Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
HVN * 5.150 Up 0.030 5.120 5.160 5.150 5.240 5.100 5,953,520 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNPX9 30/03/2017 Call 0.010 5.145 5.145 0.000   0 5.145
HVNCQ9 30/03/2017 Call 3.000 2.155 2.155 0.000   0 2.155
HVNCR9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
HVNCU9 30/03/2017 Call 3.200 1.955 1.955 0.000   0 1.955
HVNCV9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
HVNCY9 30/03/2017 Call 3.400 1.755 1.755 0.000   0 1.755
HVNCZ9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
HVNCM9 30/03/2017 Call 3.600 1.560 1.560 0.000   0 1.560
HVNCN9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
HVNQ59 30/03/2017 Call 3.700 1.460 1.460 0.000   0 1.460
HVNQ69 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
HVND19 30/03/2017 Call 3.800 1.360 1.360 0.000   0 1.360
HVND29 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
HVNPY9 30/03/2017 Call 3.900 1.260 1.260 0.000   0 1.260
HVNPZ9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
HVNCS9 30/03/2017 Call 4.000 1.160 1.160 0.000   0 1.160
HVNCT9 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
HVNP19 30/03/2017 Call 4.100 1.060 1.060 0.000   0 1.060
HVNP29 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
HVND39 30/03/2017 Call 4.200 0.960 0.960 0.000   0 0.960
HVND49 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
HVNNW9 30/03/2017 Call 4.300 0.860 0.860 0.000   0 0.860
HVNNX9 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
HVNCW9 30/03/2017 Call 4.400 0.760 0.760 0.000   0 0.760
HVNCX9 30/03/2017 Put 4.400 0.001 0.001 0.000   0 0.001
HVNNU9 30/03/2017 Call 4.500 0.660 0.660 0.000   0 0.660
HVNNV9 30/03/2017 Put 4.500 0.003 0.003 0.000   0 0.003
HVNCO9 30/03/2017 Call 4.600 0.565 0.565 0.000   0 0.565
HVNCP9 30/03/2017 Put 4.600 0.007 0.007 0.000   0 0.007
HVNNY9 30/03/2017 Call 4.700 0.470 0.470 0.000   0 0.470
HVNNZ9 30/03/2017 Put 4.700 0.015 0.015 0.000   0 0.015
HVND69 30/03/2017 Call 4.800 0.385 0.385 0.000   0 0.385
HVND79 30/03/2017 Put 4.800 0.025 0.025 0.000   0 0.025
HVNNS9 30/03/2017 Call 4.900 0.300 0.300 0.000   0 0.300
HVNNT9 30/03/2017 Put 4.900 0.045 0.045 0.000   0 0.045
HVNDY9 30/03/2017 Call 5.000 0.225 0.225 0.000   0 0.225
HVNDZ9 30/03/2017 Put 5.000 0.075 0.075 0.000   0 0.075
HVNP39 30/03/2017 Call 5.250 0.095 0.095 0.090 215 0 0.095
HVNP49 30/03/2017 Put 5.250 0.200 0.200 0.000   0 0.200
HVNJF9 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
HVNJG9 30/03/2017 Put 5.500 0.390 0.390 0.000   0 0.390
HVNNQ9 30/03/2017 Call 5.750 0.006 0.006 0.000   0 0.006
HVNNR9 30/03/2017 Put 5.750 0.615 0.615 0.000   0 0.615
HVNKT9 30/03/2017 Call 6.000 0.001 0.001 0.000   0 0.001
HVNKU9 30/03/2017 Put 6.000 0.855 0.855 0.000   0 0.855
HVNUV9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
HVNUW9 30/03/2017 Put 6.250 1.105 1.105 0.000   0 1.105
HVNN49 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNN59 30/03/2017 Put 6.500 1.350 1.350 0.000   0 1.350
HVNVP9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNVQ9 30/03/2017 Put 6.750 1.600 1.600 0.000   0 1.600
HVNWA9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNWB9 30/03/2017 Put 7.000 1.850 1.850 0.000   0 1.850
HVNY39 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
HVNY49 30/03/2017 Put 7.250 2.100 2.100 0.000   0 2.100
HVNBF7 27/04/2017 Call 0.010 5.025 5.025 0.000   0 5.025
HVNC47 27/04/2017 Call 3.900 1.260 1.260 0.000   0 1.260
HVNC57 27/04/2017 Put 3.900 0.001 0.001 0.000   0 0.001
HVNBX7 27/04/2017 Call 4.000 1.160 1.160 0.000   0 1.160
HVNBY7 27/04/2017 Put 4.000 0.001 0.001 0.000   0 0.001
HVNBP7 27/04/2017 Call 4.100 1.060 1.060 0.000   0 1.060
HVNBQ7 27/04/2017 Put 4.100 0.003 0.003 0.000   0 0.003
HVNBK7 27/04/2017 Call 4.200 0.960 0.960 0.000   0 0.960
HVNBL7 27/04/2017 Put 4.200 0.005 0.005 0.000   0 0.005
HVNZE9 27/04/2017 Call 4.300 0.860 0.860 0.000   0 0.860
HVNZF9 27/04/2017 Put 4.300 0.010 0.010 0.000   0 0.010
HVNZG9 27/04/2017 Call 4.400 0.765 0.765 0.000   0 0.765
HVNZH9 27/04/2017 Put 4.400 0.015 0.015 0.000   0 0.015
HVNZI9 27/04/2017 Call 4.500 0.665 0.665 0.000   0 0.665
HVNZJ9 27/04/2017 Put 4.500 0.030 0.030 0.000   0 0.030
HVNZK9 27/04/2017 Call 4.600 0.570 0.570 0.000   0 0.570
HVNZL9 27/04/2017 Put 4.600 0.045 0.045 0.000   0 0.045
HVNZM9 27/04/2017 Call 4.700 0.480 0.480 0.000   0 0.480
HVNZN9 27/04/2017 Put 4.700 0.065 0.065 0.000   0 0.065
HVNZO9 27/04/2017 Call 4.800 0.395 0.395 0.000   0 0.395
HVNZP9 27/04/2017 Put 4.800 0.095 0.095 0.000   0 0.095
HVNZQ9 27/04/2017 Call 4.900 0.315 0.315 0.000   0 0.315
HVNZR9 27/04/2017 Put 4.900 0.130 0.130 0.000   0 0.130
HVNZS9 27/04/2017 Call 5.000 0.245 0.245 0.000   0 0.245
HVNZT9 27/04/2017 Put 5.000 0.180 0.180 0.000   0 0.180
HVNGO7 27/04/2017 Call 5.010 0.195 0.195 0.000   0 0.195
HVNGP7 27/04/2017 Put 5.010 0.180 0.180 0.000   0 0.180
HVNZU9 27/04/2017 Call 5.250 0.120 0.120 0.000   0 0.120
HVNZV9 27/04/2017 Put 5.250 0.335 0.335 0.000   0 0.335
HVNDP7 27/04/2017 Call 5.260 0.095 0.095 0.000   0 0.095
HVNDQ7 27/04/2017 Put 5.260 0.340 0.340 0.000   0 0.340
HVNZW9 27/04/2017 Call 5.500 0.050 0.050 0.000   0 0.050
HVNZX9 27/04/2017 Put 5.500 0.530 0.530 0.000   0 0.530
HVNZY9 27/04/2017 Call 5.750 0.015 0.015 0.000   0 0.015
HVNB17 27/04/2017 Put 5.750 0.755 0.755 0.000   0 0.755
HVNB27 27/04/2017 Call 6.000 0.005 0.005 0.000   0 0.005
HVNB37 27/04/2017 Put 6.000 0.990 0.990 0.000   0 0.990
HVNB47 27/04/2017 Call 6.250 0.001 0.001 0.000   0 0.001
HVNB57 27/04/2017 Put 6.250 1.235 1.235 0.000   0 1.235
HVNB67 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
HVNB77 27/04/2017 Put 6.500 1.480 1.480 0.000   0 1.480
HVNB87 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
HVNB97 27/04/2017 Put 6.750 1.725 1.725 0.000   0 1.725
HVNEY7 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNEZ7 27/04/2017 Put 7.000 1.975 1.975 0.000   0 1.975
HVNDK7 25/05/2017 Call 0.010 5.030 5.030 0.000   0 5.030
HVNDL7 25/05/2017 Call 4.000 1.160 1.160 0.000   0 1.160
HVNDM7 25/05/2017 Put 4.000 0.006 0.006 0.000   0 0.006
HVNCF7 25/05/2017 Call 4.100 1.060 1.060 0.000   0 1.060
HVNCG7 25/05/2017 Put 4.100 0.010 0.010 0.000   0 0.010
HVNCH7 25/05/2017 Call 4.200 0.960 0.960 0.000   0 0.960
HVNCI7 25/05/2017 Put 4.200 0.015 0.015 0.000   0 0.015
HVNCJ7 25/05/2017 Call 4.300 0.860 0.860 0.000   0 0.860
HVNCK7 25/05/2017 Put 4.300 0.025 0.025 0.000   0 0.025
HVNCL7 25/05/2017 Call 4.400 0.765 0.765 0.000   0 0.765
HVNCM7 25/05/2017 Put 4.400 0.035 0.035 0.000   0 0.035
HVNCN7 25/05/2017 Call 4.500 0.670 0.670 0.000   0 0.670
HVNCO7 25/05/2017 Put 4.500 0.050 0.050 0.000   0 0.050
HVNCP7 25/05/2017 Call 4.600 0.575 0.575 0.000   0 0.575
HVNCQ7 25/05/2017 Put 4.600 0.070 0.070 0.000   0 0.070
HVNCR7 25/05/2017 Call 4.700 0.490 0.490 0.000   0 0.490
HVNCS7 25/05/2017 Put 4.700 0.095 0.095 0.000   0 0.095
HVNCT7 25/05/2017 Call 4.800 0.405 0.405 0.000   0 0.405
HVNCU7 25/05/2017 Put 4.800 0.130 0.130 0.000   0 0.130
HVNCV7 25/05/2017 Call 4.900 0.335 0.335 0.000   0 0.335
HVNCW7 25/05/2017 Put 4.900 0.165 0.165 0.000   0 0.165
HVNCX7 25/05/2017 Call 5.000 0.270 0.270 0.000   0 0.270
HVNCY7 25/05/2017 Put 5.000 0.215 0.215 0.000   0 0.215
HVNCZ7 25/05/2017 Call 5.250 0.145 0.145 0.000   0 0.145
HVND17 25/05/2017 Put 5.250 0.360 0.360 0.000   0 0.360
HVND27 25/05/2017 Call 5.500 0.070 0.070 0.000   0 0.070
HVND37 25/05/2017 Put 5.500 0.550 0.550 0.000   0 0.550
HVND47 25/05/2017 Call 5.750 0.035 0.035 0.000   0 0.035
HVND57 25/05/2017 Put 5.750 0.765 0.765 0.000   0 0.765
HVND67 25/05/2017 Call 6.000 0.015 0.015 0.000   0 0.015
HVND77 25/05/2017 Put 6.000 1.000 1.000 0.000   0 1.000
HVND87 25/05/2017 Call 6.250 0.005 0.005 0.000   0 0.005
HVND97 25/05/2017 Put 6.250 1.235 1.235 0.000   0 1.235
HVNDN7 25/05/2017 Call 6.500 0.002 0.002 0.000   0 0.002
HVNDO7 25/05/2017 Put 6.500 1.480 1.480 0.000   0 1.480
HVNDR7 25/05/2017 Call 6.750 0.001 0.001 0.000   0 0.001
HVNDS7 25/05/2017 Put 6.750 1.725 1.725 0.000   0 1.725
HVNF17 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
HVNF27 25/05/2017 Put 7.000 1.975 1.975 0.000   0 1.975
HVNJ29 29/06/2017 Call 0.010 5.040 5.040 0.000   0 5.040
HVNIP9 29/06/2017 Call 3.000 2.155 2.155 0.000   0 2.155
HVNIQ9 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
HVNIN9 29/06/2017 Call 3.200 1.955 1.955 0.000   0 1.955
HVNIO9 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
HVNIX9 29/06/2017 Call 3.400 1.760 1.760 0.000   0 1.760
HVNIY9 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
HVNIV9 29/06/2017 Call 3.600 1.560 1.560 0.000   0 1.560
HVNIW9 29/06/2017 Put 3.600 0.001 0.001 0.000   0 0.001
HVNTM9 29/06/2017 Call 3.700 1.460 1.460 0.000   0 1.460
HVNTN9 29/06/2017 Put 3.700 0.003 0.003 0.000   0 0.003
HVNIZ9 29/06/2017 Call 3.800 1.360 1.360 0.000   0 1.360
HVNJ19 29/06/2017 Put 3.800 0.004 0.004 0.000   0 0.004
HVNSU9 29/06/2017 Call 3.900 1.260 1.260 0.000   0 1.260
HVNSV9 29/06/2017 Put 3.900 0.007 0.007 0.000   0 0.007
HVNIJ9 29/06/2017 Call 4.000 1.160 1.160 0.000   0 1.160
HVNIK9 29/06/2017 Put 4.000 0.010 0.010 0.000   0 0.010
HVNSS9 29/06/2017 Call 4.100 1.060 1.060 0.000   0 1.060
HVNST9 29/06/2017 Put 4.100 0.020 0.020 0.000   0 0.020
HVNIL9 29/06/2017 Call 4.200 0.960 0.960 0.000   0 0.960
HVNIM9 29/06/2017 Put 4.200 0.025 0.025 0.000   0 0.025
HVNSQ9 29/06/2017 Call 4.300 0.860 0.860 0.000   0 0.860
HVNSR9 29/06/2017 Put 4.300 0.040 0.040 0.000   0 0.040
HVNIR9 29/06/2017 Call 4.400 0.765 0.765 0.000   0 0.765
HVNIS9 29/06/2017 Put 4.400 0.050 0.050 0.000   0 0.050
HVNSO9 29/06/2017 Call 4.500 0.670 0.670 0.000   0 0.670
HVNSP9 29/06/2017 Put 4.500 0.070 0.070 0.000   0 0.070
HVNIT9 29/06/2017 Call 4.600 0.580 0.580 0.000   0 0.580
HVNIU9 29/06/2017 Put 4.600 0.095 0.095 0.000   0 0.095
HVNSM9 29/06/2017 Call 4.700 0.500 0.500 0.000   0 0.500
HVNSN9 29/06/2017 Put 4.700 0.125 0.125 0.000   0 0.125
HVNJ59 29/06/2017 Call 4.800 0.420 0.420 0.000   0 0.420
HVNJ69 29/06/2017 Put 4.800 0.160 0.160 0.000   0 0.160
HVNSW9 29/06/2017 Call 4.900 0.355 0.355 0.000   0 0.355
HVNSX9 29/06/2017 Put 4.900 0.200 0.200 0.000   0 0.200
HVNJ99 29/06/2017 Call 5.000 0.295 0.295 0.000   0 0.295
HVNJA9 29/06/2017 Put 5.000 0.245 0.245 0.000   0 0.245
HVNSK9 29/06/2017 Call 5.250 0.180 0.180 0.000   0 0.180
HVNSL9 29/06/2017 Put 5.250 0.395 0.395 0.000   0 0.395
HVNJH9 29/06/2017 Call 5.500 0.110 0.110 0.000   0 0.110
HVNJI9 29/06/2017 Put 5.500 0.580 0.580 0.000   0 0.580
HVNSY9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
HVNSZ9 29/06/2017 Put 5.750 0.785 0.785 0.000   0 0.785
HVNKV9 29/06/2017 Call 6.000 0.035 0.035 0.000   0 0.035
HVNKW9 29/06/2017 Put 6.000 1.010 1.010 0.000   0 1.010
HVNUX9 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.015
HVNUY9 29/06/2017 Put 6.250 1.245 1.245 0.000   0 1.245
HVNN69 29/06/2017 Call 6.500 0.009 0.009 0.000   0 0.009
HVNN79 29/06/2017 Put 6.500 1.485 1.485 0.000   0 1.485
HVNVR9 29/06/2017 Call 6.750 0.004 0.004 0.000   0 0.004
HVNVS9 29/06/2017 Put 6.750 1.730 1.730 0.000   0 1.730
HVNWC9 29/06/2017 Call 7.000 0.002 0.002 0.000   0 0.002
HVNWD9 29/06/2017 Put 7.000 1.975 1.975 0.000   0 1.975
HVNY59 29/06/2017 Call 7.250 0.001 0.001 0.000   0 0.001
HVNY69 29/06/2017 Put 7.250 2.225 2.225 0.000   0 2.225
HVNG57 27/07/2017 Call 0.010 5.050 5.050 0.000   0 5.050
HVNG87 27/07/2017 Call 4.100 1.060 1.060 0.000   0 1.060
HVNG97 27/07/2017 Put 4.100 0.035 0.035 0.000   0 0.035
HVNFQ7 27/07/2017 Call 4.200 0.960 0.960 0.000   0 0.960
HVNFR7 27/07/2017 Put 4.200 0.050 0.050 0.000   0 0.050
HVNF57 27/07/2017 Call 4.300 0.865 0.865 0.000   0 0.865
HVNF67 27/07/2017 Put 4.300 0.065 0.065 0.000   0 0.065
HVNFO7 27/07/2017 Call 4.400 0.775 0.775 0.000   0 0.775
HVNFP7 27/07/2017 Put 4.400 0.085 0.085 0.000   0 0.085
HVNF77 27/07/2017 Call 4.500 0.685 0.685 0.000   0 0.685
HVNF87 27/07/2017 Put 4.500 0.110 0.110 0.000   0 0.110
HVNFM7 27/07/2017 Call 4.600 0.605 0.605 0.000   0 0.605
HVNFN7 27/07/2017 Put 4.600 0.135 0.135 0.000   0 0.135
HVNF97 27/07/2017 Call 4.700 0.530 0.530 0.000   0 0.530
HVNFF7 27/07/2017 Put 4.700 0.165 0.165 0.000   0 0.165
HVNFS7 27/07/2017 Call 4.800 0.460 0.460 0.000   0 0.460
HVNFT7 27/07/2017 Put 4.800 0.205 0.205 0.000   0 0.205
HVNFG7 27/07/2017 Call 4.900 0.395 0.395 0.000   0 0.395
HVNFH7 27/07/2017 Put 4.900 0.245 0.245 0.000   0 0.245
HVNG17 27/07/2017 Call 5.000 0.340 0.340 0.000   0 0.340
HVNG27 27/07/2017 Put 5.000 0.290 0.290 0.000   0 0.290
HVNFY7 27/07/2017 Call 5.250 0.225 0.225 0.000   0 0.225
HVNFZ7 27/07/2017 Put 5.250 0.425 0.425 0.000   0 0.425
HVNFK7 27/07/2017 Call 5.500 0.140 0.140 0.000   0 0.140
HVNFL7 27/07/2017 Put 5.500 0.595 0.595 0.000   0 0.595
HVNFU7 27/07/2017 Call 5.750 0.085 0.085 0.000   0 0.085
HVNFV7 27/07/2017 Put 5.750 0.795 0.795 0.000   0 0.795
HVNG37 27/07/2017 Call 6.000 0.045 0.045 0.000   0 0.045
HVNG47 27/07/2017 Put 6.000 1.015 1.015 0.000   0 1.015
HVNFW7 27/07/2017 Call 6.250 0.025 0.025 0.000   0 0.025
HVNFX7 27/07/2017 Put 6.250 1.250 1.250 0.000   0 1.250
HVNFI7 27/07/2017 Call 6.500 0.015 0.015 0.000   0 0.015
HVNFJ7 27/07/2017 Put 6.500 1.490 1.490 0.000   0 1.490
HVNG67 27/07/2017 Call 6.750 0.007 0.007 0.000   0 0.007
HVNG77 27/07/2017 Put 6.750 1.730 1.730 0.000   0 1.730
HVNGM7 27/07/2017 Call 7.000 0.003 0.003 0.000   0 0.003
HVNGN7 27/07/2017 Put 7.000 1.975 1.975 0.000   0 1.975
HVNIQ7 24/08/2017 Call 0.010 5.055 5.055 0.000   0 5.055
HVNIR7 24/08/2017 Call 4.300 0.865 0.865 0.000   0 0.865
HVNIS7 24/08/2017 Put 4.300 0.080 0.080 0.000   0 0.080
HVNI77 24/08/2017 Call 4.400 0.780 0.780 0.000   0 0.780
HVNI87 24/08/2017 Put 4.400 0.105 0.105 0.000   0 0.105
HVNIM7 24/08/2017 Call 4.500 0.700 0.700 0.000   0 0.700
HVNIN7 24/08/2017 Put 4.500 0.125 0.125 0.000   0 0.125
HVNI37 24/08/2017 Call 4.600 0.620 0.620 0.000   0 0.620
HVNI47 24/08/2017 Put 4.600 0.155 0.155 0.000   0 0.155
HVNIO7 24/08/2017 Call 4.700 0.545 0.545 0.000   0 0.545
HVNIP7 24/08/2017 Put 4.700 0.185 0.185 0.000   0 0.185
HVNI57 24/08/2017 Call 4.800 0.480 0.480 0.000   0 0.480
HVNI67 24/08/2017 Put 4.800 0.225 0.225 0.000   0 0.225
HVNGU7 24/08/2017 Call 4.900 0.415 0.415 0.000   0 0.415
HVNGV7 24/08/2017 Put 4.900 0.270 0.270 0.000   0 0.270
HVNIK7 24/08/2017 Call 5.000 0.355 0.355 0.000   0 0.355
HVNIL7 24/08/2017 Put 5.000 0.315 0.315 0.000   0 0.315
HVNIG7 24/08/2017 Call 5.250 0.240 0.240 0.000   0 0.240
HVNIH7 24/08/2017 Put 5.250 0.455 0.455 0.000   0 0.455
HVNGS7 24/08/2017 Call 5.500 0.155 0.155 0.000   0 0.155
HVNGT7 24/08/2017 Put 5.500 0.620 0.620 0.000   0 0.620
HVNI17 24/08/2017 Call 5.750 0.095 0.095 0.000   0 0.095
HVNI27 24/08/2017 Put 5.750 0.810 0.810 0.000   0 0.810
HVNII7 24/08/2017 Call 6.000 0.060 0.060 0.000   0 0.060
HVNIJ7 24/08/2017 Put 6.000 1.020 1.020 0.000   0 1.020
HVNI97 24/08/2017 Call 6.250 0.035 0.035 0.000   0 0.035
HVNIF7 24/08/2017 Put 6.250 1.245 1.245 0.000   0 1.245
HVNGW7 24/08/2017 Call 6.500 0.020 0.020 0.000   0 0.020
HVNGX7 24/08/2017 Put 6.500 1.480 1.480 0.000   0 1.480
HVNGY7 24/08/2017 Call 6.750 0.010 0.010 0.000   0 0.010
HVNGZ7 24/08/2017 Put 6.750 1.725 1.725 0.000   0 1.725
HVNGQ7 24/08/2017 Call 7.000 0.006 0.006 0.000   0 0.006
HVNGR7 24/08/2017 Put 7.000 1.970 1.970 0.000   0 1.970
HVNTJ9 28/09/2017 Call 0.010 5.070 5.070 0.000   0 5.070
HVNQB9 28/09/2017 Call 3.400 1.755 1.755 0.000   0 1.755
HVNQC9 28/09/2017 Put 3.400 0.010 0.010 0.000   0 0.010
HVNQ79 28/09/2017 Call 3.600 1.560 1.560 0.000   0 1.560
HVNQ89 28/09/2017 Put 3.600 0.020 0.020 0.000   0 0.020
HVNP59 28/09/2017 Call 3.800 1.360 1.360 0.000   0 1.360
HVNP69 28/09/2017 Put 3.800 0.035 0.035 0.000   0 0.035
HVNC67 28/09/2017 Call 3.900 1.265 1.265 0.000   0 1.265
HVNC77 28/09/2017 Put 3.900 0.045 0.045 0.000   0 0.045
HVNPL9 28/09/2017 Call 4.000 1.165 1.165 0.000   0 1.165
HVNPM9 28/09/2017 Put 4.000 0.060 0.060 0.000   0 0.060
HVNBR7 28/09/2017 Call 4.100 1.070 1.070 0.000   0 1.070
HVNBS7 28/09/2017 Put 4.100 0.075 0.075 0.000   0 0.075
HVNPN9 28/09/2017 Call 4.200 0.980 0.980 0.000   0 0.980
HVNPO9 28/09/2017 Put 4.200 0.095 0.095 0.000   0 0.095
HVNZA9 28/09/2017 Call 4.300 0.890 0.890 0.000   0 0.890
HVNZB9 28/09/2017 Put 4.300 0.115 0.115 0.000   0 0.115
HVNP99 28/09/2017 Call 4.400 0.810 0.810 0.000   0 0.810
HVNPK9 28/09/2017 Put 4.400 0.135 0.135 0.000   0 0.135
HVNYH9 28/09/2017 Call 4.500 0.730 0.730 0.000   0 0.730
HVNYI9 28/09/2017 Put 4.500 0.165 0.165 0.000   0 0.165
HVNP79 28/09/2017 Call 4.600 0.660 0.660 0.000   0 0.660
HVNP89 28/09/2017 Put 4.600 0.195 0.195 0.000   0 0.195
HVNYD9 28/09/2017 Call 4.700 0.590 0.590 0.000   0 0.590
HVNYE9 28/09/2017 Put 4.700 0.230 0.230 0.000   0 0.230
HVNPT9 28/09/2017 Call 4.800 0.530 0.530 0.000   0 0.530
HVNPU9 28/09/2017 Put 4.800 0.270 0.270 0.000   0 0.270
HVNYF9 28/09/2017 Call 4.900 0.470 0.470 0.000   0 0.470
HVNYG9 28/09/2017 Put 4.900 0.310 0.310 0.000   0 0.310
HVNPR9 28/09/2017 Call 5.000 0.415 0.415 0.000   0 0.415
HVNPS9 28/09/2017 Put 5.000 0.360 0.360 0.000   0 0.360
HVNYJ9 28/09/2017 Call 5.250 0.300 0.300 0.000   0 0.300
HVNYK9 28/09/2017 Put 5.250 0.495 0.495 0.000   0 0.495
HVNPV9 28/09/2017 Call 5.500 0.210 0.210 0.000   0 0.210
HVNPW9 28/09/2017 Put 5.500 0.655 0.655 0.000   0 0.655
HVNY99 28/09/2017 Call 5.750 0.145 0.145 0.000   0 0.145
HVNYA9 28/09/2017 Put 5.750 0.840 0.840 0.000   0 0.840
HVNPP9 28/09/2017 Call 6.000 0.095 0.095 0.000   0 0.095
HVNPQ9 28/09/2017 Put 6.000 1.045 1.045 0.000   0 1.045
HVNYL9 28/09/2017 Call 6.250 0.060 0.060 0.000   0 0.060
HVNYM9 28/09/2017 Put 6.250 1.265 1.265 0.000   0 1.265
HVNQ19 28/09/2017 Call 6.500 0.035 0.035 0.000   0 0.035
HVNQ29 28/09/2017 Put 6.500 1.495 1.495 0.000   0 1.495
HVNYB9 28/09/2017 Call 6.750 0.025 0.025 0.000   0 0.025
HVNYC9 28/09/2017 Put 6.750 1.735 1.735 0.000   0 1.735
HVNVT9 28/09/2017 Call 7.000 0.015 0.015 0.000   0 0.015
HVNVU9 28/09/2017 Put 7.000 1.980 1.980 0.000   0 1.980
HVNWE9 28/09/2017 Call 7.500 0.005 0.005 0.000   0 0.005
HVNWF9 28/09/2017 Put 7.500 2.480 2.480 0.000   0 2.480
HVNZ79 21/12/2017 Call 0.010 4.925 4.925 0.000   0 4.925
HVNTK9 21/12/2017 Call 3.600 1.560 1.560 0.000   0 1.560
HVNTL9 21/12/2017 Put 3.600 0.065 0.065 0.000   0 0.065
HVNT39 21/12/2017 Call 3.800 1.360 1.360 0.000   0 1.360
HVNT49 21/12/2017 Put 3.800 0.095 0.095 0.000   0 0.095
HVNTF9 21/12/2017 Call 4.000 1.170 1.170 0.000   0 1.170
HVNTG9 21/12/2017 Put 4.000 0.130 0.130 0.000   0 0.130
HVNGK7 21/12/2017 Call 4.100 1.075 1.075 0.000   0 1.075
HVNGL7 21/12/2017 Put 4.100 0.155 0.155 0.000   0 0.155
HVNT59 21/12/2017 Call 4.200 0.990 0.990 0.000   0 0.990
HVNT69 21/12/2017 Put 4.200 0.180 0.180 0.000   0 0.180
HVNE47 21/12/2017 Call 4.300 0.905 0.905 0.000   0 0.905
HVNE57 21/12/2017 Put 4.300 0.210 0.210 0.000   0 0.210
HVNTB9 21/12/2017 Call 4.400 0.825 0.825 0.000   0 0.825
HVNTC9 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
HVNE67 21/12/2017 Call 4.500 0.755 0.755 0.000   0 0.755
HVNE77 21/12/2017 Put 4.500 0.280 0.280 0.000   0 0.280
HVNTH9 21/12/2017 Call 4.600 0.685 0.685 0.000   0 0.685
HVNTI9 21/12/2017 Put 4.600 0.320 0.320 0.000   0 0.320
HVNE87 21/12/2017 Call 4.700 0.625 0.625 0.000   0 0.625
HVNE97 21/12/2017 Put 4.700 0.365 0.365 0.000   0 0.365
HVNT99 21/12/2017 Call 4.800 0.565 0.565 0.000   0 0.565
HVNTA9 21/12/2017 Put 4.800 0.410 0.410 0.000   0 0.410
HVNDT7 21/12/2017 Call 4.900 0.510 0.510 0.000   0 0.510
HVNDU7 21/12/2017 Put 4.900 0.460 0.460 0.000   0 0.460
HVNTD9 21/12/2017 Call 5.000 0.455 0.455 0.000   0 0.455
HVNTE9 21/12/2017 Put 5.000 0.515 0.515 0.000   0 0.515
HVNE27 21/12/2017 Call 5.250 0.340 0.340 0.000   0 0.340
HVNE37 21/12/2017 Put 5.250 0.665 0.665 0.000   0 0.665
HVNT19 21/12/2017 Call 5.500 0.250 0.250 0.000   0 0.250
HVNT29 21/12/2017 Put 5.500 0.835 0.835 0.000   0 0.835
HVNDV7 21/12/2017 Call 5.750 0.180 0.180 0.000   0 0.180
HVNDW7 21/12/2017 Put 5.750 1.025 1.025 0.000   0 1.025
HVNT79 21/12/2017 Call 6.000 0.125 0.125 0.000   0 0.125
HVNT89 21/12/2017 Put 6.000 1.225 1.225 0.000   0 1.225
HVNDZ7 21/12/2017 Call 6.250 0.090 0.090 0.000   0 0.090
HVNE17 21/12/2017 Put 6.250 1.435 1.435 0.000   0 1.435
HVNUZ9 21/12/2017 Call 6.500 0.065 0.065 0.000   0 0.065
HVNV19 21/12/2017 Put 6.500 1.660 1.660 0.000   0 1.660
HVNDX7 21/12/2017 Call 6.750 0.045 0.045 0.000   0 0.045
HVNDY7 21/12/2017 Put 6.750 1.890 1.890 0.000   0 1.890
HVNVV9 21/12/2017 Call 7.000 0.030 0.030 0.000   0 0.030
HVNVW9 21/12/2017 Put 7.000 2.130 2.130 0.000   0 2.130
HVNWG9 21/12/2017 Call 7.500 0.015 0.015 0.000   0 0.015
HVNWH9 21/12/2017 Put 7.500 2.610 2.610 0.000   0 2.610
HVNC87 28/03/2018 Call 3.800 1.360 1.360 0.000   0 1.360
HVNC97 28/03/2018 Put 3.800 0.130 0.130 0.000   0 0.130
HVNBT7 28/03/2018 Call 4.000 1.175 1.175 0.000   0 1.175
HVNBU7 28/03/2018 Put 4.000 0.175 0.175 0.000   0 0.175
HVNZ59 28/03/2018 Call 4.200 1.005 1.005 0.000   0 1.005
HVNZ69 28/03/2018 Put 4.200 0.230 0.230 0.000   0 0.230
HVNYT9 28/03/2018 Call 4.400 0.850 0.850 0.000   0 0.850
HVNYU9 28/03/2018 Put 4.400 0.300 0.300 0.000   0 0.300
HVNYR9 28/03/2018 Call 4.600 0.715 0.715 0.000   0 0.715
HVNYS9 28/03/2018 Put 4.600 0.380 0.380 0.000   0 0.380
HVNZ39 28/03/2018 Call 4.800 0.600 0.600 0.000   0 0.600
HVNZ49 28/03/2018 Put 4.800 0.475 0.475 0.000   0 0.475
HVNYP9 28/03/2018 Call 5.000 0.495 0.495 0.000   0 0.495
HVNYQ9 28/03/2018 Put 5.000 0.585 0.585 0.000   0 0.585
HVNYX9 28/03/2018 Call 5.500 0.295 0.295 0.000   0 0.295
HVNYZ9 28/03/2018 Put 5.500 0.900 0.900 0.000   0 0.900
HVNYN9 28/03/2018 Call 6.000 0.170 0.170 0.000   0 0.170
HVNYO9 28/03/2018 Put 6.000 1.275 1.275 0.000   0 1.275
HVNZ19 28/03/2018 Call 6.500 0.095 0.095 0.000   0 0.095
HVNZ29 28/03/2018 Put 6.500 1.695 1.695 0.000   0 1.695
HVNYV9 28/03/2018 Call 7.000 0.050 0.050 0.000   0 0.050
HVNYW9 28/03/2018 Put 7.000 2.150 2.150 0.000   0 2.150
HVNZ89 28/03/2018 Call 7.500 0.030 0.030 0.000   0 0.030
HVNZ99 28/03/2018 Put 7.500 2.620 2.620 0.000   0 2.620
HVNEX7 28/06/2018 Call 0.010 4.830 4.830 0.000   0 4.830
HVNF37 28/06/2018 Call 4.000 1.180 1.180 0.000   0 1.180
HVNF47 28/06/2018 Put 4.000 0.255 0.255 0.000   0 0.255
HVNEH7 28/06/2018 Call 4.200 1.010 1.010 0.000   0 1.010
HVNEI7 28/06/2018 Put 4.200 0.325 0.325 0.000   0 0.325
HVNEN7 28/06/2018 Call 4.400 0.860 0.860 0.000   0 0.860
HVNEO7 28/06/2018 Put 4.400 0.405 0.405 0.000   0 0.405
HVNEP7 28/06/2018 Call 4.600 0.730 0.730 0.000   0 0.730
HVNEQ7 28/06/2018 Put 4.600 0.500 0.500 0.000   0 0.500
HVNEL7 28/06/2018 Call 4.800 0.615 0.615 0.000   0 0.615
HVNEM7 28/06/2018 Put 4.800 0.605 0.605 0.000   0 0.605
HVNEF7 28/06/2018 Call 5.000 0.510 0.510 0.000   0 0.510
HVNEG7 28/06/2018 Put 5.000 0.720 0.720 0.000   0 0.720
HVNET7 28/06/2018 Call 5.500 0.320 0.320 0.000   0 0.320
HVNEU7 28/06/2018 Put 5.500 1.050 1.050 0.000   0 1.050
HVNEJ7 28/06/2018 Call 6.000 0.195 0.195 0.000   0 0.195
HVNEK7 28/06/2018 Put 6.000 1.425 1.425 0.000   0 1.425
HVNER7 28/06/2018 Call 6.500 0.115 0.115 0.000   0 0.115
HVNES7 28/06/2018 Put 6.500 1.840 1.840 0.000   0 1.840
HVNEV7 28/06/2018 Call 7.000 0.065 0.065 0.000   0 0.065
HVNEW7 28/06/2018 Put 7.000 2.285 2.285 0.000   0 2.285

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.