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  

CK Hutchison Holdings Limited
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 - 75.00 - - - - - - 025.81N/A0
P Oct-17 - 75.00 - - 0.03 - - - 00.01N/A30
C Oct-17 - 77.50 - - - - - - 023.31N/A0
P Oct-17 - 77.50 - - - - - - 00.01N/A0
C Oct-17 - 80.00 - - - - - - 020.81N/A0
P Oct-17 - 80.00 - - - - - - 00.01N/A0
C Oct-17 - 82.50 - - - - - - 018.31N/A0
P Oct-17 - 82.50 - - - - - - 00.01N/A0
C Oct-17 - 85.00 - - - - - - 015.81N/A0
P Oct-17 - 85.00 - - 0.03 - - - 00.01N/A50
C Oct-17 - 87.50 - - - - - - 013.31N/A0
P Oct-17 - 87.50 - - 0.03 - - - 00.01N/A123
C Oct-17 - 90.00 - - - - - - 010.81N/A2
P Oct-17 - 90.00 - - - - - - 00.01N/A278
C Oct-17 - 92.50 - - - - - - 08.31N/A30
P Oct-17 - 92.50 - 0.010.03 - - - 00.01N/A346
C Oct-17 - 95.006.61 - - 6.616.616.6155.82+0.7963
P Oct-17 - 95.00 - - - - - - 00.01N/A1,383
C Oct-17 - 97.50 - - - - - - 03.38N/A95
P Oct-17 - 97.500.06 - - 0.060.060.0630.07-0.011,272
C Oct-17 - 100.002.000.10 - 1.782.071.781781.32+0.46544
P Oct-17 - 100.000.440.180.680.320.440.32320.57-0.25800
C Oct-17 - 102.500.650.010.570.520.650.492060.31+0.21752
P Oct-17 - 102.501.63 - - 1.601.631.5082.05-0.45283
C Oct-17 - 105.000.18 - 0.210.180.180.1830.04+0.141,313
P Oct-17 - 105.003.83 - - 3.833.833.8324.35-0.52254
C Oct-17 - 107.500.07 - - 0.060.080.06790.01+0.05593
P Oct-17 - 107.506.20 - - 6.206.206.2026.70-0.5050
C Oct-17 - 110.00 - - - - - - 00.01N/A2,651
P Oct-17 - 110.00 - - - - - - 09.20N/A1
C Oct-17 - 112.50 - - - - - - 00.01N/A207
P Oct-17 - 112.50 - - - - - - 011.70N/A2
C Oct-17 - 115.00 - - - - - - 00.01N/A266
P Oct-17 - 115.00 - - - - - - 014.20N/A1
C Oct-17 - 117.50 - - - - - - 00.01N/A129
P Oct-17 - 117.50 - - - - - - 016.70N/A0
C Oct-17 - 120.00 - - 0.10 - - - 00.01N/A62
P Oct-17 - 120.00 - - - - - - 019.20N/A0
C Oct-17 - 122.50 - - - - - - 00.01N/A17
P Oct-17 - 122.50 - - - - - - 021.70N/A0
C Oct-17 - 125.00 - - - - - - 00.01N/A22
P Oct-17 - 125.00 - - - - - - 024.20N/A0
C Oct-17 - 127.50 - - - - - - 00.01N/A0
P Oct-17 - 127.50 - - - - - - 026.70N/A0
C Oct-17 - 130.00 - - - - - - 00.01N/A0
P Oct-17 - 130.00 - - - - - - 029.20N/A0
C Nov-17 - 77.50 - - - - - - 023.34N/A0
P Nov-17 - 77.50 - - 0.03 - - - 00.01N/A15
C Nov-17 - 80.00 - - - - - - 020.84N/A0
P Nov-17 - 80.00 - - 0.20 - - - 00.01N/A1
C Nov-17 - 82.50 - - - - - - 018.34N/A0
P Nov-17 - 82.50 - - - - - - 00.01N/A15
C Nov-17 - 85.00 - - - - - - 015.84N/A0
P Nov-17 - 85.00 - - - - - - 00.01N/A0
C Nov-17 - 87.50 - - - - - - 013.35N/A0
P Nov-17 - 87.50 - - - - - - 00.01N/A120
C Nov-17 - 90.00 - - - - - - 010.87N/A0
P Nov-17 - 90.00 - 0.020.28 - - - 00.03N/A2,161
C Nov-17 - 92.50 - - - - - - 08.44N/A15
P Nov-17 - 92.50 - - - - - - 00.10N/A444
C Nov-17 - 95.00 - - - - - - 06.16N/A248
P Nov-17 - 95.00 - - - - - - 00.32N/A1,116
C Nov-17 - 97.50 - - - - - - 04.02N/A245
P Nov-17 - 97.50 - 0.251.10 - - - 00.82N/A504
C Nov-17 - 100.002.87 - - 2.872.872.8712.45+0.42239
P Nov-17 - 100.001.40 - - 1.201.401.20271.73-0.53725
C Nov-17 - 102.501.43 - 1.821.531.531.43271.33+0.20343
P Nov-17 - 102.502.50 - - 2.352.502.3543.12-0.77171
C Nov-17 - 105.000.90 - 0.950.810.900.8190.68+0.13780
P Nov-17 - 105.004.20 - - 4.204.204.2024.96-0.76109
C Nov-17 - 107.50 - - - - - - 00.29N/A515
P Nov-17 - 107.50 - - - - - - 06.94N/A0
C Nov-17 - 110.00 - - - - - - 00.11N/A235
P Nov-17 - 110.00 - - - - - - 09.27N/A0
C Nov-17 - 112.50 - - - - - - 00.04N/A142
P Nov-17 - 112.50 - - - - - - 011.71N/A0
C Nov-17 - 115.00 - - - - - - 00.01N/A130
P Nov-17 - 115.00 - - - - - - 014.20N/A0
C Nov-17 - 117.50 - - 0.12 - - - 00.01N/A408
P Nov-17 - 117.50 - - - - - - 016.70N/A0
C Nov-17 - 120.00 - - - - - - 00.01N/A57
P Nov-17 - 120.00 - - - - - - 019.20N/A0
C Nov-17 - 122.50 - - - - - - 00.01N/A51
P Nov-17 - 122.50 - - - - - - 021.70N/A0
C Nov-17 - 125.000.04 - - 0.040.040.04150.01+0.0335
P Nov-17 - 125.00 - - - - - - 024.20N/A0
C Nov-17 - 127.50 - - - - - - 00.01N/A35
P Nov-17 - 127.50 - - - - - - 026.70N/A0
C Nov-17 - 130.00 - - - - - - 00.01N/A70
P Nov-17 - 130.00 - - - - - - 029.20N/A0
C Dec-17 - 62.50 - - - - - - 038.35N/A0
P Dec-17 - 62.50 - - 0.03 - - - 00.01N/A577
C Dec-17 - 65.00 - - - - - - 035.85N/A0
P Dec-17 - 65.00 - - - - - - 00.01N/A799
C Dec-17 - 67.50 - - - - - - 033.36N/A0
P Dec-17 - 67.50 - - - - - - 00.01N/A550
C Dec-17 - 70.00 - - - - - - 030.86N/A0
P Dec-17 - 70.00 - - - - - - 00.01N/A564
C Dec-17 - 72.50 - - - - - - 028.36N/A0
P Dec-17 - 72.50 - - - - - - 00.01N/A605
C Dec-17 - 75.00 - - - - - - 025.86N/A0
P Dec-17 - 75.00 - - 0.20 - - - 00.01N/A685
C Dec-17 - 77.50 - - - - - - 023.37N/A0
P Dec-17 - 77.50 - - - - - - 00.01N/A807
C Dec-17 - 80.00 - - - - - - 020.87N/A0
P Dec-17 - 80.00 - - - - - - 00.01N/A645
C Dec-17 - 82.50 - - - - - - 018.37N/A0
P Dec-17 - 82.50 - - - - - - 00.01N/A976
C Dec-17 - 85.00 - - - - - - 015.88N/A0
P Dec-17 - 85.00 - - - - - - 00.02N/A370
C Dec-17 - 87.50 - - - - - - 013.42N/A0
P Dec-17 - 87.50 - - - - - - 00.05N/A242
C Dec-17 - 90.00 - - - - - - 011.00N/A35
P Dec-17 - 90.00 - - - - - - 00.13N/A385
C Dec-17 - 92.50 - - - - - - 08.69N/A0
P Dec-17 - 92.50 - - - - - - 00.32N/A242
C Dec-17 - 95.00 - - - - - - 06.56N/A31
P Dec-17 - 95.000.48 - 2.000.420.480.42710.71-0.29792
C Dec-17 - 97.50 - - - - - - 04.56N/A77
P Dec-17 - 97.500.86 - - 0.920.920.86501.34-0.42475
C Dec-17 - 100.00 - - 3.60 - - - 03.08N/A263
P Dec-17 - 100.001.81 - - 1.731.871.721222.37-0.64453
C Dec-17 - 102.502.20 - - 2.132.202.063381.96+0.17567
P Dec-17 - 102.503.01 - - 3.093.093.01303.75-0.66323
C Dec-17 - 105.001.40 - - 1.271.401.271701.23+0.04553
P Dec-17 - 105.00 - - - - - - 05.47N/A96
C Dec-17 - 107.500.82 - - 0.820.820.82150.68+0.14505
P Dec-17 - 107.50 - - - - - - 07.29N/A105
C Dec-17 - 110.000.55 - 1.380.550.550.55150.35+0.201,685
P Dec-17 - 110.00 - - - - - - 09.48N/A100
C Dec-17 - 112.500.39 - - 0.390.390.39150.17+0.221,069
P Dec-17 - 112.50 - - - - - - 011.81N/A75
C Dec-17 - 115.000.36 - - 0.300.360.30300.08+0.22691
P Dec-17 - 115.00 - - - - - - 014.23N/A47
C Dec-17 - 117.50 - - - - - - 00.04N/A986
P Dec-17 - 117.50 - - - - - - 016.70N/A40
C Dec-17 - 120.00 - - - - - - 00.01N/A812
P Dec-17 - 120.00 - - - - - - 019.20N/A0
C Dec-17 - 122.50 - - - - - - 00.01N/A483
P Dec-17 - 122.50 - - - - - - 021.70N/A0
C Dec-17 - 125.00 - - - - - - 00.01N/A356
P Dec-17 - 125.00 - - - - - - 024.20N/A0
C Dec-17 - 127.50 - - - - - - 00.01N/A75
P Dec-17 - 127.50 - - - - - - 026.70N/A0
C Dec-17 - 130.00 - - - - - - 00.01N/A45
P Dec-17 - 130.00 - - - - - - 029.20N/A0
C Jan-18 - 77.50 - - - - - - 023.40N/A0
P Jan-18 - 77.50 - - - - - - 00.01N/A0
C Jan-18 - 80.00 - - - - - - 020.91N/A0
P Jan-18 - 80.00 - - - - - - 00.01N/A0
C Jan-18 - 82.50 - - - - - - 018.42N/A0
P Jan-18 - 82.50 - - - - - - 00.02N/A0
C Jan-18 - 85.00 - - - - - - 015.96N/A0
P Jan-18 - 85.00 - - - - - - 00.06N/A30
C Jan-18 - 87.50 - - - - - - 013.55N/A0
P Jan-18 - 87.50 - - - - - - 00.14N/A65
C Jan-18 - 90.00 - - - - - - 011.22N/A0
P Jan-18 - 90.00 - - - - - - 00.32N/A149
C Jan-18 - 92.50 - - - - - - 09.03N/A0
P Jan-18 - 92.50 - - - - - - 00.63N/A31
C Jan-18 - 95.00 - - - - - - 07.04N/A6
P Jan-18 - 95.00 - - - - - - 01.14N/A149
C Jan-18 - 97.50 - - - - - - 05.29N/A12
P Jan-18 - 97.501.38 - 2.071.381.381.3811.83-0.45106
C Jan-18 - 100.00 - - - - - - 03.71N/A15
P Jan-18 - 100.00 - - - - - - 02.99N/A72
C Jan-18 - 102.50 - - - - - - 02.58N/A97
P Jan-18 - 102.503.54 - - 3.543.543.54154.35-0.8145
C Jan-18 - 105.001.84 - - 1.841.841.84111.78+0.0615
P Jan-18 - 105.00 - - - - - - 05.86N/A0
C Jan-18 - 107.501.30 - - 1.301.301.30301.16+0.1415
P Jan-18 - 107.50 - - - - - - 07.71N/A0
C Jan-18 - 110.000.93 - - 0.930.930.93150.71+0.2279
P Jan-18 - 110.00 - - - - - - 09.78N/A0
C Jan-18 - 112.50 - - - - - - 00.42N/A32
P Jan-18 - 112.50 - - - - - - 012.01N/A0
C Jan-18 - 115.00 - - 0.64 - - - 00.23N/A5
P Jan-18 - 115.00 - - - - - - 014.34N/A0
C Jan-18 - 117.50 - - - - - - 00.13N/A22
P Jan-18 - 117.50 - - - - - - 016.75N/A0
C Jan-18 - 120.00 - - - - - - 00.06N/A0
P Jan-18 - 120.00 - - - - - - 019.21N/A0
C Jan-18 - 122.50 - - - - - - 00.03N/A0
P Jan-18 - 122.50 - - - - - - 021.70N/A0
C Jan-18 - 125.00 - - - - - - 00.02N/A0
P Jan-18 - 125.00 - - - - - - 024.20N/A0
C Mar-18 - 65.00 - - - - - - 035.93N/A0
P Mar-18 - 65.00 - - - - - - 00.01N/A0
C Mar-18 - 67.50 - - - - - - 033.43N/A0
P Mar-18 - 67.50 - - - - - - 00.01N/A30
C Mar-18 - 70.00 - - - - - - 030.94N/A0
P Mar-18 - 70.00 - - - - - - 00.01N/A180
C Mar-18 - 72.50 - - - - - - 028.44N/A0
P Mar-18 - 72.50 - - - - - - 00.01N/A511
C Mar-18 - 75.00 - - - - - - 025.95N/A0
P Mar-18 - 75.00 - - - - - - 00.01N/A690
C Mar-18 - 77.50 - - - - - - 023.47N/A0
P Mar-18 - 77.500.12 - - 0.120.120.12150.03+0.091,178
C Mar-18 - 80.00 - - - - - - 021.01N/A0
P Mar-18 - 80.00 - - - - - - 00.06N/A1,214
C Mar-18 - 82.50 - - - - - - 018.58N/A0
P Mar-18 - 82.50 - - - - - - 00.13N/A2,180
C Mar-18 - 85.00 - - - - - - 016.21N/A0
P Mar-18 - 85.00 - - - - - - 00.25N/A690
C Mar-18 - 87.50 - - - - - - 013.92N/A0
P Mar-18 - 87.500.37 - - 0.370.370.37150.47-0.10249
C Mar-18 - 90.00 - - - - - - 011.75N/A0
P Mar-18 - 90.00 - - - - - - 00.79N/A138
C Mar-18 - 92.50 - - - - - - 09.74N/A3
P Mar-18 - 92.50 - - - - - - 01.26N/A310
C Mar-18 - 95.00 - - - - - - 07.90N/A40
P Mar-18 - 95.00 - - - - - - 01.88N/A238
C Mar-18 - 97.50 - - - - - - 06.28N/A20
P Mar-18 - 97.50 - - - - - - 02.78N/A154
C Mar-18 - 100.00 - - - - - - 04.83N/A130
P Mar-18 - 100.00 - - - - - - 03.91N/A230
C Mar-18 - 102.50 - - 4.18 - - - 03.70N/A76
P Mar-18 - 102.50 - - - - - - 05.24N/A163
C Mar-18 - 105.00 - - - - - - 02.80N/A114
P Mar-18 - 105.00 - - - - - - 06.78N/A34
C Mar-18 - 107.50 - - - - - - 02.07N/A177
P Mar-18 - 107.50 - - - - - - 08.52N/A10
C Mar-18 - 110.00 - - 1.85 - - - 01.47N/A482
P Mar-18 - 110.00 - - - - - - 010.44N/A5
C Mar-18 - 112.50 - - - - - - 01.02N/A703
P Mar-18 - 112.50 - - - - - - 012.52N/A0
C Mar-18 - 115.00 - - - - - - 00.70N/A447
P Mar-18 - 115.00 - - - - - - 014.71N/A3
C Mar-18 - 117.50 - - - - - - 00.46N/A330
P Mar-18 - 117.50 - - - - - - 017.00N/A0
C Mar-18 - 120.00 - - - - - - 00.30N/A429
P Mar-18 - 120.00 - - - - - - 019.36N/A2
C Mar-18 - 122.50 - - - - - - 00.19N/A275
P Mar-18 - 122.50 - - - - - - 021.77N/A0
C Mar-18 - 125.00 - - - - - - 00.12N/A297
P Mar-18 - 125.00 - - - - - - 024.22N/A0
C Mar-18 - 127.50 - - - - - - 00.07N/A15
P Mar-18 - 127.50 - - - - - - 026.70N/A0
C Mar-18 - 130.00 - - - - - - 00.05N/A45
P Mar-18 - 130.00 - - - - - - 029.20N/A0
C Jun-18 - 75.00 - - - - - - 026.02N/A0
P Jun-18 - 75.00 - - - - - - 00.12N/A305
C Jun-18 - 77.50 - - - - - - 023.57N/A0
P Jun-18 - 77.50 - - - - - - 00.21N/A1,214
C Jun-18 - 80.00 - - - - - - 021.15N/A0
P Jun-18 - 80.00 - - - - - - 00.37N/A1,270
C Jun-18 - 82.50 - - - - - - 018.79N/A0
P Jun-18 - 82.50 - 0.36 - - - - 00.61N/A512
C Jun-18 - 85.00 - - - - - - 016.51N/A0
P Jun-18 - 85.00 - - - - - - 00.92N/A503
C Jun-18 - 87.50 - - - - - - 014.32N/A0
P Jun-18 - 87.50 - 0.80 - - - - 01.34N/A212
C Jun-18 - 90.00 - - - - - - 012.27N/A0
P Jun-18 - 90.00 - - - - - - 01.93N/A96
C Jun-18 - 92.50 - - - - - - 010.37N/A0
P Jun-18 - 92.50 - - - - - - 02.67N/A60
C Jun-18 - 95.00 - - - - - - 08.65N/A0
P Jun-18 - 95.00 - - - - - - 03.59N/A45
C Jun-18 - 97.50 - - - - - - 07.13N/A43
P Jun-18 - 97.50 - - - - - - 04.71N/A80
C Jun-18 - 100.00 - - - - - - 05.81N/A615
P Jun-18 - 100.00 - - - - - - 06.04N/A838
C Jun-18 - 102.50 - - - - - - 04.75N/A41
P Jun-18 - 102.50 - - - - - - 07.60N/A495
C Jun-18 - 105.00 - - - - - - 03.74N/A55
P Jun-18 - 105.00 - - - - - - 09.23N/A310
C Jun-18 - 107.50 - - - - - - 02.90N/A150
P Jun-18 - 107.50 - - - - - - 011.00N/A120
C Jun-18 - 110.002.77 - - 2.822.822.77302.23+0.59150
P Jun-18 - 110.00 - - - - - - 012.93N/A100
C Jun-18 - 112.50 - - - - - - 01.69N/A120
P Jun-18 - 112.50 - - - - - - 014.97N/A15
C Jun-18 - 115.00 - - - - - - 01.27N/A105
P Jun-18 - 115.00 - - - - - - 017.10N/A68
C Jun-18 - 117.50 - - - - - - 00.94N/A150
P Jun-18 - 117.50 - - - - - - 019.31N/A60
C Jun-18 - 120.00 - - - - - - 00.68N/A240
P Jun-18 - 120.00 - - - - - - 021.58N/A0
C Jun-18 - 122.50 - - - - - - 00.50N/A360
P Jun-18 - 122.50 - - - - - - 023.92N/A31
C Jun-18 - 125.00 - - - - - - 00.35N/A354
P Jun-18 - 125.00 - - - - - - 026.29N/A5
C Jun-18 - 127.50 - - - - - - 00.24N/A45
P Jun-18 - 127.50 - - - - - - 028.69N/A0
C Jun-18 - 130.00 - - - - - - 00.17N/A30
P Jun-18 - 130.00 - - - - - - 031.12N/A2
C Sep-18 - 77.50 - - - - - - 023.65N/A0
P Sep-18 - 77.50 - - - - - - 00.52N/A388
C Sep-18 - 80.00 - - - - - - 021.29N/A0
P Sep-18 - 80.00 - - - - - - 00.79N/A210
C Sep-18 - 82.50 - - - - - - 019.00N/A0
P Sep-18 - 82.50 - - - - - - 01.15N/A105
C Sep-18 - 85.00 - - - - - - 016.81N/A0
P Sep-18 - 85.00 - - - - - - 01.59N/A96
C Sep-18 - 87.50 - - - - - - 014.74N/A0
P Sep-18 - 87.50 - - - - - - 02.15N/A40
C Sep-18 - 90.00 - - - - - - 012.80N/A0
P Sep-18 - 90.00 - - 3.50 - - - 02.84N/A10
C Sep-18 - 92.50 - - - - - - 011.02N/A0
P Sep-18 - 92.50 - - - - - - 03.73N/A22
C Sep-18 - 95.00 - - - - - - 09.40N/A0
P Sep-18 - 95.00 - - - - - - 04.76N/A0
C Sep-18 - 97.50 - - - - - - 07.90N/A0
P Sep-18 - 97.505.45 - - 5.455.455.45105.96-0.5121
C Sep-18 - 100.00 - - - - - - 06.63N/A61
P Sep-18 - 100.00 - - - - - - 07.29N/A76
C Sep-18 - 102.50 - - - - - - 05.50N/A6
P Sep-18 - 102.50 - - - - - - 08.71N/A275
C Sep-18 - 105.00 - - - - - - 04.60N/A11
P Sep-18 - 105.00 - - - - - - 010.31N/A0
C Sep-18 - 107.50 - - - - - - 03.87N/A15
P Sep-18 - 107.5011.40 - - 11.4011.4011.401012.05-0.650
C Sep-18 - 110.00 - - - - - - 03.14N/A15
P Sep-18 - 110.00 - - - - - - 013.87N/A0
C Sep-18 - 112.50 - - - - - - 02.54N/A15
P Sep-18 - 112.50 - - - - - - 015.81N/A0
C Sep-18 - 115.00 - - - - - - 02.05N/A15
P Sep-18 - 115.00 - - - - - - 017.86N/A0
C Sep-18 - 117.50 - - - - - - 01.62N/A15
P Sep-18 - 117.50 - - - - - - 019.96N/A0
C Sep-18 - 120.00 - 0.25 - - - - 01.29N/A15
P Sep-18 - 120.00 - - - - - - 022.15N/A0
C Sep-18 - 122.50 - - - - - - 01.02N/A0
P Sep-18 - 122.50 - - - - - - 024.39N/A0
C Sep-18 - 125.00 - - - - - - 00.77N/A0
P Sep-18 - 125.00 - - - - - - 026.68N/A1