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  

Cathay Pacific Airways 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 - 8.50 - - - - - - 04.54N/A0
P Oct-17 - 8.50 - - - - - - 00.01N/A0
C Oct-17 - 8.75 - - - - - - 04.29N/A0
P Oct-17 - 8.75 - - - - - - 00.01N/A0
C Oct-17 - 9.00 - - - - - - 04.04N/A0
P Oct-17 - 9.00 - - - - - - 00.01N/A0
C Oct-17 - 9.25 - - - - - - 03.79N/A0
P Oct-17 - 9.25 - - - - - - 00.01N/A0
C Oct-17 - 9.50 - - - - - - 03.54N/A0
P Oct-17 - 9.50 - - - - - - 00.01N/A0
C Oct-17 - 9.75 - - - - - - 03.29N/A0
P Oct-17 - 9.75 - - - - - - 00.01N/A0
C Oct-17 - 10.00 - - - - - - 03.04N/A0
P Oct-17 - 10.00 - - - - - - 00.01N/A0
C Oct-17 - 10.50 - - - - - - 02.54N/A0
P Oct-17 - 10.50 - - 0.18 - - - 00.01N/A173
C Oct-17 - 11.00 - - - - - - 02.04N/A0
P Oct-17 - 11.00 - - 0.01 - - - 00.01N/A87
C Oct-17 - 11.50 - - - - - - 01.54N/A56
P Oct-17 - 11.50 - 0.010.05 - - - 00.01N/A318
C Oct-17 - 12.00 - - - - - - 01.05N/A190
P Oct-17 - 12.00 - 0.010.30 - - - 00.01N/A247
C Oct-17 - 12.500.780.45 - 0.820.820.7860.59+0.23392
P Oct-17 - 12.50 - 0.02 - - - - 00.06N/A139
C Oct-17 - 13.000.38 - 0.480.380.380.38150.26+0.12203
P Oct-17 - 13.000.140.03 - 0.140.140.14100.21-0.07117
C Oct-17 - 13.500.17 - 0.180.150.180.14480.08+0.0786
P Oct-17 - 13.500.27 - 0.400.320.320.27240.53-0.211
C Oct-17 - 14.000.040.030.070.060.060.04330.02+0.04123
P Oct-17 - 14.00 - - - - - - 00.97N/A0
C Oct-17 - 14.50 - 0.01 - - - - 00.01N/A0
P Oct-17 - 14.50 - - - - - - 01.46N/A0
C Oct-17 - 15.00 - - - - - - 00.01N/A0
P Oct-17 - 15.00 - - - - - - 01.96N/A0
C Oct-17 - 15.50 - - - - - - 00.01N/A93
P Oct-17 - 15.50 - - - - - - 02.46N/A0
C Oct-17 - 16.00 - - - - - - 00.01N/A0
P Oct-17 - 16.00 - - - - - - 02.96N/A0
C Oct-17 - 16.50 - - - - - - 00.01N/A0
P Oct-17 - 16.50 - - - - - - 03.46N/A0
C Oct-17 - 17.00 - - - - - - 00.01N/A0
P Oct-17 - 17.00 - - - - - - 03.96N/A0
C Oct-17 - 17.50 - - - - - - 00.01N/A0
P Oct-17 - 17.50 - - - - - - 04.46N/A0
C Nov-17 - 8.50 - - - - - - 04.54N/A0
P Nov-17 - 8.50 - - - - - - 00.01N/A0
C Nov-17 - 8.75 - - - - - - 04.29N/A0
P Nov-17 - 8.75 - - - - - - 00.01N/A0
C Nov-17 - 9.00 - - - - - - 04.04N/A0
P Nov-17 - 9.00 - - - - - - 00.01N/A0
C Nov-17 - 9.25 - - - - - - 03.79N/A0
P Nov-17 - 9.25 - - - - - - 00.01N/A0
C Nov-17 - 9.50 - - - - - - 03.54N/A0
P Nov-17 - 9.50 - - - - - - 00.01N/A0
C Nov-17 - 9.75 - - - - - - 03.29N/A0
P Nov-17 - 9.75 - - - - - - 00.01N/A0
C Nov-17 - 10.00 - - - - - - 03.05N/A0
P Nov-17 - 10.00 - - 0.01 - - - 00.01N/A0
C Nov-17 - 10.50 - - - - - - 02.55N/A0
P Nov-17 - 10.50 - - - - - - 00.01N/A98
C Nov-17 - 11.00 - - - - - - 02.06N/A0
P Nov-17 - 11.00 - - - - - - 00.01N/A153
C Nov-17 - 11.50 - - - - - - 01.58N/A6
P Nov-17 - 11.50 - 0.04 - - - - 00.04N/A195
C Nov-17 - 12.00 - - - - - - 01.15N/A129
P Nov-17 - 12.00 - - - - - - 00.10N/A96
C Nov-17 - 12.50 - - 1.02 - - - 00.79N/A67
P Nov-17 - 12.50 - 0.130.26 - - - 00.23N/A39
C Nov-17 - 13.000.58 - - 0.580.580.58100.50+0.0860
P Nov-17 - 13.000.27 - 0.330.290.290.27430.43-0.14151
C Nov-17 - 13.500.40 - 0.420.360.460.35770.29+0.07120
P Nov-17 - 13.500.52 - 0.600.510.520.5140.73-0.228
C Nov-17 - 14.000.21 - - 0.210.250.21520.15+0.060
P Nov-17 - 14.000.87 - - 0.830.870.83341.10-0.27210
C Nov-17 - 14.50 - - - - - - 00.08N/A62
P Nov-17 - 14.50 - - - - - - 01.53N/A0
C Nov-17 - 15.00 - - - - - - 00.04N/A7
P Nov-17 - 15.00 - - - - - - 01.99N/A0
C Nov-17 - 15.50 - - - - - - 00.01N/A0
P Nov-17 - 15.50 - - - - - - 02.47N/A0
C Nov-17 - 16.00 - - - - - - 00.01N/A0
P Nov-17 - 16.00 - - - - - - 02.96N/A0
C Nov-17 - 16.50 - - - - - - 00.01N/A0
P Nov-17 - 16.50 - - - - - - 03.46N/A0
C Nov-17 - 17.00 - - - - - - 00.01N/A0
P Nov-17 - 17.00 - - - - - - 03.96N/A0
C Nov-17 - 17.50 - - - - - - 00.01N/A0
P Nov-17 - 17.50 - - - - - - 04.46N/A0
C Dec-17 - 7.75 - - - - - - 05.30N/A0
P Dec-17 - 7.75 - - - - - - 00.01N/A30
C Dec-17 - 8.00 - - - - - - 05.05N/A0
P Dec-17 - 8.00 - - - - - - 00.01N/A120
C Dec-17 - 8.25 - - - - - - 04.80N/A0
P Dec-17 - 8.25 - - - - - - 00.01N/A120
C Dec-17 - 8.50 - - - - - - 04.55N/A0
P Dec-17 - 8.50 - - - - - - 00.01N/A0
C Dec-17 - 8.75 - - - - - - 04.30N/A0
P Dec-17 - 8.75 - - - - - - 00.01N/A20
C Dec-17 - 9.00 - - - - - - 04.05N/A0
P Dec-17 - 9.00 - - - - - - 00.01N/A92
C Dec-17 - 9.25 - - - - - - 03.80N/A0
P Dec-17 - 9.25 - - - - - - 00.01N/A0
C Dec-17 - 9.50 - - - - - - 03.55N/A0
P Dec-17 - 9.50 - - 0.01 - - - 00.01N/A66
C Dec-17 - 9.75 - - - - - - 03.30N/A0
P Dec-17 - 9.75 - - - - - - 00.01N/A10
C Dec-17 - 10.00 - - - - - - 03.05N/A1
P Dec-17 - 10.00 - - - - - - 00.01N/A28
C Dec-17 - 10.50 - - - - - - 02.57N/A0
P Dec-17 - 10.50 - - - - - - 00.02N/A188
C Dec-17 - 11.00 - - - - - - 02.10N/A20
P Dec-17 - 11.00 - - - - - - 00.05N/A59
C Dec-17 - 11.50 - - - - - - 01.65N/A60
P Dec-17 - 11.50 - - - - - - 00.10N/A92
C Dec-17 - 12.00 - - - - - - 01.26N/A40
P Dec-17 - 12.000.12 - - 0.120.120.1160.20-0.08214
C Dec-17 - 12.500.97 - - 1.171.170.971430.92+0.25288
P Dec-17 - 12.500.20 - - 0.220.220.2040.36-0.14125
C Dec-17 - 13.000.65 - - 0.770.770.651900.66+0.11282
P Dec-17 - 13.000.38 - - 0.400.400.38610.57-0.1724
C Dec-17 - 13.500.49 - - 0.530.600.49600.44+0.09234
P Dec-17 - 13.50 - - - - - - 00.88N/A9
C Dec-17 - 14.00 - - 0.40 - - - 00.28N/A6
P Dec-17 - 14.00 - - - - - - 01.22N/A0
C Dec-17 - 14.50 - - - - - - 00.17N/A30
P Dec-17 - 14.50 - - - - - - 01.62N/A0
C Dec-17 - 15.00 - - - - - - 00.10N/A0
P Dec-17 - 15.00 - - - - - - 02.05N/A0
C Dec-17 - 15.50 - - - - - - 00.06N/A0
P Dec-17 - 15.50 - - - - - - 02.51N/A0
C Dec-17 - 16.00 - - - - - - 00.03N/A14
P Dec-17 - 16.002.78 - - 2.782.782.7812.99-0.212
C Dec-17 - 16.50 - - - - - - 00.02N/A0
P Dec-17 - 16.50 - - - - - - 03.47N/A0
C Dec-17 - 17.00 - - - - - - 00.01N/A0
P Dec-17 - 17.00 - - - - - - 03.96N/A0
C Dec-17 - 17.50 - - - - - - 00.01N/A0
P Dec-17 - 17.50 - - - - - - 04.46N/A0
C Jan-18 - 8.50 - - - - - - 04.55N/A0
P Jan-18 - 8.50 - - - - - - 00.01N/A0
C Jan-18 - 8.75 - - - - - - 04.30N/A0
P Jan-18 - 8.75 - - - - - - 00.01N/A0
C Jan-18 - 9.00 - - - - - - 04.05N/A0
P Jan-18 - 9.00 - - - - - - 00.01N/A0
C Jan-18 - 9.25 - - - - - - 03.80N/A0
P Jan-18 - 9.25 - - - - - - 00.01N/A0
C Jan-18 - 9.50 - - - - - - 03.55N/A0
P Jan-18 - 9.50 - - - - - - 00.01N/A0
C Jan-18 - 9.75 - - - - - - 03.30N/A0
P Jan-18 - 9.75 - - - - - - 00.01N/A0
C Jan-18 - 10.00 - - - - - - 03.06N/A0
P Jan-18 - 10.00 - - - - - - 00.01N/A0
C Jan-18 - 10.50 - - - - - - 02.57N/A0
P Jan-18 - 10.50 - - - - - - 00.02N/A0
C Jan-18 - 11.00 - - - - - - 02.10N/A0
P Jan-18 - 11.00 - - - - - - 00.05N/A0
C Jan-18 - 11.50 - - - - - - 01.66N/A0
P Jan-18 - 11.50 - - - - - - 00.10N/A0
C Jan-18 - 12.00 - - - - - - 01.26N/A0
P Jan-18 - 12.00 - - - - - - 00.21N/A0
C Jan-18 - 12.50 - - - - - - 00.92N/A0
P Jan-18 - 12.50 - - - - - - 00.36N/A0
C Jan-18 - 13.00 - - - - - - 00.66N/A120
P Jan-18 - 13.00 - - - - - - 00.60N/A0
C Jan-18 - 13.50 - - - - - - 00.44N/A150
P Jan-18 - 13.50 - - 0.68 - - - 00.88N/A0
C Jan-18 - 14.00 - - - - - - 00.28N/A100
P Jan-18 - 14.00 - - - - - - 01.22N/A0
C Jan-18 - 14.50 - - - - - - 00.17N/A0
P Jan-18 - 14.50 - - - - - - 01.62N/A0
C Jan-18 - 15.00 - - - - - - 00.10N/A0
P Jan-18 - 15.00 - - - - - - 02.05N/A0
C Jan-18 - 15.50 - - - - - - 00.06N/A0
P Jan-18 - 15.50 - - - - - - 02.51N/A0
C Jan-18 - 16.00 - - - - - - 00.03N/A0
P Jan-18 - 16.00 - - - - - - 02.99N/A0
C Jan-18 - 16.50 - - - - - - 00.02N/A0
P Jan-18 - 16.50 - - - - - - 03.47N/A0
C Jan-18 - 17.00 - - - - - - 00.01N/A0
P Jan-18 - 17.00 - - - - - - 03.96N/A0
C Jan-18 - 17.50 - - - - - - 00.01N/A0
P Jan-18 - 17.50 - - - - - - 04.46N/A0
C Mar-18 - 8.00 - - - - - - 05.06N/A0
P Mar-18 - 8.00 - - - - - - 00.01N/A0
C Mar-18 - 8.25 - - - - - - 04.81N/A0
P Mar-18 - 8.25 - - - - - - 00.01N/A0
C Mar-18 - 8.50 - - - - - - 04.56N/A0
P Mar-18 - 8.50 - - - - - - 00.01N/A0
C Mar-18 - 8.75 - - - - - - 04.31N/A0
P Mar-18 - 8.75 - - - - - - 00.01N/A100
C Mar-18 - 9.00 - - - - - - 04.06N/A0
P Mar-18 - 9.00 - - - - - - 00.01N/A0
C Mar-18 - 9.25 - - - - - - 03.81N/A0
P Mar-18 - 9.25 - - - - - - 00.01N/A4
C Mar-18 - 9.50 - - - - - - 03.57N/A0
P Mar-18 - 9.50 - - - - - - 00.01N/A173
C Mar-18 - 9.75 - - - - - - 03.32N/A0
P Mar-18 - 9.75 - - - - - - 00.01N/A64
C Mar-18 - 10.00 - - - - - - 03.08N/A0
P Mar-18 - 10.00 - - - - - - 00.02N/A21
C Mar-18 - 10.50 - - - - - - 02.61N/A0
P Mar-18 - 10.50 - - - - - - 00.05N/A54
C Mar-18 - 11.00 - - - - - - 02.17N/A15
P Mar-18 - 11.00 - - - - - - 00.11N/A25
C Mar-18 - 11.50 - - - - - - 01.76N/A1
P Mar-18 - 11.50 - - - - - - 00.19N/A51
C Mar-18 - 12.00 - - - - - - 01.39N/A0
P Mar-18 - 12.00 - - - - - - 00.32N/A2
C Mar-18 - 12.50 - - - - - - 01.07N/A0
P Mar-18 - 12.50 - - - - - - 00.51N/A1
C Mar-18 - 13.00 - - - - - - 00.78N/A0
P Mar-18 - 13.00 - - - - - - 00.75N/A10
C Mar-18 - 13.50 - - - - - - 00.58N/A0
P Mar-18 - 13.50 - - - - - - 01.02N/A0
C Mar-18 - 14.00 - - - - - - 00.41N/A6
P Mar-18 - 14.00 - - - - - - 01.35N/A0
C Mar-18 - 14.50 - - - - - - 00.29N/A7
P Mar-18 - 14.50 - - - - - - 01.72N/A0
C Mar-18 - 15.00 - - - - - - 00.19N/A0
P Mar-18 - 15.00 - - - - - - 02.13N/A0
C Mar-18 - 15.50 - - - - - - 00.13N/A0
P Mar-18 - 15.50 - - - - - - 02.57N/A0
C Mar-18 - 16.00 - - - - - - 00.08N/A0
P Mar-18 - 16.00 - - - - - - 03.02N/A0
C Mar-18 - 16.50 - - - - - - 00.05N/A200
P Mar-18 - 16.50 - - - - - - 03.49N/A0
C Mar-18 - 17.00 - - - - - - 00.03N/A0
P Mar-18 - 17.00 - - - - - - 03.98N/A0
C Mar-18 - 17.50 - - - - - - 00.02N/A0
P Mar-18 - 17.50 - - - - - - 04.47N/A0
C Jun-18 - 8.50 - - - - - - 04.56N/A0
P Jun-18 - 8.50 - - - - - - 00.01N/A0
C Jun-18 - 8.75 - - - - - - 04.32N/A0
P Jun-18 - 8.75 - - - - - - 00.01N/A0
C Jun-18 - 9.00 - - - - - - 04.07N/A0
P Jun-18 - 9.00 - - - - - - 00.01N/A0
C Jun-18 - 9.25 - - - - - - 03.83N/A0
P Jun-18 - 9.25 - - - - - - 00.02N/A0
C Jun-18 - 9.50 - - - - - - 03.59N/A0
P Jun-18 - 9.50 - - - - - - 00.04N/A0
C Jun-18 - 9.75 - - - - - - 03.36N/A0
P Jun-18 - 9.75 - - - - - - 00.05N/A63
C Jun-18 - 10.00 - - - - - - 03.12N/A0
P Jun-18 - 10.00 - - - - - - 00.07N/A227
C Jun-18 - 10.50 - - - - - - 02.68N/A0
P Jun-18 - 10.50 - - - - - - 00.13N/A2
C Jun-18 - 11.00 - - - - - - 02.27N/A0
P Jun-18 - 11.00 - - - - - - 00.21N/A19
C Jun-18 - 11.50 - - - - - - 01.89N/A90
P Jun-18 - 11.50 - - - - - - 00.33N/A60
C Jun-18 - 12.00 - - - - - - 01.54N/A330
P Jun-18 - 12.00 - - - - - - 00.50N/A0
C Jun-18 - 12.50 - - - - - - 01.24N/A121
P Jun-18 - 12.50 - - - - - - 00.69N/A10
C Jun-18 - 13.00 - - - - - - 00.96N/A10
P Jun-18 - 13.00 - - - - - - 00.96N/A0
C Jun-18 - 13.50 - - - - - - 00.77N/A56
P Jun-18 - 13.50 - - - - - - 01.21N/A0
C Jun-18 - 14.00 - - - - - - 00.57N/A5
P Jun-18 - 14.00 - - - - - - 01.53N/A0
C Jun-18 - 14.50 - - - - - - 00.45N/A0
P Jun-18 - 14.50 - - - - - - 01.89N/A0
C Jun-18 - 15.00 - - - - - - 00.34N/A0
P Jun-18 - 15.00 - - - - - - 02.28N/A0
C Jun-18 - 15.50 - - - - - - 00.26N/A6
P Jun-18 - 15.50 - - - - - - 02.69N/A0
C Jun-18 - 16.00 - - - - - - 00.18N/A0
P Jun-18 - 16.00 - - - - - - 03.12N/A0
C Jun-18 - 16.50 - - - - - - 00.13N/A7
P Jun-18 - 16.50 - - - - - - 03.57N/A0
C Jun-18 - 17.00 - - - - - - 00.10N/A0
P Jun-18 - 17.00 - - - - - - 04.03N/A0
C Jun-18 - 17.50 - - - - - - 00.07N/A0
P Jun-18 - 17.50 - - - - - - 04.51N/A0
C Sep-18 - 8.50 - - - - - - 04.57N/A0
P Sep-18 - 8.50 - - - - - - 00.01N/A0
C Sep-18 - 8.75 - - - - - - 04.33N/A0
P Sep-18 - 8.75 - - - - - - 00.02N/A0
C Sep-18 - 9.00 - - - - - - 04.09N/A0
P Sep-18 - 9.00 - - - - - - 00.03N/A0
C Sep-18 - 9.25 - - - - - - 03.85N/A0
P Sep-18 - 9.25 - - - - - - 00.05N/A0
C Sep-18 - 9.50 - - - - - - 03.62N/A0
P Sep-18 - 9.50 - - - - - - 00.06N/A35
C Sep-18 - 9.75 - - - - - - 03.39N/A0
P Sep-18 - 9.75 - - - - - - 00.08N/A0
C Sep-18 - 10.00 - - - - - - 03.17N/A0
P Sep-18 - 10.00 - - - - - - 00.11N/A154
C Sep-18 - 10.50 - - - - - - 02.75N/A0
P Sep-18 - 10.50 - - - - - - 00.18N/A0
C Sep-18 - 11.00 - - - - - - 02.35N/A0
P Sep-18 - 11.00 - - - - - - 00.28N/A45
C Sep-18 - 11.50 - - - - - - 01.98N/A150
P Sep-18 - 11.50 - - - - - - 00.42N/A0
C Sep-18 - 12.00 - - - - - - 01.65N/A310
P Sep-18 - 12.00 - - - - - - 00.59N/A0
C Sep-18 - 12.50 - - - - - - 01.36N/A180
P Sep-18 - 12.50 - - - - - - 00.80N/A0
C Sep-18 - 13.00 - - - - - - 01.09N/A10
P Sep-18 - 13.00 - - - - - - 01.04N/A0
C Sep-18 - 13.50 - - - - - - 00.90N/A3
P Sep-18 - 13.50 - - - - - - 01.33N/A0
C Sep-18 - 14.00 - - - - - - 00.72N/A0
P Sep-18 - 14.00 - - - - - - 01.65N/A0
C Sep-18 - 14.50 - - - - - - 00.57N/A0
P Sep-18 - 14.50 - - - - - - 02.00N/A0
C Sep-18 - 15.00 - - - - - - 00.44N/A0
P Sep-18 - 15.00 - - - - - - 02.37N/A0
C Sep-18 - 15.50 - - - - - - 00.34N/A0
P Sep-18 - 15.50 - - - - - - 02.77N/A0
C Sep-18 - 16.00 - - - - - - 00.27N/A0
P Sep-18 - 16.00 - - - - - - 03.19N/A0
C Sep-18 - 16.50 - - - - - - 00.20N/A0
P Sep-18 - 16.50 - - - - - - 03.63N/A0
C Sep-18 - 17.000.22 - - 0.280.280.22900.15+0.130
P Sep-18 - 17.00 - - - - - - 04.08N/A0
C Sep-18 - 17.500.20 - - 0.200.200.20600.11+0.090
P Sep-18 - 17.50 - - - - - - 04.54N/A0