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  

Swire Pacific Limited 'A'
Last Updated: 24/10/2017 11:36 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 - 52.50 - - - - - - 024.20N/A0
P Oct-17 - 52.50 - - - - - - 00.01N/A0
C Oct-17 - 55.00 - - - - - - 021.70N/A0
P Oct-17 - 55.00 - - - - - - 00.01N/A0
C Oct-17 - 57.50 - - - - - - 019.20N/A0
P Oct-17 - 57.50 - - - - - - 00.01N/A0
C Oct-17 - 60.00 - - - - - - 016.71N/A0
P Oct-17 - 60.00 - - 0.03 - - - 00.01N/A0
C Oct-17 - 62.50 - - - - - - 014.21N/A0
P Oct-17 - 62.50 - - 0.03 - - - 00.01N/A0
C Oct-17 - 65.00 - - - - - - 011.71N/A0
P Oct-17 - 65.00 - - 0.03 - - - 00.01N/A0
C Oct-17 - 67.50 - - - - - - 09.21N/A0
P Oct-17 - 67.50 - - 0.03 - - - 00.01N/A0
C Oct-17 - 70.00 - - - - - - 06.71N/A20
P Oct-17 - 70.00 - - 0.03 - - - 00.01N/A66
C Oct-17 - 72.503.944.304.454.184.183.94324.26-0.0856
P Oct-17 - 72.50 - - 0.03 - - - 00.01N/A292
C Oct-17 - 75.001.541.872.001.741.741.54321.83-0.0954
P Oct-17 - 75.00 - 0.020.09 - - - 00.08N/A401
C Oct-17 - 77.500.230.250.320.230.230.23250.26-0.03127
P Oct-17 - 77.501.240.850.921.241.241.24161.02+0.22226
C Oct-17 - 80.00 - 0.010.05 - - - 00.01N/A172
P Oct-17 - 80.003.593.093.243.353.593.35333.30+0.05134
C Oct-17 - 82.50 - - 0.03 - - - 00.01N/A100
P Oct-17 - 82.50 - - - - - - 05.80N/A62
C Oct-17 - 85.00 - - 0.03 - - - 00.01N/A85
P Oct-17 - 85.00 - - - - - - 08.30N/A0
C Oct-17 - 87.50 - - 0.03 - - - 00.01N/A18
P Oct-17 - 87.50 - - - - - - 010.80N/A0
C Oct-17 - 90.00 - - 0.03 - - - 00.01N/A46
P Oct-17 - 90.00 - - - - - - 013.30N/A0
C Oct-17 - 92.50 - - 0.03 - - - 00.01N/A0
P Oct-17 - 92.50 - - - - - - 015.80N/A0
C Oct-17 - 95.00 - - - - - - 00.01N/A128
P Oct-17 - 95.00 - - - - - - 018.30N/A0
C Oct-17 - 97.50 - - - - - - 00.01N/A0
P Oct-17 - 97.50 - - - - - - 020.80N/A0
C Oct-17 - 100.00 - - - - - - 00.01N/A0
P Oct-17 - 100.00 - - - - - - 023.30N/A0
C Oct-17 - 102.50 - - - - - - 00.01N/A0
P Oct-17 - 102.50 - - - - - - 025.80N/A0
C Nov-17 - 52.50 - - - - - - 024.22N/A0
P Nov-17 - 52.50 - - - - - - 00.01N/A0
C Nov-17 - 55.00 - - - - - - 021.72N/A0
P Nov-17 - 55.00 - - - - - - 00.01N/A0
C Nov-17 - 57.50 - - - - - - 019.23N/A0
P Nov-17 - 57.50 - - - - - - 00.01N/A0
C Nov-17 - 60.00 - - - - - - 016.73N/A0
P Nov-17 - 60.00 - - 0.04 - - - 00.01N/A0
C Nov-17 - 62.50 - - - - - - 014.23N/A0
P Nov-17 - 62.50 - - 0.04 - - - 00.01N/A1
C Nov-17 - 65.00 - - - - - - 011.73N/A0
P Nov-17 - 65.00 - - 0.05 - - - 00.01N/A12
C Nov-17 - 67.50 - - - - - - 09.23N/A0
P Nov-17 - 67.50 - - 0.05 - - - 00.01N/A0
C Nov-17 - 70.00 - - - - - - 06.75N/A0
P Nov-17 - 70.00 - 0.020.08 - - - 00.02N/A145
C Nov-17 - 72.504.664.534.684.664.664.6664.50+0.1629
P Nov-17 - 72.50 - 0.160.18 - - - 00.15N/A82
C Nov-17 - 75.00 - 2.442.58 - - - 02.42N/A12
P Nov-17 - 75.00 - 0.510.58 - - - 00.61N/A224
C Nov-17 - 77.500.881.031.110.880.880.88241.00-0.1248
P Nov-17 - 77.50 - 1.561.67 - - - 01.70N/A260
C Nov-17 - 80.00 - 0.350.41 - - - 00.31N/A146
P Nov-17 - 80.00 - 3.373.51 - - - 03.53N/A75
C Nov-17 - 82.50 - 0.110.16 - - - 00.07N/A107
P Nov-17 - 82.50 - - - - - - 05.84N/A30
C Nov-17 - 85.00 - 0.050.10 - - - 00.02N/A68
P Nov-17 - 85.00 - - - - - - 08.30N/A52
C Nov-17 - 87.50 - 0.020.08 - - - 00.01N/A16
P Nov-17 - 87.50 - - - - - - 010.80N/A0
C Nov-17 - 90.00 - 0.010.06 - - - 00.01N/A0
P Nov-17 - 90.00 - - - - - - 013.30N/A0
C Nov-17 - 92.50 - - 0.05 - - - 00.01N/A0
P Nov-17 - 92.50 - - - - - - 015.80N/A0
C Nov-17 - 95.00 - - - - - - 00.01N/A0
P Nov-17 - 95.00 - - - - - - 018.30N/A0
C Nov-17 - 97.50 - - - - - - 00.01N/A0
P Nov-17 - 97.50 - - - - - - 020.80N/A0
C Nov-17 - 100.00 - - - - - - 00.01N/A0
P Nov-17 - 100.00 - - - - - - 023.30N/A0
C Nov-17 - 102.50 - - - - - - 00.01N/A0
P Nov-17 - 102.50 - - - - - - 025.80N/A0
C Dec-17 - 50.00 - - - - - - 026.74N/A0
P Dec-17 - 50.00 - - - - - - 00.01N/A35
C Dec-17 - 52.50 - - - - - - 024.24N/A0
P Dec-17 - 52.50 - - - - - - 00.01N/A97
C Dec-17 - 55.00 - - - - - - 021.74N/A0
P Dec-17 - 55.00 - - - - - - 00.01N/A25
C Dec-17 - 57.50 - - - - - - 019.25N/A0
P Dec-17 - 57.50 - - - - - - 00.01N/A0
C Dec-17 - 60.00 - - - - - - 016.75N/A0
P Dec-17 - 60.00 - - 0.05 - - - 00.01N/A15
C Dec-17 - 62.50 - - - - - - 014.25N/A0
P Dec-17 - 62.50 - - 0.06 - - - 00.01N/A57
C Dec-17 - 65.00 - - - - - - 011.75N/A0
P Dec-17 - 65.00 - 0.010.07 - - - 00.01N/A205
C Dec-17 - 67.50 - - - - - - 09.27N/A0
P Dec-17 - 67.50 - 0.020.09 - - - 00.02N/A147
C Dec-17 - 70.00 - - 13.80 - - - 06.86N/A6
P Dec-17 - 70.00 - 0.090.15 - - - 00.11N/A128
C Dec-17 - 72.504.744.804.934.754.884.7474.72+0.030
P Dec-17 - 72.500.350.310.360.350.350.35150.37-0.02186
C Dec-17 - 75.00 - 2.893.00 - - - 02.85N/A0
P Dec-17 - 75.000.990.870.920.910.990.91430.98-0.07312
C Dec-17 - 77.501.491.521.601.491.491.4911.48+0.0126
P Dec-17 - 77.50 - 1.982.10 - - - 02.12N/A91
C Dec-17 - 80.00 - 0.720.76 - - - 00.66N/A94
P Dec-17 - 80.00 - 3.683.83 - - - 03.92N/A66
C Dec-17 - 82.50 - 0.310.37 - - - 00.24N/A108
P Dec-17 - 82.50 - - 7.20 - - - 05.99N/A36
C Dec-17 - 85.00 - 0.130.20 - - - 00.08N/A270
P Dec-17 - 85.00 - - - - - - 08.34N/A0
C Dec-17 - 87.50 - 0.060.12 - - - 00.02N/A195
P Dec-17 - 87.50 - - - - - - 010.80N/A0
C Dec-17 - 90.00 - 0.040.10 - - - 00.01N/A108
P Dec-17 - 90.00 - - - - - - 013.30N/A5
C Dec-17 - 92.50 - 0.020.09 - - - 00.01N/A100
P Dec-17 - 92.50 - - - - - - 015.80N/A0
C Dec-17 - 95.00 - - - - - - 00.01N/A244
P Dec-17 - 95.00 - - - - - - 018.30N/A0
C Dec-17 - 97.50 - - - - - - 00.01N/A69
P Dec-17 - 97.50 - - - - - - 020.80N/A0
C Dec-17 - 100.00 - - - - - - 00.01N/A82
P Dec-17 - 100.00 - - - - - - 023.30N/A0
C Dec-17 - 102.50 - - - - - - 00.01N/A15
P Dec-17 - 102.50 - - - - - - 025.80N/A0
C Dec-17 - 105.00 - - - - - - 00.01N/A0
P Dec-17 - 105.00 - - - - - - 028.30N/A0
C Jan-18 - 52.50 - - - - - - 024.26N/A0
P Jan-18 - 52.50 - - - - - - 00.01N/A0
C Jan-18 - 55.00 - - - - - - 021.77N/A0
P Jan-18 - 55.00 - - - - - - 00.01N/A0
C Jan-18 - 57.50 - - - - - - 019.27N/A0
P Jan-18 - 57.50 - - - - - - 00.01N/A0
C Jan-18 - 60.00 - - - - - - 016.77N/A0
P Jan-18 - 60.00 - - 0.06 - - - 00.01N/A0
C Jan-18 - 62.50 - - - - - - 014.28N/A0
P Jan-18 - 62.50 - - 0.07 - - - 00.01N/A0
C Jan-18 - 65.00 - - - - - - 011.79N/A0
P Jan-18 - 65.00 - 0.020.09 - - - 00.02N/A0
C Jan-18 - 67.50 - - - - - - 09.35N/A0
P Jan-18 - 67.50 - 0.060.14 - - - 00.08N/A0
C Jan-18 - 70.00 - - - - - - 07.02N/A0
P Jan-18 - 70.00 - 0.190.26 - - - 00.25N/A0
C Jan-18 - 72.50 - - - - - - 05.07N/A0
P Jan-18 - 72.50 - 0.530.60 - - - 00.63N/A3
C Jan-18 - 75.00 - 3.273.47 - - - 03.26N/A0
P Jan-18 - 75.001.261.191.271.261.261.26801.35-0.0994
C Jan-18 - 77.50 - 1.932.07 - - - 01.92N/A10
P Jan-18 - 77.50 - 2.302.50 - - - 02.51N/A0
C Jan-18 - 80.00 - 1.071.14 - - - 01.02N/A0
P Jan-18 - 80.00 - - - - - - 04.30N/A0
C Jan-18 - 82.50 - 0.550.63 - - - 00.48N/A0
P Jan-18 - 82.50 - - - - - - 06.19N/A0
C Jan-18 - 85.00 - 0.270.35 - - - 00.21N/A0
P Jan-18 - 85.00 - - - - - - 08.44N/A0
C Jan-18 - 87.50 - 0.130.21 - - - 00.08N/A0
P Jan-18 - 87.50 - - - - - - 010.83N/A0
C Jan-18 - 90.00 - 0.070.14 - - - 00.03N/A0
P Jan-18 - 90.00 - - - - - - 013.30N/A0
C Jan-18 - 92.50 - 0.040.11 - - - 00.01N/A0
P Jan-18 - 92.50 - - - - - - 015.80N/A0
C Jan-18 - 95.00 - - - - - - 00.01N/A0
P Jan-18 - 95.00 - - - - - - 018.30N/A0
C Jan-18 - 97.50 - - - - - - 00.01N/A0
P Jan-18 - 97.50 - - - - - - 020.80N/A0
C Jan-18 - 100.00 - - - - - - 00.01N/A0
P Jan-18 - 100.00 - - - - - - 023.30N/A0
C Mar-18 - 52.50 - - - - - - 024.30N/A0
P Mar-18 - 52.50 - - - - - - 00.01N/A1
C Mar-18 - 55.00 - - - - - - 021.80N/A0
P Mar-18 - 55.00 - - - - - - 00.01N/A0
C Mar-18 - 57.50 - - - - - - 019.31N/A0
P Mar-18 - 57.50 - - - - - - 00.01N/A0
C Mar-18 - 60.00 - - - - - - 016.82N/A0
P Mar-18 - 60.00 - - - - - - 00.01N/A15
C Mar-18 - 62.50 - - - - - - 014.35N/A0
P Mar-18 - 62.50 - - - - - - 00.03N/A0
C Mar-18 - 65.00 - - - - - - 011.92N/A0
P Mar-18 - 65.00 - 0.060.16 - - - 00.10N/A90
C Mar-18 - 67.50 - - - - - - 09.57N/A0
P Mar-18 - 67.50 - 0.190.29 - - - 00.25N/A65
C Mar-18 - 70.00 - - - - - - 07.39N/A45
P Mar-18 - 70.00 - 0.430.53 - - - 00.58N/A36
C Mar-18 - 72.50 - - - - - - 05.45N/A0
P Mar-18 - 72.50 - 0.921.05 - - - 01.08N/A35
C Mar-18 - 75.00 - 3.914.21 - - - 03.94N/A0
P Mar-18 - 75.00 - 1.671.92 - - - 01.93N/A73
C Mar-18 - 77.50 - 2.562.84 - - - 02.62N/A15
P Mar-18 - 77.50 - 2.803.10 - - - 03.11N/A78
C Mar-18 - 80.00 - 1.591.85 - - - 01.64N/A30
P Mar-18 - 80.00 - - - - - - 04.76N/A0
C Mar-18 - 82.50 - 0.941.12 - - - 00.97N/A16
P Mar-18 - 82.50 - - - - - - 06.61N/A15
C Mar-18 - 85.00 - 0.550.66 - - - 00.54N/A0
P Mar-18 - 85.00 - - - - - - 08.71N/A40
C Mar-18 - 87.50 - 0.300.40 - - - 00.29N/A97
P Mar-18 - 87.50 - - - - - - 010.98N/A0
C Mar-18 - 90.00 - 0.160.26 - - - 00.15N/A47
P Mar-18 - 90.00 - - - - - - 013.36N/A0
C Mar-18 - 92.50 - 0.070.17 - - - 00.07N/A46
P Mar-18 - 92.50 - - - - - - 015.81N/A0
C Mar-18 - 95.00 - - - - - - 00.03N/A0
P Mar-18 - 95.00 - - - - - - 018.30N/A0
C Mar-18 - 97.50 - - - - - - 00.01N/A117
P Mar-18 - 97.50 - - - - - - 020.80N/A0
C Mar-18 - 100.00 - - - - - - 00.01N/A30
P Mar-18 - 100.00 - - - - - - 023.30N/A0
C Mar-18 - 102.50 - - - - - - 00.01N/A0
P Mar-18 - 102.50 - - - - - - 025.80N/A0
C Mar-18 - 105.00 - - - - - - 00.01N/A0
P Mar-18 - 105.00 - - - - - - 028.30N/A0
C Jun-18 - 52.50 - - - - - - 024.31N/A0
P Jun-18 - 52.50 - - - - - - 00.01N/A0
C Jun-18 - 55.00 - - - - - - 021.81N/A0
P Jun-18 - 55.00 - - - - - - 00.01N/A0
C Jun-18 - 57.50 - - - - - - 019.32N/A0
P Jun-18 - 57.50 - - - - - - 00.03N/A0
C Jun-18 - 60.00 - - - - - - 016.84N/A0
P Jun-18 - 60.00 - - - - - - 00.09N/A95
C Jun-18 - 62.50 - - - - - - 014.40N/A0
P Jun-18 - 62.50 - - - - - - 00.22N/A15
C Jun-18 - 65.00 - - - - - - 012.02N/A0
P Jun-18 - 65.00 - - - - - - 00.44N/A57
C Jun-18 - 67.50 - - - - - - 09.77N/A0
P Jun-18 - 67.50 - - 1.30 - - - 00.84N/A29
C Jun-18 - 70.00 - - - - - - 07.69N/A1
P Jun-18 - 70.00 - - - - - - 01.42N/A5
C Jun-18 - 72.50 - - - - - - 05.88N/A0
P Jun-18 - 72.50 - 1.942.24 - - - 02.20N/A8
C Jun-18 - 75.00 - - - - - - 04.34N/A0
P Jun-18 - 75.00 - 3.013.26 - - - 03.27N/A41
C Jun-18 - 77.50 - 3.113.41 - - - 03.18N/A0
P Jun-18 - 77.50 - - - - - - 04.72N/A95
C Jun-18 - 80.00 - 2.162.46 - - - 02.21N/A0
P Jun-18 - 80.00 - - - - - - 06.39N/A28
C Jun-18 - 82.50 - - - - - - 01.44N/A0
P Jun-18 - 82.50 - - - - - - 08.24N/A0
C Jun-18 - 85.00 - - - - - - 00.93N/A0
P Jun-18 - 85.00 - - - - - - 010.27N/A0
C Jun-18 - 87.50 - - - - - - 00.60N/A0
P Jun-18 - 87.50 - - - - - - 012.44N/A0
C Jun-18 - 90.00 - - - - - - 00.36N/A30
P Jun-18 - 90.00 - - - - - - 014.73N/A0
C Jun-18 - 92.50 - - - - - - 00.22N/A0
P Jun-18 - 92.50 - - - - - - 017.09N/A0
C Jun-18 - 95.00 - - - - - - 00.13N/A0
P Jun-18 - 95.00 - - - - - - 019.50N/A0
C Jun-18 - 97.50 - - - - - - 00.07N/A0
P Jun-18 - 97.50 - - - - - - 021.95N/A0
C Jun-18 - 100.00 - - - - - - 00.05N/A0
P Jun-18 - 100.00 - - - - - - 024.42N/A0
C Jun-18 - 102.50 - - - - - - 00.02N/A0
P Jun-18 - 102.50 - - - - - - 026.89N/A0
C Sep-18 - 52.50 - - - - - - 024.31N/A0
P Sep-18 - 52.50 - - - - - - 00.03N/A0
C Sep-18 - 55.00 - - - - - - 021.82N/A0
P Sep-18 - 55.00 - - - - - - 00.07N/A0
C Sep-18 - 57.50 - - - - - - 019.34N/A0
P Sep-18 - 57.50 - - - - - - 00.15N/A0
C Sep-18 - 60.00 - - - - - - 016.90N/A0
P Sep-18 - 60.00 - 0.38 - - - - 00.29N/A65
C Sep-18 - 62.50 - - - - - - 014.52N/A0
P Sep-18 - 62.50 - - - - - - 00.53N/A15
C Sep-18 - 65.00 - - - - - - 012.25N/A0
P Sep-18 - 65.00 - - - - - - 00.91N/A65
C Sep-18 - 67.50 - - - - - - 010.14N/A0
P Sep-18 - 67.50 - - - - - - 01.45N/A0
C Sep-18 - 70.00 - - - - - - 08.23N/A0
P Sep-18 - 70.00 - 2.012.34 - - - 02.18N/A5
C Sep-18 - 72.50 - - - - - - 06.55N/A0
P Sep-18 - 72.50 - 2.863.37 - - - 03.16N/A28
C Sep-18 - 75.00 - 4.715.31 - - - 04.97N/A0
P Sep-18 - 75.00 - 4.004.60 - - - 04.37N/A0
C Sep-18 - 77.50 - 3.654.10 - - - 03.81N/A0
P Sep-18 - 77.50 - - - - - - 05.81N/A0
C Sep-18 - 80.00 - 2.693.22 - - - 02.88N/A0
P Sep-18 - 80.00 - - - - - - 07.21N/A0
C Sep-18 - 82.50 - - - - - - 02.20N/A0
P Sep-18 - 82.50 - - - - - - 08.98N/A0
C Sep-18 - 85.00 - - - - - - 01.61N/A0
P Sep-18 - 85.00 - - - - - - 010.90N/A0
C Sep-18 - 87.50 - - - - - - 01.16N/A0
P Sep-18 - 87.50 - - - - - - 012.97N/A0
C Sep-18 - 90.00 - - - - - - 00.83N/A0
P Sep-18 - 90.00 - - - - - - 015.14N/A0
C Sep-18 - 92.50 - - - - - - 00.58N/A0
P Sep-18 - 92.50 - - - - - - 017.40N/A0
C Sep-18 - 95.00 - - - - - - 00.40N/A0
P Sep-18 - 95.00 - - - - - - 019.73N/A0
C Sep-18 - 97.50 - - - - - - 00.27N/A0
P Sep-18 - 97.50 - - - - - - 022.11N/A0
C Sep-18 - 100.00 - - - - - - 00.18N/A0
P Sep-18 - 100.00 - - - - - - 024.52N/A0
C Sep-18 - 102.50 - - - - - - 00.12N/A0
P Sep-18 - 102.50 - - - - - - 026.96N/A0