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 3.450 Up 0.020 3.440 3.450 3.480 3.480 3.420 285,303 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 3.430
HVNRH7 26/03/2015 Put 3.670 0.290 0.290 0.000   0 0.300
HVNRO7 26/03/2015 Put 3.860 0.445 0.445 0.000   0 0.455
HVNGU7 26/03/2015 Call 3.950 0.030 0.030 0.000   0 0.035
HVNGV7 26/03/2015 Put 3.950 0.525 0.525 0.000   0 0.535
HVNYG7 26/03/2015 Put 4.140 0.710 0.710 0.000   0 0.715
HVNZH7 26/03/2015 Call 4.240 0.010 0.010 0.000   0 0.020
HVNZI7 26/03/2015 Put 4.240 0.810 0.810 0.000   0 0.815
HVNF88 23/04/2015 Call 2.540 0.915 0.915 0.000   0 0.915
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 0.830
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 0.735
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 0.555
HVNC48 23/04/2015 Put 2.920 0.045 0.045 0.000   0 0.045
HVNC88 23/04/2015 Put 3.100 0.080 0.080 0.000   0 0.075
HVNC98 23/04/2015 Call 3.200 0.325 0.325 0.000   0 0.325
HVNCF8 23/04/2015 Put 3.200 0.105 0.105 0.000   0 0.105
HVNCJ8 23/04/2015 Put 3.390 0.185 0.185 0.000   0 0.180
HVNCK8 23/04/2015 Call 3.480 0.160 0.160 0.000   0 0.160
HVNCL8 23/04/2015 Put 3.480 0.235 0.235 0.000   0 0.230
HVNCP8 23/04/2015 Put 3.670 0.365 0.365 0.000   0 0.360
HVNCQ8 23/04/2015 Call 3.770 0.060 0.060 0.000   0 0.060
HVNCR8 23/04/2015 Put 3.770 0.440 0.440 0.000   0 0.440
HVNCV8 23/04/2015 Put 3.950 0.595 0.595 0.000   0 0.595
HVNCW8 23/04/2015 Call 4.050 0.030 0.030 0.000   0 0.025
HVNCX8 23/04/2015 Put 4.050 0.685 0.685 0.000   0 0.685
HVND28 23/04/2015 Put 4.240 0.855 0.855 0.000   0 0.860
HVNDS8 23/04/2015 Call 4.330 0.025 0.025 0.000   0 0.025
HVNDT8 23/04/2015 Put 4.330 0.940 0.940 0.000   0 0.940
HVNF18 28/05/2015 Call 0.010 3.390 3.390 0.000   0 3.390
HVNFF8 28/05/2015 Call 2.500 0.955 0.955 0.000   0 0.955
HVNFG8 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.020
HVNF68 28/05/2015 Call 2.600 0.855 0.855 0.000   0 0.855
HVNF78 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
HVNE98 28/05/2015 Call 2.700 0.760 0.760 0.000   0 0.760
HVNEF8 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
HVNEO8 28/05/2015 Call 2.800 0.665 0.665 0.000   0 0.670
HVNEP8 28/05/2015 Put 2.800 0.040 0.040 0.000   0 0.040
HVNE78 28/05/2015 Call 2.900 0.580 0.580 0.000   0 0.580
HVNE88 28/05/2015 Put 2.900 0.055 0.055 0.000   0 0.055
HVNEY8 28/05/2015 Call 3.000 0.495 0.495 0.000   0 0.495
HVNEZ8 28/05/2015 Put 3.000 0.075 0.075 0.000   0 0.075
HVNE58 28/05/2015 Call 3.100 0.415 0.415 0.000   0 0.415
HVNE68 28/05/2015 Put 3.100 0.100 0.100 0.000   0 0.100
HVNEW8 28/05/2015 Call 3.200 0.345 0.345 0.000   0 0.345
HVNEX8 28/05/2015 Put 3.200 0.130 0.130 0.000   0 0.130
HVNE38 28/05/2015 Call 3.300 0.280 0.280 0.000   0 0.285
HVNE48 28/05/2015 Put 3.300 0.170 0.170 0.000   0 0.170
HVNEQ8 28/05/2015 Call 3.400 0.225 0.225 0.000   0 0.225
HVNER8 28/05/2015 Put 3.400 0.215 0.215 0.000   0 0.215
HVNEK8 28/05/2015 Call 3.500 0.175 0.175 0.000   0 0.175
HVNEL8 28/05/2015 Put 3.500 0.270 0.270 0.000   0 0.270
HVNEU8 28/05/2015 Call 3.600 0.135 0.135 0.000   0 0.135
HVNEV8 28/05/2015 Put 3.600 0.335 0.335 0.000   0 0.330
HVNEG8 28/05/2015 Call 3.700 0.100 0.100 0.000   0 0.100
HVNEH8 28/05/2015 Put 3.700 0.405 0.405 0.000   0 0.405
HVNES8 28/05/2015 Call 3.800 0.075 0.075 0.000   0 0.070
HVNET8 28/05/2015 Put 3.800 0.480 0.480 0.000   0 0.480
HVNEI8 28/05/2015 Call 3.900 0.055 0.055 0.000   0 0.050
HVNEJ8 28/05/2015 Put 3.900 0.565 0.565 0.000   0 0.565
HVNEM8 28/05/2015 Call 4.000 0.040 0.040 0.000   0 0.040
HVNEN8 28/05/2015 Put 4.000 0.650 0.650 0.000   0 0.650
HVNE18 28/05/2015 Call 4.100 0.030 0.030 0.000   0 0.035
HVNE28 28/05/2015 Put 4.100 0.740 0.740 0.000   0 0.740
HVNF28 28/05/2015 Call 4.200 0.025 0.025 0.000   0 0.025
HVNF38 28/05/2015 Put 4.200 0.835 0.835 0.000   0 0.835
HVNCQ9 25/06/2015 Call 0.010 3.395 3.395 0.000   0 3.395
HVNCN9 25/06/2015 Put 1.690 0.001 0.001 0.000   0 0.001
HVNC59 25/06/2015 Call 1.790 1.655 1.655 0.000   0 1.655
HVNC69 25/06/2015 Put 1.790 0.001 0.001 0.000   0 0.001
HVNCP9 25/06/2015 Put 2.070 0.005 0.005 0.000   0 0.006
HVNCK9 25/06/2015 Call 2.260 1.190 1.190 0.000   0 1.190
HVNCL9 25/06/2015 Put 2.260 0.010 0.010 0.000   157 0.010
HVNCJ9 25/06/2015 Put 2.450 0.020 0.020 0.000   0 0.020
HVNU47 25/06/2015 Call 2.540 0.920 0.920 0.000   0 0.915
HVNU57 25/06/2015 Put 2.540 0.025 0.025 0.000   0 0.025
HVNU77 25/06/2015 Put 2.730 0.045 0.045 0.000   0 0.040
HVNEI9 25/06/2015 Call 2.830 0.650 0.650 0.000   0 0.650
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 0.090
HVNU27 25/06/2015 Call 3.100 0.430 0.430 0.000   324 0.430
HVNU37 25/06/2015 Put 3.100 0.115 0.115 0.000   0 0.115
HVNU17 25/06/2015 Put 3.300 0.190 0.190 0.000   0 0.190
HVNUE9 25/06/2015 Call 3.390 0.245 0.245 0.000   0 0.245
HVNUF9 25/06/2015 Put 3.390 0.230 0.230 0.000   0 0.230
HVNY69 25/06/2015 Put 3.580 0.340 0.340 0.000   0 0.340
HVNUX7 25/06/2015 Call 3.670 0.125 0.125 0.000   0 0.125
HVNUY7 25/06/2015 Put 3.670 0.400 0.400 0.000   0 0.400
HVNXU7 25/06/2015 Put 3.860 0.540 0.540 0.000   0 0.540
HVNGW7 25/06/2015 Call 3.950 0.060 0.060 0.000   0 0.055
HVNGX7 25/06/2015 Put 3.950 0.615 0.615 0.000   0 0.615
HVNYI7 25/06/2015 Put 4.140 0.780 0.780 0.000   0 0.780
HVNZJ7 25/06/2015 Call 4.240 0.035 0.035 0.000   0 0.030
HVNZK7 25/06/2015 Put 4.240 0.870 0.870 0.000   0 0.870
HVNUU7 24/09/2015 Call 0.010 3.420 3.420 0.000   0 3.420
HVNLU7 24/09/2015 Put 2.070 0.010 0.010 0.000   0 0.010
HVNIO7 24/09/2015 Call 2.260 1.190 1.190 0.000   0 1.190
HVNIP7 24/09/2015 Put 2.260 0.020 0.020 0.000   0 0.020
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 0.845
HVNIT7 24/09/2015 Put 2.630 0.050 0.050 0.000   0 0.050
HVNIR7 24/09/2015 Put 2.830 0.085 0.085 0.000   70 0.085
HVNZR7 24/09/2015 Call 2.920 0.600 0.600 0.000   0 0.600
HVNZS7 24/09/2015 Put 2.920 0.105 0.105 0.000   0 0.105
HVNB68 24/09/2015 Put 3.100 0.155 0.155 0.000   0 0.155
HVNJ17 24/09/2015 Call 3.200 0.405 0.405 0.000   0 0.405
HVNJ27 24/09/2015 Put 3.200 0.190 0.190 0.000   0 0.190
HVNJ47 24/09/2015 Put 3.390 0.275 0.275 0.000   0 0.275
HVNB18 24/09/2015 Call 3.480 0.255 0.255 0.000   0 0.255
HVNB28 24/09/2015 Put 3.480 0.320 0.320 0.000   0 0.320
HVNZQ7 24/09/2015 Put 3.670 0.435 0.435 0.000   0 0.435
HVNIU7 24/09/2015 Call 3.770 0.145 0.145 0.000   0 0.145
HVNIV7 24/09/2015 Put 3.770 0.505 0.505 0.000   0 0.505
HVNKO7 24/09/2015 Put 3.950 0.640 0.640 0.000   0 0.640
HVNB38 24/09/2015 Call 4.050 0.080 0.080 0.000   0 0.080
HVNB48 24/09/2015 Put 4.050 0.725 0.725 0.000   0 0.720
HVND48 24/09/2015 Put 4.240 0.890 0.890 0.000   0 0.890
HVNZ17 24/09/2015 Call 4.330 0.040 0.040 0.000   0 0.040
HVNZ27 24/09/2015 Put 4.330 0.975 0.975 0.000   0 0.975
HVNBV8 17/12/2015 Call 0.010 3.355 3.355 0.000   0 3.355
HVNUD7 17/12/2015 Put 2.260 0.025 0.025 0.000   0 0.030
HVNUE7 17/12/2015 Call 2.450 1.010 1.010 0.000   0 1.010
HVNUF7 17/12/2015 Put 2.450 0.045 0.045 0.000   0 0.045
HVNFL8 17/12/2015 Call 2.730 0.760 0.760 0.000   0 0.760
HVNFM8 17/12/2015 Put 2.730 0.095 0.095 0.000   0 0.090
HVNUN7 17/12/2015 Put 2.830 0.115 0.115 0.000   0 0.115
HVNFT8 17/12/2015 Call 2.920 0.605 0.605 0.000   0 0.605
HVNFU8 17/12/2015 Put 2.920 0.140 0.140 0.000   0 0.140
HVNUQ7 17/12/2015 Call 3.010 0.540 0.540 0.000   100 0.540
HVNUR7 17/12/2015 Put 3.010 0.165 0.165 0.000   0 0.165
HVNFR8 17/12/2015 Call 3.100 0.480 0.480 0.000   0 0.480
HVNFS8 17/12/2015 Put 3.100 0.200 0.200 0.000   0 0.195
HVNFN8 17/12/2015 Call 3.300 0.360 0.360 0.000   0 0.360
HVNFO8 17/12/2015 Put 3.300 0.285 0.285 0.000   0 0.280
HVNUJ7 17/12/2015 Put 3.390 0.330 0.330 0.000   0 0.325
HVNFP8 17/12/2015 Call 3.480 0.270 0.270 0.000   0 0.270
HVNFQ8 17/12/2015 Put 3.480 0.375 0.375 0.000   0 0.375
HVNUO7 17/12/2015 Call 3.580 0.230 0.230 0.000   0 0.230
HVNUP7 17/12/2015 Put 3.580 0.435 0.435 0.000   0 0.435
HVNFH8 17/12/2015 Call 3.670 0.195 0.195 0.000   0 0.195
HVNFI8 17/12/2015 Put 3.670 0.495 0.495 0.000   0 0.495
HVNFJ8 17/12/2015 Call 3.860 0.135 0.135 0.000   0 0.135
HVNFK8 17/12/2015 Put 3.860 0.625 0.625 0.000   0 0.630
HVNW37 17/12/2015 Put 3.950 0.695 0.695 0.000   0 0.695
HVNGP8 17/12/2015 Call 4.050 0.090 0.090 0.000   0 0.090
HVNGQ8 17/12/2015 Put 4.050 0.775 0.775 0.000   0 0.775
HVNY17 17/12/2015 Call 4.140 0.075 0.075 0.000   0 0.075
HVNY27 17/12/2015 Put 4.140 0.845 0.845 0.000   0 0.845
HVNDX8 17/12/2015 Put 4.520 1.180 1.180 0.000   0 1.180
HVNBW8 23/03/2016 Call 2.450 1.005 1.005 0.000   0 1.005
HVNBX8 23/03/2016 Put 2.450 0.035 0.035 0.000   0 0.035
HVNBF8 23/03/2016 Put 2.830 0.115 0.115 0.000   0 0.115
HVNBG8 23/03/2016 Call 3.010 0.560 0.560 0.000   0 0.565
HVNBH8 23/03/2016 Put 3.010 0.175 0.175 0.000   0 0.175
HVNBU8 23/03/2016 Put 3.390 0.350 0.350 0.000   0 0.350
HVNBM8 23/03/2016 Call 3.580 0.280 0.280 0.000   0 0.280
HVNBO8 23/03/2016 Put 3.580 0.460 0.460 0.000   0 0.460
HVNBL8 23/03/2016 Put 3.950 0.720 0.720 0.000   0 0.720
HVNBP8 23/03/2016 Call 4.140 0.130 0.130 0.000   0 0.130
HVNBQ8 23/03/2016 Put 4.140 0.870 0.870 0.000   0 0.870
HVNDZ8 23/03/2016 Put 4.520 1.195 1.195 0.000   0 1.195
HVNGO8 23/06/2016 Call 0.010 3.310 3.310 0.000   0 3.310
HVNFV8 23/06/2016 Call 2.600 0.870 0.870 0.000   0 0.870
HVNFW8 23/06/2016 Put 2.600 0.110 0.110 0.000   0 0.110
HVNG28 23/06/2016 Call 2.800 0.710 0.710 0.000   0 0.710
HVNG38 23/06/2016 Put 2.800 0.170 0.170 0.000   0 0.170
HVNFX8 23/06/2016 Call 3.000 0.570 0.570 0.000   0 0.570
HVNFY8 23/06/2016 Put 3.000 0.245 0.245 0.000   0 0.245
HVNGM8 23/06/2016 Call 3.200 0.455 0.455 0.000   0 0.455
HVNGN8 23/06/2016 Put 3.200 0.335 0.335 0.000   0 0.335
HVNG68 23/06/2016 Call 3.400 0.360 0.360 0.000   0 0.360
HVNG78 23/06/2016 Put 3.400 0.445 0.445 0.000   0 0.445
HVNG88 23/06/2016 Call 3.600 0.280 0.280 0.000   0 0.280
HVNG98 23/06/2016 Put 3.600 0.565 0.565 0.000   0 0.565
HVNG48 23/06/2016 Call 3.800 0.215 0.215 0.000   0 0.215
HVNG58 23/06/2016 Put 3.800 0.700 0.700 0.000   0 0.700
HVNFZ8 23/06/2016 Call 4.000 0.165 0.165 0.000   0 0.165
HVNG18 23/06/2016 Put 4.000 0.845 0.845 0.000   0 0.845
HVNGK8 23/06/2016 Call 4.200 0.130 0.130 0.000   0 0.130
HVNGL8 23/06/2016 Put 4.200 1.000 1.000 0.000   0 1.000

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.