NZX, New Zealand's Exchange

Data delayed by 20min | Last updated on —

Code	Month	Bid Vol	Bid	Offer	Offer Vol	Last	Change	Prior Settle	Open	High	Low	Traded Vol	Prior Day OI	Updated
SMPF25 OPT	Jan 25	50	2725	2905	50	2800	25	2775	2800	2800	2800	21	9550	17 Jan 202521:40:00 Coordinated Universal Time
SMPG25 OPT	Feb 25	10	2835	2880	10	2860	40	2820	2835	2875	2835	91	8811	17 Jan 202521:55:00 Coordinated Universal Time
SMPH25 OPT	Mar 25	10	2895	3000	50	2935	70	2865	2900	2940	2900	70	6987	17 Jan 202521:55:00 Coordinated Universal Time
SMPJ25 OPT	Apr 25	10	2950	3080	50	2960	10	2950	3000	3000	2955	478	5648	17 Jan 202521:55:00 Coordinated Universal Time
SMPK25 OPT	May 25	50	2890	3085	50	2970	15	2955	2965	2970	2960	506	5303	17 Jan 202521:55:00 Coordinated Universal Time
SMPM25 OPT	Jun 25	50	2925	3120	50	3005	25	2980	2980	3020	2970	509	4487	17 Jan 202521:55:00 Coordinated Universal Time
SMPN25 OPT	Jul 25	50	2855	3100	50	2985	75	2910	2935	2990	2935	345	2321	17 Jan 202521:55:00 Coordinated Universal Time
SMPQ25 OPT	Aug 25	50	2855	3100	50	—	0	2925	—	—	—	—	1300	17 Jan 202521:55:00 Coordinated Universal Time
SMPU25 OPT	Sep 25	50	2855	3100	50	—	0	2930	—	—	—	—	800	17 Jan 202521:55:00 Coordinated Universal Time
SMPV25 OPT	Oct 25	50	2835	3080	50	—	0	2915	—	—	—	—	20	17 Jan 202521:55:00 Coordinated Universal Time
SMPX25 OPT	Nov 25	50	2775	3070	50	—	0	2900	—	—	—	—	20	17 Jan 202521:55:00 Coordinated Universal Time
SMPZ25 OPT	Dec 25	50	2775	3070	50	—	0	2900	—	—	—	—	20	17 Jan 202521:55:00 Coordinated Universal Time
SMPF26 OPT	Jan 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time
SMPG26 OPT	Feb 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time
SMPH26 OPT	Mar 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time
SMPJ26 OPT	Apr 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time
SMPK26 OPT	May 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time
SMPM26 OPT	Jun 26	20	2800	3055	20	—	0	2900	—	—	—	—	0	16 Jan 202523:54:51 Coordinated Universal Time

Note current day data is shown from 11.20pm UTC ahead of the new trading day. Before 11.20pm UTC, the Quotes reflect the previous day's data.

Subscribe for alerts