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  

MTR Corporation Limited
Last Updated: 20/10/2017 16:42 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 - 34.00 - - - - - - 010.95N/A0
P Oct-17 - 34.00 - - - - - - 00.01N/A0
C Oct-17 - 35.00 - - - - - - 09.95N/A0
P Oct-17 - 35.00 - - - - - - 00.01N/A0
C Oct-17 - 36.00 - - - - - - 08.95N/A0
P Oct-17 - 36.00 - - - - - - 00.01N/A0
C Oct-17 - 37.00 - - - - - - 07.95N/A0
P Oct-17 - 37.00 - - - - - - 00.01N/A0
C Oct-17 - 38.00 - - - - - - 06.96N/A0
P Oct-17 - 38.00 - - - - - - 00.01N/A0
C Oct-17 - 39.00 - - - - - - 05.96N/A10
P Oct-17 - 39.00 - - - - - - 00.01N/A62
C Oct-17 - 40.00 - - - - - - 04.96N/A10
P Oct-17 - 40.00 - - - - - - 00.01N/A118
C Oct-17 - 41.00 - - - - - - 03.96N/A4
P Oct-17 - 41.00 - - - - - - 00.01N/A170
C Oct-17 - 42.00 - - - - - - 02.96N/A0
P Oct-17 - 42.00 - - - - - - 00.01N/A386
C Oct-17 - 43.00 - - - - - - 01.96N/A0
P Oct-17 - 43.00 - - - - - - 00.01N/A310
C Oct-17 - 44.001.00 - - 1.001.001.0030.98+0.0247
P Oct-17 - 44.00 - 0.010.10 - - - 00.06N/A361
C Oct-17 - 45.000.23 - - 0.230.230.2340.31-0.08233
P Oct-17 - 45.00 - 0.08 - - - - 00.37N/A968
C Oct-17 - 46.000.050.03 - 0.050.050.0540.04+0.01643
P Oct-17 - 46.00 - - - - - - 01.12N/A293
C Oct-17 - 47.00 - - - - - - 00.01N/A292
P Oct-17 - 47.00 - - - - - - 02.11N/A30
C Oct-17 - 48.00 - - 0.30 - - - 00.01N/A233
P Oct-17 - 48.00 - - - - - - 03.05N/A2
C Oct-17 - 49.00 - - - - - - 00.01N/A215
P Oct-17 - 49.00 - - - - - - 04.05N/A0
C Oct-17 - 50.00 - - - - - - 00.01N/A117
P Oct-17 - 50.00 - - - - - - 05.05N/A0
C Oct-17 - 52.50 - - - - - - 00.01N/A0
P Oct-17 - 52.50 - - - - - - 07.55N/A0
C Oct-17 - 55.00 - - - - - - 00.01N/A0
P Oct-17 - 55.00 - - - - - - 010.05N/A0
C Oct-17 - 57.50 - - - - - - 00.01N/A0
P Oct-17 - 57.50 - - - - - - 012.55N/A0
C Oct-17 - 60.00 - - - - - - 00.01N/A0
P Oct-17 - 60.00 - - - - - - 015.05N/A0
C Oct-17 - 62.50 - - - - - - 00.01N/A0
P Oct-17 - 62.50 - - - - - - 017.55N/A0
C Nov-17 - 36.00 - - - - - - 08.97N/A0
P Nov-17 - 36.00 - - - - - - 00.01N/A0
C Nov-17 - 37.00 - - - - - - 07.97N/A0
P Nov-17 - 37.00 - - - - - - 00.01N/A0
C Nov-17 - 38.00 - - - - - - 06.97N/A0
P Nov-17 - 38.00 - - - - - - 00.01N/A0
C Nov-17 - 39.00 - - - - - - 05.97N/A0
P Nov-17 - 39.00 - - - - - - 00.01N/A0
C Nov-17 - 40.00 - - - - - - 04.97N/A10
P Nov-17 - 40.00 - - - - - - 00.01N/A100
C Nov-17 - 41.00 - - - - - - 03.97N/A0
P Nov-17 - 41.00 - - - - - - 00.01N/A118
C Nov-17 - 42.00 - - - - - - 02.99N/A1
P Nov-17 - 42.00 - - - - - - 00.03N/A339
C Nov-17 - 43.00 - - - - - - 02.07N/A0
P Nov-17 - 43.00 - 0.05 - - - - 00.10N/A337
C Nov-17 - 44.00 - - - - - - 01.27N/A24
P Nov-17 - 44.000.250.090.310.270.270.25240.31-0.04404
C Nov-17 - 45.000.61 - 0.660.610.610.6110.67-0.0623
P Nov-17 - 45.00 - - 0.67 - - - 00.70N/A515
C Nov-17 - 46.00 - - - - - - 00.30N/A76
P Nov-17 - 46.00 - - - - - - 01.36N/A154
C Nov-17 - 47.00 - - - - - - 00.11N/A131
P Nov-17 - 47.00 - - - - - - 02.20N/A55
C Nov-17 - 48.00 - - - - - - 00.04N/A164
P Nov-17 - 48.00 - - - - - - 03.07N/A64
C Nov-17 - 49.00 - - - - - - 00.01N/A110
P Nov-17 - 49.00 - - - - - - 04.05N/A0
C Nov-17 - 50.00 - - 0.02 - - - 00.01N/A245
P Nov-17 - 50.00 - - - - - - 05.05N/A0
C Nov-17 - 52.50 - - - - - - 00.01N/A70
P Nov-17 - 52.50 - - - - - - 07.55N/A0
C Nov-17 - 55.00 - - - - - - 00.01N/A0
P Nov-17 - 55.00 - - - - - - 010.05N/A0
C Nov-17 - 57.50 - - - - - - 00.01N/A0
P Nov-17 - 57.50 - - - - - - 012.55N/A0
C Nov-17 - 60.00 - - - - - - 00.01N/A0
P Nov-17 - 60.00 - - - - - - 015.05N/A0
C Nov-17 - 62.50 - - - - - - 00.01N/A0
P Nov-17 - 62.50 - - - - - - 017.55N/A0
C Dec-17 - 34.00 - - - - - - 010.98N/A0
P Dec-17 - 34.00 - - - - - - 00.01N/A10
C Dec-17 - 35.00 - - - - - - 09.98N/A0
P Dec-17 - 35.00 - - - - - - 00.01N/A20
C Dec-17 - 36.00 - - - - - - 08.98N/A0
P Dec-17 - 36.00 - - - - - - 00.01N/A10
C Dec-17 - 37.00 - - - - - - 07.98N/A0
P Dec-17 - 37.00 - - - - - - 00.01N/A10
C Dec-17 - 38.00 - - - - - - 06.98N/A0
P Dec-17 - 38.00 - - - - - - 00.01N/A0
C Dec-17 - 39.00 - - - - - - 05.98N/A0
P Dec-17 - 39.00 - - - - - - 00.01N/A92
C Dec-17 - 40.00 - - - - - - 04.99N/A0
P Dec-17 - 40.00 - - - - - - 00.01N/A177
C Dec-17 - 41.00 - - - - - - 04.02N/A0
P Dec-17 - 41.00 - - - - - - 00.04N/A125
C Dec-17 - 42.00 - - - - - - 03.08N/A1
P Dec-17 - 42.00 - - 0.14 - - - 00.10N/A113
C Dec-17 - 43.00 - - - - - - 02.24N/A0
P Dec-17 - 43.00 - - - - - - 00.25N/A367
C Dec-17 - 44.00 - - - - - - 01.50N/A40
P Dec-17 - 44.000.48 - - 0.480.480.4860.50-0.02368
C Dec-17 - 45.00 - - - - - - 00.92N/A386
P Dec-17 - 45.00 - - 1.00 - - - 00.93N/A299
C Dec-17 - 46.00 - - 0.50 - - - 00.51N/A61
P Dec-17 - 46.00 - - - - - - 01.58N/A72
C Dec-17 - 47.00 - - - - - - 00.27N/A18
P Dec-17 - 47.00 - - - - - - 02.33N/A60
C Dec-17 - 48.000.15 - 0.150.150.150.15330.12+0.0361
P Dec-17 - 48.00 - - - - - - 03.14N/A0
C Dec-17 - 49.00 - - - - - - 00.05N/A118
P Dec-17 - 49.00 - - - - - - 04.08N/A0
C Dec-17 - 50.00 - - 0.52 - - - 00.02N/A260
P Dec-17 - 50.00 - - - - - - 05.05N/A0
C Dec-17 - 52.50 - - - - - - 00.01N/A10
P Dec-17 - 52.50 - - - - - - 07.55N/A0
C Dec-17 - 55.00 - - - - - - 00.01N/A0
P Dec-17 - 55.00 - - - - - - 010.05N/A0
C Dec-17 - 57.50 - - - - - - 00.01N/A0
P Dec-17 - 57.50 - - - - - - 012.55N/A0
C Dec-17 - 60.00 - - - - - - 00.01N/A0
P Dec-17 - 60.00 - - - - - - 015.05N/A0
C Dec-17 - 62.50 - - - - - - 00.01N/A0
P Dec-17 - 62.50 - - - - - - 017.55N/A0
C Dec-17 - 65.00 - - - - - - 00.01N/A0
P Dec-17 - 65.00 - - - - - - 020.05N/A0
C Jan-18 - 36.00 - - - - - - 08.99N/A0
P Jan-18 - 36.00 - - - - - - 00.01N/A0
C Jan-18 - 37.00 - - - - - - 08.00N/A0
P Jan-18 - 37.00 - - - - - - 00.01N/A0
C Jan-18 - 38.00 - - - - - - 07.00N/A0
P Jan-18 - 38.00 - - - - - - 00.01N/A0
C Jan-18 - 39.00 - - - - - - 06.01N/A0
P Jan-18 - 39.00 - - - - - - 00.02N/A0
C Jan-18 - 40.00 - - - - - - 05.03N/A0
P Jan-18 - 40.00 - - - - - - 00.04N/A0
C Jan-18 - 41.00 - - - - - - 04.08N/A1
P Jan-18 - 41.00 - - - - - - 00.09N/A10
C Jan-18 - 42.00 - - - - - - 03.19N/A0
P Jan-18 - 42.00 - - 0.21 - - - 00.19N/A102
C Jan-18 - 43.00 - - - - - - 02.38N/A0
P Jan-18 - 43.00 - - - - - - 00.38N/A13
C Jan-18 - 44.00 - - - - - - 01.69N/A0
P Jan-18 - 44.00 - - - - - - 00.67N/A20
C Jan-18 - 45.00 - - - - - - 01.13N/A0
P Jan-18 - 45.00 - - - - - - 01.10N/A34
C Jan-18 - 46.00 - - - - - - 00.73N/A0
P Jan-18 - 46.00 - - - - - - 01.71N/A0
C Jan-18 - 47.00 - - - - - - 00.43N/A0
P Jan-18 - 47.00 - - - - - - 02.42N/A0
C Jan-18 - 48.00 - - - - - - 00.24N/A0
P Jan-18 - 48.00 - - - - - - 03.24N/A0
C Jan-18 - 49.00 - - - - - - 00.12N/A2
P Jan-18 - 49.00 - - - - - - 04.13N/A0
C Jan-18 - 50.00 - - - - - - 00.06N/A0
P Jan-18 - 50.00 - - - - - - 05.08N/A0
C Jan-18 - 52.50 - - - - - - 00.01N/A0
P Jan-18 - 52.50 - - - - - - 07.55N/A0
C Jan-18 - 55.00 - 0.02 - - - - 00.01N/A0
P Jan-18 - 55.00 - - - - - - 010.05N/A0
C Jan-18 - 57.50 - - - - - - 00.01N/A0
P Jan-18 - 57.50 - - - - - - 012.55N/A0
C Jan-18 - 60.00 - - - - - - 00.01N/A0
P Jan-18 - 60.00 - - - - - - 015.05N/A0
C Jan-18 - 62.50 - - - - - - 00.01N/A0
P Jan-18 - 62.50 - - - - - - 017.55N/A0
C Mar-18 - 34.00 - - - - - - 011.02N/A0
P Mar-18 - 34.00 - - - - - - 00.01N/A10
C Mar-18 - 35.00 - - - - - - 010.02N/A0
P Mar-18 - 35.00 - - - - - - 00.01N/A0
C Mar-18 - 36.00 - - - - - - 09.02N/A0
P Mar-18 - 36.00 - - - - - - 00.01N/A17
C Mar-18 - 37.00 - - - - - - 08.03N/A0
P Mar-18 - 37.00 - - - - - - 00.01N/A0
C Mar-18 - 38.00 - - - - - - 07.05N/A0
P Mar-18 - 38.00 - - - - - - 00.03N/A46
C Mar-18 - 39.00 - - - - - - 06.09N/A0
P Mar-18 - 39.00 - - - - - - 00.07N/A60
C Mar-18 - 40.00 - - - - - - 05.16N/A0
P Mar-18 - 40.00 - - - - - - 00.13N/A30
C Mar-18 - 41.00 - - - - - - 04.28N/A0
P Mar-18 - 41.00 - - - - - - 00.25N/A128
C Mar-18 - 42.00 - - - - - - 03.46N/A0
P Mar-18 - 42.00 - - - - - - 00.43N/A62
C Mar-18 - 43.00 - - - - - - 02.72N/A0
P Mar-18 - 43.00 - - - - - - 00.70N/A154
C Mar-18 - 44.00 - - - - - - 02.08N/A0
P Mar-18 - 44.00 - - 1.00 - - - 01.02N/A232
C Mar-18 - 45.00 - - - - - - 01.58N/A0
P Mar-18 - 45.00 - - - - - - 01.47N/A2
C Mar-18 - 46.00 - - - - - - 01.14N/A49
P Mar-18 - 46.00 - - - - - - 02.08N/A0
C Mar-18 - 47.00 - - - - - - 00.79N/A0
P Mar-18 - 47.00 - - - - - - 02.75N/A0
C Mar-18 - 48.00 - - - - - - 00.52N/A41
P Mar-18 - 48.00 - - - - - - 03.49N/A0
C Mar-18 - 49.00 - - - - - - 00.34N/A26
P Mar-18 - 49.00 - - - - - - 04.32N/A0
C Mar-18 - 50.00 - - - - - - 00.21N/A124
P Mar-18 - 50.00 - - - - - - 05.20N/A0
C Mar-18 - 52.50 - - - - - - 00.06N/A0
P Mar-18 - 52.50 - - - - - - 07.56N/A0
C Mar-18 - 55.00 - - - - - - 00.01N/A0
P Mar-18 - 55.00 - - - - - - 010.05N/A0
C Mar-18 - 57.50 - - - - - - 00.01N/A0
P Mar-18 - 57.50 - - - - - - 012.55N/A0
C Mar-18 - 60.00 - - - - - - 00.01N/A0
P Mar-18 - 60.00 - - - - - - 015.05N/A0
C Mar-18 - 62.50 - - - - - - 00.01N/A0
P Mar-18 - 62.50 - - - - - - 017.55N/A0
C Mar-18 - 65.00 - - - - - - 00.01N/A0
P Mar-18 - 65.00 - - - - - - 020.05N/A0
C Jun-18 - 34.00 - - - - - - 011.04N/A0
P Jun-18 - 34.00 - - - - - - 00.02N/A1
C Jun-18 - 35.00 - - - - - - 010.04N/A0
P Jun-18 - 35.00 - - - - - - 00.03N/A20
C Jun-18 - 36.00 - - - - - - 09.04N/A0
P Jun-18 - 36.00 - - - - - - 00.07N/A0
C Jun-18 - 37.00 - - - - - - 08.05N/A0
P Jun-18 - 37.00 - - - - - - 00.13N/A0
C Jun-18 - 38.00 - - - - - - 07.07N/A0
P Jun-18 - 38.00 - - - - - - 00.23N/A31
C Jun-18 - 39.00 - - - - - - 06.10N/A0
P Jun-18 - 39.00 - - - - - - 00.39N/A0
C Jun-18 - 40.00 - - - - - - 05.17N/A8
P Jun-18 - 40.00 - - - - - - 00.63N/A39
C Jun-18 - 41.00 - - - - - - 04.28N/A0
P Jun-18 - 41.00 - - - - - - 00.95N/A0
C Jun-18 - 42.00 - - - - - - 03.46N/A0
P Jun-18 - 42.00 - - - - - - 01.37N/A2
C Jun-18 - 43.00 - - - - - - 02.72N/A0
P Jun-18 - 43.00 - - - - - - 01.82N/A62
C Jun-18 - 44.00 - - - - - - 02.08N/A59
P Jun-18 - 44.00 - - - - - - 02.41N/A137
C Jun-18 - 45.00 - - - - - - 01.58N/A9
P Jun-18 - 45.00 - - - - - - 03.08N/A50
C Jun-18 - 46.00 - - - - - - 01.14N/A30
P Jun-18 - 46.00 - - - - - - 03.95N/A60
C Jun-18 - 47.00 - - - - - - 00.79N/A66
P Jun-18 - 47.00 - - - - - - 04.64N/A0
C Jun-18 - 48.00 - - - - - - 00.52N/A0
P Jun-18 - 48.00 - - - - - - 05.66N/A0
C Jun-18 - 49.00 - - - - - - 00.34N/A91
P Jun-18 - 49.00 - - - - - - 06.58N/A0
C Jun-18 - 50.00 - - - - - - 00.21N/A60
P Jun-18 - 50.00 - - - - - - 07.52N/A0
C Jun-18 - 52.50 - - - - - - 00.06N/A30
P Jun-18 - 52.50 - - - - - - 09.95N/A0
C Jun-18 - 55.00 - - - - - - 00.01N/A0
P Jun-18 - 55.00 - - - - - - 012.43N/A0
C Jun-18 - 57.50 - - - - - - 00.01N/A0
P Jun-18 - 57.50 - - - - - - 014.92N/A0
C Jun-18 - 60.00 - - - - - - 00.01N/A0
P Jun-18 - 60.00 - - - - - - 017.41N/A0
C Jun-18 - 62.50 - - - - - - 00.01N/A0
P Jun-18 - 62.50 - - - - - - 019.90N/A0
C Sep-18 - 36.00 - - - - - - 09.05N/A0
P Sep-18 - 36.00 - - - - - - 00.15N/A21
C Sep-18 - 37.00 - - - - - - 08.06N/A0
P Sep-18 - 37.00 - - - - - - 00.24N/A16
C Sep-18 - 38.00 - - - - - - 07.08N/A0
P Sep-18 - 38.000.41 - - 0.410.410.41100.39+0.020
C Sep-18 - 39.00 - - - - - - 06.12N/A0
P Sep-18 - 39.00 - - - - - - 00.61N/A0
C Sep-18 - 40.00 - - - - - - 05.19N/A0
P Sep-18 - 40.00 - - - - - - 00.87N/A0
C Sep-18 - 41.00 - - - - - - 04.32N/A0
P Sep-18 - 41.00 - - - - - - 01.19N/A0
C Sep-18 - 42.00 - - - - - - 03.51N/A0
P Sep-18 - 42.00 - - - - - - 01.66N/A0
C Sep-18 - 43.00 - - - - - - 02.78N/A0
P Sep-18 - 43.00 - - - - - - 02.11N/A20
C Sep-18 - 44.00 - - - - - - 02.14N/A0
P Sep-18 - 44.00 - - - - - - 02.68N/A32
C Sep-18 - 45.00 - - - - - - 01.66N/A0
P Sep-18 - 45.00 - - - - - - 03.33N/A18
C Sep-18 - 46.00 - - - - - - 01.22N/A0
P Sep-18 - 46.00 - - - - - - 04.05N/A0
C Sep-18 - 47.00 - - - - - - 00.85N/A0
P Sep-18 - 47.00 - - - - - - 04.97N/A1
C Sep-18 - 48.00 - - - - - - 00.59N/A0
P Sep-18 - 48.00 - - - - - - 05.81N/A0
C Sep-18 - 49.00 - - - - - - 00.42N/A0
P Sep-18 - 49.00 - - - - - - 06.69N/A0
C Sep-18 - 50.00 - - - - - - 00.28N/A0
P Sep-18 - 50.00 - - - - - - 07.61N/A0
C Sep-18 - 52.50 - - - - - - 00.10N/A0
P Sep-18 - 52.50 - - - - - - 09.99N/A0
C Sep-18 - 55.00 - - - - - - 00.03N/A0
P Sep-18 - 55.00 - - - - - - 012.44N/A0
C Sep-18 - 57.50 - - - - - - 00.01N/A0
P Sep-18 - 57.50 - - - - - - 014.92N/A0
C Sep-18 - 60.00 - - - - - - 00.01N/A0
P Sep-18 - 60.00 - - - - - - 017.41N/A1
C Sep-18 - 62.50 - - - - - - 00.01N/A0
P Sep-18 - 62.50 - - - - - - 019.90N/A0