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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
HVN 4.520  Up 0.090 2.03% 4.450 4.520 4.480 4.535 4.470 2,296,779 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
HVNLQ7 28/03/2018 Call 0.010 4.515 4.515 0.000   0 4.515
HVNTO7 28/03/2018 Call 2.900 1.630 1.630 0.000   0 1.630
HVNTP7 28/03/2018 Put 2.900 0.000 0.000 0.000   0 0.000
HVNS27 28/03/2018 Call 3.000 1.535 1.535 0.000   0 1.535
HVNS37 28/03/2018 Put 3.000 0.000 0.000 0.000   0 0.000
HVNRR7 28/03/2018 Call 3.100 1.435 1.435 0.000   0 1.435
HVNRS7 28/03/2018 Put 3.100 0.000 0.000 0.000   0 0.000
HVNQT7 28/03/2018 Call 3.200 1.340 1.340 0.000   0 1.340
HVNQU7 28/03/2018 Put 3.200 0.000 0.000 0.000   0 0.000
HVNQB7 28/03/2018 Call 3.300 1.240 1.240 0.000   0 1.240
HVNQC7 28/03/2018 Put 3.300 0.000 0.000 0.000   0 0.000
HVNPU7 28/03/2018 Call 3.400 1.140 1.140 0.000   0 1.140
HVNPV7 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.000
HVNMX7 28/03/2018 Call 3.500 1.040 1.040 0.000   0 1.040
HVNMY7 28/03/2018 Put 3.500 0.001 0.001 0.000   200 0.001
HVNJW7 28/03/2018 Call 3.600 0.940 0.940 0.000   0 0.940
HVNJX7 28/03/2018 Put 3.600 0.001 0.001 0.000   100 0.001
HVNM37 28/03/2018 Call 3.700 0.845 0.845 0.000   0 0.845
HVNM47 28/03/2018 Put 3.700 0.003 0.003 0.000   120 0.003
HVNC87 28/03/2018 Call 3.800 0.745 0.745 0.000   0 0.745
HVNC97 28/03/2018 Put 3.800 0.006 0.006 0.000   500 0.006
HVND38 28/03/2018 Call 3.810 0.740 0.740 0.000   65 0.740
HVND48 28/03/2018 Put 3.810 0.006 0.006 0.000   100 0.006
HVNKX7 28/03/2018 Call 3.900 0.650 0.650 0.000   0 0.650
HVNKY7 28/03/2018 Put 3.900 0.010 0.010 0.000   90 0.010
HVNBT7 28/03/2018 Call 4.000 0.560 0.560 0.000   1,274 0.560
HVNBU7 28/03/2018 Put 4.000 0.020 0.020 0.000   1,100 0.020
HVNKZ7 28/03/2018 Call 4.100 0.470 0.470 0.000   540 0.470
HVNL17 28/03/2018 Put 4.100 0.030 0.030 0.000   425 0.030
HVNZ59 28/03/2018 Call 4.200 0.385 0.385 0.000   1,800 0.385
HVNZ69 28/03/2018 Put 4.200 0.050 0.050 0.000   1,815 0.050
HVND58 28/03/2018 Call 4.210 0.375 0.375 0.000   1,000 0.375
HVND68 28/03/2018 Put 4.210 0.050 0.050 0.000   0 0.050
HVNL27 28/03/2018 Call 4.300 0.305 0.305 0.000 50 1,831 0.305
HVNL37 28/03/2018 Put 4.300 0.075 0.075 0.000   10,225 0.075
HVNYT9 28/03/2018 Call 4.400 0.235 0.235 0.000   2,880 0.235
HVNYU9 28/03/2018 Put 4.400 0.105 0.105 0.105 200 1,300 0.105
HVNL47 28/03/2018 Call 4.500 0.170 0.170 0.000 50 361 0.170
HVNL57 28/03/2018 Put 4.500 0.150 0.150 0.000   155 0.150
HVNYR9 28/03/2018 Call 4.600 0.120 0.120 0.105 289 1,203 0.120
HVNYS9 28/03/2018 Put 4.600 0.200 0.200 0.000   30 0.200
HVNL67 28/03/2018 Call 4.700 0.080 0.080 0.000   633 0.080
HVNL77 28/03/2018 Put 4.700 0.265 0.265 0.000   0 0.265
HVNZ39 28/03/2018 Call 4.800 0.055 0.055 0.045 256 256 0.055
HVNZ49 28/03/2018 Put 4.800 0.335 0.335 0.000   0 0.335
HVNKT7 28/03/2018 Call 4.900 0.035 0.035 0.000   0 0.035
HVNKU7 28/03/2018 Put 4.900 0.415 0.415 0.000   0 0.415
HVNYP9 28/03/2018 Call 5.000 0.020 0.020 0.000   0 0.020
HVNYQ9 28/03/2018 Put 5.000 0.500 0.500 0.000   0 0.500
HVNKV7 28/03/2018 Call 5.250 0.005 0.005 0.000   3,000 0.005
HVNKW7 28/03/2018 Put 5.250 0.735 0.735 0.000   0 0.735
HVNYX9 28/03/2018 Call 5.500 0.001 0.001 0.000   0 0.001
HVNYZ9 28/03/2018 Put 5.500 0.980 0.980 0.000   0 0.980
HVNYN9 28/03/2018 Call 6.000 0.000 0.000 0.000   0 0.000
HVNYO9 28/03/2018 Put 6.000 1.480 1.480 0.000   0 1.480
HVNZ19 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.000
HVNZ29 28/03/2018 Put 6.500 1.980 1.980 0.000   0 1.980
HVNYV9 28/03/2018 Call 7.000 0.000 0.000 0.000   0 0.000
HVNYW9 28/03/2018 Put 7.000 2.480 2.480 0.000   0 2.480
HVNZ89 28/03/2018 Call 7.500 0.000 0.000 0.000   0 0.000
HVNZ99 28/03/2018 Put 7.500 2.980 2.980 0.000   0 2.980
HVNCT8 26/04/2018 Call 0.010 4.395 4.395 0.000   0 4.395
HVNDL8 26/04/2018 Call 3.000 1.530 1.530 0.000   0 1.530
HVNDM8 26/04/2018 Put 3.000 0.000 0.000 0.000   0 0.000
HVNCU8 26/04/2018 Call 3.100 1.430 1.430 0.000   0 1.430
HVNCV8 26/04/2018 Put 3.100 0.000 0.000 0.000   0 0.000
HVNBT8 26/04/2018 Call 3.200 1.330 1.330 0.000   0 1.330
HVNBU8 26/04/2018 Put 3.200 0.001 0.001 0.000   0 0.001
HVNCF8 26/04/2018 Call 3.300 1.230 1.230 0.000   0 1.230
HVNCG8 26/04/2018 Put 3.300 0.002 0.002 0.000   0 0.002
HVNBV8 26/04/2018 Call 3.400 1.135 1.135 0.000   0 1.135
HVNBW8 26/04/2018 Put 3.400 0.003 0.003 0.000   0 0.003
HVNCH8 26/04/2018 Call 3.500 1.035 1.035 0.000   0 1.035
HVNCI8 26/04/2018 Put 3.500 0.006 0.006 0.000   0 0.006
HVNBX8 26/04/2018 Call 3.600 0.935 0.935 0.000   0 0.935
HVNBY8 26/04/2018 Put 3.600 0.010 0.010 0.000   0 0.010
HVNCJ8 26/04/2018 Call 3.700 0.840 0.840 0.000   0 0.840
HVNCK8 26/04/2018 Put 3.700 0.015 0.015 0.000   0 0.015
HVNBZ8 26/04/2018 Call 3.800 0.740 0.740 0.000   0 0.740
HVNC18 26/04/2018 Put 3.800 0.025 0.025 0.000   0 0.025
HVNCL8 26/04/2018 Call 3.900 0.650 0.650 0.000   0 0.650
HVNCM8 26/04/2018 Put 3.900 0.040 0.040 0.000   0 0.040
HVNC28 26/04/2018 Call 4.000 0.555 0.555 0.000   0 0.555
HVNC38 26/04/2018 Put 4.000 0.060 0.060 0.000   0 0.060
HVNCN8 26/04/2018 Call 4.100 0.465 0.465 0.000   0 0.465
HVNCO8 26/04/2018 Put 4.100 0.085 0.085 0.000   0 0.085
HVNC48 26/04/2018 Call 4.200 0.380 0.380 0.000   0 0.380
HVNC58 26/04/2018 Put 4.200 0.115 0.115 0.115 11 116 0.115
HVNCP8 26/04/2018 Call 4.300 0.305 0.305 0.000   0 0.305
HVNCQ8 26/04/2018 Put 4.300 0.155 0.155 0.150 6 81 0.155
HVNDR8 26/04/2018 Call 4.310 0.245 0.245 0.000   500 0.245
HVNDS8 26/04/2018 Put 4.310 0.160 0.160 0.000   0 0.160
HVNC68 26/04/2018 Call 4.400 0.240 0.240 0.000   360 0.240
HVNC78 26/04/2018 Put 4.400 0.200 0.200 0.000   100 0.200
HVNCR8 26/04/2018 Call 4.500 0.180 0.180 0.000   0 0.180
HVNCS8 26/04/2018 Put 4.500 0.255 0.255 0.000   0 0.255
HVNC88 26/04/2018 Call 4.600 0.135 0.135 0.000   100 0.135
HVNC98 26/04/2018 Put 4.600 0.320 0.320 0.000   0 0.320
HVND18 26/04/2018 Call 4.700 0.095 0.095 0.000   0 0.095
HVND28 26/04/2018 Put 4.700 0.390 0.390 0.000   0 0.390
HVNF18 26/04/2018 Call 4.800 0.070 0.070 0.000   0 0.070
HVNF28 26/04/2018 Put 4.800 0.470 0.470 0.000   0 0.470
HVNEW8 26/04/2018 Call 4.900 0.045 0.045 0.000   0 0.045
HVNEX8 26/04/2018 Put 4.900 0.550 0.550 0.000   0 0.550
HVNEY8 26/04/2018 Call 5.000 0.030 0.030 0.000   200 0.030
HVNEZ8 26/04/2018 Put 5.000 0.635 0.635 0.000   0 0.635
HVNGW8 26/04/2018 Call 5.250 0.010 0.010 0.000   0 0.010
HVNGX8 26/04/2018 Put 5.250 0.865 0.865 0.000   0 0.865
HVNI78 26/04/2018 Call 5.500 0.003 0.003 0.000   0 0.003
HVNI88 26/04/2018 Put 5.500 1.105 1.105 0.000   0 1.105
HVNET8 24/05/2018 Call 0.010 4.400 4.400 0.000   0 4.400
HVNE48 24/05/2018 Call 3.200 1.330 1.330 0.000   0 1.330
HVNE58 24/05/2018 Put 3.200 0.002 0.002 0.000   0 0.002
HVNEF8 24/05/2018 Call 3.300 1.230 1.230 0.000   0 1.230
HVNEG8 24/05/2018 Put 3.300 0.005 0.005 0.000   0 0.005
HVNE88 24/05/2018 Call 3.400 1.135 1.135 0.000   0 1.135
HVNE98 24/05/2018 Put 3.400 0.008 0.008 0.000   0 0.008
HVNEH8 24/05/2018 Call 3.500 1.035 1.035 0.000   0 1.035
HVNEI8 24/05/2018 Put 3.500 0.015 0.015 0.000   0 0.015
HVNDV8 24/05/2018 Call 3.600 0.935 0.935 0.000   0 0.935
HVNDW8 24/05/2018 Put 3.600 0.020 0.020 0.000   0 0.020
HVNEJ8 24/05/2018 Call 3.700 0.840 0.840 0.000   0 0.840
HVNEK8 24/05/2018 Put 3.700 0.030 0.030 0.000   0 0.030
HVNDX8 24/05/2018 Call 3.800 0.740 0.740 0.000   0 0.740
HVNDY8 24/05/2018 Put 3.800 0.045 0.045 0.000   0 0.045
HVNEL8 24/05/2018 Call 3.900 0.650 0.650 0.000   0 0.650
HVNEM8 24/05/2018 Put 3.900 0.065 0.065 0.000   0 0.065
HVNDT8 24/05/2018 Call 4.000 0.555 0.555 0.000   0 0.555
HVNDU8 24/05/2018 Put 4.000 0.085 0.085 0.000   0 0.085
HVNEN8 24/05/2018 Call 4.100 0.470 0.470 0.000   0 0.470
HVNEO8 24/05/2018 Put 4.100 0.110 0.110 0.000   0 0.110
HVNDZ8 24/05/2018 Call 4.200 0.390 0.390 0.000   0 0.390
HVNE18 24/05/2018 Put 4.200 0.145 0.145 0.000   0 0.145
HVNEP8 24/05/2018 Call 4.300 0.315 0.315 0.000   20 0.315
HVNEQ8 24/05/2018 Put 4.300 0.185 0.185 0.000   0 0.185
HVNE68 24/05/2018 Call 4.400 0.255 0.255 0.000   0 0.255
HVNE78 24/05/2018 Put 4.400 0.230 0.230 0.000   0 0.230
HVNER8 24/05/2018 Call 4.500 0.200 0.200 0.000   0 0.200
HVNES8 24/05/2018 Put 4.500 0.285 0.285 0.000   0 0.285
HVNE28 24/05/2018 Call 4.600 0.155 0.155 0.000   439 0.155
HVNE38 24/05/2018 Put 4.600 0.345 0.345 0.000   0 0.345
HVNEU8 24/05/2018 Call 4.700 0.120 0.120 0.000   9,496 0.120
HVNEV8 24/05/2018 Put 4.700 0.415 0.415 0.000   0 0.415
HVNF78 24/05/2018 Call 4.800 0.090 0.090 0.000   0 0.090
HVNF88 24/05/2018 Put 4.800 0.490 0.490 0.000   0 0.490
HVNF58 24/05/2018 Call 4.900 0.070 0.070 0.000   0 0.070
HVNF68 24/05/2018 Put 4.900 0.565 0.565 0.000   0 0.565
HVNF38 24/05/2018 Call 5.000 0.050 0.050 0.000   0 0.050
HVNF48 24/05/2018 Put 5.000 0.645 0.645 0.000   0 0.645
HVNGY8 24/05/2018 Call 5.250 0.025 0.025 0.000   0 0.025
HVNGZ8 24/05/2018 Put 5.250 0.870 0.870 0.000   0 0.870
HVNI98 24/05/2018 Call 5.500 0.010 0.010 0.000   0 0.010
HVNIF8 24/05/2018 Put 5.500 1.105 1.105 0.000   0 1.105
HVNEX7 28/06/2018 Call 0.010 4.405 4.405 0.000   0 4.405
HVNSY7 28/06/2018 Call 2.800 1.730 1.730 0.000   0 1.730
HVNSZ7 28/06/2018 Put 2.800 0.001 0.001 0.000   0 0.001
HVNR67 28/06/2018 Call 3.000 1.530 1.530 0.000   0 1.530
HVNR77 28/06/2018 Put 3.000 0.004 0.004 0.000   500 0.004
HVNUW7 28/06/2018 Call 3.100 1.430 1.430 0.000   0 1.430
HVNUX7 28/06/2018 Put 3.100 0.006 0.006 0.000   0 0.006
HVNQD7 28/06/2018 Call 3.200 1.330 1.330 0.000   0 1.330
HVNQE7 28/06/2018 Put 3.200 0.010 0.010 0.000   0 0.010
HVNTY7 28/06/2018 Call 3.300 1.230 1.230 0.000   0 1.230
HVNTZ7 28/06/2018 Put 3.300 0.015 0.015 0.000   130 0.015
HVNM57 28/06/2018 Call 3.400 1.135 1.135 0.000   0 1.135
HVNM67 28/06/2018 Put 3.400 0.020 0.020 0.000   400 0.020
HVNBK8 28/06/2018 Call 3.410 1.045 1.045 0.000   0 1.045
HVNBL8 28/06/2018 Put 3.410 0.020 0.020 0.000   0 0.020
HVNU17 28/06/2018 Call 3.500 1.035 1.035 0.000   0 1.035
HVNU27 28/06/2018 Put 3.500 0.030 0.030 0.000   1,150 0.030
HVNBM8 28/06/2018 Call 3.510 0.950 0.950 0.000   0 0.950
HVNBO8 28/06/2018 Put 3.510 0.030 0.030 0.000   300 0.030
HVNJY7 28/06/2018 Call 3.600 0.940 0.940 0.000   7,999 0.940
HVNJZ7 28/06/2018 Put 3.600 0.040 0.040 0.000   400 0.040
HVNBP8 28/06/2018 Call 3.610 0.860 0.860 0.000   0 0.860
HVNBQ8 28/06/2018 Put 3.610 0.040 0.040 0.000   0 0.040
HVNU37 28/06/2018 Call 3.700 0.845 0.845 0.000   75 0.845
HVNU47 28/06/2018 Put 3.700 0.055 0.055 0.000   0 0.055
HVNBR8 28/06/2018 Call 3.710 0.775 0.775 0.000   0 0.775
HVNBS8 28/06/2018 Put 3.710 0.055 0.055 0.000   0 0.055
HVNK17 28/06/2018 Call 3.800 0.750 0.750 0.000   0 0.750
HVNK27 28/06/2018 Put 3.800 0.070 0.070 0.000   375 0.070
HVNU57 28/06/2018 Call 3.900 0.660 0.660 0.000   0 0.660
HVNU67 28/06/2018 Put 3.900 0.090 0.090 0.000   0 0.090
HVNIG8 28/06/2018 Call 3.910 0.605 0.605 0.000   306 0.605
HVNIH8 28/06/2018 Put 3.910 0.095 0.095 0.000   0 0.095
HVNF37 28/06/2018 Call 4.000 0.570 0.570 0.000   170 0.570
HVNF47 28/06/2018 Put 4.000 0.115 0.115 0.000   100 0.115
HVNU77 28/06/2018 Call 4.100 0.490 0.490 0.000   0 0.490
HVNU87 28/06/2018 Put 4.100 0.145 0.145 0.000   270 0.145
HVNEH7 28/06/2018 Call 4.200 0.415 0.415 0.000   0 0.415
HVNEI7 28/06/2018 Put 4.200 0.180 0.180 0.000   600 0.180
HVNU97 28/06/2018 Call 4.300 0.350 0.350 0.000   205 0.350
HVNUA7 28/06/2018 Put 4.300 0.215 0.215 0.000   0 0.215
HVNEN7 28/06/2018 Call 4.400 0.285 0.285 0.000   0 0.285
HVNEO7 28/06/2018 Put 4.400 0.265 0.265 0.000   0 0.265
HVNUB7 28/06/2018 Call 4.500 0.235 0.235 0.000   90 0.235
HVNUC7 28/06/2018 Put 4.500 0.315 0.315 0.000   200 0.315
HVNEP7 28/06/2018 Call 4.600 0.195 0.195 0.000   0 0.195
HVNEQ7 28/06/2018 Put 4.600 0.375 0.375 0.000   0 0.375
HVNV37 28/06/2018 Call 4.700 0.155 0.155 0.000   880 0.155
HVNV47 28/06/2018 Put 4.700 0.445 0.445 0.000   200 0.445
HVNEL7 28/06/2018 Call 4.800 0.125 0.125 0.000   550 0.125
HVNEM7 28/06/2018 Put 4.800 0.515 0.515 0.000   555 0.515
HVNVB7 28/06/2018 Call 4.900 0.095 0.095 0.000   0 0.095
HVNVC7 28/06/2018 Put 4.900 0.595 0.595 0.000   0 0.595
HVNEF7 28/06/2018 Call 5.000 0.075 0.075 0.000   0 0.075
HVNEG7 28/06/2018 Put 5.000 0.675 0.675 0.000   120 0.675
HVNWL7 28/06/2018 Call 5.250 0.040 0.040 0.000   0 0.040
HVNWM7 28/06/2018 Put 5.250 0.900 0.900 0.000   0 0.900
HVNET7 28/06/2018 Call 5.500 0.020 0.020 0.000   0 0.020
HVNEU7 28/06/2018 Put 5.500 1.135 1.135 0.000   0 1.135
HVNEJ7 28/06/2018 Call 6.000 0.004 0.004 0.000   0 0.004
HVNEK7 28/06/2018 Put 6.000 1.620 1.620 0.000   0 1.620
HVNER7 28/06/2018 Call 6.500 0.001 0.001 0.000   0 0.001
HVNES7 28/06/2018 Put 6.500 2.110 2.110 0.000   0 2.110
HVNEV7 28/06/2018 Call 7.000 0.000 0.000 0.000   0 0.000
HVNEW7 28/06/2018 Put 7.000 2.605 2.605 0.000   0 2.605
HVNJD8 26/07/2018 Call 0.010 4.415 4.415 0.000   0 4.415
HVNJK8 26/07/2018 Call 3.600 0.945 0.945 0.000   0 0.945
HVNJL8 26/07/2018 Put 3.600 0.060 0.060 0.000   0 0.060
HVNIY8 26/07/2018 Call 3.700 0.850 0.850 0.000   0 0.850
HVNIZ8 26/07/2018 Put 3.700 0.075 0.075 0.000   0 0.075
HVNIU8 26/07/2018 Call 3.800 0.755 0.755 0.000   0 0.755
HVNIV8 26/07/2018 Put 3.800 0.090 0.090 0.000   0 0.090
HVNJ18 26/07/2018 Call 3.900 0.665 0.665 0.000   0 0.665
HVNJ28 26/07/2018 Put 3.900 0.110 0.110 0.000   0 0.110
HVNIS8 26/07/2018 Call 4.000 0.580 0.580 0.000   0 0.580
HVNIT8 26/07/2018 Put 4.000 0.135 0.135 0.000   0 0.135
HVNJ38 26/07/2018 Call 4.100 0.500 0.500 0.000   0 0.500
HVNJ48 26/07/2018 Put 4.100 0.165 0.165 0.000   0 0.165
HVNIM8 26/07/2018 Call 4.200 0.430 0.430 0.000   0 0.430
HVNIN8 26/07/2018 Put 4.200 0.200 0.200 0.000   0 0.200
HVNJ58 26/07/2018 Call 4.300 0.365 0.365 0.000   0 0.365
HVNJ68 26/07/2018 Put 4.300 0.240 0.240 0.000   0 0.240
HVNIO8 26/07/2018 Call 4.400 0.305 0.305 0.000   0 0.305
HVNIP8 26/07/2018 Put 4.400 0.290 0.290 0.000   0 0.290
HVNJ78 26/07/2018 Call 4.500 0.255 0.255 0.000   0 0.255
HVNJ88 26/07/2018 Put 4.500 0.340 0.340 0.000   0 0.340
HVNIQ8 26/07/2018 Call 4.600 0.210 0.210 0.000   200 0.210
HVNIR8 26/07/2018 Put 4.600 0.400 0.400 0.000   0 0.400
HVNJ98 26/07/2018 Call 4.700 0.170 0.170 0.000   500 0.170
HVNJA8 26/07/2018 Put 4.700 0.465 0.465 0.000   0 0.465
HVNIK8 26/07/2018 Call 4.800 0.140 0.140 0.000   0 0.140
HVNIL8 26/07/2018 Put 4.800 0.535 0.535 0.000   0 0.535
HVNJB8 26/07/2018 Call 4.900 0.115 0.115 0.000   0 0.115
HVNJC8 26/07/2018 Put 4.900 0.610 0.610 0.000   0 0.610
HVNII8 26/07/2018 Call 5.000 0.095 0.095 0.000   0 0.095
HVNIJ8 26/07/2018 Put 5.000 0.690 0.690 0.000   0 0.690
HVNIW8 26/07/2018 Call 5.250 0.050 0.050 0.000   0 0.050
HVNIX8 26/07/2018 Put 5.250 0.900 0.900 0.000   0 0.900
HVNJE8 26/07/2018 Call 5.500 0.030 0.030 0.000   0 0.030
HVNJF8 26/07/2018 Put 5.500 1.130 1.130 0.000   0 1.130
HVNKH8 30/08/2018 Call 0.010 4.425 4.425 0.000   0 4.425
HVNK58 30/08/2018 Call 3.700 0.855 0.855 0.000   0 0.855
HVNK68 30/08/2018 Put 3.700 0.090 0.090 0.000   0 0.090
HVNJU8 30/08/2018 Call 3.800 0.760 0.760 0.000   0 0.760
HVNJV8 30/08/2018 Put 3.800 0.110 0.110 0.000   0 0.110
HVNK78 30/08/2018 Call 3.900 0.675 0.675 0.000   0 0.675
HVNK88 30/08/2018 Put 3.900 0.135 0.135 0.000   0 0.135
HVNJW8 30/08/2018 Call 4.000 0.595 0.595 0.000   0 0.595
HVNJX8 30/08/2018 Put 4.000 0.160 0.160 0.000   0 0.160
HVNK98 30/08/2018 Call 4.100 0.520 0.520 0.000   0 0.520
HVNKA8 30/08/2018 Put 4.100 0.195 0.195 0.000   0 0.195
HVNJS8 30/08/2018 Call 4.200 0.455 0.455 0.000   0 0.455
HVNJT8 30/08/2018 Put 4.200 0.230 0.230 0.000   0 0.230
HVNKB8 30/08/2018 Call 4.300 0.395 0.395 0.000   0 0.395
HVNKC8 30/08/2018 Put 4.300 0.270 0.270 0.000   0 0.270
HVNJQ8 30/08/2018 Call 4.400 0.340 0.340 0.000   0 0.340
HVNJR8 30/08/2018 Put 4.400 0.315 0.315 0.000   0 0.315
HVNKD8 30/08/2018 Call 4.500 0.290 0.290 0.000   0 0.290
HVNKE8 30/08/2018 Put 4.500 0.370 0.370 0.000   0 0.370
HVNJY8 30/08/2018 Call 4.600 0.245 0.245 0.000   0 0.245
HVNJZ8 30/08/2018 Put 4.600 0.425 0.425 0.000   0 0.425
HVNKF8 30/08/2018 Call 4.700 0.205 0.205 0.000   0 0.205
HVNKG8 30/08/2018 Put 4.700 0.490 0.490 0.000   0 0.490
HVNJO8 30/08/2018 Call 4.800 0.175 0.175 0.000   0 0.175
HVNJP8 30/08/2018 Put 4.800 0.560 0.560 0.000   0 0.560
HVNK18 30/08/2018 Call 4.900 0.145 0.145 0.000   0 0.145
HVNK28 30/08/2018 Put 4.900 0.630 0.630 0.000   0 0.630
HVNJM8 30/08/2018 Call 5.000 0.120 0.120 0.000   0 0.120
HVNJN8 30/08/2018 Put 5.000 0.710 0.710 0.000   0 0.710
HVNK38 30/08/2018 Call 5.250 0.075 0.075 0.000   0 0.075
HVNK48 30/08/2018 Put 5.250 0.910 0.910 0.000   0 0.910
HVNUV7 27/09/2018 Call 0.010 4.430 4.430 0.000   0 4.430
HVNT17 27/09/2018 Call 2.800 1.730 1.730 0.000   0 1.730
HVNT27 27/09/2018 Put 2.800 0.015 0.015 0.000   0 0.015
HVNR87 27/09/2018 Call 3.000 1.530 1.530 0.000   0 1.530
HVNR97 27/09/2018 Put 3.000 0.030 0.030 0.000   10 0.030
HVNBI8 27/09/2018 Call 3.100 1.430 1.430 0.000   0 1.430
HVNBJ8 27/09/2018 Put 3.100 0.035 0.035 0.000   0 0.035
HVNQF7 27/09/2018 Call 3.200 1.335 1.335 0.000   0 1.335
HVNQG7 27/09/2018 Put 3.200 0.045 0.045 0.000   0 0.045
HVNYQ7 27/09/2018 Call 3.300 1.235 1.235 0.000   0 1.235
HVNYR7 27/09/2018 Put 3.300 0.055 0.055 0.000   0 0.055
HVNM77 27/09/2018 Call 3.400 1.140 1.140 0.000   0 1.140
HVNM87 27/09/2018 Put 3.400 0.065 0.065 0.000   0 0.065
HVNYS7 27/09/2018 Call 3.500 1.045 1.045 0.000   0 1.045
HVNYT7 27/09/2018 Put 3.500 0.080 0.080 0.000   0 0.080
HVNLK7 27/09/2018 Call 3.600 0.950 0.950 0.000   0 0.950
HVNLL7 27/09/2018 Put 3.600 0.095 0.095 0.000   130 0.095
HVNYU7 27/09/2018 Call 3.700 0.860 0.860 0.000   0 0.860
HVNYV7 27/09/2018 Put 3.700 0.115 0.115 0.000   0 0.115
HVNLG7 27/09/2018 Call 3.800 0.775 0.775 0.000   0 0.775
HVNLH7 27/09/2018 Put 3.800 0.135 0.135 0.000   0 0.135
HVNYW7 27/09/2018 Call 3.900 0.695 0.695 0.000   0 0.695
HVNYX7 27/09/2018 Put 3.900 0.160 0.160 0.000   0 0.160
HVNLM7 27/09/2018 Call 4.000 0.615 0.615 0.000   0 0.615
HVNLN7 27/09/2018 Put 4.000 0.190 0.190 0.000   0 0.190
HVNYZ7 27/09/2018 Call 4.100 0.545 0.545 0.000   0 0.545
HVNZ17 27/09/2018 Put 4.100 0.225 0.225 0.000   15 0.225
HVNLC7 27/09/2018 Call 4.200 0.480 0.480 0.000   100 0.480
HVNLD7 27/09/2018 Put 4.200 0.260 0.260 0.000   80 0.260
HVNZ27 27/09/2018 Call 4.300 0.420 0.420 0.000   0 0.420
HVNZ37 27/09/2018 Put 4.300 0.305 0.305 0.000   0 0.305
HVNLE7 27/09/2018 Call 4.400 0.365 0.365 0.000   0 0.365
HVNLF7 27/09/2018 Put 4.400 0.350 0.350 0.000   0 0.350
HVNZ47 27/09/2018 Call 4.500 0.320 0.320 0.000   0 0.320
HVNZ57 27/09/2018 Put 4.500 0.405 0.405 0.000   0 0.405
HVNLI7 27/09/2018 Call 4.600 0.275 0.275 0.000   0 0.275
HVNLJ7 27/09/2018 Put 4.600 0.460 0.460 0.000   95 0.460
HVNB98 27/09/2018 Call 4.700 0.240 0.240 0.000   0 0.240
HVNBF8 27/09/2018 Put 4.700 0.525 0.525 0.000   0 0.525
HVNLA7 27/09/2018 Call 4.800 0.205 0.205 0.000   0 0.205
HVNLB7 27/09/2018 Put 4.800 0.590 0.590 0.000   0 0.590
HVNF98 27/09/2018 Call 4.900 0.175 0.175 0.000   0 0.175
HVNFF8 27/09/2018 Put 4.900 0.660 0.660 0.000   0 0.660
HVNL87 27/09/2018 Call 5.000 0.150 0.150 0.000   100 0.150
HVNL97 27/09/2018 Put 5.000 0.730 0.730 0.000   0 0.730
HVNI18 27/09/2018 Call 5.250 0.100 0.100 0.000   0 0.100
HVNI28 27/09/2018 Put 5.250 0.930 0.930 0.000   0 0.930
HVNLO7 27/09/2018 Call 5.500 0.065 0.065 0.000   0 0.065
HVNLP7 27/09/2018 Put 5.500 1.150 1.150 0.000   0 1.150
HVNLR7 27/09/2018 Call 6.000 0.025 0.025 0.000   0 0.025
HVNLS7 27/09/2018 Put 6.000 1.615 1.615 0.000   0 1.615
HVNZO7 20/12/2018 Call 0.010 4.295 4.295 0.000   0 4.295
HVNDN8 20/12/2018 Call 2.800 1.730 1.730 0.000   0 1.730
HVNDO8 20/12/2018 Put 2.800 0.045 0.045 0.000   0 0.045
HVNUY7 20/12/2018 Call 3.000 1.530 1.530 0.000   0 1.530
HVNUZ7 20/12/2018 Put 3.000 0.060 0.060 0.000   0 0.060
HVNUP7 20/12/2018 Call 3.200 1.335 1.335 0.000   1,000 1.335
HVNUQ7 20/12/2018 Put 3.200 0.085 0.085 0.000   50 0.085
HVNUH7 20/12/2018 Call 3.400 1.145 1.145 0.000   0 1.145
HVNUI7 20/12/2018 Put 3.400 0.120 0.120 0.000   0 0.120
HVNFI8 20/12/2018 Call 3.500 1.050 1.050 0.000   0 1.050
HVNFJ8 20/12/2018 Put 3.500 0.140 0.140 0.000   0 0.140
HVNUL7 20/12/2018 Call 3.600 0.960 0.960 0.000   0 0.960
HVNUM7 20/12/2018 Put 3.600 0.160 0.160 0.000   0 0.160
HVNFK8 20/12/2018 Call 3.700 0.870 0.870 0.000   0 0.870
HVNFL8 20/12/2018 Put 3.700 0.190 0.190 0.000   0 0.190
HVNUT7 20/12/2018 Call 3.800 0.790 0.790 0.000   0 0.790
HVNUU7 20/12/2018 Put 3.800 0.215 0.215 0.000   0 0.215
HVNFM8 20/12/2018 Call 3.900 0.710 0.710 0.000   0 0.710
HVNFN8 20/12/2018 Put 3.900 0.250 0.250 0.000   0 0.250
HVNUR7 20/12/2018 Call 4.000 0.640 0.640 0.000   0 0.640
HVNUS7 20/12/2018 Put 4.000 0.290 0.290 0.000   0 0.290
HVNFO8 20/12/2018 Call 4.100 0.570 0.570 0.000   0 0.570
HVNFP8 20/12/2018 Put 4.100 0.330 0.330 0.000   0 0.330
HVNUD7 20/12/2018 Call 4.200 0.510 0.510 0.000   0 0.510
HVNUE7 20/12/2018 Put 4.200 0.375 0.375 0.000   0 0.375
HVNFQ8 20/12/2018 Call 4.300 0.450 0.450 0.000   0 0.450
HVNFR8 20/12/2018 Put 4.300 0.425 0.425 0.000   0 0.425
HVNUF7 20/12/2018 Call 4.400 0.400 0.400 0.000   20 0.400
HVNUG7 20/12/2018 Put 4.400 0.475 0.475 0.000   0 0.475
HVNFS8 20/12/2018 Call 4.500 0.355 0.355 0.000   0 0.355
HVNFT8 20/12/2018 Put 4.500 0.535 0.535 0.000   0 0.535
HVNUN7 20/12/2018 Call 4.600 0.310 0.310 0.000   0 0.310
HVNUO7 20/12/2018 Put 4.600 0.595 0.595 0.000   30 0.595
HVNFU8 20/12/2018 Call 4.700 0.270 0.270 0.255 85 85 0.270
HVNFV8 20/12/2018 Put 4.700 0.660 0.660 0.000   0 0.660
HVNUJ7 20/12/2018 Call 4.800 0.240 0.240 0.000   0 0.240
HVNUK7 20/12/2018 Put 4.800 0.730 0.730 0.000   0 0.730
HVNGQ8 20/12/2018 Call 4.900 0.210 0.210 0.000   0 0.210
HVNGR8 20/12/2018 Put 4.900 0.800 0.800 0.000   0 0.800
HVNV77 20/12/2018 Call 5.000 0.185 0.185 0.000   0 0.185
HVNV87 20/12/2018 Put 5.000 0.875 0.875 0.000   0 0.875
HVNI38 20/12/2018 Call 5.250 0.130 0.130 0.000   0 0.130
HVNI48 20/12/2018 Put 5.250 1.075 1.075 0.000   0 1.075
HVNWE7 20/12/2018 Call 5.500 0.095 0.095 0.000   0 0.095
HVNWF7 20/12/2018 Put 5.500 1.285 1.285 0.000   0 1.285
HVNWZ7 20/12/2018 Call 6.000 0.050 0.050 0.000   0 0.050
HVNX17 20/12/2018 Put 6.000 1.735 1.735 0.000   0 1.735
HVNDP8 28/03/2019 Call 2.800 1.730 1.730 0.000   0 1.730
HVNDQ8 28/03/2019 Put 2.800 0.055 0.055 0.000   0 0.055
HVNZ67 28/03/2019 Call 3.000 1.530 1.530 0.000   0 1.530
HVNZ77 28/03/2019 Put 3.000 0.080 0.080 0.000   0 0.080
HVNZ87 28/03/2019 Call 3.200 1.335 1.335 0.000   0 1.335
HVNZ97 28/03/2019 Put 3.200 0.110 0.110 0.000   0 0.110
HVNZA7 28/03/2019 Call 3.400 1.150 1.150 0.000   0 1.150
HVNZB7 28/03/2019 Put 3.400 0.150 0.150 0.000   0 0.150
HVNZC7 28/03/2019 Call 3.600 0.970 0.970 0.000   0 0.970
HVNZD7 28/03/2019 Put 3.600 0.200 0.200 0.000   0 0.200
HVNZE7 28/03/2019 Call 3.800 0.810 0.810 0.000   0 0.810
HVNZF7 28/03/2019 Put 3.800 0.260 0.260 0.000   60 0.260
HVNZG7 28/03/2019 Call 4.000 0.670 0.670 0.000   22 0.670
HVNZH7 28/03/2019 Put 4.000 0.335 0.335 0.000   0 0.335
HVNZI7 28/03/2019 Call 4.200 0.550 0.550 0.000   112 0.550
HVNZJ7 28/03/2019 Put 4.200 0.425 0.425 0.000   0 0.425
HVNZK7 28/03/2019 Call 4.400 0.450 0.450 0.000   70 0.450
HVNZL7 28/03/2019 Put 4.400 0.525 0.525 0.000   0 0.525
HVNZM7 28/03/2019 Call 4.600 0.360 0.360 0.000   70 0.360
HVNZN7 28/03/2019 Put 4.600 0.645 0.645 0.000   0 0.645
HVNBG8 28/03/2019 Call 4.800 0.290 0.290 0.000   0 0.290
HVNBH8 28/03/2019 Put 4.800 0.775 0.775 0.000   0 0.775
HVNFG8 28/03/2019 Call 5.000 0.230 0.230 0.000   0 0.230
HVNFH8 28/03/2019 Put 5.000 0.915 0.915 0.000   0 0.915
HVNGS8 28/03/2019 Call 5.500 0.125 0.125 0.000   0 0.125
HVNGT8 28/03/2019 Put 5.500 1.315 1.315 0.000   0 1.315
HVNJG8 28/03/2019 Call 6.000 0.070 0.070 0.000   0 0.070
HVNJH8 28/03/2019 Put 6.000 1.750 1.750 0.000   0 1.750
HVNGP8 27/06/2019 Call 0.010 4.190 4.190 0.000   0 4.190
HVNG78 27/06/2019 Call 3.400 1.150 1.150 0.000   0 1.150
HVNG88 27/06/2019 Put 3.400 0.210 0.210 0.000   0 0.210
HVNG38 27/06/2019 Call 3.600 0.975 0.975 0.000   0 0.975
HVNG48 27/06/2019 Put 3.600 0.270 0.270 0.000   0 0.270
HVNGN8 27/06/2019 Call 3.800 0.815 0.815 0.000   0 0.815
HVNGO8 27/06/2019 Put 3.800 0.340 0.340 0.000   0 0.340
HVNGL8 27/06/2019 Call 4.000 0.680 0.680 0.000   0 0.680
HVNGM8 27/06/2019 Put 4.000 0.425 0.425 0.000   0 0.425
HVNFY8 27/06/2019 Call 4.200 0.565 0.565 0.000   23 0.565
HVNFZ8 27/06/2019 Put 4.200 0.520 0.520 0.000   0 0.520
HVNG58 27/06/2019 Call 4.400 0.465 0.465 0.000   44 0.465
HVNG68 27/06/2019 Put 4.400 0.630 0.630 0.000   0 0.630
HVNG18 27/06/2019 Call 4.600 0.380 0.380 0.000   60 0.380
HVNG28 27/06/2019 Put 4.600 0.755 0.755 0.000   0 0.755
HVNFW8 27/06/2019 Call 4.800 0.315 0.315 0.000   0 0.315
HVNFX8 27/06/2019 Put 4.800 0.885 0.885 0.000   0 0.885
HVNG98 27/06/2019 Call 5.000 0.255 0.255 0.000   0 0.255
HVNGK8 27/06/2019 Put 5.000 1.030 1.030 0.000   0 1.030
HVNGU8 27/06/2019 Call 5.500 0.150 0.150 0.000   0 0.150
HVNGV8 27/06/2019 Put 5.500 1.420 1.420 0.000   0 1.420
HVNJI8 27/06/2019 Call 6.000 0.090 0.090 0.000   0 0.090
HVNJJ8 27/06/2019 Put 6.000 1.850 1.850 0.000   0 1.850

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.