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 * 3.430 Up 0.030 3.400 3.440 3.380 3.460 3.370 1,843,228 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNVU7 29/01/2015 Call 0.010 3.430 3.430 0.000   0 3.400
HVNRH7 26/03/2015 Put 3.670 0.300 0.300 0.000   0 0.320
HVNRO7 26/03/2015 Put 3.860 0.455 0.455 0.000   0 0.480
HVNGU7 26/03/2015 Call 3.950 0.035 0.035 0.000   0 0.040
HVNGV7 26/03/2015 Put 3.950 0.535 0.535 0.000   0 0.570
HVNYG7 26/03/2015 Put 4.140 0.715 0.715 0.000   0 0.755
HVNZH7 26/03/2015 Call 4.240 0.020 0.020 0.000   0 0.025
HVNZI7 26/03/2015 Put 4.240 0.815 0.815 0.000   0 0.850
HVNF88 23/04/2015 Call 2.540 0.915 0.915 0.000   0 0.880
HVNF98 23/04/2015 Put 2.540 0.015 0.015 0.000   0 0.015
HVNF48 23/04/2015 Call 2.630 0.830 0.830 0.000   0 0.795
HVNF58 23/04/2015 Put 2.630 0.020 0.020 0.000   0 0.020
HVND88 23/04/2015 Call 2.730 0.735 0.735 0.000   0 0.700
HVND98 23/04/2015 Put 2.730 0.025 0.025 0.000   0 0.025
HVND78 23/04/2015 Put 2.830 0.035 0.035 0.000   0 0.035
HVNC38 23/04/2015 Call 2.920 0.555 0.555 0.000   0 0.525
HVNC48 23/04/2015 Put 2.920 0.045 0.045 0.000   0 0.050
HVNC88 23/04/2015 Put 3.100 0.075 0.075 0.000   0 0.095
HVNC98 23/04/2015 Call 3.200 0.325 0.325 0.000   0 0.305
HVNCF8 23/04/2015 Put 3.200 0.105 0.105 0.000   0 0.135
HVNCJ8 23/04/2015 Put 3.390 0.180 0.180 0.000   0 0.225
HVNCK8 23/04/2015 Call 3.480 0.160 0.160 0.000   0 0.145
HVNCL8 23/04/2015 Put 3.480 0.230 0.230 0.000   0 0.275
HVNCP8 23/04/2015 Put 3.670 0.360 0.360 0.000   0 0.405
HVNCQ8 23/04/2015 Call 3.770 0.060 0.060 0.000   0 0.065
HVNCR8 23/04/2015 Put 3.770 0.440 0.440 0.000   0 0.480
HVNCV8 23/04/2015 Put 3.950 0.595 0.595 0.000   0 0.625
HVNCW8 23/04/2015 Call 4.050 0.025 0.025 0.000   0 0.035
HVNCX8 23/04/2015 Put 4.050 0.685 0.685 0.000   0 0.715
HVND28 23/04/2015 Put 4.240 0.860 0.860 0.000   0 0.890
HVNDS8 23/04/2015 Call 4.330 0.025 0.025 0.000   0 0.020
HVNDT8 23/04/2015 Put 4.330 0.940 0.940 0.000   0 0.975
HVNF18 28/05/2015 Call 0.010 3.390 3.390 0.000   0 3.360
HVNFF8 28/05/2015 Call 2.500 0.955 0.955 0.000   0 0.920
HVNFG8 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.015
HVNF68 28/05/2015 Call 2.600 0.855 0.855 0.000   0 0.825
HVNF78 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.020
HVNE98 28/05/2015 Call 2.700 0.760 0.760 0.000   0 0.725
HVNEF8 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
HVNEO8 28/05/2015 Call 2.800 0.670 0.670 0.000   0 0.635
HVNEP8 28/05/2015 Put 2.800 0.040 0.040 0.000   0 0.045
HVNE78 28/05/2015 Call 2.900 0.580 0.580 0.000   0 0.545
HVNE88 28/05/2015 Put 2.900 0.055 0.055 0.000   0 0.060
HVNEY8 28/05/2015 Call 3.000 0.495 0.495 0.000   0 0.465
HVNEZ8 28/05/2015 Put 3.000 0.075 0.075 0.000   0 0.085
HVNE58 28/05/2015 Call 3.100 0.415 0.415 0.000   0 0.390
HVNE68 28/05/2015 Put 3.100 0.100 0.100 0.000   0 0.115
HVNEW8 28/05/2015 Call 3.200 0.345 0.345 0.000   0 0.320
HVNEX8 28/05/2015 Put 3.200 0.130 0.130 0.000   0 0.150
HVNE38 28/05/2015 Call 3.300 0.285 0.285 0.000   0 0.265
HVNE48 28/05/2015 Put 3.300 0.170 0.170 0.000   0 0.195
HVNEQ8 28/05/2015 Call 3.400 0.225 0.225 0.000   0 0.215
HVNER8 28/05/2015 Put 3.400 0.215 0.215 0.000   0 0.250
HVNEK8 28/05/2015 Call 3.500 0.175 0.175 0.000   0 0.170
HVNEL8 28/05/2015 Put 3.500 0.270 0.270 0.000   0 0.305
HVNEU8 28/05/2015 Call 3.600 0.135 0.135 0.000   0 0.135
HVNEV8 28/05/2015 Put 3.600 0.330 0.330 0.000   0 0.370
HVNEG8 28/05/2015 Call 3.700 0.100 0.100 0.000   0 0.110
HVNEH8 28/05/2015 Put 3.700 0.405 0.405 0.000   0 0.440
HVNES8 28/05/2015 Call 3.800 0.070 0.070 0.000   0 0.085
HVNET8 28/05/2015 Put 3.800 0.480 0.480 0.000   0 0.515
HVNEI8 28/05/2015 Call 3.900 0.050 0.050 0.000   0 0.070
HVNEJ8 28/05/2015 Put 3.900 0.565 0.565 0.000   0 0.595
HVNEM8 28/05/2015 Call 4.000 0.040 0.040 0.000   0 0.055
HVNEN8 28/05/2015 Put 4.000 0.650 0.650 0.000   0 0.680
HVNE18 28/05/2015 Call 4.100 0.035 0.035 0.000   0 0.040
HVNE28 28/05/2015 Put 4.100 0.740 0.740 0.000   0 0.770
HVNF28 28/05/2015 Call 4.200 0.025 0.025 0.000   0 0.035
HVNF38 28/05/2015 Put 4.200 0.835 0.835 0.000   0 0.860
HVNCQ9 25/06/2015 Call 0.010 3.395 3.395 0.000   0 3.365
HVNCN9 25/06/2015 Put 1.690 0.001 0.001 0.000   0 0.000
HVNC59 25/06/2015 Call 1.790 1.655 1.655 0.000   0 1.625
HVNC69 25/06/2015 Put 1.790 0.001 0.001 0.000   0 0.000
HVNCP9 25/06/2015 Put 2.070 0.006 0.006 0.000   0 0.001
HVNCK9 25/06/2015 Call 2.260 1.190 1.190 0.000   0 1.165
HVNCL9 25/06/2015 Put 2.260 0.010 0.010 0.000   157 0.005
HVNCJ9 25/06/2015 Put 2.450 0.020 0.020 0.000   0 0.015
HVNU47 25/06/2015 Call 2.540 0.915 0.915 0.000   0 0.900
HVNU57 25/06/2015 Put 2.540 0.025 0.025 0.000   0 0.020
HVNU77 25/06/2015 Put 2.730 0.040 0.040 0.000   0 0.040
HVNEI9 25/06/2015 Call 2.830 0.650 0.650 0.000   0 0.630
HVNEJ9 25/06/2015 Put 2.830 0.055 0.055 0.000   0 0.055
HVNQV9 25/06/2015 Put 3.010 0.090 0.090 0.000   0 0.095
HVNU27 25/06/2015 Call 3.100 0.430 0.430 0.000   324 0.410
HVNU37 25/06/2015 Put 3.100 0.115 0.115 0.000   0 0.125
HVNU17 25/06/2015 Put 3.300 0.190 0.190 0.000   0 0.205
HVNUE9 25/06/2015 Call 3.390 0.245 0.245 0.000   0 0.225
HVNUF9 25/06/2015 Put 3.390 0.230 0.230 0.000   0 0.245
HVNY69 25/06/2015 Put 3.580 0.340 0.340 0.000   0 0.355
HVNUX7 25/06/2015 Call 3.670 0.125 0.125 0.000   0 0.120
HVNUY7 25/06/2015 Put 3.670 0.400 0.400 0.000   0 0.415
HVNXU7 25/06/2015 Put 3.860 0.540 0.540 0.000   0 0.560
HVNGW7 25/06/2015 Call 3.950 0.055 0.055 0.000   0 0.065
HVNGX7 25/06/2015 Put 3.950 0.615 0.615 0.000   0 0.635
HVNYI7 25/06/2015 Put 4.140 0.780 0.780 0.000   0 0.800
HVNZJ7 25/06/2015 Call 4.240 0.030 0.030 0.000   0 0.040
HVNZK7 25/06/2015 Put 4.240 0.870 0.870 0.000   0 0.895
HVNUU7 24/09/2015 Call 0.010 3.420 3.420 0.000   0 3.385
HVNLU7 24/09/2015 Put 2.070 0.010 0.010 0.000   0 0.005
HVNIO7 24/09/2015 Call 2.260 1.190 1.190 0.000   0 1.480
HVNIP7 24/09/2015 Put 2.260 0.020 0.020 0.000   0 0.015
HVNBZ8 24/09/2015 Put 2.540 0.040 0.040 0.000   0 0.040
HVNIS7 24/09/2015 Call 2.630 0.845 0.845 0.000   0 1.240
HVNIT7 24/09/2015 Put 2.630 0.050 0.050 0.000   0 0.055
HVNIR7 24/09/2015 Put 2.830 0.085 0.085 0.000   70 0.100
HVNZR7 24/09/2015 Call 2.920 0.600 0.600 0.000   0 1.020
HVNZS7 24/09/2015 Put 2.920 0.105 0.105 0.000   0 0.125
HVNB68 24/09/2015 Put 3.100 0.155 0.155 0.000   0 0.185
HVNJ17 24/09/2015 Call 3.200 0.405 0.405 0.000   0 0.810
HVNJ27 24/09/2015 Put 3.200 0.190 0.190 0.000   0 0.230
HVNJ47 24/09/2015 Put 3.390 0.275 0.275 0.000   0 0.320
HVNB18 24/09/2015 Call 3.480 0.255 0.255 0.000   0 0.590
HVNB28 24/09/2015 Put 3.480 0.320 0.320 0.000   0 0.370
HVNZQ7 24/09/2015 Put 3.670 0.435 0.435 0.000   0 0.490
HVNIU7 24/09/2015 Call 3.770 0.145 0.145 0.000   0 0.375
HVNIV7 24/09/2015 Put 3.770 0.505 0.505 0.000   0 0.565
HVNKO7 24/09/2015 Put 3.950 0.640 0.640 0.000   0 0.695
HVNB38 24/09/2015 Call 4.050 0.080 0.080 0.000   0 0.195
HVNB48 24/09/2015 Put 4.050 0.720 0.720 0.000   0 0.775
HVND48 24/09/2015 Put 4.240 0.890 0.890 0.000   0 0.935
HVNZ17 24/09/2015 Call 4.330 0.040 0.040 0.000   0 0.070
HVNZ27 24/09/2015 Put 4.330 0.975 0.975 0.000   0 1.015
HVNBV8 17/12/2015 Call 0.010 3.355 3.355 0.000   0 3.325
HVNUD7 17/12/2015 Put 2.260 0.030 0.030 0.000   0 0.030
HVNUE7 17/12/2015 Call 2.450 1.010 1.010 0.000   0 1.000
HVNUF7 17/12/2015 Put 2.450 0.045 0.045 0.000   0 0.050
HVNFL8 17/12/2015 Call 2.730 0.760 0.760 0.000   0 0.770
HVNFM8 17/12/2015 Put 2.730 0.090 0.090 0.000   0 0.105
HVNUN7 17/12/2015 Put 2.830 0.115 0.115 0.000   0 0.135
HVNFT8 17/12/2015 Call 2.920 0.605 0.605 0.000   0 0.630
HVNFU8 17/12/2015 Put 2.920 0.140 0.140 0.000   0 0.160
HVNUQ7 17/12/2015 Call 3.010 0.540 0.540 0.000   100 0.570
HVNUR7 17/12/2015 Put 3.010 0.165 0.165 0.000   0 0.195
HVNFR8 17/12/2015 Call 3.100 0.480 0.480 0.000   0 0.510
HVNFS8 17/12/2015 Put 3.100 0.195 0.195 0.000   0 0.230
HVNFN8 17/12/2015 Call 3.300 0.360 0.360 0.000   0 0.395
HVNFO8 17/12/2015 Put 3.300 0.280 0.280 0.000   0 0.320
HVNUJ7 17/12/2015 Put 3.390 0.325 0.325 0.000   0 0.365
HVNFP8 17/12/2015 Call 3.480 0.270 0.270 0.000   0 0.305
HVNFQ8 17/12/2015 Put 3.480 0.375 0.375 0.000   0 0.415
HVNUO7 17/12/2015 Call 3.580 0.230 0.230 0.000   0 0.260
HVNUP7 17/12/2015 Put 3.580 0.435 0.435 0.000   0 0.475
HVNFH8 17/12/2015 Call 3.670 0.195 0.195 0.000   0 0.225
HVNFI8 17/12/2015 Put 3.670 0.495 0.495 0.000   0 0.535
HVNFJ8 17/12/2015 Call 3.860 0.135 0.135 0.000   0 0.160
HVNFK8 17/12/2015 Put 3.860 0.630 0.630 0.000   0 0.665
HVNW37 17/12/2015 Put 3.950 0.695 0.695 0.000   0 0.730
HVNGP8 17/12/2015 Call 4.050 0.090 0.090 0.000      
HVNGQ8 17/12/2015 Put 4.050 0.775 0.775 0.000      
HVNY17 17/12/2015 Call 4.140 0.075 0.075 0.000   0 0.090
HVNY27 17/12/2015 Put 4.140 0.845 0.845 0.000   0 0.880
HVNDX8 17/12/2015 Put 4.520 1.180 1.180 0.000   0 1.205
HVNBW8 23/03/2016 Call 2.450 1.005 1.005 0.000   0 0.980
HVNBX8 23/03/2016 Put 2.450 0.035 0.035 0.000   0 0.040
HVNBF8 23/03/2016 Put 2.830 0.115 0.115 0.000   0 0.120
HVNBG8 23/03/2016 Call 3.010 0.565 0.565 0.000   0 0.540
HVNBH8 23/03/2016 Put 3.010 0.175 0.175 0.000   0 0.185
HVNBU8 23/03/2016 Put 3.390 0.350 0.350 0.000   0 0.365
HVNBM8 23/03/2016 Call 3.580 0.280 0.280 0.000   0 0.265
HVNBO8 23/03/2016 Put 3.580 0.460 0.460 0.000   0 0.480
HVNBL8 23/03/2016 Put 3.950 0.720 0.720 0.000   0 0.740
HVNBP8 23/03/2016 Call 4.140 0.130 0.130 0.000   0 0.120
HVNBQ8 23/03/2016 Put 4.140 0.870 0.870 0.000   0 0.895
HVNDZ8 23/03/2016 Put 4.520 1.195 1.195 0.000   0 1.220
HVNGO8 23/06/2016 Call 0.010 3.310 3.310 0.000   0 3.280
HVNFV8 23/06/2016 Call 2.600 0.870 0.870 0.000   0 0.845
HVNFW8 23/06/2016 Put 2.600 0.110 0.110 0.000   0 0.115
HVNG28 23/06/2016 Call 2.800 0.710 0.710 0.000   0 0.685
HVNG38 23/06/2016 Put 2.800 0.170 0.170 0.000   0 0.175
HVNFX8 23/06/2016 Call 3.000 0.570 0.570 0.000   0 0.550
HVNFY8 23/06/2016 Put 3.000 0.245 0.245 0.000   0 0.255
HVNGM8 23/06/2016 Call 3.200 0.455 0.455 0.000   0 0.435
HVNGN8 23/06/2016 Put 3.200 0.335 0.335 0.000   0 0.350
HVNG68 23/06/2016 Call 3.400 0.360 0.360 0.000   0 0.345
HVNG78 23/06/2016 Put 3.400 0.445 0.445 0.000   0 0.460
HVNG88 23/06/2016 Call 3.600 0.280 0.280 0.000   0 0.270
HVNG98 23/06/2016 Put 3.600 0.565 0.565 0.000   0 0.580
HVNG48 23/06/2016 Call 3.800 0.215 0.215 0.000   0 0.205
HVNG58 23/06/2016 Put 3.800 0.700 0.700 0.000   0 0.720
HVNFZ8 23/06/2016 Call 4.000 0.165 0.165 0.000   0 0.160
HVNG18 23/06/2016 Put 4.000 0.845 0.845 0.000   0 0.865
HVNGK8 23/06/2016 Call 4.200 0.130 0.130 0.000   0 0.120
HVNGL8 23/06/2016 Put 4.200 1.000 1.000 0.000   0 1.025

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.