Quote | Super Quote
12896 CSTENCT@EP2004B (PUT)
RT  Nominal unchange0.010 0.000 (0.000%)
CBBC Search
Call Price: To   Expiry Date: To
Bull Bear
Code Name Nominal Change %Change Exercise Price Call Price Expiry Date
50471SG#TENCTRC2008F0.0000.000%416.000418.80028/08/2020
51361SG#TENCTRC2008A0.490-0.010-2.000%364.200367.00031/08/2020
51495HS#TENCTRC2007O0.325-0.010-2.985%379.180381.68027/07/2020
51523SG#TENCTRC2007U0.0000.000%404.200407.00030/07/2020
51555SG#TENCTRC2007N0.315-0.010-3.077%380.400383.20030/07/2020
51612GS#TENCTRC2007K0.3500.0000.000%377.680380.18030/07/2020
51824JP#TENCTRC2006P0.365+0.005+1.389%377.400380.20019/06/2020
51862SG#TENCTRC2005N0.355-0.010-2.740%376.400379.20029/05/2020
51957BP#TENCTRC2011Q0.4450.0000.000%369.500372.00027/11/2020
51958BP#TENCTRC2012Y0.420+0.015+3.704%373.500376.00030/12/2020
52063GS#TENCTRC2006R0.0000.000%412.490414.99029/06/2020
52081BI#TENCTRC2006N0.0000.000%414.780417.58030/06/2020
52082BI#TENCTRC2006O0.0000.000%412.000414.80030/06/2020
52146CS#TENCTRC2007E0.0000.000%406.080408.88024/07/2020
52186VT#TENCTRC2012H0.0000.000%406.300409.10004/12/2020
52201SG#TENCTRC2007V0.0000.000%414.600417.40031/07/2020
52233GS#TENCTRC2006X0.0000.000%409.680412.18029/06/2020
52544MS#TENCTRC2010A0.235+0.001+0.427%297.380299.88008/10/2020
53635MS#TENCTRC2011A1.1900.0000.000%295.500298.00018/11/2020
53636MS#TENCTRC2009A1.0900.0000.000%304.300306.80001/09/2020
53688HS#TENCTRC2004D1.0700.0000.000%305.180307.68020/04/2020
53709VT#TENCTRC2002G1.2000.0000.000%291.300294.10021/02/2020
53910SG#TENCTRC2002D1.1100.0000.000%300.200303.00027/02/2020
53911SG#TENCTRC2003B1.2400.0000.000%288.200291.00030/03/2020
54224MB#TENCTRC2003E0.2750.0000.000%277.980280.88030/03/2020
54445EA#TENCTRC2003D1.0900.0000.000%304.000306.80006/03/2020
54446EA#TENCTRC2003E1.020-0.020-1.923%310.000312.80006/03/2020
54460MB#TENCTRC2003F0.2950.0000.000%267.980270.88031/03/2020
54489HS#TENCTRC2006A0.290-0.005-1.695%265.480267.98015/06/2020
54794SG#TENCTRC2003F1.2200.0000.000%290.200293.00031/03/2020
54807HS#TENCTRC2007A0.3050.0000.000%261.480263.98006/07/2020
54814HS#TENCTRC2003L1.0000.0000.000%311.480313.98009/03/2020
54816MB#TENCTRC2003G1.1300.0000.000%302.980305.88031/03/2020
54818MB#TENCTRC2003I1.2200.0000.000%292.980295.88031/03/2020
54822MS#TENCTRC2006C1.290+0.010+0.781%283.500286.00008/06/2020
54870HT#TENCTRC2002I0.9900.0000.000%311.400314.40024/02/2020
54906GS#TENCTRC2002B0.236+0.001+0.426%295.680298.18027/02/2020
54928MS#TENCTRC2004B1.0100.0000.000%310.300312.80008/04/2020
55022HT#TENCTRC2002K1.1400.0000.000%299.400302.40027/02/2020
56518VT#TENCTRC2004C1.0900.0000.000%304.300307.10024/04/2020
56557HS#TENCTRC2006B0.2400.0000.000%292.480294.98008/06/2020
56728VT#TENCTRC2004E1.6800.0000.000%247.300250.10024/04/2020
56826SG#TENCTRC2004A1.4500.0000.000%267.200270.00028/04/2020
56827SG#TENCTRC2004B1.3100.0000.000%282.200285.00028/04/2020
57091UB#TENCTRC2009C0.0710.0000.000%377.500380.00021/09/2020
57111UB#TENCTRC2009D0.0920.0000.000%367.500370.00028/09/2020
57176BI#TENCTRC2006A0.6000.0000.000%352.200355.00008/06/2020
57232MB#TENCTRC2005D0.6300.0000.000%352.300355.10029/05/2020
57321SG#TENCTRC2007P0.345+0.005+1.471%379.200382.00031/07/2020
57339SG#TENCTRC2007Q0.405-0.015-3.571%372.200375.00030/07/2020
57361SG#TENCTRC2009A0.600-0.020-3.226%352.200355.00030/09/2020
57443CS#TENCTRC2012D0.4700.0000.000%367.380369.88028/12/2020
57498SG#TENCTRC2004D1.0100.0000.000%310.200313.00003/04/2020
57545SG#TENCTRC2004E1.1800.0000.000%294.200297.00003/04/2020
57556GS#TENCTRC2012C0.095+0.001+1.064%367.500370.00030/12/2020
57609HS#TENCTRC2007P0.420-0.010-2.326%371.180373.68016/07/2020
57632BI#TENCTRC2006I0.405+0.005+1.250%372.000374.80030/06/2020
57714UB#TENCTRC2007A0.4200.0000.000%370.500373.00020/07/2020
57715UB#TENCTRC2007B0.4750.0000.000%365.500368.00027/07/2020
57813JP#TENCTRC2004H0.2130.0000.000%305.400308.20017/04/2020
57814JP#TENCTRC2004I0.2320.0000.000%297.400300.20017/04/2020
57817JP#TENCTRC2004J0.2500.0000.000%287.400290.20009/04/2020
57862SG#TENCTRC2004F1.0500.0000.000%307.200310.00009/04/2020
57935JP#TENCTRC2006Q0.440-0.005-1.124%369.400372.20012/06/2020
57941HT#TENCTRC2003J1.2200.0000.000%290.200293.20024/03/2020
57971MS#TENCTRC2004D1.140+0.010+0.885%298.380300.88016/04/2020
58148SG#TENCTRC2105A0.485+0.010+2.105%367.400370.20031/05/2021
58150JP#TENCTRC2004K0.241-0.001-0.413%292.400295.20017/04/2020
58156JP#TENCTRC2004L0.2600.0000.000%282.400285.20017/04/2020
58158JP#TENCTRC2004M0.2240.0000.000%300.400303.20009/04/2020
58219HT#TENCTRC2010C0.4200.0000.000%369.600372.60019/10/2020
58273EA#TENCTRC2006C1.2000.0000.000%294.080296.88015/06/2020
58275EA#TENCTRC2006D0.2550.0000.000%286.080288.88015/06/2020
58373JP#TENCTRC2004N0.2200.0000.000%302.400305.20009/04/2020
58392GS#TENCTRC2012D0.440-0.005-1.124%370.490372.99030/12/2020
58433HS#TENCTRC2007Q0.460-0.015-3.158%367.180369.68020/07/2020
58962CS#TENCTRC2012E0.410-0.005-1.205%373.080375.88018/12/2020
59089HT#TENCTRC2009J0.3850.0000.000%373.400376.40021/09/2020
59284JP#TENCTRC2007C0.4600.0000.000%367.400370.20010/07/2020
59286JP#TENCTRC2007D0.390-0.010-2.500%374.400377.20017/07/2020
59474VT#TENCTRC2011F0.395+0.005+1.282%375.300378.10020/11/2020
59847SG#TENCTRC2007R0.425-0.010-2.299%370.200373.00028/07/2020
59892GS#TENCTRC2012E0.385-0.010-2.532%375.680378.18030/12/2020
59968HS#TENCTRC2007R0.295-0.015-4.839%383.180385.68009/07/2020
60063HS#TENCTRC2004T0.9400.0000.000%319.180321.68014/04/2020
60073HS#TENCTRC2006E0.2290.0000.000%298.880301.38026/06/2020
60079HS#TENCTRC2006F1.1100.0000.000%302.180304.68018/06/2020
60080BI#TENCTRC2006J0.0000.000%377.200380.00015/06/2020
60083BI#TENCTRC2006K0.275-0.020-6.780%382.200385.00015/06/2020
60125JP#TENCTRC2005C0.1960.0000.000%315.400318.20008/05/2020
60148EA#TENCTRC2008A0.9600.0000.000%318.190320.99012/08/2020
60187HT#TENCTRC2007B0.9700.0000.000%315.400318.40023/07/2020
60312SG#TENCTRC2004R0.9300.0000.000%319.200322.00002/04/2020
60315SG#TENCTRC2004S1.2000.0000.000%292.200295.00022/04/2020
60327UB#TENCTRC2008B0.219-0.003-1.351%390.300392.80031/08/2020
60341UB#TENCTRC2009E0.3050.0000.000%382.500385.00030/09/2020
60373GS#TENCTRC2002O0.9600.0000.000%317.290319.79021/02/2020
60406JP#TENCTRC2006R0.235-0.005-2.083%389.400392.20019/06/2020
60409JP#TENCTRC2006S0.300-0.005-1.639%383.400386.20012/06/2020
60410UB#TENCTRC2004E0.9700.0000.000%316.500319.00021/04/2020
60411UB#TENCTRC2004F0.229+0.001+0.439%298.500301.00028/04/2020
60484JP#TENCTRC2003N1.0200.0000.000%309.400312.20020/03/2020
60529SG#TENCTRC2004T0.9600.0000.000%317.000319.80024/04/2020
60537GS#TENCTRC2002P0.9800.0000.000%315.680318.18024/02/2020
60602CS#TENCTRC2011F0.0000.000%383.080385.88027/11/2020
60621JP#TENCTRC2005D0.9200.0000.000%321.400324.20008/05/2020
60762GS#TENCTRC2002R0.9400.0000.000%319.680322.18025/02/2020
60779MS#TENCTRC2005A0.9200.0000.000%320.300322.80004/05/2020
60833BI#TENCTRC2003B0.9500.0000.000%317.200320.00023/03/2020
60836BI#TENCTRC2003C0.9000.0000.000%322.200325.00023/03/2020
60837BP#TENCTRC2012G0.9600.0000.000%317.500320.00030/12/2020
60839BP#TENCTRC2011F0.9300.0000.000%321.500324.00027/11/2020
60880HT#TENCTRC2010D0.315-0.005-1.562%381.600384.60019/10/2020
60881HT#TENCTRC2009K0.2390.0000.000%389.200392.20021/09/2020
60891VT#TENCTRC2012F0.280-0.010-3.448%385.300388.10004/12/2020
60944VT#TENCTRC2010D0.9500.0000.000%320.300323.10009/10/2020
61005JP#TENCTRC2005F0.1920.0000.000%318.400321.20015/05/2020
61068SG#TENCTRC2108A0.2390.0000.000%390.000392.80031/08/2021
61086GS#TENCTRC2002T0.9200.0000.000%321.680324.18026/02/2020
61197GS#TENCTRC2007L0.2220.0000.000%390.490392.99031/07/2020
61242GS#TENCTRC2012F0.052+0.001+1.961%387.680390.18030/12/2020
61249HT#TENCTRC2006A0.9300.0000.000%319.400322.40016/06/2020
61272GS#TENCTRC2002D0.213-0.001-0.467%307.680310.18027/02/2020
61289BP#TENCTRC2012Z0.3650.0000.000%377.500380.00030/12/2020
61290BP#TENCTRC2011R0.325-0.005-1.515%381.500384.00027/11/2020
61292SG#TENCTRC2004W0.9000.0000.000%322.200325.00029/04/2020
61293BP#TENCTRC2012A0.0000.000%385.500388.00030/12/2020
61326EA#TENCTRC2006E0.3250.0000.000%378.880381.68023/06/2020
61335EA#TENCTRC2006F0.4200.0000.000%370.080372.88023/06/2020
61420EA#TENCTRC2008B0.9200.0000.000%322.200325.00018/08/2020
61430HS#TENCTRC2006S0.2650.0000.000%387.180389.68018/06/2020
61699UB#TENCTRC2006A0.180-0.001-0.552%322.500325.00008/06/2020
61817JP#TENCTRC2007E0.260-0.020-7.143%386.400389.20010/07/2020
61993HT#TENCTRC2010E0.360-0.005-1.370%377.400380.40019/10/2020
61998HT#TENCTRC2010F0.280-0.005-1.754%385.200388.20019/10/2020
62197GS#TENCTRC2007M0.285+0.005+1.786%385.680388.18031/07/2020
62218GS#TENCTRC2006P0.3300.0000.000%379.680382.18029/06/2020
62286SG#TENCTRC2007S0.213-0.001-0.467%391.200394.00031/07/2020
62297SG#TENCTRC2008B0.285+0.015+5.556%385.200388.00031/08/2020
62779HS#TENCTRC2007S0.076-0.002-2.564%375.180377.68023/07/2020
62819HS#TENCTRC2006T0.143-0.006-4.027%397.490399.99011/06/2020
62872HS#TENCTRC2006C0.2350.0000.000%295.880298.38022/06/2020
62950UB#TENCTRC2008C0.148-0.003-1.987%397.000399.80027/08/2020
62965UB#TENCTRC2008D0.275+0.005+1.852%385.200388.00026/08/2020
63005CS#TENCTRC2002E0.2350.0000.000%297.580300.38027/02/2020
63008JP#TENCTRC2006T0.1800.0000.000%395.200398.00019/06/2020
63015JP#TENCTRC2007F0.3300.0000.000%380.400383.20010/07/2020
63025UB#TENCTRC2004J0.8600.0000.000%327.500330.00022/04/2020
63080HS#TENCTRC2007B0.2900.0000.000%269.480271.98013/07/2020
63105HS#TENCTRC2006D0.2650.0000.000%281.180283.68029/06/2020
63213SG#TENCTRC2004C0.8500.0000.000%327.200330.00029/04/2020
63295GS#TENCTRC2003F0.8400.0000.000%329.680332.18030/03/2020
63356SG#TENCTRC2005A1.2600.0000.000%285.200288.00029/05/2020
63382HS#TENCTRC2003S0.9800.0000.000%315.180317.68030/03/2020
63402HT#TENCTRC2008C0.8500.0000.000%327.400330.40027/08/2020
63428HS#TENCTRC2007C0.2850.0000.000%272.880275.38020/07/2020
63448EA#TENCTRC2007A1.0000.0000.000%314.200317.00014/07/2020
63458SG#TENCTRC2005C0.800-0.010-1.235%329.400332.20029/05/2020
63463HT#TENCTRC2006D0.193-0.004-2.030%393.600396.60019/06/2020
63518GS#TENCTRC2006B0.1710.0000.000%327.680330.18030/06/2020
63525CS#TENCTRC2012F0.260+0.010+4.000%388.080390.88018/12/2020
63530UB#TENCTRC2003F0.2600.0000.000%282.500285.00030/03/2020
63549HS#TENCTRC2004X0.8600.0000.000%327.180329.68017/04/2020
63550MB#TENCTRC2006A0.1950.0000.000%317.980320.88030/06/2020
63562VT#TENCTRC2010A0.2700.0000.000%279.300282.10009/10/2020
63568VT#TENCTRC2010B0.3200.0000.000%259.300262.10009/10/2020
63605BI#TENCTRC2006L0.2550.0000.000%387.200390.00029/06/2020
63606BI#TENCTRC2006M0.161-0.004-2.424%394.700397.50029/06/2020
63657JP#TENCTRC2004X0.8500.0000.000%327.400330.20017/04/2020
63709SG#TENCTRC2004I1.0600.0000.000%306.200309.00029/04/2020
63719SG#TENCTRC2005B1.4000.0000.000%272.200275.00029/05/2020
63729SG#TENCTRC2004H0.8400.0000.000%328.200331.00029/04/2020
63792GS#TENCTRC2003G0.8800.0000.000%325.680328.18010/03/2020
63793GS#TENCTRC2003H1.0200.0000.000%311.680314.18010/03/2020
63815HS#TENCTRC2008A0.3150.0000.000%257.480259.98003/08/2020
63847BI#TENCTRC2004B0.0000.000%307.200310.00027/04/2020
63854HT#TENCTRC2009B0.9000.0000.000%323.400326.40022/09/2020
63941JP#TENCTRC2006B0.8800.0000.000%324.400327.20012/06/2020
63968SG#TENCTRC2008C0.249-0.001-0.400%388.200391.00028/08/2020
63974SG#TENCTRC2008D0.150-0.006-3.846%397.000399.80031/08/2020
64044SG#TENCTRC2005D0.8700.0000.000%325.400328.20029/05/2020
64083HS#TENCTRC2004N0.2490.0000.000%288.880291.38027/04/2020
64101GS#TENCTRC2006A0.1470.0000.000%397.490399.99029/06/2020
64113GS#TENCTRC2007N0.059-0.001-1.667%383.680386.18030/07/2020
64132GS#TENCTRC2003I0.9000.0000.000%323.680326.18011/03/2020
64133GS#TENCTRC2003J1.050+0.010+0.962%309.680312.18030/03/2020
64175HS#TENCTRC2008B0.197-0.009-4.369%392.380394.88003/08/2020
64201UB#TENCTRC2006B0.205+0.001+0.490%310.500313.00012/06/2020
64277VT#TENCTRC2008A1.0200.0000.000%313.300316.10007/08/2020
64336GS#TENCTRC2003K1.0900.0000.000%305.680308.18030/03/2020
64371HS#TENCTRC2006H0.9000.0000.000%323.180325.68003/06/2020
64392BP#TENCTRC2011H0.0000.000%327.500330.00027/11/2020
64397BP#TENCTRC2012J0.8300.0000.000%331.500334.00030/12/2020
64468UB#TENCTRC2004K0.8100.0000.000%332.500335.00023/04/2020
64651SG#TENCTRC2004N0.8000.0000.000%332.600335.40029/04/2020
64678UB#TENCTRC2004A0.214-0.001-0.465%305.500308.00020/04/2020
64686GS#TENCTRC2003L0.8100.0000.000%333.090335.59013/03/2020
64688JP#TENCTRC2008A0.211-0.005-2.315%392.400395.20014/08/2020
64689GS#TENCTRC2006C0.0000.000%305.680308.18030/06/2020
64694HS#TENCTRC2006I0.8200.0000.000%331.180333.68010/06/2020
64697JP#TENCTRC2008B0.1270.0000.000%399.590402.39014/08/2020
64698UB#TENCTRC2004B0.246+0.001+0.408%289.500292.00027/04/2020
64796CS#TENCTRC2009B0.1790.0000.000%325.480328.28029/09/2020
64811VT#TENCTRC2012G0.2070.0000.000%392.300395.10011/12/2020
64867GS#TENCTRC2006D0.0000.000%331.680334.18030/06/2020
64878MS#TENCTRC2012A0.216-0.001-0.461%307.500310.00018/12/2020
64886EA#TENCTRC2008C0.8700.0000.000%327.900330.70020/08/2020
64887HS#TENCTRC2003A0.2700.0000.000%277.480279.98023/03/2020
64899HS#TENCTRC2003B0.2490.0000.000%285.480287.98002/03/2020
64986SG#TENCTRC2007A0.3250.0000.000%252.200255.00031/07/2020
65007SG#TENCTRC2006A0.8100.0000.000%331.000333.80030/06/2020
65013GS#TENCTRC2006E0.235-0.001-0.424%297.680300.18030/06/2020
65014GS#TENCTRC2006F0.2750.0000.000%277.680280.18030/06/2020
65043BP#TENCTRC2012E1.0100.0000.000%313.500316.00030/12/2020
65063MB#TENCTRC2004G1.0300.0000.000%312.980315.88029/04/2020
65073BP#TENCTRC2011I0.0000.000%335.500338.00027/11/2020
65099SG#TENCTRC2006U0.126+0.001+0.800%399.400402.20030/06/2020
65106EA#TENCTRC2008D0.8100.0000.000%332.980335.78020/08/2020
65150UB#TENCTRC2006C0.7600.0000.000%336.500339.00009/06/2020
65155GS#TENCTRC2006V0.121-0.004-3.200%399.680402.18029/06/2020
65156GS#TENCTRC2007O0.190+0.001+0.529%393.680396.18030/07/2020
65161CS#TENCTRC2011A0.205-0.001-0.485%312.800315.60027/11/2020
65281SG#TENCTRC2004L1.090-0.010-0.909%302.200305.00027/04/2020
65282SG#TENCTRC2004M0.9800.0000.000%314.200317.00027/04/2020
65336SG#TENCTRC2005E0.7500.0000.000%337.000339.80029/05/2020
65362BI#TENCTRC2002H0.9900.0000.000%312.200315.00024/02/2020
65366GS#TENCTRC2006G0.7600.0000.000%337.480339.98030/06/2020
65389BI#TENCTRC2004C0.0000.000%332.200335.00029/04/2020
65425HS#TENCTRC2006J0.7300.0000.000%339.180341.68005/06/2020
65460UB#TENCTRC2008E0.199-0.007-3.398%392.200395.00028/08/2020
65466UB#TENCTRC2004L0.6700.0000.000%346.300348.80024/04/2020
65485BP#TENCTRC2012K0.0000.000%345.500348.00030/12/2020
65491BP#TENCTRC2011J0.7300.0000.000%341.500344.00027/11/2020
65492CS#TENCTRC2002H0.2950.0000.000%268.080270.88027/02/2020
65495BP#TENCTRC2012L0.0000.000%337.500340.00030/12/2020
65501HT#TENCTRC2006B0.690-0.010-1.429%342.800345.80024/06/2020
65520HT#TENCTRC2006C0.7700.0000.000%334.800337.80024/06/2020
65535JP#TENCTRC2006C0.1600.0000.000%333.400336.20019/06/2020
65536JP#TENCTRC2005I0.1480.0000.000%339.400342.20015/05/2020
65539JP#TENCTRC2004Y0.6700.0000.000%345.400348.20009/04/2020
65553VT#TENCTRC2011B0.8600.0000.000%330.300333.10006/11/2020
65595JP#TENCTRC2006U0.415+0.010+2.469%372.400375.20012/06/2020
65601CS#TENCTRC2007D0.158-0.004-2.469%333.080335.88030/07/2020
65603CS#TENCTRC2009C0.1480.0000.000%341.080343.88029/09/2020
65644GS#TENCTRC2006H0.6800.0000.000%346.490348.99030/06/2020
65645GS#TENCTRC2006I0.7500.0000.000%339.680342.18030/06/2020
65709SG#TENCTRC2004J0.650-0.020-2.985%346.000348.80027/04/2020
65713SG#TENCTRC2006B0.7200.0000.000%341.200344.00030/06/2020
65820HS#TENCTRC2006K0.6200.0000.000%351.180353.68022/06/2020
65906SG#TENCTRC2005O0.173-0.002-1.143%395.200398.00029/05/2020
65944EA#TENCTRC2008E0.7300.0000.000%341.480344.28027/08/2020
65945EA#TENCTRC2008F0.6600.0000.000%347.880350.68027/08/2020
66020HT#TENCTRC2009C0.5400.0000.000%357.800360.80023/09/2020
66021HT#TENCTRC2010A0.6200.0000.000%349.800352.80028/10/2020
66054JP#TENCTRC2004Z0.1650.0000.000%330.400333.20017/04/2020
66055JP#TENCTRC2005J0.143+0.001+0.704%342.400345.20015/05/2020
66060JP#TENCTRC2006D0.125+0.001+0.806%351.400354.20019/06/2020
66061JP#TENCTRC2004A0.5500.0000.000%358.000360.80017/04/2020
66184UB#TENCTRC2003G0.5500.0000.000%357.500360.00023/03/2020
66227GS#TENCTRC2006W0.168+0.002+1.205%395.680398.18029/06/2020
66229CS#TENCTRC2010A0.1260.0000.000%353.080355.88029/10/2020
66238GS#TENCTRC2007P0.065+0.001+1.562%381.680384.18030/07/2020
66256BP#TENCTRC2012B0.0000.000%389.500392.00030/12/2020
66257BP#TENCTRC2011S0.0000.000%393.500396.00027/11/2020
66261BP#TENCTRC2012C0.154+0.001+0.654%397.500400.00030/12/2020
66383JP#TENCTRC2004U0.2010.0000.000%312.400315.20017/04/2020
66422SG#TENCTRC2005F0.6200.0000.000%350.200353.00029/05/2020
66438SG#TENCTRC2006C0.530-0.030-5.357%358.000360.80030/06/2020
66463HS#TENCTRC2008C0.042-0.036-46.154%404.890407.39010/08/2020
66489GS#TENCTRC2006J0.560+0.010+1.818%358.490360.99030/06/2020
66492GS#TENCTRC2006K0.6400.0000.000%349.680352.18030/06/2020
66516BP#TENCTRC2012D0.095+0.005+5.556%402.500405.00030/12/2020
66530HS#TENCTRC2007D0.580-0.010-1.695%355.180357.68006/07/2020
66552HS#TENCTRC2007E0.690-0.010-1.429%343.180345.68013/07/2020
66557BI#TENCTRC2005A0.7200.0000.000%341.800345.00004/05/2020
66565HT#TENCTRC2008D0.590+0.010+1.724%353.800356.80026/08/2020
66569HT#TENCTRC2007E0.7300.0000.000%338.800341.80030/07/2020
66577BI#TENCTRC2007B0.086-0.002-2.273%402.200405.00006/07/2020
66614EA#TENCTRC2006G0.218-0.004-1.802%389.880392.68023/06/2020
66643VT#TENCTRC2012A0.690-0.020-2.817%344.300347.10004/12/2020
66647EA#TENCTRC2006H0.110-0.002-1.786%399.880402.68023/06/2020
66730MS#TENCTRC2007E0.720+0.010+1.408%341.300343.80008/07/2020
66733MS#TENCTRC2008C0.7700.0000.000%336.100338.60014/08/2020
66749UB#TENCTRC2006D0.141+0.001+0.714%342.500345.00010/06/2020
66801JP#TENCTRC2005K0.119-0.001-0.833%354.400357.20015/05/2020
66804JP#TENCTRC2007A0.1310.0000.000%348.400351.20010/07/2020
66809JP#TENCTRC2007B0.1570.0000.000%336.400339.20017/07/2020
66819SG#TENCTRC2003Y0.5400.0000.000%357.000359.80031/03/2020
66899SG#TENCTRC2006D0.630-0.020-3.077%348.000350.80030/06/2020
66914GS#TENCTRC2006L0.600-0.010-1.639%353.680356.18030/06/2020
66922GS#TENCTRC2006M0.710+0.010+1.429%343.680346.18030/06/2020
66951HS#TENCTRC2007F0.1570.0000.000%335.180337.68002/07/2020
66972MB#TENCTRC2004K0.520-0.020-3.704%362.200365.00029/04/2020
66981MB#TENCTRC2004L0.7300.0000.000%342.200345.00029/04/2020
67001BI#TENCTRC2005B0.5500.0000.000%356.800360.00011/05/2020
67036HT#TENCTRC2010B0.510+0.010+2.000%361.800364.80016/10/2020
67052UB#TENCTRC2006E0.120-0.001-0.826%352.500355.00015/06/2020
67072HT#TENCTRC2009M0.158+0.005+3.268%397.800400.80024/09/2020
67073JP#TENCTRC2004B0.5200.0000.000%360.400363.20009/04/2020
67155CS#TENCTRC2009D0.101-0.002-1.942%363.880366.68029/09/2020
67210MS#TENCTRC2005B0.6500.0000.000%347.500350.00004/05/2020
67301CS#TENCTRC2011G0.107-0.003-2.727%402.080404.88027/11/2020
67306CS#TENCTRC2011H0.203-0.001-0.490%393.080395.88027/11/2020
67316GS#TENCTRC2006O0.5300.0000.000%361.680364.18030/06/2020
67380EA#TENCTRC2008G0.5900.0000.000%354.280357.08028/08/2020
67382EA#TENCTRC2008H0.495-0.025-4.808%361.280364.08028/08/2020
67389HS#TENCTRC2006M0.1330.0000.000%347.180349.68015/06/2020
67459UB#TENCTRC2006F0.1010.0000.000%362.500365.00022/06/2020
67500JP#TENCTRC2005L0.5000.0000.000%363.400366.20008/05/2020
67509BP#TENCTRC2011K0.6500.0000.000%349.500352.00027/11/2020
67512BP#TENCTRC2012M0.0000.000%353.500356.00030/12/2020
67516BP#TENCTRC2011L0.560-0.010-1.754%357.500360.00027/11/2020
67524BP#TENCTRC2012N0.5300.0000.000%361.500364.00030/12/2020
67527BP#TENCTRC2012O0.490+0.010+2.083%365.500368.00030/12/2020
67597VT#TENCTRC2011C0.5900.0000.000%355.900358.70020/11/2020
67652SG#TENCTRC2004K0.500-0.010-1.961%362.200365.00029/04/2020
67721GS#TENCTRC2006Q0.4800.0000.000%365.680368.18030/06/2020
67726GS#TENCTRC2006Z0.051-0.027-34.615%403.680406.18029/06/2020
67736HS#TENCTRC2006N0.540-0.010-1.818%359.180361.68029/06/2020
67798HT#TENCTRC2007F0.470-0.005-1.053%365.400368.40015/07/2020
67895HT#TENCTRC2010G0.107-0.008-6.957%401.800404.80013/10/2020
67960UB#TENCTRC2010A0.021+0.001+5.000%401.200404.00030/10/2020
67983SG#TENCTRC2004P0.570-0.020-3.390%354.400357.20029/04/2020
67984SG#TENCTRC2006E0.460-0.015-3.158%366.200369.00029/06/2020
68050GS#TENCTRC2005C0.510+0.010+2.000%363.680366.18028/05/2020
68060VT#TENCTRC2011D0.490+0.005+1.031%365.300368.10013/11/2020
68061VT#TENCTRC2012B0.7800.0000.000%337.300340.10004/12/2020
68074JP#TENCTRC2007H0.106-0.004-3.636%402.400405.20010/07/2020
68119HS#TENCTRC2005A0.495-0.015-2.941%363.180365.68004/05/2020
68137JP#TENCTRC2006F0.4850.0000.000%365.400368.20012/06/2020
68214GS#TENCTRC2006S0.5900.0000.000%355.680358.18030/06/2020
68248SG#TENCTRC2006G0.510-0.010-1.923%360.200363.00030/06/2020
68303MS#TENCTRC2007F0.5400.0000.000%358.300360.80002/07/2020
68305MS#TENCTRC2008D0.5900.0000.000%353.500356.00003/08/2020
68395BI#TENCTRC2005C0.475-0.025-5.000%362.200365.00029/05/2020
68439VT#TENCTRC2011G0.109+0.004+3.810%401.080403.88020/11/2020
68517GS#TENCTRC2006T0.134+0.001+0.752%347.680350.18030/06/2020
68609GS#TENCTRC2007Q0.113-0.002-1.739%401.680404.18030/07/2020
68672GS#TENCTRC2006U0.6300.0000.000%351.680354.18030/06/2020
68674SG#TENCTRC2006V0.099-0.004-3.883%402.200405.00030/06/2020
68791BP#TENCTRC2012F0.0440.0000.000%407.500410.00030/12/2020
68844HS#TENCTRC2008E0.0000.000%401.180403.68006/08/2020
68890HS#TENCTRC2008F0.0000.000%413.090415.59013/08/2020
69009HT#TENCTRC2009N0.0000.000%413.200416.20014/09/2020
69078UB#TENCTRC2010B0.0000.000%413.400416.20029/10/2020
69123JP#TENCTRC2006V0.0000.000%413.590416.39019/06/2020
69129JP#TENCTRC2007I0.0000.000%408.400411.20010/07/2020
69185BP#TENCTRC2012I0.0000.000%412.500415.00030/12/2020
69223MB#TENCTRC2004I0.9300.0000.000%322.300325.00029/04/2020
69244MS#TENCTRC2007G0.4800.0000.000%365.500368.00020/07/2020
69250CS#TENCTRC2010C0.0000.000%410.080412.88029/10/2020
69378SG#TENCTRC2005P0.0000.000%413.400416.20029/05/2020
69439GS#TENCTRC2006N0.0000.000%413.890416.39029/06/2020
69446GS#TENCTRC2007R0.0770.0000.000%405.680408.18030/07/2020
69495HS#TENCTRC2008G0.0000.000%416.490418.99024/08/2020
69599UB#TENCTRC2011C0.0000.000%416.000418.80030/11/2020
69600UB#TENCTRC2011D0.0000.000%407.200410.00023/11/2020
69629MS#TENCTRC2008F0.0000.000%387.500390.00003/08/2020
69639MS#TENCTRC2010B0.0000.000%375.500378.00012/10/2020
69752JP#TENCTRC2007J0.0000.000%411.400414.20017/07/2020
69798HT#TENCTRC2008J0.0000.000%409.600412.60014/08/2020
69870CS#TENCTRC2007B0.1900.0000.000%319.080321.88030/07/2020
69921VT#TENCTRC2011H0.0000.000%411.100413.90013/11/2020
Bear Bull
Code Name Nominal Change %Change Exercise Price Call Price Expiry Date
50004HT#TENCTRP2008J0.440-0.005-1.124%451.800448.80024/08/2020
50021BP#TENCTRP2012Z0.400+0.005+1.266%452.500450.00030/12/2020
50032JP#TENCTRP2006L0.197+0.001+0.510%428.600425.80019/06/2020
50033JP#TENCTRP2005P0.4450.0000.000%453.600450.80015/05/2020
50080GS#TENCTRP2012M0.0590.0000.000%440.500438.00030/12/2020
50098CS#TENCTRP2012G0.077+0.004+5.479%448.680445.88030/12/2020
50114SG#TENCTRP2012N0.270+0.005+1.887%437.800435.00031/12/2020
50132SG#TENCTRP2012O0.365+0.015+4.286%447.800445.00030/12/2020
50155HS#TENCTRP2008B0.110+0.002+1.852%464.380461.88010/08/2020
50169BI#TENCTRP2006D0.167+0.002+1.212%427.800425.00030/06/2020
50255VT#TENCTRP2012E0.157+0.003+1.948%491.800488.80011/12/2020
50344HT#TENCTRP2010B0.260+0.005+1.961%433.800430.80013/10/2020
50393GS#TENCTRP2012P0.1540.0000.000%425.680423.18030/12/2020
51538SG#TENCTRP2011P0.0000.000%418.000415.20030/11/2020
51614GS#TENCTRP2012U0.2550.0000.000%436.380433.88030/12/2020
52062GS#TENCTRP2012K0.0000.000%417.510415.01030/12/2020
52077HS#TENCTRP2008E0.0000.000%474.380471.88006/08/2020
52083BI#TENCTRP2012J0.0000.000%421.480418.68030/12/2020
52187VT#TENCTRP2010A0.0000.000%466.880463.88016/10/2020
52209SG#TENCTRP2011Q0.0000.000%422.800420.00030/11/2020
52232GS#TENCTRP2012S0.0000.000%420.680418.18030/12/2020
57093HS#TENCTRP2006L0.062+0.002+3.333%439.380436.88029/06/2020
57451VT#TENCTRP2002A0.128+0.001+0.787%469.900466.90021/02/2020
57819HS#TENCTRP2007G0.071+0.002+2.899%444.380441.88016/07/2020
57956SG#TENCTRP2004A0.7300.0000.000%482.800480.00008/04/2020
58377CS#TENCTRP2002A0.079+0.001+1.282%447.880445.08027/02/2020
58740HS#TENCTRP2008A0.081+0.001+1.250%449.380446.88003/08/2020
58969HT#TENCTRP2008G0.167+0.004+2.454%425.600422.60004/08/2020
59303HS#TENCTRP2007H0.091+0.001+1.111%454.380451.88023/07/2020
59341BI#TENCTRP2007A0.221+0.001+0.455%432.800430.00031/07/2020
59388HT#TENCTRP2011B0.212+0.001+0.474%429.600426.60019/11/2020
59490SG#TENCTRP2011H0.1700.0000.000%427.800425.00030/11/2020
59555HS#TENCTRP2007I0.101+0.002+2.020%459.380456.88016/07/2020
59594UB#TENCTRP2006J0.0660.0000.000%442.500440.00010/06/2020
59651JP#TENCTRP2005O0.246+0.004+1.653%433.600430.80015/05/2020
59652JP#TENCTRP2006K0.360+0.010+2.857%444.600441.80012/06/2020
59663HT#TENCTRP2011C0.340-0.005-1.449%441.600438.60013/11/2020
59719CS#TENCTRP2012F0.059+0.002+3.509%438.680435.88018/12/2020
59793SG#TENCTRP2012J0.3100.0000.000%442.800440.00030/12/2020
59797SG#TENCTRP2012K0.510+0.015+3.030%462.800460.00030/12/2020
59815GS#TENCTRP2012L0.040+0.001+2.564%430.500428.00030/12/2020
59837BP#TENCTRP2012W0.176+0.005+2.924%427.500425.00030/12/2020
59838BP#TENCTRP2011T0.222+0.006+2.778%432.500430.00027/11/2020
59839BP#TENCTRP2012X0.0000.000%442.500440.00030/12/2020
59880HS#TENCTRP2007J0.120+0.002+1.695%469.380466.88023/07/2020
59912BI#TENCTRP2007B0.3250.0000.000%442.800440.00031/07/2020
59940MS#TENCTRP2012C0.132-0.001-0.752%423.300420.80030/12/2020
59962UB#TENCTRP2005D0.0460.0000.000%432.500430.00005/05/2020
59992HT#TENCTRP2010A0.305+0.005+1.667%437.800434.80006/10/2020
66578BI#TENCTRP2007C0.275+0.025+10.000%437.800435.00006/07/2020
66653EA#TENCTRP2006E0.166+0.003+1.840%426.680423.88023/06/2020
66658EA#TENCTRP2006F0.3050.0000.000%440.680437.88023/06/2020
66960HS#TENCTRP2007D0.029+0.001+3.571%424.380421.88002/07/2020
67058HT#TENCTRP2009J0.375+0.005+1.351%445.600442.60024/09/2020
67212CS#TENCTRP2012K0.124-0.003-2.362%421.990419.19018/12/2020
67238CS#TENCTRP2012L0.214-0.008-3.604%432.090429.29018/12/2020
67258SG#TENCTRP2011D0.219+0.001+0.459%432.800430.00030/11/2020
67337VT#TENCTRP2012G0.0890.0000.000%454.800451.80004/12/2020
67339VT#TENCTRP2011G0.050-0.002-3.846%434.800431.80020/11/2020
67394HS#TENCTRP2007E0.049+0.001+2.083%434.380431.88006/07/2020
67594VT#TENCTRP2012A0.0330.0000.000%425.800422.80011/12/2020
67653SG#TENCTRP2012E0.081-0.001-1.220%452.800450.00031/12/2020
67741GS#TENCTRP2012E0.0000.000%450.500448.00030/12/2020
67893VT#TENCTRP2012B0.0630.0000.000%443.900440.90018/12/2020
67981UB#TENCTRP2009A0.182-0.002-1.087%427.800425.00022/09/2020
67986UB#TENCTRP2010A0.085+0.001+1.190%452.800450.00030/10/2020
68120HS#TENCTRP2007F0.040+0.002+5.263%429.380426.88009/07/2020
68370JP#TENCTRP2006I0.1500.0000.000%423.600420.80012/06/2020
68487CS#TENCTRP2012D0.039-0.001-2.500%428.680425.88030/12/2020
68605GS#TENCTRP2012I0.0000.000%432.500430.00030/12/2020
68707SG#TENCTRP2010K0.610+0.030+5.172%472.800470.00030/10/2020
68710SG#TENCTRP2011O0.460+0.015+3.371%457.800455.00030/11/2020
68829BP#TENCTRP2012A0.0000.000%417.500415.00030/12/2020
68874HS#TENCTRP2008C0.1420.0000.000%479.380476.88017/08/2020
68936BI#TENCTRP2012G0.0000.000%418.600415.80030/12/2020
68944BI#TENCTRP2012H0.1960.0000.000%430.600427.80030/12/2020
68978HT#TENCTRP2009K0.0000.000%417.400414.40014/09/2020
69002HT#TENCTRP2011D0.4700.0000.000%455.800452.80016/11/2020
69083UB#TENCTRP2010B0.2800.0000.000%437.800435.00029/10/2020
69138JP#TENCTRP2007H0.2950.0000.000%438.600435.80010/07/2020
69141JP#TENCTRP2007I0.3850.0000.000%448.600445.80017/07/2020
69146JP#TENCTRP2008A0.5200.0000.000%463.600460.80014/08/2020
69149JP#TENCTRP2008B0.1360.0000.000%478.600475.80021/08/2020
69274CS#TENCTRP2009C0.3250.0000.000%442.190439.39029/09/2020
69278CS#TENCTRP2009D0.4800.0000.000%458.680455.88029/09/2020
69327SG#TENCTRP2010L0.0000.000%414.000411.20029/10/2020
69338SG#TENCTRP2012Y0.1560.0000.000%425.400422.60028/12/2020
69438GS#TENCTRP2012A0.0000.000%452.500450.00030/12/2020
69457BP#TENCTRP2012K0.0000.000%422.500420.00030/12/2020
69462HS#TENCTRP2007M0.0000.000%419.380416.88020/07/2020
69475HS#TENCTRP2007N0.0000.000%436.880434.38020/07/2020
69477HS#TENCTRP2008D0.0000.000%489.380486.88024/08/2020
69552BI#TENCTRP2012I0.0000.000%422.800420.00030/12/2020
69560UB#TENCTRP2006R0.0000.000%419.800417.00018/06/2020
69572UB#TENCTRP2007B0.0000.000%447.800445.00030/07/2020
69581UB#TENCTRP2006S0.0000.000%462.800460.00029/06/2020
69620MS#TENCTRP2012G0.0000.000%432.500430.00030/12/2020
69645MS#TENCTRP2012H0.0000.000%425.500423.00018/12/2020
69756JP#TENCTRP2007J0.0000.000%458.600455.80010/07/2020
69769JP#TENCTRP2006V0.0000.000%473.600470.80019/06/2020
69793HT#TENCTRP2009L0.0000.000%421.800418.80016/09/2020
Remark:  Related Securities Data is at least 15-min delayed, last update: 20/02/2020 17:59
  Real time quote last updated: 20/02/2020 17:59
  Real-time basic market prices of Hong Kong securities are provided by HKEx; a Designated Website authorized by the HKEx Group to provide the Service
A Member of HKET Holdings
Customer Service Hotline:(852) 2880 7004     Customer Service Email:cs@etnet.com.hk
Copyright 2020 ET Net Limited. http://www.etnet.com.hk ET Net Limited, HKEx Information Services Limited, its Holding Companies and/or any Subsidiaries of such holding companies, and Third Party Information Providers endeavour to ensure the availability, completeness, timeliness, accuracy and reliability of the information provided but do not guarantee its availability, completeness, timeliness, accuracy or reliability and accept no liability (whether in tort or contract or otherwise) any loss or damage arising directly or indirectly from any inaccuracies, interruption, incompleteness, delay, omissions, or any decision made or action taken by you or any third party in reliance upon the information provided. The quotes, charts, commentaries and buy/sell ratings on this website should be used as references only with your own discretion. ET Net Limited is not soliciting any subscriber or site visitor to execute any trade. Any trades executed following the commentaries and buy/sell ratings on this website are taken at your own risk for your own account.