Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NAB 34.030 Up 0.590 34.020 34.040 33.600 34.250 33.510 6,538,377 Options Warrants & Structured Products CFDs XD XR

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABI98 25/06/2015 Call 0.010 33.790 33.790 0.000   27,015 33.480
NABY88 25/06/2015 Call 0.110 33.640 33.640 0.000   144 33.330
NABY78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABLU9 25/06/2015 Call 18.780 15.000 15.000 0.000   0 14.690
NABLW9 25/06/2015 Put 18.780 0.000 0.000 0.000   434 0.000
NABLK9 25/06/2015 Call 19.770 14.010 14.010 0.000   0 13.700
NABLL9 25/06/2015 Put 19.770 0.000 0.000 0.000   1,940 0.000
NABLI9 25/06/2015 Call 20.760 13.020 13.020 0.000   0 12.715
NABLJ9 25/06/2015 Put 20.760 0.000 0.000 0.000   1,200 0.000
NABLS9 25/06/2015 Call 21.750 12.035 12.035 0.000   0 11.730
NABLT9 25/06/2015 Put 21.750 0.000 0.000 0.000   95 0.000
NABLQ9 25/06/2015 Call 22.730 11.055 11.055 0.000   0 10.750
NABLR9 25/06/2015 Put 22.730 0.000 0.000 0.000   589 0.000
NABLX9 25/06/2015 Call 23.720 10.070 10.070 0.000   0 9.765
NABLY9 25/06/2015 Put 23.720 0.000 0.000 0.000   246 0.000
NABLZ9 25/06/2015 Call 24.710 9.080 9.080 0.000   0 8.775
NABM19 25/06/2015 Put 24.710 0.000 0.000 0.000   220 0.000
NABLM9 25/06/2015 Call 25.700 8.095 8.095 0.000   0 7.790
NABLN9 25/06/2015 Put 25.700 0.000 0.000 0.000   250 0.000
NABLZ8 25/06/2015 Call 25.710 8.085 8.085 0.000   505 7.780
NABLY8 25/06/2015 Put 25.710 0.000 0.000 0.000   290 0.000
NABLO9 25/06/2015 Call 26.690 7.110 7.110 0.000   0 6.805
NABLP9 25/06/2015 Put 26.690 0.000 0.000 0.000   120 0.000
NABM18 25/06/2015 Call 26.700 7.100 7.100 0.000   791 6.795
NABM28 25/06/2015 Put 26.700 0.000 0.000 0.000   659 0.000
NABML9 25/06/2015 Call 27.680 6.125 6.125 0.000   124 5.825
NABMM9 25/06/2015 Put 27.680 0.000 0.000 0.000   674 0.001
NABYQ9 25/06/2015 Call 27.690 6.115 6.115 0.000   47 5.815
NABYR9 25/06/2015 Put 27.690 0.000 0.000 0.000   0 0.001
NABSL8 25/06/2015 Call 28.170 5.640 5.640 0.000   0 5.340
NABSM8 25/06/2015 Put 28.170 0.001 0.001 0.000   2,020 0.001
NABYT9 25/06/2015 Call 28.180 5.630 5.630 0.000   0 5.330
NABYS9 25/06/2015 Put 28.180 0.001 0.001 0.000   0 0.002
NABQ19 25/06/2015 Call 28.660 5.150 5.150 0.000   0 4.855
NABQ29 25/06/2015 Put 28.660 0.002 0.002 0.000   2,016 0.004
NABP28 25/06/2015 Call 28.670 5.145 5.145 0.000   100 4.845
NABP38 25/06/2015 Put 28.670 0.002 0.002 0.000   515 0.004
NABFP8 25/06/2015 Call 29.160 4.660 4.660 0.000   0 4.365
NABFQ8 25/06/2015 Put 29.160 0.004 0.004 0.000   3,920 0.008
NABWK9 25/06/2015 Call 29.170 4.650 4.650 0.000   0 4.355
NABWJ9 25/06/2015 Put 29.170 0.004 0.004 0.000   0 0.008
NABS49 25/06/2015 Call 29.650 4.175 4.175 0.000   0 3.885
NABS59 25/06/2015 Put 29.650 0.008 0.008 0.000   5,409 0.015
NABQB8 25/06/2015 Call 29.660 4.165 4.165 0.000   329 3.875
NABQC8 25/06/2015 Put 29.660 0.008 0.008 0.000   360 0.015
NABFN8 25/06/2015 Call 30.150 3.690 3.690 0.000   0 3.400
NABFO8 25/06/2015 Put 30.150 0.005 0.085 0.000   574 0.030
NABYU9 25/06/2015 Call 30.160 3.680 3.680 0.000   0 3.390
NABYV9 25/06/2015 Put 30.160 0.015 0.015 0.000   0 0.030
NABX79 25/06/2015 Call 30.640 3.215 3.215 0.000   0 2.935
NABX89 25/06/2015 Put 30.640 0.015 0.095 0.000   4,385 0.050
NABP58 25/06/2015 Call 30.650 3.205 3.205 0.000   403 2.925
NABP48 25/06/2015 Put 30.650 0.030 0.030 0.000   3,060 0.050
NABFJ8 25/06/2015 Call 31.140 2.740 2.740 0.000   0 2.470
NABFK8 25/06/2015 Put 31.140 0.045 0.125 0.000   1,644 0.085
NABSH7 25/06/2015 Call 31.630 2.295 2.795 2.320 125 125 2.025
NABSI7 25/06/2015 Put 31.630 0.065 0.125 0.000   3,475 0.135
NABQI8 25/06/2015 Call 31.640 2.275 2.275 0.000   162 2.015
NABQH8 25/06/2015 Put 31.640 0.090 0.090 0.000   335 0.140
NABFL8 25/06/2015 Call 32.120 1.840 2.340 0.000   40 1.600
NABFM8 25/06/2015 Put 32.120 0.100 0.180 0.140 50 1,732 0.210
NABSX8 25/06/2015 Call 32.130 1.840 1.840 0.000   45 1.595
NABSY8 25/06/2015 Put 32.130 0.150 0.150 0.000   70 0.210
NABTY7 25/06/2015 Call 32.620 1.595 1.750 0.000   390 1.205
NABTZ7 25/06/2015 Put 32.620 0.165 0.230 0.200 750 1,827 0.320
NABIG8 25/06/2015 Call 32.630 1.420 1.420 0.000   751 1.195
NABIF8 25/06/2015 Put 32.630 0.240 0.240 0.000   1,441 0.320
NABFT8 25/06/2015 Call 33.110 1.195 1.350 1.200 45 1,184 0.855
NABFU8 25/06/2015 Put 33.110 0.245 0.320 0.260 90 5,476 0.470
NABYT7 25/06/2015 Call 33.120 1.055 1.055 0.000   551 0.850
NABYU7 25/06/2015 Put 33.120 0.375 0.375 0.000   397 0.475
NABWR7 25/06/2015 Call 33.610 0.830 0.930 1.000 803 2,431 0.570
NABWS7 25/06/2015 Put 33.610 0.375 0.450 0.000   4,576 0.690
NABYW7 25/06/2015 Call 33.620 0.000 0.000 0.000   2,116 0.565
NABYV7 25/06/2015 Put 33.620 0.565 0.565 0.000   1,515 0.690
NABFR8 25/06/2015 Call 34.100 0.540 0.600 0.590 497 2,417 0.355
NABFS8 25/06/2015 Put 34.100 0.555 0.650 0.630 1,070 2,226 0.970
NABYX7 25/06/2015 Call 34.110 0.000 0.000 0.000   605 0.350
NABYZ7 25/06/2015 Put 34.110 0.000 0.000 0.000   2,052 0.970
NABY97 25/06/2015 Call 34.590 0.305 0.400 0.360 260 3,639 0.210
NABYA7 25/06/2015 Put 34.590 0.800 0.925 0.000   1,694 1.320
NABZ27 25/06/2015 Call 34.600 0.000 0.000 0.360 10 2,966 0.205
NABZ17 25/06/2015 Put 34.600 1.125 1.125 0.000   2,291 1.315
NABW57 25/06/2015 Call 35.090 0.155 0.220 0.190 3,550 4,940 0.115
NABW47 25/06/2015 Put 35.090 1.135 1.290 0.000   2,500 1.735
NABW98 25/06/2015 Call 35.100 0.000 0.000 0.000   1,560 0.115
NABW88 25/06/2015 Put 35.100 0.000 0.000 0.000   497 1.730
NABDN8 25/06/2015 Call 35.580 0.070 0.125 0.000   1,904 0.065
NABDO8 25/06/2015 Put 35.580 1.540 1.695 0.000   4,252 2.180
NABIH8 25/06/2015 Call 35.590 0.100 0.100 0.000   3,950 0.065
NABII8 25/06/2015 Put 35.590 0.000 0.000 1.590 10 923 2.170
NABFV8 25/06/2015 Call 36.080 0.015 0.080 0.050 10 6,491 0.035
NABFW8 25/06/2015 Put 36.080 2.000 2.155 0.000   857 2.655
NABYI8 25/06/2015 Call 36.090 0.055 0.055 0.000   1,606 0.035
NABYH8 25/06/2015 Put 36.090 2.370 2.370 0.000   2,299 2.640
NABMX8 25/06/2015 Call 36.570 0.000 0.070 0.000   2,458 0.020
NABMY8 25/06/2015 Put 36.570 2.480 2.635 0.000   7,095 3.135
NABYJ8 25/06/2015 Call 36.580 0.030 0.030 0.000   3,381 0.020
NABYK8 25/06/2015 Put 36.580 2.835 2.835 0.000   3,992 3.115
NABJI8 25/06/2015 Call 37.070 0.015 0.015 0.000   4,695 0.015
NABJJ8 25/06/2015 Put 37.070 2.980 3.135 0.000   565 3.635
NABQ48 25/06/2015 Call 37.560 0.009 0.009 0.000   2,458 0.008
NABQ58 25/06/2015 Put 37.560 3.470 3.625 0.000   3,650 4.120
NABM48 25/06/2015 Call 37.570 0.010 0.010 0.000   2,793 0.008
NABM38 25/06/2015 Put 37.570 3.800 3.800 0.000   1,828 4.095
NABLD8 25/06/2015 Call 38.050 0.000 0.000 0.000   4,281 0.005
NABLE8 25/06/2015 Put 38.050 4.305 4.305 0.000   90 4.610
NABPO9 25/06/2015 Call 38.060 0.005 0.005 0.000   1,037 0.005
NABPP9 25/06/2015 Put 38.060 4.285 4.285 0.000   491 4.580
NABMG9 25/06/2015 Call 38.550 0.003 0.003 0.000   2,725 0.003
NABMN9 25/06/2015 Put 38.550 4.805 4.805 0.000   1,356 5.110
NABPR9 25/06/2015 Call 38.560 0.003 0.003 0.000   607 0.003
NABPQ9 25/06/2015 Put 38.560 4.780 4.780 0.000   140 5.080
NABIP9 25/06/2015 Call 39.040 0.001 0.001 0.000   2,752 0.001
NABIQ9 25/06/2015 Put 39.040 5.295 5.295 0.000   0 5.600
NABYH9 25/06/2015 Call 39.050 0.002 0.002 0.000   235 0.001
NABYG9 25/06/2015 Put 39.050 5.270 5.270 0.000   117 5.570
NABVO9 25/06/2015 Call 39.540 0.001 0.001 0.000   3,907 0.001
NABVP9 25/06/2015 Put 39.540 5.795 5.795 0.000   327 6.100
NABPS9 25/06/2015 Call 39.550 0.001 0.001 0.000   1,223 0.001
NABPT9 25/06/2015 Put 39.550 5.765 5.765 0.000   137 6.070
NABJW9 25/06/2015 Call 40.030 0.000 0.000 0.000   184 0.000
NABJX9 25/06/2015 Put 40.030 6.285 6.285 0.000   0 6.590
NABUW9 25/06/2015 Call 40.040 0.000 0.000 0.000   156 0.000
NABUV9 25/06/2015 Put 40.040 6.255 6.255 0.000   0 6.560
NABC57 25/06/2015 Call 40.530 0.000 0.000 0.000   777 0.000
NABC67 25/06/2015 Put 40.530 6.785 6.785 0.000   0 7.090
NABUX9 25/06/2015 Call 40.540 0.000 0.000 0.000   1,980 0.000
NABUY9 25/06/2015 Put 40.540 6.755 6.755 0.000   0 7.060
NABP89 25/06/2015 Call 41.020 0.000 0.000 0.000   27 0.000
NABP99 25/06/2015 Put 41.020 7.270 7.270 0.000   0 7.585
NABV19 25/06/2015 Call 41.030 0.000 0.000 0.000   0 0.000
NABUZ9 25/06/2015 Put 41.030 7.240 7.240 0.000   0 7.550
NABRY9 25/06/2015 Call 41.510 0.000 0.000 0.000   2,659 0.000
NABRZ9 25/06/2015 Put 41.510 7.760 7.760 0.000   0 8.070
NABV29 25/06/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABV39 25/06/2015 Put 41.520 7.725 7.725 0.000   321 8.035
NABTY9 25/06/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABTZ9 25/06/2015 Put 42.010 8.260 8.260 0.000   0 8.570
NABEU7 25/06/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABEV7 25/06/2015 Put 42.020 8.220 8.220 0.000   242 8.525
NABUN9 25/06/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUO9 25/06/2015 Put 42.500 8.750 8.750 0.000   0 9.060
NABFQ7 25/06/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABFR7 25/06/2015 Put 43.510 9.700 9.700 0.000   96 10.005
NABI59 30/07/2015 Call 0.010 33.860 33.860 0.000   1,000 33.550
NABTO9 30/07/2015 Call 0.110 33.640 33.640 0.000   5,002 33.330
NABTP9 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABFI7 30/07/2015 Call 28.660 5.285 5.285 0.000   0 5.005
NABFJ7 30/07/2015 Put 28.660 0.095 0.095 0.000   120 0.125
NABFF7 30/07/2015 Call 28.670 5.275 5.275 0.000   0 5.000
NABF97 30/07/2015 Put 28.670 0.095 0.095 0.000   0 0.125
NABFL7 30/07/2015 Call 29.160 4.800 4.800 0.000   0 4.530
NABFK7 30/07/2015 Put 29.160 0.110 0.110 0.000   0 0.140
NABFG7 30/07/2015 Call 29.170 4.795 4.795 0.000   0 4.520
NABFH7 30/07/2015 Put 29.170 0.110 0.110 0.000   0 0.140
NABFM7 30/07/2015 Call 29.650 4.335 4.335 0.000   0 4.065
NABFN7 30/07/2015 Put 29.650 0.135 0.135 0.000   120 0.170
NABF37 30/07/2015 Call 30.150 3.865 3.865 0.000   0 3.610
NABF47 30/07/2015 Put 30.150 0.000 0.000 0.000   88 0.210
NABYW9 30/07/2015 Call 30.160 3.860 3.860 0.000   30 3.600
NABYX9 30/07/2015 Put 30.160 0.165 0.165 0.000   145 0.210
NABEY7 30/07/2015 Call 30.640 3.415 3.415 0.000   0 3.165
NABEZ7 30/07/2015 Put 30.640 0.140 0.230 0.000   0 0.260
NABE77 30/07/2015 Call 31.140 2.970 2.970 0.000   0 2.725
NABE87 30/07/2015 Put 31.140 0.190 0.260 0.000   94 0.320
NABGQ9 30/07/2015 Call 31.630 2.525 3.025 0.000   0 2.315
NABGR9 30/07/2015 Put 31.630 0.230 0.320 0.000   410 0.405
NABG49 30/07/2015 Call 32.120 2.315 2.425 2.335 20 0 1.930
NABG59 30/07/2015 Put 32.120 0.300 0.395 0.000   617 0.510
NABV79 30/07/2015 Call 32.130 2.130 2.130 0.000   380 1.920
NABV69 30/07/2015 Put 32.130 0.415 0.415 0.000   190 0.505
NABGK9 30/07/2015 Call 32.620 1.910 2.025 0.000   0 1.560
NABGL9 30/07/2015 Put 32.620 0.385 0.495 0.000   589 0.640
NABG69 30/07/2015 Call 33.110 1.540 1.655 0.000   82 1.235
NABG79 30/07/2015 Put 33.110 0.515 0.615 0.000   242 0.800
NABV89 30/07/2015 Call 33.120 1.400 1.400 0.000   12 1.230
NABV99 30/07/2015 Put 33.120 0.670 0.670 0.000   0 0.795
NABGM9 30/07/2015 Call 33.610 1.200 1.310 0.000   60 0.945
NABGN9 30/07/2015 Put 33.610 0.665 0.775 0.000   3,545 1.010
NABVB9 30/07/2015 Call 33.620 1.085 1.085 0.000   243 0.935
NABVA9 30/07/2015 Put 33.620 0.000 0.000 0.000   350 1.000
NABFZ9 30/07/2015 Call 34.100 0.905 1.005 1.000 18 2,311 0.700
NABG19 30/07/2015 Put 34.100 0.860 0.970 0.000   270 1.255
NABVC9 30/07/2015 Call 34.110 0.000 0.000 0.000   80 0.695
NABVD9 30/07/2015 Put 34.110 0.000 0.000 0.000   200 1.245
NABGY9 30/07/2015 Call 34.590 0.645 0.745 0.640 40 503 0.505
NABGZ9 30/07/2015 Put 34.590 1.095 1.190 0.000   2,142 1.555
NABVF9 30/07/2015 Call 34.600 0.600 0.600 0.000   60 0.500
NABVE9 30/07/2015 Put 34.600 1.340 1.340 0.000   60 1.540
NABFV9 30/07/2015 Call 35.090 0.430 0.490 0.490 122 2,686 0.345
NABFW9 30/07/2015 Put 35.090 1.345 1.550 0.000   667 1.900
NABZF9 30/07/2015 Call 35.100 0.000 0.000 0.000   286 0.345
NABZE9 30/07/2015 Put 35.100 1.655 1.655 0.000   240 1.880
NABGW9 30/07/2015 Call 35.580 0.280 0.385 0.320 100 4,106 0.235
NABGX9 30/07/2015 Put 35.580 1.685 1.890 0.000   210 2.285
NABTA9 30/07/2015 Call 35.590 0.290 0.290 0.000   1,308 0.230
NABTB9 30/07/2015 Put 35.590 2.005 2.005 0.000   603 2.260
NABFT9 30/07/2015 Call 36.080 0.175 0.245 0.000   723 0.150
NABFU9 30/07/2015 Put 36.080 2.080 2.285 0.000   77 2.715
NABMK9 30/07/2015 Call 36.090 0.190 0.190 0.000   530 0.150
NABMJ9 30/07/2015 Put 36.090 2.400 2.400 0.000   975 2.675
NABGS9 30/07/2015 Call 36.570 0.100 0.140 0.000   2,347 0.095
NABGT9 30/07/2015 Put 36.570 2.505 2.710 0.000   160 3.155
NABMR9 30/07/2015 Call 36.580 0.125 0.125 0.000   912 0.095
NABMS9 30/07/2015 Put 36.580 2.815 2.815 0.000   53 3.105
NABFX9 30/07/2015 Call 37.070 0.055 0.110 0.000   2,791 0.060
NABFY9 30/07/2015 Put 37.070 2.970 3.175 0.000   461 3.635
NABKA9 30/07/2015 Call 37.080 0.075 0.075 0.000   1,882 0.060
NABK99 30/07/2015 Put 37.080 3.260 3.260 0.000   350 3.560
NABGU9 30/07/2015 Call 37.560 0.010 0.080 0.000   562 0.040
NABGV9 30/07/2015 Put 37.560 3.450 3.655 0.000   450 4.120
NABMV9 30/07/2015 Call 37.570 0.050 0.050 0.000   682 0.040
NABMU9 30/07/2015 Put 37.570 3.720 3.720 0.000   175 4.020
NABGO9 30/07/2015 Call 38.050 0.000 0.080 0.000   2,700 0.025
NABGP9 30/07/2015 Put 38.050 4.300 4.300 0.000   100 4.610
NABNQ9 30/07/2015 Call 38.060 0.030 0.030 0.000   370 0.025
NABNP9 30/07/2015 Put 38.060 0.000 0.000 4.020 100 565 4.495
NABG29 30/07/2015 Call 38.550 0.015 0.015 0.000   175 0.015
NABG39 30/07/2015 Put 38.550 4.800 4.800 0.000   0 5.110
NABNR9 30/07/2015 Call 38.560 0.015 0.015 0.000   570 0.015
NABNS9 30/07/2015 Put 38.560 4.680 4.680 0.000   100 4.985
NABIR9 30/07/2015 Call 39.040 0.010 0.010 0.000   566 0.008
NABIS9 30/07/2015 Put 39.040 5.290 5.290 0.000   0 5.600
NABJA9 30/07/2015 Call 39.540 0.006 0.006 0.000   1,913 0.005
NABJB9 30/07/2015 Put 39.540 5.790 5.790 0.000   0 6.100
NABNU9 30/07/2015 Call 39.550 0.006 0.006 0.000   429 0.005
NABNT9 30/07/2015 Put 39.550 5.665 5.665 0.000   20 5.965
NABJY9 30/07/2015 Call 40.030 0.003 0.003 0.000   375 0.003
NABJZ9 30/07/2015 Put 40.030 6.280 6.280 0.000   0 6.590
NABM49 30/07/2015 Call 40.530 0.002 0.002 0.000   0 0.002
NABM59 30/07/2015 Put 40.530 6.780 6.780 0.000   0 7.090
NABPK9 30/07/2015 Call 41.020 0.001 0.001 0.000   0 0.001
NABPL9 30/07/2015 Put 41.020 7.270 7.270 0.000   0 7.580
NABS19 30/07/2015 Call 41.510 0.001 0.001 0.000   0 0.000
NABS29 30/07/2015 Put 41.510 7.760 7.760 0.000   0 8.070
NABU19 30/07/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU29 30/07/2015 Put 42.010 8.260 8.260 0.000   0 8.570
NABUP9 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUQ9 30/07/2015 Put 42.500 8.750 8.750 0.000   0 9.060
NABFU7 30/07/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABFV7 30/07/2015 Put 43.010 9.135 9.135 0.000   0 9.440
NABFT7 30/07/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABFS7 30/07/2015 Put 43.510 9.625 9.625 0.000   0 9.930
NABRR9 27/08/2015 Call 0.010 33.915 33.915 0.000   0 33.605
NABTQ9 27/08/2015 Call 0.110 33.640 33.640 0.000   0 33.330
NABTR9 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABZ19 27/08/2015 Call 28.180 5.795 5.795 0.000   15 5.510
NABYZ9 27/08/2015 Put 28.180 0.080 0.080 0.000   125 0.105
NABFO7 27/08/2015 Call 29.650 4.470 4.470 0.000   0 4.210
NABFP7 27/08/2015 Put 29.650 0.220 0.220 0.000   0 0.270
NABF57 27/08/2015 Call 30.150 4.015 4.015 0.000   0 3.770
NABF67 27/08/2015 Put 30.150 0.000 0.000 0.000   0 0.320
NABF17 27/08/2015 Call 30.640 3.585 3.585 0.000   0 3.340
NABF27 27/08/2015 Put 30.640 0.225 0.365 0.000   0 0.375
NABE97 27/08/2015 Call 31.140 3.150 3.150 0.000   0 2.925
NABEF7 27/08/2015 Put 31.140 0.295 0.380 0.000   0 0.460
NABEG7 27/08/2015 Call 31.630 2.670 3.265 0.000   0 2.530
NABEH7 27/08/2015 Put 31.630 0.355 0.460 0.000   82 0.555
NABE37 27/08/2015 Call 32.120 2.315 2.815 0.000   0 2.155
NABE47 27/08/2015 Put 32.120 0.450 0.550 0.000   18 0.670
NABE17 27/08/2015 Call 32.620 2.140 2.250 0.000   0 1.805
NABE27 27/08/2015 Put 32.620 0.555 0.665 0.000   65 0.820
NABVG9 27/08/2015 Call 32.630 1.985 1.985 0.000   10 1.795
NABVH9 27/08/2015 Put 32.630 0.695 0.695 0.000   45 0.810
NABCZ7 27/08/2015 Call 33.110 1.790 1.885 0.000   358 1.490
NABD17 27/08/2015 Put 33.110 0.700 0.805 0.000   275 0.990
NABVJ9 27/08/2015 Call 33.120 1.650 1.650 0.000   0 1.480
NABVI9 27/08/2015 Put 33.120 0.845 0.845 0.000   30 0.980
NABQZ9 27/08/2015 Call 33.610 1.445 1.555 0.000   85 1.200
NABR19 27/08/2015 Put 33.610 0.865 0.970 0.000   2 1.200
NABVK9 27/08/2015 Call 33.620 1.335 1.335 0.000   35 1.190
NABVL9 27/08/2015 Put 33.620 1.035 1.035 0.000   60 1.190
NABQ99 27/08/2015 Call 34.100 1.165 1.260 0.000   0 0.945
NABQA9 27/08/2015 Put 34.100 1.060 1.150 0.000   50 1.440
NABRP9 27/08/2015 Call 34.590 0.895 0.995 0.000   963 0.725
NABRQ9 27/08/2015 Put 34.590 1.290 1.385 0.000   130 1.715
NABQF9 27/08/2015 Call 35.090 0.660 0.770 0.000   3,044 0.540
NABQG9 27/08/2015 Put 35.090 1.570 1.665 0.000   200 2.040
NABQX9 27/08/2015 Call 35.580 0.490 0.595 0.000   2,268 0.395
NABQY9 27/08/2015 Put 35.580 1.835 2.040 0.000   59 2.395
NABQD9 27/08/2015 Call 36.080 0.345 0.435 0.360 35 95 0.280
NABQE9 27/08/2015 Put 36.080 2.195 2.400 0.000   70 2.790
NABQV9 27/08/2015 Call 36.570 0.225 0.305 0.000   515 0.195
NABQW9 27/08/2015 Put 36.570 2.585 2.790 0.000   80 3.205
NABQB9 27/08/2015 Call 37.070 0.150 0.220 0.000   200 0.135
NABQC9 27/08/2015 Put 37.070 3.020 3.225 0.000   188 3.660
NABBV7 27/08/2015 Call 37.080 0.160 0.160 0.000   15 0.130
NABBW7 27/08/2015 Put 37.080 3.300 3.300 0.000   55 3.570
NABQJ9 27/08/2015 Call 37.560 0.095 0.155 0.000   65 0.090
NABQK9 27/08/2015 Put 37.560 3.470 3.675 0.000   180 4.125
NABQR9 27/08/2015 Call 38.050 0.045 0.115 0.000   144 0.060
NABQS9 27/08/2015 Put 38.050 4.305 4.305 0.000   100 4.610
NABQH9 27/08/2015 Call 38.550 0.045 0.045 0.000   0 0.040
NABQI9 27/08/2015 Put 38.550 4.800 4.800 0.000   0 5.110
NABQT9 27/08/2015 Call 39.040 0.030 0.030 0.000   0 0.025
NABQU9 27/08/2015 Put 39.040 5.290 5.290 0.000   0 5.600
NABQN9 27/08/2015 Call 39.540 0.020 0.020 0.000   150 0.015
NABQO9 27/08/2015 Put 39.540 5.790 5.790 0.000   0 6.100
NABQP9 27/08/2015 Call 40.030 0.010 0.010 0.000   0 0.010
NABQQ9 27/08/2015 Put 40.030 6.280 6.280 0.000   0 6.590
NABQL9 27/08/2015 Call 40.530 0.007 0.007 0.000   0 0.006
NABQM9 27/08/2015 Put 40.530 6.780 6.780 0.000   0 7.090
NABRS9 27/08/2015 Call 41.020 0.004 0.004 0.000   0 0.004
NABRT9 27/08/2015 Put 41.020 7.270 7.270 0.000   0 7.580
NABS39 27/08/2015 Call 41.510 0.002 0.002 0.000   0 0.002
NABS69 27/08/2015 Put 41.510 7.760 7.760 0.000   0 8.070
NABU39 27/08/2015 Call 42.010 0.001 0.001 0.000   0 0.001
NABU49 27/08/2015 Put 42.010 8.260 8.260 0.000   0 8.570
NABUR9 27/08/2015 Call 42.500 0.001 0.001 0.000   0 0.001
NABUS9 27/08/2015 Put 42.500 8.750 8.750 0.000   0 9.060
NABS68 24/09/2015 Call 0.010 33.975 33.975 0.000   20 33.665
NABTH9 24/09/2015 Call 0.110 33.640 33.640 0.000   33,245 33.330
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 10.205 10.205 0.000   615 9.905
NABVT9 24/09/2015 Put 23.730 0.025 0.025 0.000   0 0.030
NABJB8 24/09/2015 Call 25.700 8.315 8.315 0.000   0 8.030
NABJA8 24/09/2015 Put 25.700 0.090 0.090 0.000   295 0.110
NABJC8 24/09/2015 Call 26.190 7.840 7.840 0.000   0 7.560
NABJD8 24/09/2015 Put 26.190 0.110 0.110 0.000   0 0.130
NABJG8 24/09/2015 Call 26.690 7.360 7.360 0.000   0 7.080
NABJH8 24/09/2015 Put 26.690 0.130 0.130 0.000   600 0.150
NABJF8 24/09/2015 Call 27.180 6.890 6.890 0.000   0 6.615
NABJE8 24/09/2015 Put 27.180 0.150 0.150 0.000   0 0.175
NABPQ7 24/09/2015 Call 27.680 6.410 6.410 0.000   0 6.145
NABPR7 24/09/2015 Put 27.680 0.175 0.175 0.000   385 0.205
NABRL8 24/09/2015 Call 27.690 6.405 6.405 0.000   336 6.135
NABRM8 24/09/2015 Put 27.690 0.175 0.175 0.000   20 0.205
NABSN8 24/09/2015 Call 28.170 5.950 5.950 0.000   0 5.690
NABSO8 24/09/2015 Put 28.170 0.200 0.200 0.000   0 0.235
NABG97 24/09/2015 Call 28.660 5.495 5.495 0.000   0 5.245
NABGK7 24/09/2015 Put 28.660 0.235 0.235 0.000   505 0.275
NABRO8 24/09/2015 Call 28.670 5.485 5.485 0.000   245 5.235
NABRN8 24/09/2015 Put 28.670 0.235 0.235 0.000   40 0.270
NABRT8 24/09/2015 Call 29.160 5.035 5.035 0.000   0 4.790
NABRU8 24/09/2015 Put 29.160 0.275 0.275 0.000   1,150 0.315
NABT29 24/09/2015 Call 29.650 4.590 4.590 0.000   0 4.360
NABT39 24/09/2015 Put 29.650 0.320 0.320 0.000   160 0.370
NABQU8 24/09/2015 Call 29.660 4.585 4.585 0.000   1,075 4.350
NABQT8 24/09/2015 Put 29.660 0.320 0.320 0.000   250 0.365
NABRV8 24/09/2015 Call 30.150 4.150 4.150 0.000   0 3.925
NABRW8 24/09/2015 Put 30.150 0.270 0.410 0.000   630 0.430
NABV49 24/09/2015 Call 30.160 4.140 4.140 0.000   180 3.915
NABV59 24/09/2015 Put 30.160 0.375 0.375 0.000   0 0.430
NABR29 24/09/2015 Call 30.640 3.725 3.725 3.750 30 30 3.515
NABR39 24/09/2015 Put 30.640 0.325 0.470 0.000   552 0.505
NABT99 24/09/2015 Call 30.650 3.720 3.720 0.000   75 3.505
NABT89 24/09/2015 Put 30.650 0.440 0.440 0.000   2,540 0.500
NABS48 24/09/2015 Call 31.140 3.310 3.310 0.000   0 3.100
NABS58 24/09/2015 Put 31.140 0.370 0.565 0.000   414 0.590
NABR49 24/09/2015 Call 31.630 2.910 2.910 0.000   0 2.725
NABR59 24/09/2015 Put 31.630 0.465 0.565 0.000   4,230 0.700
NABSS8 24/09/2015 Call 31.640 2.905 2.905 0.000   530 2.715
NABSR8 24/09/2015 Put 31.640 0.610 0.610 0.000   200 0.690
NABS28 24/09/2015 Call 32.120 0.000 0.000 0.000   0 2.365
NABS38 24/09/2015 Put 32.120 0.580 0.675 0.000   465 0.820
NABST8 24/09/2015 Call 32.130 2.530 2.530 0.000   360 2.355
NABSU8 24/09/2015 Put 32.130 0.720 0.720 0.000   0 0.810
NABRH9 24/09/2015 Call 32.620 2.335 2.420 0.000   40 2.015
NABRI9 24/09/2015 Put 32.620 0.685 0.800 0.000   675 0.965
NABSW8 24/09/2015 Call 32.630 2.165 2.165 0.000   2,376 2.010
NABSV8 24/09/2015 Put 32.630 0.850 0.850 0.000   790 0.960
NABRR8 24/09/2015 Call 33.110 1.990 2.075 0.000   302 1.705
NABRS8 24/09/2015 Put 33.110 0.845 0.950 0.000   1,060 1.140
NABYK9 24/09/2015 Call 33.120 1.835 1.835 0.000   0 1.695
NABYL9 24/09/2015 Put 33.120 1.005 1.005 0.000   0 1.125
NABRF9 24/09/2015 Call 33.610 1.665 1.745 0.000   120 1.410
NABRG9 24/09/2015 Put 33.610 1.015 1.125 0.000   1,750 1.340
NABYN9 24/09/2015 Call 33.620 1.520 1.520 0.000   330 1.405
NABYM9 24/09/2015 Put 33.620 1.185 1.185 0.000   10 1.325
NABRP8 24/09/2015 Call 34.100 1.370 1.460 0.000   684 1.150
NABRQ8 24/09/2015 Put 34.100 1.215 1.325 0.000   161 1.570
NABYO9 24/09/2015 Call 34.110 0.000 0.000 0.000   295 1.145
NABYP9 24/09/2015 Put 34.110 0.000 0.000 0.000   85 1.550
NABR69 24/09/2015 Call 34.590 1.110 1.200 0.000   372 0.925
NABR79 24/09/2015 Put 34.590 1.445 1.555 0.000   587 1.835
NABQE8 24/09/2015 Call 34.600 1.005 1.005 0.000   3,221 0.920
NABQD8 24/09/2015 Put 34.600 1.630 1.630 0.000   652 1.810
NABRX8 24/09/2015 Call 35.090 0.855 0.960 0.000   292 0.725
NABRY8 24/09/2015 Put 35.090 1.720 1.805 0.000   1,299 2.140
NABS99 24/09/2015 Call 35.100 0.000 0.000 0.000   968 0.720
NABSA9 24/09/2015 Put 35.100 1.905 1.905 0.000   259 2.105
NABR89 24/09/2015 Call 35.580 0.660 0.765 0.700 13 2,683 0.555
NABR99 24/09/2015 Put 35.580 2.250 2.250 0.000   589 2.475
NABSC9 24/09/2015 Call 35.590 0.610 0.610 0.000   2,796 0.550
NABSB9 24/09/2015 Put 35.590 2.210 2.210 0.000   220 2.425
NABRZ8 24/09/2015 Call 36.080 0.495 0.610 0.000   1,996 0.415
NABS18 24/09/2015 Put 36.080 2.610 2.610 0.000   989 2.845
NABRL9 24/09/2015 Call 36.570 0.330 0.470 0.400 120 1,587 0.310
NABRM9 24/09/2015 Put 36.570 2.990 2.990 0.000   785 3.240
NABQ69 24/09/2015 Call 36.580 0.340 0.340 0.000   337 0.310
NABQ59 24/09/2015 Put 36.580 2.920 2.920 0.000   2,597 3.160
NABTI8 24/09/2015 Call 37.070 0.220 0.360 0.000   877 0.225
NABTJ8 24/09/2015 Put 37.070 3.415 3.415 0.000   130 3.675
NABBX7 24/09/2015 Call 37.080 0.250 0.250 0.000   20 0.225
NABBY7 24/09/2015 Put 37.080 3.330 3.330 0.000   0 3.570
NABRN9 24/09/2015 Call 37.560 0.160 0.250 0.000   1,508 0.165
NABRO9 24/09/2015 Put 37.560 3.490 3.745 0.000   1,971 4.130
NABQ79 24/09/2015 Call 37.570 0.180 0.180 0.000   442 0.165
NABQ89 24/09/2015 Put 37.570 3.750 3.750 0.000   159 4.000
NABV58 24/09/2015 Call 38.050 0.110 0.180 0.000   2,736 0.120
NABV68 24/09/2015 Put 38.050 4.320 4.320 0.000   300 4.610
NABRJ9 24/09/2015 Call 38.550 0.065 0.135 0.000   600 0.085
NABRK9 24/09/2015 Put 38.550 4.810 4.810 0.000   755 5.110
NABNV9 24/09/2015 Call 38.560 0.090 0.090 0.000   77 0.085
NABNW9 24/09/2015 Put 38.560 4.665 4.665 0.000   10 4.925
NABIT9 24/09/2015 Call 39.040 0.065 0.065 0.000   720 0.065
NABIU9 24/09/2015 Put 39.040 5.295 5.295 0.000   0 5.600
NABNY9 24/09/2015 Call 39.050 0.065 0.065 0.000   110 0.065
NABNX9 24/09/2015 Put 39.050 5.140 5.140 0.000   0 5.405
NABVQ9 24/09/2015 Call 39.540 0.045 0.045 0.000   858 0.045
NABVR9 24/09/2015 Put 39.540 5.795 5.795 0.000   0 6.100
NABIX9 24/09/2015 Call 39.550 0.045 0.045 0.000   0 0.045
NABIY9 24/09/2015 Put 39.550 5.630 5.630 0.000   60 5.910
NABK19 24/09/2015 Call 40.030 0.030 0.030 0.000   30 0.030
NABK29 24/09/2015 Put 40.030 6.280 6.280 0.000   0 6.590
NABC77 24/09/2015 Call 40.530 0.020 0.020 0.000   10 0.025
NABC87 24/09/2015 Put 40.530 6.780 6.780 0.000   0 7.090
NABJ19 24/09/2015 Call 40.540 0.020 0.020 0.000   143 0.025
NABIZ9 24/09/2015 Put 40.540 6.610 6.610 0.000   0 6.915
NABPM9 24/09/2015 Call 41.020 0.015 0.015 0.000   0 0.015
NABPN9 24/09/2015 Put 41.020 7.270 7.270 0.000   0 7.585
NABJ29 24/09/2015 Call 41.030 0.015 0.015 0.000   0 0.015
NABJ39 24/09/2015 Put 41.030 7.095 7.095 0.000   25 7.410
NABS79 24/09/2015 Call 41.510 0.010 0.010 0.000   2,580 0.010
NABS89 24/09/2015 Put 41.510 7.760 7.760 0.000   0 8.080
NABU59 24/09/2015 Call 42.010 0.007 0.007 0.000   30 0.008
NABU69 24/09/2015 Put 42.010 8.260 8.260 0.000   0 8.585
NABUT9 24/09/2015 Call 42.500 0.005 0.005 0.000   0 0.005
NABUU9 24/09/2015 Put 42.500 8.750 8.750 0.000   0 9.065
NABBJ7 29/10/2015 Call 0.010 34.050 34.050 0.000   0 33.740
NABXK9 29/10/2015 Call 0.110 33.640 33.640 0.000   26 33.330
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABD47 29/10/2015 Call 27.680 6.565 6.565 0.000   0 6.290
NABD57 29/10/2015 Put 27.680 0.275 0.275 0.000   0 0.310
NABDQ7 29/10/2015 Call 27.690 6.560 6.560 0.000   0 6.285
NABDR7 29/10/2015 Put 27.690 0.275 0.275 0.000   160 0.305
NABD77 29/10/2015 Call 28.170 6.130 6.130 0.000   0 5.865
NABD67 29/10/2015 Put 28.170 0.315 0.315 0.000   0 0.355
NABD87 29/10/2015 Call 28.660 5.690 5.690 0.000   0 5.430
NABD97 29/10/2015 Put 28.660 0.355 0.355 0.000   0 0.400
NABDT7 29/10/2015 Call 28.670 5.680 5.680 0.000   130 5.420
NABDS7 29/10/2015 Put 28.670 0.355 0.355 0.000   0 0.400
NABDL7 29/10/2015 Call 29.160 5.245 5.245 0.000   0 4.985
NABDK7 29/10/2015 Put 29.160 0.405 0.405 0.000   30 0.455
NABDM7 29/10/2015 Call 29.650 4.815 4.815 0.000   0 4.550
NABDN7 29/10/2015 Put 29.650 0.455 0.455 0.000   200 0.505
NABDU7 29/10/2015 Call 29.660 4.805 4.805 0.000   145 4.545
NABDV7 29/10/2015 Put 29.660 0.455 0.455 0.000   130 0.505
NABDP7 29/10/2015 Call 30.150 4.380 4.380 0.000   0 4.130
NABDO7 29/10/2015 Put 30.150 0.520 0.520 0.000   500 0.580
NABBZ7 29/10/2015 Call 30.640 3.970 3.970 0.000   0 3.725
NABC17 29/10/2015 Put 30.640 0.600 0.600 0.000   50 0.655
NABDX7 29/10/2015 Call 30.650 3.960 3.960 0.000   240 3.715
NABDW7 29/10/2015 Put 30.650 0.590 0.590 0.000   0 0.655
NABC37 29/10/2015 Call 31.140 3.560 3.560 0.000   2 3.330
NABC27 29/10/2015 Put 31.140 0.685 0.685 0.000   0 0.760
NABC47 29/10/2015 Call 31.630 3.185 3.185 0.000   0 2.950
NABCI7 29/10/2015 Put 31.630 0.795 0.795 0.000   505 0.870
NABCP7 29/10/2015 Call 31.640 3.170 3.170 0.000   135 2.945
NABCQ7 29/10/2015 Put 31.640 0.785 0.785 0.000   0 0.865
NABCK7 29/10/2015 Call 32.120 0.000 0.000 0.000   0 2.600
NABCJ7 29/10/2015 Put 32.120 0.910 0.910 0.000   535 1.010
NABCS7 29/10/2015 Call 32.130 2.805 2.805 0.000   220 2.590
NABCR7 29/10/2015 Put 32.130 0.900 0.900 0.000   8 0.995
NABCL7 29/10/2015 Call 32.620 2.465 2.465 0.000   0 2.255
NABCM7 29/10/2015 Put 32.620 0.000 0.000 0.000   679 1.165
NABCT7 29/10/2015 Call 32.630 2.455 2.455 0.000   457 2.250
NABCU7 29/10/2015 Put 32.630 1.045 1.045 0.000   10 1.155
NABCO7 29/10/2015 Call 33.110 0.000 0.000 0.000   213 1.950
NABCN7 29/10/2015 Put 33.110 0.000 0.000 0.000   338 1.345
NABCW7 29/10/2015 Call 33.120 2.130 2.130 0.000   100 1.940
NABCV7 29/10/2015 Put 33.120 1.205 1.205 0.000   140 1.325
NABBT7 29/10/2015 Call 33.610 1.830 1.830 0.000   0 1.655
NABBU7 29/10/2015 Put 33.610 1.410 1.410 0.000   1,266 1.550
NABCX7 29/10/2015 Call 33.620 1.825 1.825 0.000   110 1.650
NABCY7 29/10/2015 Put 33.620 1.390 1.390 0.000   65 1.525
NABZW9 29/10/2015 Call 34.100 1.555 1.555 1.630 50 10 1.395
NABZX9 29/10/2015 Put 34.100 0.000 0.000 0.000   54 1.775
NABZU9 29/10/2015 Call 34.590 1.300 1.300 0.000   43 1.165
NABZV9 29/10/2015 Put 34.590 0.000 0.000 0.000   190 2.030
NABBH7 29/10/2015 Call 35.090 0.000 0.000 0.000   10 0.950
NABBI7 29/10/2015 Put 35.090 0.000 0.000 0.000   0 2.320
NABZS9 29/10/2015 Call 35.580 0.875 0.875 0.000   0 0.765
NABZT9 29/10/2015 Put 35.580 2.435 2.435 0.000   0 2.630
NABBF7 29/10/2015 Call 36.080 0.695 0.695 0.000   0 0.610
NABBG7 29/10/2015 Put 36.080 2.765 2.765 0.000   86 2.985
NABZO9 29/10/2015 Call 36.570 0.550 0.550 0.000   15 0.475
NABZP9 29/10/2015 Put 36.570 3.125 3.125 0.000   0 3.355
NABB87 29/10/2015 Call 37.070 0.430 0.430 0.000   40 0.360
NABB97 29/10/2015 Put 37.070 3.520 3.520 0.000   200 3.765
NABZQ9 29/10/2015 Call 37.560 0.325 0.325 0.000   285 0.270
NABZR9 29/10/2015 Put 37.560 3.930 3.930 0.000   0 4.195
NABB47 29/10/2015 Call 38.050 0.245 0.245 0.000   0 0.200
NABB57 29/10/2015 Put 38.050 4.370 4.370 0.000   107 4.645
NABZM9 29/10/2015 Call 38.550 0.180 0.180 0.000   0 0.145
NABZN9 29/10/2015 Put 38.550 4.835 4.835 0.000   62 5.120
NABB67 29/10/2015 Call 39.040 0.135 0.135 0.000   0 0.105
NABB77 29/10/2015 Put 39.040 5.305 5.305 0.000   0 5.600
NABZK9 29/10/2015 Call 39.540 0.095 0.095 0.000   0 0.075
NABZL9 29/10/2015 Put 39.540 5.795 5.795 0.000   0 6.100
NABB27 29/10/2015 Call 40.030 0.070 0.070 0.000   0 0.055
NABB37 29/10/2015 Put 40.030 6.280 6.280 0.000   0 6.590
NABZI9 29/10/2015 Call 40.530 0.050 0.050 0.000   0 0.040
NABZJ9 29/10/2015 Put 40.530 6.780 6.780 0.000   0 7.090
NABZY9 29/10/2015 Call 41.020 0.035 0.035 0.000   0 0.030
NABB17 29/10/2015 Put 41.020 7.270 7.270 0.000   0 7.580
NABBR7 29/10/2015 Call 41.510 0.025 0.025 0.000   0 0.020
NABBS7 29/10/2015 Put 41.510 7.760 7.760 0.000   0 8.070
NABIF7 26/11/2015 Call 0.010 33.090 33.090 0.000      
NABG37 26/11/2015 Call 30.000 4.315 4.315 0.000      
NABG47 26/11/2015 Put 30.000 0.450 0.450 0.000      
NABG57 26/11/2015 Call 30.500 3.905 3.905 0.000      
NABG67 26/11/2015 Put 30.500 0.570 0.570 0.000      
NABG77 26/11/2015 Call 31.000 3.510 3.510 0.000      
NABG87 26/11/2015 Put 31.000 0.720 0.720 0.000      
NABGL7 26/11/2015 Call 31.500 3.145 3.145 0.000      
NABGM7 26/11/2015 Put 31.500 0.890 0.890 0.000      
NABGN7 26/11/2015 Call 32.000 0.000 0.000 0.000      
NABGO7 26/11/2015 Put 32.000 0.000 0.000 0.000      
NABGP7 26/11/2015 Call 32.500 0.000 0.000 0.000      
NABGQ7 26/11/2015 Put 32.500 0.000 0.000 0.000      
NABGR7 26/11/2015 Call 33.000 0.000 0.000 0.000      
NABGS7 26/11/2015 Put 33.000 0.000 0.000 0.000      
NABGT7 26/11/2015 Call 33.500 1.900 1.900 0.000      
NABGU7 26/11/2015 Put 33.500 1.805 1.805 0.000      
NABGV7 26/11/2015 Call 34.000 0.000 0.000 0.000      
NABGW7 26/11/2015 Put 34.000 0.000 0.000 0.000      
NABGX7 26/11/2015 Call 34.500 0.000 0.000 0.000      
NABGY7 26/11/2015 Put 34.500 0.000 0.000 0.000      
NABGZ7 26/11/2015 Call 35.000 0.000 0.000 0.000      
NABI17 26/11/2015 Put 35.000 0.000 0.000 0.000      
NABI27 26/11/2015 Call 35.500 1.040 1.040 0.000      
NABI37 26/11/2015 Put 35.500 3.110 3.110 0.000      
NABI47 26/11/2015 Call 36.000 0.880 0.880 0.000      
NABI57 26/11/2015 Put 36.000 3.485 3.485 0.000      
NABI67 26/11/2015 Call 36.500 0.745 0.745 0.000      
NABI77 26/11/2015 Put 36.500 3.880 3.880 0.000      
NABI87 26/11/2015 Call 37.000 0.620 0.620 0.000      
NABI97 26/11/2015 Put 37.000 4.280 4.280 0.000      
NABCT9 17/12/2015 Call 0.010 33.140 33.140 0.000   0 32.825
NABEP7 17/12/2015 Call 0.110 32.650 32.650 0.000   0 32.340
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 15.165 15.165 0.000   0 14.860
NABWU9 17/12/2015 Put 18.780 0.030 0.030 0.000   0 0.035
NABWW9 17/12/2015 Call 19.270 14.685 14.685 0.000   0 14.375
NABWV9 17/12/2015 Put 19.270 0.035 0.035 0.000   0 0.040
NABWX9 17/12/2015 Call 19.770 14.190 14.190 0.000   0 13.885
NABWY9 17/12/2015 Put 19.770 0.045 0.045 0.000   4,240 0.055
NABFX7 17/12/2015 Call 20.760 13.220 13.220 0.000   0 12.915
NABFW7 17/12/2015 Put 20.760 0.065 0.065 0.000   0 0.075
NABFY7 17/12/2015 Call 21.750 12.250 12.250 0.000   0 11.945
NABFZ7 17/12/2015 Put 21.750 0.090 0.090 0.000   240 0.105
NABG27 17/12/2015 Call 22.730 11.295 11.295 0.000   0 10.995
NABG17 17/12/2015 Put 22.730 0.120 0.120 0.000   0 0.140
NABM17 17/12/2015 Call 24.710 9.385 9.385 0.000   0 9.085
NABM27 17/12/2015 Put 24.710 0.215 0.215 0.000   482 0.240
NABLY7 17/12/2015 Call 25.700 8.440 8.440 0.000   0 8.150
NABLZ7 17/12/2015 Put 25.700 0.275 0.275 0.000   20 0.305
NABLW7 17/12/2015 Call 26.690 7.510 7.510 0.000   0 7.220
NABLX7 17/12/2015 Put 26.690 0.355 0.355 0.000   560 0.390
NABWM9 17/12/2015 Call 26.700 6.770 6.770 0.000   0 6.500
NABWL9 17/12/2015 Put 26.700 0.350 0.350 0.000   240 0.390
NABLR7 17/12/2015 Call 27.680 6.590 6.590 0.000   0 6.310
NABLS7 17/12/2015 Put 27.680 0.455 0.455 0.000   567 0.500
NABDS9 17/12/2015 Call 27.690 5.895 5.895 0.000   100 5.635
NABDR9 17/12/2015 Put 27.690 0.450 0.450 0.000   100 0.495
NABC29 17/12/2015 Call 28.170 6.145 6.145 0.000   0 5.870
NABC39 17/12/2015 Put 28.170 0.515 0.515 0.000   0 0.560
NABLT7 17/12/2015 Call 28.660 5.705 5.705 0.000   0 5.430
NABLU7 17/12/2015 Put 28.660 0.580 0.580 0.000   2,812 0.635
NABDT9 17/12/2015 Call 28.670 5.060 5.060 0.000   0 4.805
NABDU9 17/12/2015 Put 28.670 0.575 0.575 0.000   0 0.630
NABBZ9 17/12/2015 Call 29.160 5.260 5.260 0.000   0 4.995
NABC19 17/12/2015 Put 29.160 0.665 0.665 0.000   275 0.720
NABMW7 17/12/2015 Call 29.650 4.835 4.835 0.000   0 4.575
NABMX7 17/12/2015 Put 29.650 0.745 0.745 0.000   2,027 0.815
NABDW9 17/12/2015 Call 29.660 4.245 4.245 0.000   150 4.005
NABDV9 17/12/2015 Put 29.660 0.745 0.745 0.000   300 0.810
NABBP9 17/12/2015 Call 30.150 4.415 4.415 0.000   0 4.155
NABBQ9 17/12/2015 Put 30.150 0.855 0.855 0.000   0 0.930
NABTM9 17/12/2015 Call 30.160 3.855 3.855 0.000   0 3.620
NABTN9 17/12/2015 Put 30.160 0.845 0.845 0.000   20 0.920
NABPY7 17/12/2015 Call 30.640 4.010 4.010 0.000   500 3.765
NABPZ7 17/12/2015 Put 30.640 0.965 0.965 0.000   1,128 1.055
NABDX9 17/12/2015 Call 30.650 3.485 3.485 0.000   263 3.260
NABDY9 17/12/2015 Put 30.650 0.960 0.960 0.000   187 1.045
NABBR9 17/12/2015 Call 31.140 3.615 3.615 0.000   0 3.370
NABBS9 17/12/2015 Put 31.140 1.105 1.105 0.000   35 1.200
NABTJ9 17/12/2015 Call 31.150 3.125 3.125 0.000   10 2.905
NABTI9 17/12/2015 Put 31.150 1.090 1.090 0.000   20 1.185
NABSJ7 17/12/2015 Call 31.630 3.235 3.235 0.000   1,328 3.010
NABSK7 17/12/2015 Put 31.630 1.250 1.250 0.000   2,709 1.355
NABY98 17/12/2015 Call 31.640 2.785 2.785 0.000   160 2.580
NABYA8 17/12/2015 Put 31.640 1.240 1.240 0.000   735 1.345
NABBV9 17/12/2015 Call 32.120 2.885 2.885 0.000   0 2.660
NABBW9 17/12/2015 Put 32.120 0.000 0.000 0.000   540 1.540
NABTK9 17/12/2015 Call 32.130 2.465 2.465 0.000   0 2.270
NABTL9 17/12/2015 Put 32.130 1.405 1.405 0.000   435 1.520
NABU17 17/12/2015 Call 32.620 2.535 2.535 0.000   718 2.335
NABU27 17/12/2015 Put 32.620 0.000 0.000 0.000   2,980 1.740
NABCV9 17/12/2015 Call 32.630 2.160 2.160 0.000   95 1.980
NABCU9 17/12/2015 Put 32.630 0.000 0.000 0.000   410 1.720
NABBT9 17/12/2015 Call 33.110 2.220 2.220 0.000   100 2.025
NABBU9 17/12/2015 Put 33.110 0.000 0.000 0.000   402 1.960
NABWT7 17/12/2015 Call 33.610 0.000 0.000 0.000   1,234 1.740
NABWU7 17/12/2015 Put 33.610 2.050 2.050 0.000   2,409 2.210
NABCW9 17/12/2015 Call 33.620 1.615 1.615 0.000   416 1.465
NABCX9 17/12/2015 Put 33.620 2.030 2.030 0.000   50 2.185
NABBX9 17/12/2015 Call 34.100 0.000 0.000 0.000   220 1.480
NABBY9 17/12/2015 Put 34.100 0.000 0.000 0.000   189 2.475
NABYI9 17/12/2015 Call 34.110 1.380 1.380 0.000   100 1.240
NABYJ9 17/12/2015 Put 34.110 2.280 2.280 0.000   35 2.450
NABYB7 17/12/2015 Call 34.590 0.000 0.000 0.000   2,865 1.250
NABYC7 17/12/2015 Put 34.590 0.000 0.000 0.000   1,892 2.770
NABCZ9 17/12/2015 Call 34.600 1.170 1.170 0.000   1,216 1.040
NABCY9 17/12/2015 Put 34.600 2.555 2.555 0.000   1,010 2.735
NABD19 17/12/2015 Call 35.090 0.000 0.000 0.000   865 1.030
NABD49 17/12/2015 Put 35.090 0.000 0.000 0.000   1,465 3.085
NABKZ9 17/12/2015 Call 35.100 0.975 0.975 0.000   347 0.860
NABL19 17/12/2015 Put 35.100 0.000 0.000 0.000   100 3.055
NABDP8 17/12/2015 Call 35.580 0.970 0.970 0.000   2,490 0.850
NABDQ8 17/12/2015 Put 35.580 3.220 3.220 0.000   2,910 3.430
NABL39 17/12/2015 Call 35.590 0.805 0.805 0.000   327 0.710
NABL29 17/12/2015 Put 35.590 0.000 0.000 0.000   640 3.390
NABD79 17/12/2015 Call 36.080 0.790 0.790 0.000   1,647 0.690
NABD89 17/12/2015 Put 36.080 3.575 3.575 0.000   450 3.800
NABL49 17/12/2015 Call 36.090 0.000 0.000 0.700 20 595 0.575
NABL59 17/12/2015 Put 36.090 3.535 3.535 0.000   65 3.755
NABMZ8 17/12/2015 Call 36.570 0.645 0.645 0.000   841 0.550
NABN18 17/12/2015 Put 36.570 3.950 3.950 0.000   852 4.180
NABL89 17/12/2015 Call 36.580 0.535 0.535 0.000   849 0.460
NABL99 17/12/2015 Put 36.580 3.900 3.900 0.000   312 4.130
NABE89 17/12/2015 Call 37.070 0.510 0.510 0.000   175 0.440
NABE99 17/12/2015 Put 37.070 4.340 4.340 0.000   160 4.590
NABLB9 17/12/2015 Call 37.080 0.425 0.425 0.000   750 0.365
NABLA9 17/12/2015 Put 37.080 4.290 4.290 0.000   332 4.535
NABQ68 17/12/2015 Call 37.560 0.405 0.405 0.000   536 0.340
NABQ78 17/12/2015 Put 37.560 4.750 4.750 0.000   3,165 5.000
NABLC9 17/12/2015 Call 37.570 0.340 0.340 0.000   339 0.285
NABLD9 17/12/2015 Put 37.570 4.695 4.695 0.000   280 4.945
NABEX9 17/12/2015 Call 38.050 0.320 0.320 0.000   765 0.265
NABEY9 17/12/2015 Put 38.050 5.170 5.170 0.000   17 5.435
NABMO9 17/12/2015 Call 38.550 0.245 0.245 0.000   170 0.205
NABMP9 17/12/2015 Put 38.550 5.615 5.615 0.000   127 5.885
NABSD9 17/12/2015 Call 38.560 0.210 0.210 0.000   412 0.170
NABSE9 17/12/2015 Put 38.560 5.550 5.550 0.000   225 5.820
NABIV9 17/12/2015 Call 39.040 0.190 0.190 0.000   145 0.155
NABIW9 17/12/2015 Put 39.040 6.055 6.055 0.000   8 6.335
NABKE9 17/12/2015 Call 39.540 0.145 0.145 0.000   380 0.120
NABKD9 17/12/2015 Put 39.540 6.520 6.520 0.000   405 6.805
NABSG9 17/12/2015 Call 39.550 0.125 0.125 0.000   0 0.100
NABSF9 17/12/2015 Put 39.550 6.450 6.450 0.000   20 6.730
NABK39 17/12/2015 Call 40.030 0.110 0.110 0.000   61 0.090
NABK49 17/12/2015 Put 40.030 6.980 6.980 0.000   0 7.270
NABC97 17/12/2015 Call 40.530 0.085 0.085 0.000   480 0.070
NABCF7 17/12/2015 Put 40.530 7.455 7.455 0.000   790 7.745
NABKB9 17/12/2015 Call 41.020 0.065 0.065 0.000   0 0.050
NABKC9 17/12/2015 Put 41.020 7.925 7.925 0.000   0 8.220
NABKI9 17/12/2015 Call 41.510 0.050 0.050 0.000   81 0.040
NABKH9 17/12/2015 Put 41.510 8.400 8.400 0.000   800 8.700
NABKJ9 17/12/2015 Call 42.010 0.035 0.035 0.000   0 0.030
NABKK9 17/12/2015 Put 42.010 8.890 8.890 0.000   0 9.185
NABKM9 17/12/2015 Call 42.500 0.030 0.030 0.000   122 0.020
NABKL9 17/12/2015 Put 42.500 9.370 9.370 0.000   1,100 9.670
NABKN9 17/12/2015 Call 43.000 0.020 0.020 0.000   106 0.015
NABKO9 17/12/2015 Put 43.000 9.860 9.860 0.000   0 10.160
NABEI9 17/12/2015 Call 44.490 0.008 0.008 0.000   200 0.007
NABEH9 17/12/2015 Put 44.490 11.210 11.210 0.000   45 11.510
NABXJ9 23/03/2016 Call 0.010 33.315 33.315 0.000   0 33.005
NABB99 23/03/2016 Call 26.690 7.605 7.605 0.000   0 7.330
NABBF9 23/03/2016 Put 26.690 0.540 0.540 0.000   0 0.585
NABWO9 23/03/2016 Call 26.700 7.160 7.160 0.000   0 6.900
NABWN9 23/03/2016 Put 26.700 0.530 0.530 0.000   0 0.575
NABIT8 23/03/2016 Call 27.680 6.710 6.710 0.000   0 6.445
NABIU8 23/03/2016 Put 27.680 0.665 0.665 0.000   12 0.725
NABWQ9 23/03/2016 Call 27.690 6.310 6.310 0.000   0 6.060
NABWP9 23/03/2016 Put 27.690 0.660 0.660 0.000   0 0.715
NABBG8 23/03/2016 Call 28.660 5.845 5.845 0.000   0 5.585
NABBH8 23/03/2016 Put 28.660 0.835 0.835 0.000   0 0.895
NABDZ7 23/03/2016 Call 28.670 5.495 5.495 0.000   0 5.250
NABDY7 23/03/2016 Put 28.670 0.825 0.825 0.000   0 0.885
NABYR7 23/03/2016 Call 29.650 5.010 5.010 0.000   0 4.755
NABYS7 23/03/2016 Put 29.650 1.040 1.040 0.000   55 1.120
NABT59 23/03/2016 Call 29.660 4.710 4.710 0.000   0 4.475
NABT49 23/03/2016 Put 29.660 1.025 1.025 0.000   0 1.100
NABF77 23/03/2016 Call 30.150 4.600 4.600 0.000   0 4.360
NABF87 23/03/2016 Put 30.150 1.155 1.155 0.000   0 1.245
NABUL7 23/03/2016 Call 30.640 4.220 4.220 0.000   0 3.985
NABUM7 23/03/2016 Put 30.640 1.290 1.290 0.000   0 1.390
NABT69 23/03/2016 Call 30.650 3.965 3.965 0.000   340 3.750
NABT79 23/03/2016 Put 30.650 1.265 1.265 0.000   0 1.360
NABEI7 23/03/2016 Call 31.140 3.835 3.835 0.000   0 3.610
NABEJ7 23/03/2016 Put 31.140 1.435 1.435 0.000   0 1.535
NABUJ7 23/03/2016 Call 31.630 3.475 3.475 0.000   222 3.270
NABUK7 23/03/2016 Put 31.630 1.590 1.590 0.000   600 1.710
NABWR9 23/03/2016 Call 31.640 3.280 3.280 0.000   540 3.085
NABWS9 23/03/2016 Put 31.640 1.560 1.560 0.000   96 1.670
NABE57 23/03/2016 Call 32.120 0.000 0.000 0.000   0 2.935
NABE67 23/03/2016 Put 32.120 0.000 0.000 0.000   0 1.890
NABUF7 23/03/2016 Call 32.620 0.000 0.000 0.000   145 2.615
NABUG7 23/03/2016 Put 32.620 0.000 0.000 0.000   37 2.090
NABXP9 23/03/2016 Call 32.630 2.655 2.655 0.000   350 2.475
NABXO9 23/03/2016 Put 32.630 1.920 1.920 0.000   0 2.045
NABD27 23/03/2016 Call 33.110 0.000 0.000 0.000   5 2.320
NABD37 23/03/2016 Put 33.110 2.170 2.170 0.000   0 2.315
NABUH7 23/03/2016 Call 33.610 2.210 2.210 0.000   58 2.035
NABUI7 23/03/2016 Put 33.610 0.000 0.000 0.000   25 2.550
NABBL7 23/03/2016 Call 33.620 2.100 2.100 0.000   0 1.940
NABBK7 23/03/2016 Put 33.620 2.345 2.345 0.000   0 2.490
NABZG9 23/03/2016 Call 34.100 0.000 0.000 0.000   0 1.785
NABZH9 23/03/2016 Put 34.100 0.000 0.000 0.000   0 2.815
NABBM7 23/03/2016 Call 34.110 0.000 0.000 0.000   120 1.705
NABBO7 23/03/2016 Put 34.110 2.580 2.580 0.000   0 2.740
NABUR7 23/03/2016 Call 34.590 1.700 1.700 0.000   123 1.545
NABUS7 23/03/2016 Put 34.590 0.000 0.000 0.000   10 3.085
NABBQ7 23/03/2016 Call 34.600 1.625 1.625 0.000   0 1.485
NABBP7 23/03/2016 Put 34.600 2.840 2.840 0.000   65 3.010
NABX69 23/03/2016 Call 35.090 0.000 0.000 0.000   49 1.340
NABX99 23/03/2016 Put 35.090 0.000 0.000 0.000   0 3.395
NABUT7 23/03/2016 Call 35.580 1.270 1.270 0.000   500 1.140
NABUU7 23/03/2016 Put 35.580 3.510 3.510 0.000   500 3.705
NABX49 23/03/2016 Call 36.080 1.080 1.080 0.000   533 0.975
NABX59 23/03/2016 Put 36.080 3.840 3.840 0.000   0 4.055
NABUN7 23/03/2016 Call 36.570 0.920 0.920 0.000   55 0.820
NABUO7 23/03/2016 Put 36.570 4.190 4.190 0.000   0 4.405
NABX29 23/03/2016 Call 37.070 0.770 0.770 0.000   18 0.690
NABX39 23/03/2016 Put 37.070 4.555 4.555 0.000   0 4.790
NABUP7 23/03/2016 Call 37.560 0.650 0.650 0.000   83 0.570
NABUQ7 23/03/2016 Put 37.560 4.935 4.935 0.000   11 5.175
NABXH9 23/03/2016 Call 38.050 0.535 0.535 0.000   0 0.475
NABXI9 23/03/2016 Put 38.050 5.330 5.330 0.000   0 5.585
NABUV7 23/03/2016 Call 38.550 0.450 0.450 0.000   20 0.385
NABUW7 23/03/2016 Put 38.550 5.750 5.750 0.000   0 6.005
NABXF9 23/03/2016 Call 39.040 0.365 0.365 0.000   200 0.320
NABXG9 23/03/2016 Put 39.040 6.165 6.165 0.000   0 6.440
NABVL7 23/03/2016 Call 39.540 0.305 0.305 0.000   25 0.260
NABVM7 23/03/2016 Put 39.540 6.610 6.610 0.000   0 6.885
NABXA9 23/03/2016 Call 40.030 0.245 0.245 0.000   0 0.215
NABXB9 23/03/2016 Put 40.030 7.055 7.055 0.000   0 7.335
NABJC9 23/03/2016 Call 40.530 0.205 0.205 0.000   279 0.175
NABJD9 23/03/2016 Put 40.530 7.515 7.515 0.000   0 7.800
NABXC9 23/03/2016 Call 41.020 0.165 0.165 0.000   0 0.145
NABXD9 23/03/2016 Put 41.020 7.975 7.975 0.000   0 8.260
NABM69 23/03/2016 Call 41.510 0.140 0.140 0.000   10 0.115
NABM79 23/03/2016 Put 41.510 8.435 8.435 0.000   0 8.730
NABXM9 23/03/2016 Call 42.010 0.115 0.115 0.000   0 0.095
NABXN9 23/03/2016 Put 42.010 8.915 8.915 0.000   0 9.210
NABU79 23/03/2016 Call 42.500 0.095 0.095 0.000   0 0.080
NABU89 23/03/2016 Put 42.500 9.390 9.390 0.000   0 9.685
NABCH9 23/06/2016 Call 24.710 9.450 9.450 0.000   0 9.170
NABCI9 23/06/2016 Put 24.710 0.560 0.560 0.000   190 0.605
NABZK8 23/06/2016 Call 25.700 8.530 8.530 0.000   0 8.255
NABZL8 23/06/2016 Put 25.700 0.690 0.690 0.000   50 0.730
NABZC8 23/06/2016 Call 26.690 7.630 7.630 0.000   0 7.360
NABZD8 23/06/2016 Put 26.690 0.845 0.845 0.000   500 0.900
NABZA8 23/06/2016 Call 27.680 6.755 6.755 0.000   0 6.495
NABZB8 23/06/2016 Put 27.680 1.020 1.020 0.000   0 1.090
NABZM8 23/06/2016 Call 28.660 5.925 5.925 0.000   0 5.670
NABZN8 23/06/2016 Put 28.660 1.245 1.245 0.000   40 1.310
NABZO8 23/06/2016 Call 29.650 5.115 5.115 0.000   14 4.880
NABZP8 23/06/2016 Put 29.650 1.515 1.515 0.000   35 1.595
NABZ79 23/06/2016 Call 29.660 0.000 0.000 0.000   80 4.225
NABZ69 23/06/2016 Put 29.660 1.495 1.495 0.000   40 1.580
NABZS8 23/06/2016 Call 30.640 4.355 4.355 0.000   0 4.135
NABZT8 23/06/2016 Put 30.640 1.820 1.820 0.000   2,070 1.925
NABZ49 23/06/2016 Call 30.650 3.775 3.775 0.000   170 3.570
NABZ59 23/06/2016 Put 30.650 1.805 1.805 0.000   0 1.905
NABZU8 23/06/2016 Call 31.630 3.650 3.650 0.000   10 3.445
NABZV8 23/06/2016 Put 31.630 2.190 2.190 0.000   530 2.305
NABZ39 23/06/2016 Call 31.640 3.155 3.155 0.000   50 2.970
NABZ29 23/06/2016 Put 31.640 2.170 2.170 0.000   0 2.285
NABZQ8 23/06/2016 Call 32.620 3.005 3.005 0.000   650 2.810
NABZR8 23/06/2016 Put 32.620 0.000 0.000 0.000   15 2.750
NABZG8 23/06/2016 Call 33.610 2.430 2.430 0.000   0 2.255
NABZH8 23/06/2016 Put 33.610 3.115 3.115 0.000   295 3.265
NABDQ9 23/06/2016 Call 33.620 2.095 2.095 0.000   265 1.935
NABDP9 23/06/2016 Put 33.620 3.080 3.080 0.000   235 3.235
NABEX7 23/06/2016 Call 34.100 2.170 2.170 0.000   0 2.005
NABEW7 23/06/2016 Put 34.100 0.000 0.000 0.000   7 3.540
NABD29 23/06/2016 Call 34.590 0.000 0.000 0.000   2,000 1.780
NABD39 23/06/2016 Put 34.590 0.000 0.000 0.000   230 3.840
NABFJ9 23/06/2016 Call 35.580 1.505 1.505 0.000   560 1.375
NABFK9 23/06/2016 Put 35.580 4.280 4.280 0.000   73 4.480
NABG89 23/06/2016 Call 36.570 1.155 1.155 0.000   55 1.045
NABG99 23/06/2016 Put 36.570 4.970 4.970 0.000   0 5.180
NABL69 23/06/2016 Call 37.560 0.870 0.870 0.000   0 0.780
NABL79 23/06/2016 Put 37.560 5.710 5.710 0.000   0 5.930
NABMQ9 23/06/2016 Call 38.550 0.645 0.645 0.000   7 0.575
NABMT9 23/06/2016 Put 38.550 6.505 6.505 0.000   580 6.740
NABKF9 23/06/2016 Call 39.540 0.470 0.470 0.000   0 0.415
NABKG9 23/06/2016 Put 39.540 7.340 7.340 0.000   300 7.590
NABCG7 23/06/2016 Call 40.530 0.340 0.340 0.000   0 0.295
NABCH7 23/06/2016 Put 40.530 8.205 8.205 0.000   0 8.470
NABM89 23/06/2016 Call 41.510 0.245 0.245 0.000   0 0.210
NABM99 23/06/2016 Put 41.510 9.095 9.095 0.000   0 9.365
NABU99 23/06/2016 Call 42.500 0.175 0.175 0.000   0 0.150
NABUA9 23/06/2016 Put 42.500 10.015 10.015 0.000   0 10.290
NABXZ9 23/06/2016 Call 43.490 0.125 0.125 0.000   0 0.110
NABY19 23/06/2016 Put 43.490 10.945 10.945 0.000   0 11.235
NABEK7 22/12/2016 Call 24.710 9.345 9.345 0.000   0 9.060
NABEL7 22/12/2016 Put 24.710 0.805 0.805 0.000   0 0.855
NABEN7 22/12/2016 Call 25.700 8.440 8.440 0.000   0 8.165
NABEM7 22/12/2016 Put 25.700 1.035 1.035 0.000   0 1.090
NABBG9 22/12/2016 Call 26.690 7.565 7.565 0.000   0 7.310
NABBH9 22/12/2016 Put 26.690 1.290 1.290 0.000   0 1.375
NABPS7 22/12/2016 Call 27.680 6.720 6.720 0.000   0 6.490
NABPT7 22/12/2016 Put 27.680 1.560 1.560 0.000   33 1.670
NABLH7 22/12/2016 Call 28.660 5.930 5.930 0.000   0 5.700
NABLI7 22/12/2016 Put 28.660 1.865 1.865 0.000   50 1.970
NABIX7 22/12/2016 Call 29.650 5.170 5.170 0.000   0 4.950
NABIY7 22/12/2016 Put 29.650 2.200 2.200 0.000   30 2.315
NABIV7 22/12/2016 Call 30.640 4.450 4.450 0.000   0 4.245
NABIW7 22/12/2016 Put 30.640 0.000 0.000 2.250 25 100 2.680
NABIT7 22/12/2016 Call 31.630 3.800 3.800 0.000   1,000 3.595
NABIU7 22/12/2016 Put 31.630 2.985 2.985 0.000   1,510 3.110
NABIR7 22/12/2016 Call 32.620 3.190 3.190 0.000   0 3.010
NABIS7 22/12/2016 Put 32.620 3.440 3.440 0.000   102 3.585
NABJ47 22/12/2016 Call 33.610 2.650 2.650 0.000   5,000 2.480
NABJ57 22/12/2016 Put 33.610 3.950 3.950 0.000   0 4.105
NABJ27 22/12/2016 Call 34.590 2.185 2.185 0.000   0 2.030
NABJ37 22/12/2016 Put 34.590 4.510 4.510 0.000   770 4.680
NABIZ7 22/12/2016 Call 35.580 1.760 1.760 0.000   46 1.635
NABJ17 22/12/2016 Put 35.580 5.120 5.120 0.000   15 5.315
NABJ67 22/12/2016 Call 36.570 1.415 1.415 0.000   400 1.290
NABJ77 22/12/2016 Put 36.570 5.780 5.780 0.000   200 5.985
NABJ87 22/12/2016 Call 37.560 1.120 1.120 0.000   36 1.020
NABJ97 22/12/2016 Put 37.560 6.500 6.500 0.000   0 6.705
NABJT7 22/12/2016 Call 38.550 0.875 0.875 0.000   400 0.795
NABJU7 22/12/2016 Put 38.550 7.260 7.260 0.000   1,018 7.480
NABVN7 22/12/2016 Call 39.540 0.685 0.685 0.000   0 0.610
NABVO7 22/12/2016 Put 39.540 8.055 8.055 0.000   10 8.295
NABJE9 22/12/2016 Call 40.530 0.535 0.535 0.000   0 0.480
NABJF9 22/12/2016 Put 40.530 8.895 8.895 0.000   0 9.140
NABMA9 22/12/2016 Call 41.510 0.415 0.415 0.000   0 0.375
NABMB9 22/12/2016 Put 41.510 9.755 9.755 0.000   0 10.015
NABUB9 22/12/2016 Call 42.500 0.330 0.330 0.000   0 0.290
NABUC9 22/12/2016 Put 42.500 10.645 10.645 0.000   0 10.915
NABY29 22/12/2016 Call 43.490 0.255 0.255 0.000   0 0.230
NABY39 22/12/2016 Put 43.490 11.555 11.555 0.000   0 11.830
NABBI9 29/06/2017 Call 26.690 7.610 7.610 0.000   0 7.355
NABBJ9 29/06/2017 Put 26.690 1.830 1.830 0.000   0 1.905
NABIV8 29/06/2017 Call 27.680 6.790 6.790 0.000   0 6.565
NABIW8 29/06/2017 Put 27.680 2.145 2.145 0.000   70 2.235
NABFZ8 29/06/2017 Call 28.660 6.020 6.020 0.000   0 5.795
NABG18 29/06/2017 Put 28.660 2.490 2.490 0.000   2 2.590
NABFX8 29/06/2017 Call 29.650 5.280 5.280 0.000   0 5.070
NABFY8 29/06/2017 Put 29.650 2.845 2.845 0.000   0 2.950
NABI38 29/06/2017 Call 30.640 4.595 4.595 0.000   0 4.400
NABI48 29/06/2017 Put 30.640 3.260 3.260 0.000   25 3.370
NABI18 29/06/2017 Call 31.630 3.970 3.970 0.000   0 3.775
NABI28 29/06/2017 Put 31.630 3.685 3.685 0.000   14 3.815
NABGU8 29/06/2017 Call 32.620 3.400 3.400 0.000   0 3.230
NABGV8 29/06/2017 Put 32.620 4.180 4.180 0.000   0 4.305
NABGW8 29/06/2017 Call 33.610 2.885 2.885 0.000   0 2.725
NABGX8 29/06/2017 Put 33.610 4.705 4.705 0.000   0 4.855
NABI78 29/06/2017 Call 34.590 2.440 2.440 0.000   0 2.290
NABI88 29/06/2017 Put 34.590 5.275 5.275 0.000   20 5.420
NABI58 29/06/2017 Call 35.580 2.035 2.035 0.000   0 1.905
NABI68 29/06/2017 Put 35.580 5.895 5.895 0.000   0 6.060
NABGY8 29/06/2017 Call 36.570 1.695 1.695 0.000   0 1.570
NABGZ8 29/06/2017 Put 36.570 6.545 6.545 0.000   0 6.730
NABJ88 29/06/2017 Call 37.560 1.395 1.395 0.000   0 1.295
NABJ98 29/06/2017 Put 37.560 7.260 7.260 0.000   0 7.440
NABL78 29/06/2017 Call 38.550 1.145 1.145 0.000   0 1.055
NABL88 29/06/2017 Put 38.550 8.000 8.000 0.000   40 8.195
NABI19 29/06/2017 Call 39.540 0.945 0.945 0.000   0 0.865
NABI29 29/06/2017 Put 39.540 8.780 8.780 0.000   0 8.980
NABJG9 29/06/2017 Call 40.530 0.770 0.770 0.000   0 0.710
NABJH9 29/06/2017 Put 40.530 9.595 9.595 0.000   0 9.810
NABMC9 29/06/2017 Call 41.510 0.640 0.640 0.000   0 0.590
NABMD9 29/06/2017 Put 41.510 10.425 10.425 0.000   0 10.655
NABUD9 29/06/2017 Call 42.500 0.525 0.525 0.000   0 0.485
NABUE9 29/06/2017 Put 42.500 11.295 11.295 0.000   0 11.530
NABY49 29/06/2017 Call 43.490 0.440 0.440 0.000   0 0.405
NABY59 29/06/2017 Put 43.490 12.175 12.175 0.000   0 12.420
NABC69 21/12/2017 Call 27.680 6.865 6.865 0.000   0 6.615
NABC79 21/12/2017 Put 27.680 2.765 2.765 2.950 10 40 2.855
NABC49 21/12/2017 Call 28.660 6.090 6.090 0.000   0 5.855
NABC59 21/12/2017 Put 28.660 3.085 3.085 0.000   30 3.175
NABC89 21/12/2017 Call 29.650 5.370 5.370 0.000   0 5.145
NABC99 21/12/2017 Put 29.650 3.475 3.475 0.000   0 3.570
NABCP9 21/12/2017 Call 30.640 4.695 4.695 0.000   0 4.490
NABCQ9 21/12/2017 Put 30.640 3.875 3.875 0.000   0 3.990
NABCJ9 21/12/2017 Call 31.630 4.090 4.090 0.000   0 3.895
NABCK9 21/12/2017 Put 31.630 4.345 4.345 0.000   0 4.465
NABCF9 21/12/2017 Call 32.620 3.540 3.540 0.000   0 3.365
NABCG9 21/12/2017 Put 32.620 4.830 4.830 0.000   0 4.965
NABCN9 21/12/2017 Call 33.610 3.045 3.045 0.000   0 2.890
NABCO9 21/12/2017 Put 33.610 5.390 5.390 0.000   13 5.520
NABCL9 21/12/2017 Call 34.590 2.620 2.620 0.000   0 2.470
NABCM9 21/12/2017 Put 34.590 5.960 5.960 0.000   175 6.115
NABCR9 21/12/2017 Call 35.580 2.230 2.230 0.000   0 2.105
NABCS9 21/12/2017 Put 35.580 6.595 6.595 0.000   0 6.755
NABD59 21/12/2017 Call 36.570 1.900 1.900 0.000   0 1.780
NABD69 21/12/2017 Put 36.570 7.255 7.255 0.000   125 7.435
NABDN9 21/12/2017 Call 37.560 1.605 1.605 0.000   0 1.505
NABDO9 21/12/2017 Put 37.560 7.960 7.960 0.000   302 8.135
NABEZ9 21/12/2017 Call 38.550 1.360 1.360 0.000   100 1.265
NABF19 21/12/2017 Put 38.550 8.700 8.700 0.000   387 8.885
NABI39 21/12/2017 Call 39.540 1.150 1.150 0.000   0 1.070
NABI49 21/12/2017 Put 39.540 9.465 9.465 0.000   0 9.655
NABJI9 21/12/2017 Call 40.530 0.975 0.975 0.000   0 0.900
NABJJ9 21/12/2017 Put 40.530 10.270 10.270 0.000   0 10.470
NABMH9 21/12/2017 Call 41.510 0.825 0.825 0.000   0 0.770
NABMI9 21/12/2017 Put 41.510 11.090 11.090 0.000   0 11.295
NABUF9 21/12/2017 Call 42.500 0.710 0.710 0.000   0 0.660
NABUG9 21/12/2017 Put 42.500 11.940 11.940 0.000   0 12.160
NABY69 21/12/2017 Call 43.490 0.600 0.600 0.000   0 0.560
NABY79 21/12/2017 Put 43.490 12.810 12.810 0.000   0 13.030

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.