Futures and Options Prices and Charts (Delayed)

  Glossary Disclaimer
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Back to Product List
 
Stock Options  

CITIC Securities Co. Ltd.
Last Updated: 20/10/2017 17:15 HKT
TypeExpiryStrike 
 
Sort BySort Order 

Currency: HKD
Contract Open Bid Ask Last Traded High Low Volume Prev. Day Settlement Price Net Change Prev. Day Open Interest
C Oct-17 - 11.50 - - - - - - 06.20N/A0
P Oct-17 - 11.50 - - - - - - 00.01N/A5
C Oct-17 - 12.00 - - - - - - 05.70N/A0
P Oct-17 - 12.00 - - - - - - 00.01N/A0
C Oct-17 - 12.50 - - - - - - 05.20N/A0
P Oct-17 - 12.50 - - - - - - 00.01N/A29
C Oct-17 - 13.00 - - - - - - 04.70N/A2
P Oct-17 - 13.00 - - - - - - 00.01N/A15
C Oct-17 - 13.50 - - - - - - 04.20N/A0
P Oct-17 - 13.50 - - - - - - 00.01N/A290
C Oct-17 - 14.00 - - - - - - 03.70N/A16
P Oct-17 - 14.00 - - - - - - 00.01N/A1,117
C Oct-17 - 14.50 - - - - - - 03.20N/A0
P Oct-17 - 14.50 - - - - - - 00.01N/A996
C Oct-17 - 15.00 - - - - - - 02.70N/A65
P Oct-17 - 15.00 - - - - - - 00.01N/A391
C Oct-17 - 15.50 - - - - - - 02.20N/A29
P Oct-17 - 15.50 - - - - - - 00.01N/A669
C Oct-17 - 16.00 - - - - - - 01.70N/A78
P Oct-17 - 16.000.01 - - 0.010.010.011220.010.001,187
C Oct-17 - 16.501.38 - 2.601.661.661.3841.26+0.40125
P Oct-17 - 16.500.02 - - 0.020.020.0220.020.002,245
C Oct-17 - 17.000.93 - 1.501.131.130.93620.78+0.351,038
P Oct-17 - 17.000.050.050.400.050.050.046300.07-0.021,234
C Oct-17 - 17.500.53 - - 0.720.720.521850.42+0.301,270
P Oct-17 - 17.500.150.11 - 0.130.150.138030.21-0.081,565
C Oct-17 - 18.000.250.360.450.400.450.237250.19+0.212,449
P Oct-17 - 18.000.40 - - 0.310.400.31660.50-0.19363
C Oct-17 - 18.500.110.191.000.200.220.106360.07+0.131,778
P Oct-17 - 18.500.64 - - 0.600.640.60200.86-0.26294
C Oct-17 - 19.000.080.020.120.120.120.081260.02+0.10862
P Oct-17 - 19.001.02 - - 1.021.021.02611.35-0.3380
C Oct-17 - 19.500.05 - - 0.050.050.05600.01+0.04295
P Oct-17 - 19.50 - - - - - - 01.80N/A0
C Oct-17 - 20.00 - - - - - - 00.01N/A262
P Oct-17 - 20.00 - - - - - - 02.30N/A0
C Oct-17 - 21.00 - - 0.16 - - - 00.01N/A391
P Oct-17 - 21.00 - - - - - - 03.30N/A0
C Oct-17 - 22.00 - - - - - - 00.01N/A348
P Oct-17 - 22.00 - - - - - - 04.30N/A0
C Oct-17 - 23.00 - - - - - - 00.01N/A145
P Oct-17 - 23.00 - - - - - - 05.30N/A0
C Oct-17 - 24.00 - - - - - - 00.01N/A205
P Oct-17 - 24.00 - - - - - - 06.30N/A0
C Oct-17 - 25.00 - - - - - - 00.01N/A0
P Oct-17 - 25.00 - - - - - - 07.30N/A0
C Oct-17 - 26.00 - - 0.01 - - - 00.01N/A0
P Oct-17 - 26.00 - - - - - - 08.30N/A0
C Nov-17 - 11.50 - - - - - - 06.21N/A0
P Nov-17 - 11.50 - - - - - - 00.01N/A45
C Nov-17 - 12.00 - - - - - - 05.71N/A0
P Nov-17 - 12.00 - - - - - - 00.01N/A194
C Nov-17 - 12.50 - - - - - - 05.21N/A0
P Nov-17 - 12.50 - - - - - - 00.01N/A215
C Nov-17 - 13.00 - - - - - - 04.71N/A0
P Nov-17 - 13.00 - - - - - - 00.01N/A415
C Nov-17 - 13.50 - - - - - - 04.21N/A0
P Nov-17 - 13.50 - - - - - - 00.01N/A295
C Nov-17 - 14.00 - - - - - - 03.71N/A0
P Nov-17 - 14.00 - - - - - - 00.01N/A294
C Nov-17 - 14.50 - - - - - - 03.21N/A10
P Nov-17 - 14.50 - - - - - - 00.01N/A172
C Nov-17 - 15.00 - - - - - - 02.72N/A0
P Nov-17 - 15.00 - - - - - - 00.02N/A1,109
C Nov-17 - 15.50 - - - - - - 02.25N/A0
P Nov-17 - 15.500.04 - - 0.040.040.04300.05-0.011,183
C Nov-17 - 16.00 - - - - - - 01.85N/A9
P Nov-17 - 16.000.080.03 - 0.080.080.06600.10-0.021,081
C Nov-17 - 16.50 - - - - - - 01.39N/A609
P Nov-17 - 16.500.140.06 - 0.140.140.1430.17-0.032,197
C Nov-17 - 17.00 - - - - - - 01.05N/A2,286
P Nov-17 - 17.000.250.04 - 0.250.250.221040.31-0.061,524
C Nov-17 - 17.500.830.89 - 1.011.010.831210.73+0.28639
P Nov-17 - 17.500.45 - - 0.430.450.43210.51-0.081,550
C Nov-17 - 18.000.710.550.800.750.750.671420.50+0.25426
P Nov-17 - 18.000.68 - - 0.660.700.661050.80-0.14134
C Nov-17 - 18.500.42 - - 0.550.550.401160.32+0.23449
P Nov-17 - 18.501.01 - - 0.951.010.95921.14-0.19130
C Nov-17 - 19.000.29 - 2.300.410.420.271110.20+0.21294
P Nov-17 - 19.001.30 - - 1.301.301.30611.53-0.23165
C Nov-17 - 19.500.21 - 0.320.210.210.21580.12+0.09208
P Nov-17 - 19.50 - - - - - - 01.91N/A0
C Nov-17 - 20.000.15 - - 0.150.150.1510.07+0.0834
P Nov-17 - 20.00 - - - - - - 02.35N/A25
C Nov-17 - 21.00 - - - - - - 00.02N/A207
P Nov-17 - 21.00 - - - - - - 03.31N/A0
C Nov-17 - 22.00 - - - - - - 00.01N/A308
P Nov-17 - 22.00 - - - - - - 04.30N/A0
C Nov-17 - 23.00 - - - - - - 00.01N/A153
P Nov-17 - 23.00 - - - - - - 05.30N/A0
C Nov-17 - 24.00 - - - - - - 00.01N/A80
P Nov-17 - 24.00 - - - - - - 06.30N/A0
C Nov-17 - 25.00 - - - - - - 00.01N/A100
P Nov-17 - 25.00 - - - - - - 07.30N/A0
C Nov-17 - 26.00 - - - - - - 00.01N/A300
P Nov-17 - 26.00 - - - - - - 08.30N/A0
C Dec-17 - 11.00 - - - - - - 06.71N/A0
P Dec-17 - 11.00 - - - - - - 00.01N/A530
C Dec-17 - 11.50 - - - - - - 06.21N/A0
P Dec-17 - 11.50 - - - - - - 00.01N/A500
C Dec-17 - 12.00 - - - - - - 05.71N/A0
P Dec-17 - 12.00 - - - - - - 00.01N/A40
C Dec-17 - 12.50 - - - - - - 05.21N/A0
P Dec-17 - 12.50 - - - - - - 00.01N/A43
C Dec-17 - 13.00 - - - - - - 04.71N/A10
P Dec-17 - 13.00 - - - - - - 00.01N/A100
C Dec-17 - 13.50 - - - - - - 04.22N/A0
P Dec-17 - 13.50 - - - - - - 00.01N/A67
C Dec-17 - 14.00 - - - - - - 03.73N/A0
P Dec-17 - 14.00 - - - - - - 00.01N/A148
C Dec-17 - 14.50 - - - - - - 03.25N/A0
P Dec-17 - 14.500.04 - - 0.040.040.04100.040.00371
C Dec-17 - 15.00 - - - - - - 02.78N/A40
P Dec-17 - 15.00 - - - - - - 00.06N/A345
C Dec-17 - 15.50 - - - - - - 02.34N/A35
P Dec-17 - 15.50 - - - - - - 00.12N/A434
C Dec-17 - 16.00 - - - - - - 01.92N/A472
P Dec-17 - 16.00 - - - - - - 00.20N/A523
C Dec-17 - 16.50 - - - - - - 01.55N/A4,419
P Dec-17 - 16.500.250.110.400.270.270.25220.32-0.051,206
C Dec-17 - 17.001.49 - - 1.491.491.49301.23+0.261,408
P Dec-17 - 17.000.420.220.420.420.420.4220.49-0.07144
C Dec-17 - 17.501.021.181.251.021.021.02400.93+0.098,655
P Dec-17 - 17.50 - - 0.63 - - - 00.72N/A7,811
C Dec-17 - 18.00 - - 2.26 - - - 00.72N/A311
P Dec-17 - 18.00 - - - - - - 00.98N/A36
C Dec-17 - 18.500.62 - - 0.620.620.62200.53+0.09532
P Dec-17 - 18.50 - - - - - - 01.33N/A60
C Dec-17 - 19.000.46 - - 0.460.460.4630.37+0.09877
P Dec-17 - 19.00 - - - - - - 01.70N/A0
C Dec-17 - 19.50 - - - - - - 00.26N/A302
P Dec-17 - 19.50 - - - - - - 02.04N/A0
C Dec-17 - 20.00 - - - - - - 00.18N/A88
P Dec-17 - 20.00 - - - - - - 02.46N/A0
C Dec-17 - 21.00 - - 0.30 - - - 00.08N/A142
P Dec-17 - 21.00 - - - - - - 03.36N/A0
C Dec-17 - 22.000.12 - - 0.120.120.12240.03+0.09112
P Dec-17 - 22.00 - - - - - - 04.32N/A0
C Dec-17 - 23.00 - - - - - - 00.02N/A212
P Dec-17 - 23.00 - - - - - - 05.30N/A0
C Dec-17 - 24.00 - - - - - - 00.01N/A6
P Dec-17 - 24.00 - - - - - - 06.30N/A0
C Dec-17 - 25.00 - - - - - - 00.01N/A7
P Dec-17 - 25.00 - - - - - - 07.30N/A0
C Dec-17 - 26.00 - - - - - - 00.01N/A1
P Dec-17 - 26.00 - - - - - - 08.30N/A0
C Jan-18 - 12.50 - - - - - - 05.22N/A0
P Jan-18 - 12.50 - - - - - - 00.01N/A0
C Jan-18 - 13.00 - - - - - - 04.73N/A0
P Jan-18 - 13.00 - - - - - - 00.01N/A0
C Jan-18 - 13.50 - - - - - - 04.24N/A0
P Jan-18 - 13.50 - - - - - - 00.03N/A0
C Jan-18 - 14.00 - - - - - - 03.77N/A0
P Jan-18 - 14.00 - - - - - - 00.05N/A0
C Jan-18 - 14.50 - - - - - - 03.31N/A0
P Jan-18 - 14.50 - - - - - - 00.08N/A0
C Jan-18 - 15.00 - - - - - - 02.87N/A0
P Jan-18 - 15.00 - - - - - - 00.14N/A10
C Jan-18 - 15.50 - - - - - - 02.45N/A0
P Jan-18 - 15.50 - - - - - - 00.23N/A10
C Jan-18 - 16.00 - - - - - - 02.07N/A0
P Jan-18 - 16.00 - - - - - - 00.34N/A58
C Jan-18 - 16.50 - - - - - - 01.72N/A0
P Jan-18 - 16.50 - - 0.56 - - - 00.49N/A6
C Jan-18 - 17.00 - - - - - - 01.41N/A0
P Jan-18 - 17.00 - - - - - - 00.67N/A0
C Jan-18 - 17.50 - - - - - - 01.14N/A30
P Jan-18 - 17.50 - - - - - - 00.90N/A15
C Jan-18 - 18.00 - - - - - - 00.92N/A0
P Jan-18 - 18.00 - - - - - - 01.15N/A20
C Jan-18 - 18.50 - - - - - - 00.73N/A0
P Jan-18 - 18.50 - - - - - - 01.49N/A0
C Jan-18 - 19.00 - - - - - - 00.56N/A87
P Jan-18 - 19.00 - - - - - - 01.83N/A0
C Jan-18 - 19.50 - - - - - - 00.43N/A0
P Jan-18 - 19.50 - - - - - - 02.20N/A0
C Jan-18 - 20.00 - - - - - - 00.32N/A0
P Jan-18 - 20.00 - - - - - - 02.59N/A0
C Jan-18 - 21.00 - - - - - - 00.17N/A0
P Jan-18 - 21.00 - - - - - - 03.45N/A0
C Jan-18 - 22.00 - - - - - - 00.09N/A0
P Jan-18 - 22.00 - - - - - - 04.37N/A0
C Jan-18 - 23.00 - - - - - - 00.05N/A0
P Jan-18 - 23.00 - - - - - - 05.33N/A0
C Jan-18 - 24.00 - - - - - - 00.02N/A0
P Jan-18 - 24.00 - - - - - - 06.31N/A0
C Jan-18 - 25.00 - - - - - - 00.01N/A0
P Jan-18 - 25.00 - - - - - - 07.30N/A0
C Mar-18 - 11.00 - - - - - - 06.72N/A0
P Mar-18 - 11.00 - - - - - - 00.01N/A0
C Mar-18 - 11.50 - - - - - - 06.23N/A0
P Mar-18 - 11.50 - - - - - - 00.01N/A0
C Mar-18 - 12.00 - - - - - - 05.74N/A0
P Mar-18 - 12.00 - - - - - - 00.01N/A0
C Mar-18 - 12.50 - - - - - - 05.25N/A0
P Mar-18 - 12.50 - - - - - - 00.03N/A62
C Mar-18 - 13.00 - - - - - - 04.77N/A0
P Mar-18 - 13.00 - - - - - - 00.04N/A35
C Mar-18 - 13.50 - - - - - - 04.31N/A0
P Mar-18 - 13.50 - - - - - - 00.08N/A22
C Mar-18 - 14.00 - - - - - - 03.86N/A0
P Mar-18 - 14.00 - - - - - - 00.13N/A0
C Mar-18 - 14.50 - - - - - - 03.43N/A0
P Mar-18 - 14.50 - - - - - - 00.20N/A127
C Mar-18 - 15.00 - - - - - - 03.02N/A0
P Mar-18 - 15.00 - - - - - - 00.29N/A118
C Mar-18 - 15.50 - - - - - - 02.63N/A0
P Mar-18 - 15.50 - - - - - - 00.39N/A147
C Mar-18 - 16.00 - - - - - - 02.28N/A0
P Mar-18 - 16.00 - - - - - - 00.55N/A178
C Mar-18 - 16.50 - - - - - - 01.95N/A1,635
P Mar-18 - 16.500.62 - - 0.620.620.62280.72-0.101,458
C Mar-18 - 17.00 - - - - - - 01.66N/A209
P Mar-18 - 17.00 - - - - - - 00.93N/A500
C Mar-18 - 17.50 - - - - - - 01.40N/A531
P Mar-18 - 17.50 - - - - - - 01.14N/A103
C Mar-18 - 18.00 - - - - - - 01.20N/A151
P Mar-18 - 18.00 - - - - - - 01.43N/A220
C Mar-18 - 18.50 - - - - - - 00.99N/A45
P Mar-18 - 18.50 - - - - - - 01.73N/A0
C Mar-18 - 19.00 - - - - - - 00.82N/A1,115
P Mar-18 - 19.00 - - - - - - 02.06N/A0
C Mar-18 - 19.50 - - - - - - 00.65N/A249
P Mar-18 - 19.50 - - - - - - 02.41N/A0
C Mar-18 - 20.00 - - - - - - 00.52N/A360
P Mar-18 - 20.00 - - - - - - 02.79N/A0
C Mar-18 - 21.00 - - - - - - 00.33N/A246
P Mar-18 - 21.00 - - - - - - 03.60N/A0
C Mar-18 - 22.00 - - - - - - 00.21N/A99
P Mar-18 - 22.00 - - - - - - 04.47N/A0
C Mar-18 - 23.000.340.32 - 0.340.340.34630.13+0.2196
P Mar-18 - 23.00 - - - - - - 05.40N/A0
C Mar-18 - 24.00 - - - - - - 00.08N/A0
P Mar-18 - 24.00 - - - - - - 06.35N/A0
C Mar-18 - 25.00 - - - - - - 00.04N/A0
P Mar-18 - 25.00 - - - - - - 07.32N/A0
C Mar-18 - 26.00 - - - - - - 00.03N/A0
P Mar-18 - 26.00 - - - - - - 08.31N/A0
C Jun-18 - 11.50 - - - - - - 06.26N/A0
P Jun-18 - 11.50 - - - - - - 00.05N/A0
C Jun-18 - 12.00 - - - - - - 05.79N/A10
P Jun-18 - 12.00 - - - - - - 00.07N/A0
C Jun-18 - 12.50 - - - - - - 05.32N/A0
P Jun-18 - 12.50 - - - - - - 00.11N/A0
C Jun-18 - 13.00 - - - - - - 04.86N/A0
P Jun-18 - 13.00 - - - - - - 00.17N/A0
C Jun-18 - 13.50 - - - - - - 04.42N/A0
P Jun-18 - 13.50 - - - - - - 00.24N/A0
C Jun-18 - 14.00 - - - - - - 04.00N/A0
P Jun-18 - 14.00 - - - - - - 00.33N/A18
C Jun-18 - 14.50 - - - - - - 03.60N/A36
P Jun-18 - 14.50 - - - - - - 00.45N/A22
C Jun-18 - 15.00 - - - - - - 03.22N/A5
P Jun-18 - 15.000.470.41 - 0.440.470.4480.56-0.1299
C Jun-18 - 15.50 - - - - - - 02.86N/A25
P Jun-18 - 15.50 - - - - - - 00.75N/A169
C Jun-18 - 16.00 - - - - - - 02.54N/A6
P Jun-18 - 16.00 - 0.65 - - - - 00.90N/A303
C Jun-18 - 16.50 - - - - - - 02.23N/A99
P Jun-18 - 16.50 - 0.451.25 - - - 01.14N/A296
C Jun-18 - 17.00 - - - - - - 01.95N/A180
P Jun-18 - 17.00 - - - - - - 01.35N/A1
C Jun-18 - 17.50 - - - - - - 01.70N/A268
P Jun-18 - 17.50 - - - - - - 01.60N/A80
C Jun-18 - 18.00 - - - - - - 01.52N/A92
P Jun-18 - 18.00 - - - - - - 01.88N/A0
C Jun-18 - 18.50 - - - - - - 01.31N/A278
P Jun-18 - 18.50 - - - - - - 02.25N/A21
C Jun-18 - 19.00 - - - - - - 01.12N/A75
P Jun-18 - 19.00 - - - - - - 02.58N/A0
C Jun-18 - 19.50 - - - - - - 00.93N/A0
P Jun-18 - 19.50 - - - - - - 02.94N/A0
C Jun-18 - 20.00 - - - - - - 00.80N/A32
P Jun-18 - 20.00 - - - - - - 03.30N/A0
C Jun-18 - 21.00 - - - - - - 00.57N/A0
P Jun-18 - 21.003.94 - - 3.943.943.9414.09-0.153
C Jun-18 - 22.00 - - - - - - 00.40N/A0
P Jun-18 - 22.00 - - - - - - 04.94N/A0
C Jun-18 - 23.00 - - - - - - 00.28N/A31
P Jun-18 - 23.00 - - - - - - 05.83N/A0
C Jun-18 - 24.00 - - - - - - 00.20N/A0
P Jun-18 - 24.00 - - - - - - 06.74N/A0
C Jun-18 - 25.00 - - - - - - 00.13N/A0
P Jun-18 - 25.00 - - - - - - 07.68N/A0
C Jun-18 - 26.00 - - - - - - 00.09N/A0
P Jun-18 - 26.00 - - - - - - 08.64N/A0
C Sep-18 - 12.50 - - - - - - 05.37N/A0
P Sep-18 - 12.50 - - - - - - 00.23N/A25
C Sep-18 - 13.00 - - - - - - 04.94N/A0
P Sep-18 - 13.00 - - - - - - 00.31N/A0
C Sep-18 - 13.50 - - - - - - 04.52N/A0
P Sep-18 - 13.50 - - - - - - 00.42N/A0
C Sep-18 - 14.00 - - - - - - 04.12N/A0
P Sep-18 - 14.00 - - - - - - 00.52N/A0
C Sep-18 - 14.50 - - - - - - 03.74N/A0
P Sep-18 - 14.50 - - - - - - 00.67N/A0
C Sep-18 - 15.00 - - - - - - 03.39N/A0
P Sep-18 - 15.00 - - - - - - 00.84N/A15
C Sep-18 - 15.50 - - - - - - 03.05N/A0
P Sep-18 - 15.50 - - - - - - 01.01N/A5
C Sep-18 - 16.00 - - - - - - 02.74N/A10
P Sep-18 - 16.00 - 0.92 - - - - 01.19N/A21
C Sep-18 - 16.50 - - - - - - 02.46N/A0
P Sep-18 - 16.50 - - - - - - 01.45N/A1
C Sep-18 - 17.00 - - - - - - 02.20N/A0
P Sep-18 - 17.00 - - - - - - 01.65N/A0
C Sep-18 - 17.50 - - - - - - 01.95N/A22
P Sep-18 - 17.50 - - - - - - 01.91N/A2
C Sep-18 - 18.001.901.85 - 1.901.901.90101.79+0.11150
P Sep-18 - 18.00 - - - - - - 02.19N/A100
C Sep-18 - 18.50 - - - - - - 01.58N/A116
P Sep-18 - 18.50 - - - - - - 02.57N/A0
C Sep-18 - 19.00 - - - - - - 01.36N/A0
P Sep-18 - 19.00 - - - - - - 02.90N/A0
C Sep-18 - 19.50 - - - - - - 01.20N/A0
P Sep-18 - 19.50 - - - - - - 03.24N/A0
C Sep-18 - 20.00 - - - - - - 01.06N/A1
P Sep-18 - 20.00 - - - - - - 03.60N/A0
C Sep-18 - 21.00 - - - - - - 00.81N/A0
P Sep-18 - 21.00 - - - - - - 04.37N/A0
C Sep-18 - 22.00 - - - - - - 00.62N/A0
P Sep-18 - 22.00 - - - - - - 05.18N/A15
C Sep-18 - 23.00 - - - - - - 00.48N/A0
P Sep-18 - 23.00 - - - - - - 06.02N/A0
C Sep-18 - 24.00 - - - - - - 00.36N/A0
P Sep-18 - 24.00 - - - - - - 06.91N/A0
C Sep-18 - 25.00 - - - - - - 00.27N/A2
P Sep-18 - 25.00 - - - - - - 07.82N/A0
C Sep-18 - 26.00 - - - - - - 00.20N/A0
P Sep-18 - 26.00 - - - - - - 08.75N/A0