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 33.490 0.000 33.480 33.500 33.300 33.500 33.175 6,286,181 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABIM7 06/04/2017 Call 0.010 33.475 33.475 0.000   0 33.475
NABK97 06/04/2017 Call 26.500 7.000 7.000 0.000   0 7.000
NABKA7 06/04/2017 Put 26.500 0.000 0.000 0.000   0 0.000
NABJI7 06/04/2017 Call 27.000 6.500 6.500 0.000   0 6.500
NABJJ7 06/04/2017 Put 27.000 0.000 0.000 0.000   0 0.000
NABJO7 06/04/2017 Call 27.500 6.000 6.000 0.000   0 6.000
NABJP7 06/04/2017 Put 27.500 0.000 0.000 0.000   0 0.000
NABJ87 06/04/2017 Call 28.000 5.500 5.500 0.000   0 5.500
NABJ97 06/04/2017 Put 28.000 0.000 0.000 0.000   0 0.000
NABIV7 06/04/2017 Call 28.500 5.000 5.000 0.000   0 5.000
NABIW7 06/04/2017 Put 28.500 0.000 0.000 0.000   0 0.000
NABJ67 06/04/2017 Call 29.000 4.500 4.500 0.000   0 4.500
NABJ77 06/04/2017 Put 29.000 0.000 0.000 0.000   0 0.000
NABIX7 06/04/2017 Call 29.500 4.000 4.000 0.000   0 4.000
NABIY7 06/04/2017 Put 29.500 0.000 0.000 0.000   0 0.000
NABJ27 06/04/2017 Call 30.000 3.500 3.500 0.000   0 3.500
NABJ37 06/04/2017 Put 30.000 0.000 0.000 0.000   0 0.000
NABJE7 06/04/2017 Call 30.500 3.005 3.005 0.000   0 3.005
NABJF7 06/04/2017 Put 30.500 0.000 0.000 0.000   0 0.000
NABIZ7 06/04/2017 Call 31.000 2.505 2.505 0.000   0 2.505
NABJ17 06/04/2017 Put 31.000 0.000 0.000 0.000   0 0.000
NABJG7 06/04/2017 Call 31.500 2.010 2.010 0.000   0 2.010
NABJH7 06/04/2017 Put 31.500 0.001 0.001 0.000   5 0.001
NABIN7 06/04/2017 Call 32.000 1.525 1.525 0.000   125 1.525
NABIO7 06/04/2017 Put 32.000 0.005 0.005 0.000   160 0.005
NABJA7 06/04/2017 Call 32.500 1.055 1.055 0.000   0 1.055
NABJB7 06/04/2017 Put 32.500 0.025 0.025 0.000   0 0.025
NABIP7 06/04/2017 Call 33.000 0.635 0.635 0.560 51 239 0.635
NABIQ7 06/04/2017 Put 33.000 0.105 0.105 0.120 78 160 0.105
NABJC7 06/04/2017 Call 33.500 0.305 0.305 0.000   0 0.305
NABJD7 06/04/2017 Put 33.500 0.295 0.295 0.000   0 0.295
NABJQ7 06/04/2017 Call 34.000 0.110 0.110 0.000   0 0.110
NABJR7 06/04/2017 Put 34.000 0.625 0.625 0.000   0 0.625
NABJK7 06/04/2017 Call 34.500 0.030 0.030 0.000   0 0.030
NABJL7 06/04/2017 Put 34.500 1.055 1.055 0.000   0 1.055
NABJS7 06/04/2017 Call 35.000 0.005 0.005 0.000   0 0.005
NABJT7 06/04/2017 Put 35.000 1.530 1.530 0.000   0 1.530
NABJM7 06/04/2017 Call 35.500 0.001 0.001 0.000   0 0.001
NABJN7 06/04/2017 Put 35.500 2.020 2.020 0.000   0 2.020
NABIT7 06/04/2017 Call 36.000 0.000 0.000 0.000   0 0.000
NABIU7 06/04/2017 Put 36.000 2.520 2.520 0.000   0 2.520
NABJ47 06/04/2017 Call 36.500 0.000 0.000 0.000   0 0.000
NABJ57 06/04/2017 Put 36.500 3.015 3.015 0.000   0 3.015
NABIR7 06/04/2017 Call 37.000 0.000 0.000 0.000   0 0.000
NABIS7 06/04/2017 Put 37.000 3.515 3.515 0.000   0 3.515
NABN87 06/04/2017 Call 37.500 0.000 0.000 0.000   0 0.000
NABN97 06/04/2017 Put 37.500 4.015 4.015 0.000   0 4.015
NABPS7 06/04/2017 Call 38.000 0.000 0.000 0.000   0 0.000
NABPT7 06/04/2017 Put 38.000 4.515 4.515 0.000   0 4.515
NABSQ7 06/04/2017 Call 38.500            
NABSR7 06/04/2017 Put 38.500            
NABKB7 13/04/2017 Call 0.010 33.480 33.480 0.000   0 33.480
NABL77 13/04/2017 Call 27.000 6.505 6.505 0.000   0 6.505
NABL87 13/04/2017 Put 27.000 0.000 0.000 0.000   0 0.000
NABLJ7 13/04/2017 Call 27.500 6.005 6.005 0.000   0 6.005
NABLK7 13/04/2017 Put 27.500 0.000 0.000 0.000   0 0.000
NABLB7 13/04/2017 Call 28.000 5.510 5.510 0.000   0 5.510
NABLC7 13/04/2017 Put 28.000 0.000 0.000 0.000   0 0.000
NABKY7 13/04/2017 Call 28.500 5.010 5.010 0.000   0 5.010
NABKZ7 13/04/2017 Put 28.500 0.000 0.000 0.000   0 0.000
NABL97 13/04/2017 Call 29.000 4.510 4.510 0.000   0 4.510
NABLA7 13/04/2017 Put 29.000 0.000 0.000 0.000   0 0.000
NABL17 13/04/2017 Call 29.500 4.015 4.015 0.000   0 4.015
NABL27 13/04/2017 Put 29.500 0.000 0.000 0.000   0 0.000
NABKI7 13/04/2017 Call 30.000 3.515 3.515 0.000   0 3.515
NABKJ7 13/04/2017 Put 30.000 0.000 0.000 0.000   0 0.000
NABLP7 13/04/2017 Call 30.500 3.020 3.020 0.000   0 3.020
NABLQ7 13/04/2017 Put 30.500 0.001 0.001 0.000   0 0.001
NABKG7 13/04/2017 Call 31.000 2.520 2.520 0.000   0 2.520
NABKH7 13/04/2017 Put 31.000 0.003 0.003 0.000   0 0.003
NABLR7 13/04/2017 Call 31.500 2.025 2.025 0.000   0 2.025
NABLS7 13/04/2017 Put 31.500 0.010 0.010 0.000   0 0.010
NABKC7 13/04/2017 Call 32.000 1.535 1.535 0.000   0 1.535
NABKD7 13/04/2017 Put 32.000 0.030 0.030 0.000   0 0.030
NABLH7 13/04/2017 Call 32.500 1.060 1.060 0.000   0 1.060
NABLI7 13/04/2017 Put 32.500 0.085 0.085 0.000   0 0.085
NABKE7 13/04/2017 Call 33.000 0.645 0.645 0.000   175 0.645
NABKF7 13/04/2017 Put 33.000 0.195 0.195 0.000   0 0.195
NABLF7 13/04/2017 Call 33.500 0.335 0.335 0.000   0 0.335
NABLG7 13/04/2017 Put 33.500 0.385 0.385 0.000   0 0.385
NABLL7 13/04/2017 Call 34.000 0.145 0.145 0.000   0 0.145
NABLM7 13/04/2017 Put 34.000 0.690 0.690 0.000   0 0.690
NABL37 13/04/2017 Call 34.500 0.055 0.055 0.000   0 0.055
NABL47 13/04/2017 Put 34.500 1.085 1.085 0.000   0 1.085
NABLN7 13/04/2017 Call 35.000 0.015 0.015 0.000   0 0.015
NABLO7 13/04/2017 Put 35.000 1.540 1.540 0.000   0 1.540
NABL57 13/04/2017 Call 35.500 0.004 0.004 0.000   0 0.004
NABL67 13/04/2017 Put 35.500 2.020 2.020 0.000   0 2.020
NABKW7 13/04/2017 Call 36.000 0.001 0.001 0.000   0 0.001
NABKX7 13/04/2017 Put 36.000 2.515 2.515 0.000   0 2.515
NABLD7 13/04/2017 Call 36.500 0.000 0.000 0.000   0 0.000
NABLE7 13/04/2017 Put 36.500 3.015 3.015 0.000   0 3.015
NABKK7 13/04/2017 Call 37.000 0.000 0.000 0.000   0 0.000
NABKL7 13/04/2017 Put 37.000 3.510 3.510 0.000   0 3.510
NABNK7 13/04/2017 Call 37.500 0.000 0.000 0.000   0 0.000
NABNL7 13/04/2017 Put 37.500 4.010 4.010 0.000   0 4.010
NABPY7 13/04/2017 Call 38.000 0.000 0.000 0.000   0 0.000
NABPZ7 13/04/2017 Put 38.000 4.510 4.510 0.000   0 4.510
NABSS7 13/04/2017 Call 38.500            
NABST7 13/04/2017 Put 38.500            
NABSF7 20/04/2017 Call 0.010            
NABSO7 20/04/2017 Call 28.500            
NABSP7 20/04/2017 Put 28.500            
NABT37 20/04/2017 Call 29.000            
NABT47 20/04/2017 Put 29.000            
NABSM7 20/04/2017 Call 29.500            
NABSN7 20/04/2017 Put 29.500            
NABSY7 20/04/2017 Call 30.000            
NABSZ7 20/04/2017 Put 30.000            
NABTL7 20/04/2017 Call 30.500            
NABTM7 20/04/2017 Put 30.500            
NABSW7 20/04/2017 Call 31.000            
NABSX7 20/04/2017 Put 31.000            
NABTN7 20/04/2017 Call 31.500            
NABTO7 20/04/2017 Put 31.500            
NABSG7 20/04/2017 Call 32.000            
NABSH7 20/04/2017 Put 32.000            
NABTD7 20/04/2017 Call 32.500            
NABTE7 20/04/2017 Put 32.500            
NABT17 20/04/2017 Call 33.000            
NABT27 20/04/2017 Put 33.000            
NABTF7 20/04/2017 Call 33.500            
NABTG7 20/04/2017 Put 33.500            
NABT97 20/04/2017 Call 34.000            
NABTA7 20/04/2017 Put 34.000            
NABT57 20/04/2017 Call 34.500            
NABT67 20/04/2017 Put 34.500            
NABTB7 20/04/2017 Call 35.000            
NABTC7 20/04/2017 Put 35.000            
NABT77 20/04/2017 Call 35.500            
NABT87 20/04/2017 Put 35.500            
NABSI7 20/04/2017 Call 36.000            
NABSJ7 20/04/2017 Put 36.000            
NABTH7 20/04/2017 Call 36.500            
NABTI7 20/04/2017 Put 36.500            
NABSK7 20/04/2017 Call 37.000            
NABSL7 20/04/2017 Put 37.000            
NABTJ7 20/04/2017 Call 37.500            
NABTK7 20/04/2017 Put 37.500            
NABTP7 20/04/2017 Call 38.000            
NABTQ7 20/04/2017 Put 38.000            
NABSU7 20/04/2017 Call 38.500            
NABSV7 20/04/2017 Put 38.500            
NABXA7 27/04/2017 Call 0.010 33.520 33.520 0.000 4,200 23,700 33.520
NABQ37 27/04/2017 Call 0.100 33.390 33.390 0.000   0 33.390
NABQ47 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABQ17 27/04/2017 Call 0.110 33.380 33.380 0.000   0 33.380
NABQ27 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABZH7 27/04/2017 Call 22.000 11.515 11.515 0.000   0 11.515
NABZI7 27/04/2017 Put 22.000 0.000 0.000 0.000   0 0.000
NABZK7 27/04/2017 Call 22.500 11.015 11.015 0.000   0 11.015
NABZJ7 27/04/2017 Put 22.500 0.000 0.000 0.000   0 0.000
NABZL7 27/04/2017 Call 23.000 10.515 10.515 0.000   0 10.515
NABZM7 27/04/2017 Put 23.000 0.000 0.000 0.000   0 0.000
NABZO7 27/04/2017 Call 23.500 10.015 10.015 0.000   0 10.015
NABZN7 27/04/2017 Put 23.500 0.000 0.000 0.000   0 0.000
NABE38 27/04/2017 Call 23.510 10.010 10.010 0.000   0 10.010
NABE28 27/04/2017 Put 23.510 0.000 0.000 0.000   0 0.000
NABWD7 27/04/2017 Call 24.000 9.520 9.520 0.000   0 9.520
NABWE7 27/04/2017 Put 24.000 0.000 0.000 0.000   70 0.000
NABDZ8 27/04/2017 Call 24.010 9.510 9.510 0.000   0 9.510
NABE18 27/04/2017 Put 24.010 0.000 0.000 0.000   0 0.000
NABWH7 27/04/2017 Call 24.500 9.020 9.020 0.000   0 9.020
NABWI7 27/04/2017 Put 24.500 0.000 0.000 0.000   0 0.000
NABDY8 27/04/2017 Call 24.510 9.010 9.010 0.000   0 9.010
NABDX8 27/04/2017 Put 24.510 0.000 0.000 0.000   150 0.000
NABWJ7 27/04/2017 Call 25.000 8.520 8.520 0.000   0 8.520
NABWK7 27/04/2017 Put 25.000 0.000 0.000 0.000   0 0.000
NABWL7 27/04/2017 Call 25.500 8.020 8.020 0.000   0 8.020
NABWM7 27/04/2017 Put 25.500 0.000 0.000 0.000   0 0.000
NABWN7 27/04/2017 Call 26.000 7.520 7.520 0.000   106 7.520
NABWO7 27/04/2017 Put 26.000 0.000 0.000 0.000   500 0.000
NABWP7 27/04/2017 Call 26.500 7.020 7.020 0.000   62 7.020
NABWQ7 27/04/2017 Put 26.500 0.000 0.000 0.000   283 0.000
NABUB9 27/04/2017 Call 26.510 7.010 7.010 0.000   105 7.010
NABUC9 27/04/2017 Put 26.510 0.000 0.000 0.000   0 0.000
NABWR7 27/04/2017 Call 27.000 6.520 6.520 0.000   653 6.520
NABWS7 27/04/2017 Put 27.000 0.000 0.000 0.000   1,450 0.000
NABW69 27/04/2017 Call 27.010 6.510 6.510 0.000   559 6.510
NABW79 27/04/2017 Put 27.010 0.000 0.000 0.000   0 0.000
NABWT7 27/04/2017 Call 27.500 6.025 6.025 0.000   758 6.025
NABWU7 27/04/2017 Put 27.500 0.000 0.000 0.000   225 0.000
NABUN8 27/04/2017 Call 27.510 6.015 6.015 5.940 414 2,735 6.015
NABUO8 27/04/2017 Put 27.510 0.000 0.000 0.000   1,110 0.000
NABWV7 27/04/2017 Call 28.000 5.525 5.525 0.000   947 5.525
NABWW7 27/04/2017 Put 28.000 0.000 0.000 0.000   1,355 0.000
NABWX7 27/04/2017 Call 28.500 5.025 5.025 0.000   1,579 5.025
NABWY7 27/04/2017 Put 28.500 0.000 0.000 0.000   684 0.000
NABWZ7 27/04/2017 Call 29.000 4.530 4.530 0.000   3,470 4.530
NABX17 27/04/2017 Put 29.000 0.000 0.000 0.000   698 0.000
NABPV8 27/04/2017 Call 29.010 4.520 4.520 4.420 70 1,336 4.520
NABPW8 27/04/2017 Put 29.010 0.000 0.000 0.000   1,015 0.000
NABX27 27/04/2017 Call 29.500 4.035 4.035 3.900 453 3,039 4.035
NABX37 27/04/2017 Put 29.500 0.001 0.001 0.000   585 0.001
NABJQ9 27/04/2017 Call 29.510 4.025 4.025 3.885 208 886 4.025
NABJR9 27/04/2017 Put 29.510 0.001 0.001 0.000   633 0.001
NABX47 27/04/2017 Call 30.000 3.540 3.540 0.000 12 2,101 3.540
NABX57 27/04/2017 Put 30.000 0.003 0.003 0.000   920 0.003
NABJT9 27/04/2017 Call 30.010 3.530 3.530 3.460 125 543 3.530
NABJS9 27/04/2017 Put 30.010 0.003 0.003 0.000   115 0.003
NABX67 27/04/2017 Call 30.500 3.050 3.050 0.000   1,988 3.050
NABX77 27/04/2017 Put 30.500 0.009 0.009 0.000   3,996 0.009
NABJU9 27/04/2017 Call 30.510 3.040 3.040 2.890 34 416 3.040
NABJV9 27/04/2017 Put 30.510 0.009 0.009 0.000   550 0.009
NABX87 27/04/2017 Call 31.000 2.565 2.565 2.500 15 6,315 2.565
NABX97 27/04/2017 Put 31.000 0.020 0.020 0.000   1,041 0.020
NABUH9 27/04/2017 Call 31.010 2.555 2.555 0.000   248 2.555
NABUI9 27/04/2017 Put 31.010 0.020 0.020 0.000   130 0.020
NABYT7 27/04/2017 Call 31.500 2.085 2.085 1.930 105 2,614 2.085
NABYU7 27/04/2017 Put 31.500 0.045 0.045 0.060 100 2,502 0.045
NABJC9 27/04/2017 Call 31.510 2.075 2.075 0.000   816 2.075
NABJD9 27/04/2017 Put 31.510 0.045 0.045 0.000   250 0.045
NABG88 27/04/2017 Call 32.000 1.625 1.625 1.495 34 3,235 1.625
NABG98 27/04/2017 Put 32.000 0.090 0.090 0.105 1,400 2,933 0.090
NABMZ7 27/04/2017 Call 32.010 1.615 1.615 0.000 50 50 1.615
NABN17 27/04/2017 Put 32.010 0.090 0.090 0.000   0 0.090
NABIL8 27/04/2017 Call 32.500 1.195 1.195 1.160 318 4,786 1.195
NABIM8 27/04/2017 Put 32.500 0.165 0.165 0.185 158 1,284 0.165
NABN27 27/04/2017 Call 32.510 1.185 1.185 0.000   0 1.185
NABN37 27/04/2017 Put 32.510 0.165 0.165 0.000 50 90 0.165
NABMA8 27/04/2017 Call 33.000 0.815 0.815 0.775 344 2,124 0.815
NABMB8 27/04/2017 Put 33.000 0.290 0.290 0.000 74 1,523 0.290
NABMS7 27/04/2017 Call 33.010 0.805 0.805 0.660 406 431 0.805
NABMR7 27/04/2017 Put 33.010 0.295 0.295 0.300 200 240 0.295
NABQS8 27/04/2017 Call 33.500 0.505 0.505 0.495 500 2,980 0.505
NABQT8 27/04/2017 Put 33.500 0.485 0.485 0.550 10 962 0.485
NABN67 27/04/2017 Call 33.510 0.500 0.500 0.460 90 120 0.500
NABN77 27/04/2017 Put 33.510 0.485 0.485 0.600 10 40 0.485
NABW78 27/04/2017 Call 34.000 0.280 0.280 0.250 3,230 7,351 0.280
NABW88 27/04/2017 Put 34.000 0.760 0.760 0.860 60 140 0.760
NABMT7 27/04/2017 Call 34.010 0.275 0.275 0.000 50 50 0.275
NABMU7 27/04/2017 Put 34.010 0.765 0.765 0.000   100 0.765
NABWT8 27/04/2017 Call 34.500 0.140 0.140 0.130 681 2,003 0.140
NABWU8 27/04/2017 Put 34.500 1.120 1.120 0.000   31 1.120
NABEJ9 27/04/2017 Call 35.000 0.060 0.060 0.000 357 617 0.060
NABEK9 27/04/2017 Put 35.000 1.550 1.550 0.000   0 1.550
NABFV9 27/04/2017 Call 35.500 0.025 0.025 0.000   100 0.025
NABFW9 27/04/2017 Put 35.500 2.020 2.020 0.000   0 2.020
NABZ69 27/04/2017 Call 36.000 0.009 0.009 0.000   0 0.009
NABZ79 27/04/2017 Put 36.000 2.510 2.510 0.000   0 2.510
NABFH7 27/04/2017 Call 36.500 0.003 0.003 0.000   0 0.003
NABFI7 27/04/2017 Put 36.500 3.010 3.010 0.000   0 3.010
NABQ77 27/04/2017 Call 37.000            
NABQ87 27/04/2017 Put 37.000            
NABLU8 25/05/2017 Call 0.010 32.570 32.570 0.000   2,000 32.570
NABLZ8 25/05/2017 Call 25.000 8.540 8.540 0.000   0 8.540
NABM18 25/05/2017 Put 25.000 0.000 0.000 0.000   56 0.000
NABSK9 25/05/2017 Call 25.010 7.555 7.555 0.000   0 7.555
NABSL9 25/05/2017 Put 25.010 0.000 0.000 0.000   0 0.000
NABKT8 25/05/2017 Call 25.500 8.045 8.045 0.000   11 8.045
NABKU8 25/05/2017 Put 25.500 0.000 0.000 0.000   1 0.000
NABKV8 25/05/2017 Call 26.000 7.545 7.545 0.000   0 7.545
NABKW8 25/05/2017 Put 26.000 0.001 0.001 0.000   428 0.001
NABKX8 25/05/2017 Call 26.500 7.045 7.045 0.000   50 7.045
NABKY8 25/05/2017 Put 26.500 0.002 0.002 0.000   76 0.002
NABKZ8 25/05/2017 Call 27.000 6.545 6.545 0.000   0 6.545
NABL18 25/05/2017 Put 27.000 0.004 0.004 0.000   100 0.004
NABL28 25/05/2017 Call 27.500 6.045 6.045 0.000   0 6.045
NABL38 25/05/2017 Put 27.500 0.008 0.008 0.000   102 0.008
NABK39 25/05/2017 Call 27.510 5.065 5.065 0.000   7 5.065
NABK49 25/05/2017 Put 27.510 0.009 0.009 0.000   20 0.009
NABL48 25/05/2017 Call 28.000 5.550 5.550 0.000   70 5.550
NABL58 25/05/2017 Put 28.000 0.015 0.015 0.000   524 0.015
NABK69 25/05/2017 Call 28.010 4.575 4.575 0.000   310 4.575
NABK59 25/05/2017 Put 28.010 0.015 0.015 0.000   0 0.015
NABL68 25/05/2017 Call 28.500 5.050 5.050 0.000   30 5.050
NABL98 25/05/2017 Put 28.500 0.030 0.030 0.000   117 0.030
NABK79 25/05/2017 Call 28.510 4.085 4.085 0.000   60 4.085
NABK89 25/05/2017 Put 28.510 0.030 0.030 0.000   100 0.030
NABLA8 25/05/2017 Call 29.000 4.555 4.555 0.000   20 4.555
NABLB8 25/05/2017 Put 29.000 0.050 0.050 0.000   802 0.050
NABDR9 25/05/2017 Call 29.010 3.595 3.595 0.000   400 3.595
NABDS9 25/05/2017 Put 29.010 0.050 0.050 0.000   300 0.050
NABLC8 25/05/2017 Call 29.500 4.060 4.060 3.840 32 1,013 4.060
NABLD8 25/05/2017 Put 29.500 0.080 0.080 0.000   238 0.080
NABJW9 25/05/2017 Call 29.510 3.120 3.120 3.020 1,000 1,180 3.120
NABJX9 25/05/2017 Put 29.510 0.080 0.080 0.000   350 0.080
NABLE8 25/05/2017 Call 30.000 3.565 3.565 3.360 10 900 3.565
NABLF8 25/05/2017 Put 30.000 0.125 0.125 0.000   811 0.125
NABJZ9 25/05/2017 Call 30.010 2.655 2.655 0.000   113 2.655
NABJY9 25/05/2017 Put 30.010 0.125 0.125 0.000   10 0.125
NABLG8 25/05/2017 Call 30.500 3.080 3.080 0.000   37 3.080
NABLL8 25/05/2017 Put 30.500 0.185 0.185 0.000   3,145 0.185
NABK19 25/05/2017 Call 30.510 2.210 2.210 0.000   76 2.210
NABK29 25/05/2017 Put 30.510 0.185 0.185 0.000   0 0.185
NABLM8 25/05/2017 Call 31.000 2.605 2.605 2.540 30 1,564 2.605
NABLN8 25/05/2017 Put 31.000 0.270 0.270 0.315 24 750 0.270
NABZN8 25/05/2017 Call 31.010 1.790 1.790 0.000   1,410 1.790
NABZO8 25/05/2017 Put 31.010 0.265 0.265 0.000   0 0.265
NABLO8 25/05/2017 Call 31.500 2.150 2.150 0.000   335 2.150
NABLP8 25/05/2017 Put 31.500 0.380 0.380 0.000   1,103 0.380
NABQ58 25/05/2017 Call 31.510 1.405 1.405 1.380 960 1,078 1.405
NABQ48 25/05/2017 Put 31.510 0.380 0.380 0.000   33 0.380
NABLQ8 25/05/2017 Call 32.000 1.715 1.715 1.540 50 604 1.715
NABLR8 25/05/2017 Put 32.000 0.535 0.535 0.000   922 0.535
NABZQ8 25/05/2017 Call 32.010 1.065 1.065 0.930 12 1,976 1.065
NABZP8 25/05/2017 Put 32.010 0.535 0.535 0.000   100 0.535
NABLS8 25/05/2017 Call 32.500 1.320 1.320 1.195 11 3,877 1.320
NABLT8 25/05/2017 Put 32.500 0.735 0.735 0.000   101 0.735
NABZR8 25/05/2017 Call 32.510 0.770 0.770 0.720 120 849 0.770
NABZS8 25/05/2017 Put 32.510 0.735 0.735 0.000   0 0.735
NABMC8 25/05/2017 Call 33.000 0.975 0.975 0.000   738 0.975
NABMD8 25/05/2017 Put 33.000 0.995 0.995 0.000 24 200 0.995
NABZU8 25/05/2017 Call 33.010 0.535 0.535 0.500 583 658 0.535
NABZT8 25/05/2017 Put 33.010 0.995 0.995 0.000   0 0.995
NABQU8 25/05/2017 Call 33.500 0.685 0.685 0.600 60 1,604 0.685
NABQV8 25/05/2017 Put 33.500 1.315 1.315 0.000   0 1.315
NABZV8 25/05/2017 Call 33.510 0.355 0.355 0.300 29 870 0.355
NABZW8 25/05/2017 Put 33.510 1.315 1.315 0.000   0 1.315
NABW98 25/05/2017 Call 34.000 0.465 0.465 0.000   525 0.465
NABWA8 25/05/2017 Put 34.000 1.680 1.680 0.000   100 1.680
NABWV8 25/05/2017 Call 34.500 0.305 0.305 0.300 184 1,200 0.305
NABWW8 25/05/2017 Put 34.500 2.095 2.095 0.000   145 2.095
NABSP9 25/05/2017 Call 34.510 0.150 0.150 0.000   0 0.150
NABSO9 25/05/2017 Put 34.510 2.095 2.095 0.000   0 2.095
NABEL9 25/05/2017 Call 35.000 0.200 0.200 0.000   0 0.200
NABEM9 25/05/2017 Put 35.000 2.540 2.540 0.000   11 2.540
NABFX9 25/05/2017 Call 35.500 0.130 0.130 0.000   0 0.130
NABFY9 25/05/2017 Put 35.500 3.000 3.000 0.000   0 3.000
NABZ89 25/05/2017 Call 36.000 0.085 0.085 0.000   100 0.085
NABZ99 25/05/2017 Put 36.000 3.480 3.480 0.000   0 3.480
NABFJ7 25/05/2017 Call 36.500 0.050 0.050 0.000   0 0.050
NABFK7 25/05/2017 Put 36.500 3.965 3.965 0.000   0 3.965
NABQ97 25/05/2017 Call 37.000            
NABQA7 25/05/2017 Put 37.000            
NABWI8 25/05/2017 Call 38.000 0.010 0.010 0.000   0 0.010
NABWH8 25/05/2017 Put 38.000 5.440 5.440 0.000   52 5.440
NABC27 29/06/2017 Call 0.010 32.630 32.630 0.000   0 32.630
NABJU7 29/06/2017 Call 0.100 33.390 33.390 0.000   0 33.390
NABJV7 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABJX7 29/06/2017 Call 0.110 32.395 32.395 0.000   69 32.395
NABJW7 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABDX9 29/06/2017 Call 20.020 13.515 13.515 0.000   0 13.515
NABDY9 29/06/2017 Put 20.020 0.000 0.000 0.000   321 0.000
NABB49 29/06/2017 Call 20.970 12.565 12.565 0.000   0 12.565
NABB59 29/06/2017 Put 20.970 0.000 0.000 0.000   2 0.000
NABC97 29/06/2017 Call 21.440 12.100 12.100 0.000   0 12.100
NABCF7 29/06/2017 Put 21.440 0.000 0.000 0.000   249 0.000
NABVW8 29/06/2017 Call 21.920 11.620 11.620 0.000   1 11.620
NABVX8 29/06/2017 Put 21.920 0.000 0.000 0.000   1,550 0.000
NABQ88 29/06/2017 Call 21.930 10.700 10.700 0.000   0 10.700
NABQ98 29/06/2017 Put 21.930 0.000 0.000 0.000   0 0.000
NABQC8 29/06/2017 Call 22.180 11.360 11.360 0.000   0 11.360
NABQD8 29/06/2017 Put 22.180 0.000 0.000 0.000   0 0.000
NABQB8 29/06/2017 Call 22.190 10.445 10.445 0.000   63 10.445
NABQA8 29/06/2017 Put 22.190 0.000 0.000 0.000   0 0.000
NABZR9 29/06/2017 Call 22.400 11.140 11.140 0.000   0 11.140
NABZS9 29/06/2017 Put 22.400 0.000 0.000 0.000   1,149 0.000
NABQF8 29/06/2017 Call 22.410 10.235 10.235 0.000   365 10.235
NABQE8 29/06/2017 Put 22.410 0.000 0.000 0.000   0 0.000
NABMR8 29/06/2017 Call 22.870 10.675 10.675 0.000   0 10.675
NABMS8 29/06/2017 Put 22.870 0.000 0.000 0.000   110 0.000
NABK67 29/06/2017 Call 23.140 10.405 10.405 0.000   0 10.405
NABK57 29/06/2017 Put 23.140 0.000 0.000 0.000   0 0.000
NABJY7 29/06/2017 Call 23.150 9.510 9.510 0.000   10 9.510
NABJZ7 29/06/2017 Put 23.150 0.000 0.000 0.000   0 0.000
NABZP9 29/06/2017 Call 23.350 10.195 10.195 0.000   0 10.195
NABZQ9 29/06/2017 Put 23.350 0.001 0.001 0.000   1,546 0.001
NABLH8 29/06/2017 Call 23.820 9.725 9.725 0.000   0 9.725
NABLI8 29/06/2017 Put 23.820 0.001 0.001 0.000   279 0.001
NABZD9 29/06/2017 Call 24.300 9.245 9.245 0.000   20 9.245
NABZE9 29/06/2017 Put 24.300 0.002 0.002 0.000   471 0.002
NABXT7 29/06/2017 Call 24.780 8.765 8.765 0.000   0 8.765
NABXU7 29/06/2017 Put 24.780 0.003 0.003 0.000   2,305 0.003
NABZF9 29/06/2017 Call 25.250 8.300 8.300 0.000   48 8.300
NABZG9 29/06/2017 Put 25.250 0.006 0.006 0.000   212 0.006
NABG87 29/06/2017 Call 25.260 7.400 7.400 0.000   200 7.400
NABG77 29/06/2017 Put 25.260 0.006 0.006 0.000   15 0.006
NABBI9 29/06/2017 Call 25.730 7.820 7.820 0.000   0 7.820
NABBJ9 29/06/2017 Put 25.730 0.010 0.010 0.000   73 0.010
NABS69 29/06/2017 Call 25.740 6.915 6.915 0.000   948 6.915
NABS79 29/06/2017 Put 25.740 0.010 0.010 0.000   872 0.010
NABZH9 29/06/2017 Call 26.210 7.340 7.340 0.000   250 7.340
NABZI9 29/06/2017 Put 26.210 0.015 0.015 0.000   1,415 0.015
NABGM7 29/06/2017 Call 26.220 6.440 6.440 0.000   118 6.440
NABGL7 29/06/2017 Put 26.220 0.015 0.015 0.000   19 0.015
NABIV8 29/06/2017 Call 26.690 6.860 6.860 0.000   5,400 6.860
NABIW8 29/06/2017 Put 26.690 0.025 0.025 0.000   5,631 0.025
NABS99 29/06/2017 Call 26.700 5.960 5.960 3.060 52 149 5.960
NABS89 29/06/2017 Put 26.700 0.025 0.025 0.000   280 0.025
NABZJ9 29/06/2017 Call 27.160 6.390 6.390 0.000   588 6.390
NABZK9 29/06/2017 Put 27.160 0.040 0.040 0.000   100 0.040
NABG97 29/06/2017 Call 27.170 5.500 5.500 0.000   425 5.500
NABGK7 29/06/2017 Put 27.170 0.040 0.040 0.000   74 0.040
NABFZ8 29/06/2017 Call 27.630 5.925 5.925 0.000   1,527 5.925
NABG18 29/06/2017 Put 27.630 0.055 0.055 0.000   1,105 0.055
NABSA9 29/06/2017 Call 27.640 5.040 5.040 3.665 10 952 5.040
NABSB9 29/06/2017 Put 27.640 0.055 0.055 0.000   275 0.055
NABZL9 29/06/2017 Call 28.120 5.435 5.435 0.000   781 5.435
NABZM9 29/06/2017 Put 28.120 0.080 0.080 0.000   2,719 0.080
NABC37 29/06/2017 Call 28.130 4.570 4.570 0.000 30 3,722 4.570
NABC47 29/06/2017 Put 28.130 0.080 0.080 0.000   396 0.080
NABFX8 29/06/2017 Call 28.590 4.970 4.970 0.000   790 4.970
NABFY8 29/06/2017 Put 28.590 0.110 0.110 0.000   224 0.110
NABJA9 29/06/2017 Call 28.600 4.130 4.130 0.000   424 4.130
NABJB9 29/06/2017 Put 28.600 0.110 0.110 0.000   875 0.110
NABZN9 29/06/2017 Call 29.070 4.495 4.495 0.000 20 2,695 4.495
NABZO9 29/06/2017 Put 29.070 0.145 0.145 0.000   200 0.145
NABGN7 29/06/2017 Call 29.080 3.685 3.685 0.000 240 676 3.685
NABGO7 29/06/2017 Put 29.080 0.145 0.145 0.000   1,338 0.145
NABI38 29/06/2017 Call 29.540 4.035 4.035 0.000   3,977 4.035
NABI48 29/06/2017 Put 29.540 0.195 0.195 0.000   1,207 0.195
NABJL9 29/06/2017 Call 29.550 3.260 3.260 0.000   836 3.260
NABJK9 29/06/2017 Put 29.550 0.195 0.195 0.000   288 0.195
NABFS7 29/06/2017 Call 30.020 3.570 3.570 0.000 50 280 3.570
NABFT7 29/06/2017 Put 30.020 0.255 0.255 0.290 50 403 0.255
NABG68 29/06/2017 Call 30.030 2.840 2.840 0.000   847 2.840
NABG78 29/06/2017 Put 30.030 0.255 0.255 0.000   1,870 0.255
NABI18 29/06/2017 Call 30.500 3.110 3.110 0.000   2,458 3.110
NABI28 29/06/2017 Put 30.500 0.330 0.330 0.400 50 6,531 0.330
NABJM9 29/06/2017 Call 30.510 2.435 2.435 2.250 1 941 2.435
NABJN9 29/06/2017 Put 30.510 0.330 0.330 0.000   539 0.330
NABI87 29/06/2017 Call 30.970 2.670 2.670 0.000   100 2.670
NABI97 29/06/2017 Put 30.970 0.425 0.425 0.000   1,231 0.425
NABMJ8 29/06/2017 Call 30.980 2.055 2.055 0.000 10 828 2.055
NABMI8 29/06/2017 Put 30.980 0.425 0.425 0.000   395 0.425
NABGU8 29/06/2017 Call 31.450 2.240 2.240 0.000   2,000 2.240
NABGV8 29/06/2017 Put 31.450 0.545 0.545 0.000   3,457 0.545
NABJP9 29/06/2017 Call 31.460 1.700 1.700 1.600 45 2,388 1.700
NABJO9 29/06/2017 Put 31.460 0.545 0.545 0.520 300 649 0.545
NABGK8 29/06/2017 Call 31.920 1.840 1.840 0.000 40 2,633 1.840
NABGL8 29/06/2017 Put 31.920 0.695 0.695 0.000   949 0.695
NABGP8 29/06/2017 Call 31.930 1.380 1.380 0.000 389 4,216 1.380
NABGQ8 29/06/2017 Put 31.930 0.695 0.695 0.000   350 0.695
NABGW8 29/06/2017 Call 32.410 1.455 1.455 0.000 29 691 1.455
NABGX8 29/06/2017 Put 32.410 0.890 0.890 0.000   1,143 0.890
NABLX8 29/06/2017 Call 32.420 1.080 1.080 0.000   2,971 1.080
NABLY8 29/06/2017 Put 32.420 0.885 0.885 0.000   320 0.885
NABME8 29/06/2017 Call 32.880 1.125 1.125 0.000   548 1.125
NABMF8 29/06/2017 Put 32.880 1.110 1.110 0.000   350 1.110
NABEX9 29/06/2017 Call 32.890 0.835 0.835 0.765 70 210 0.835
NABEY9 29/06/2017 Put 32.890 1.105 1.105 1.200 52 202 1.105
NABI78 29/06/2017 Call 33.350 0.840 0.840 0.760 20 1,468 0.840
NABI88 29/06/2017 Put 33.350 1.375 1.375 0.000   187 1.375
NABQY8 29/06/2017 Call 33.360 0.625 0.625 0.000   476 0.625
NABQZ8 29/06/2017 Put 33.360 1.365 1.365 0.000   282 1.365
NABWB8 29/06/2017 Call 33.830 0.605 0.605 0.000   319 0.605
NABWC8 29/06/2017 Put 33.830 1.685 1.685 0.000   0 1.685
NABF39 29/06/2017 Call 33.840 0.455 0.455 0.000   0 0.455
NABF29 29/06/2017 Put 33.840 1.670 1.670 0.000   0 1.670
NABI58 29/06/2017 Call 34.310 0.420 0.420 0.000   922 0.420
NABI68 29/06/2017 Put 34.310 2.035 2.035 0.000   675 2.035
NABQM8 29/06/2017 Call 34.320 0.325 0.325 0.000   324 0.325
NABQN8 29/06/2017 Put 34.320 2.015 2.015 0.000   210 2.015
NABQK8 29/06/2017 Call 34.710 0.305 0.305 0.000   0 0.305
NABQL8 29/06/2017 Put 34.710 2.355 2.355 0.000   0 2.355
NABQJ8 29/06/2017 Call 34.720 0.240 0.240 0.210 148 148 0.240
NABQI8 29/06/2017 Put 34.720 2.330 2.330 0.000   54 2.330
NABEN9 29/06/2017 Call 34.790 0.285 0.285 0.000   0 0.285
NABEO9 29/06/2017 Put 34.790 2.420 2.420 0.000   0 2.420
NABGY8 29/06/2017 Call 35.260 0.190 0.190 0.000   15 0.190
NABGZ8 29/06/2017 Put 35.260 2.825 2.825 0.000   19 2.825
NABQ68 29/06/2017 Call 35.270 0.160 0.160 0.000   0 0.160
NABQ78 29/06/2017 Put 35.270 2.795 2.795 0.000   65 2.795
NABWA9 29/06/2017 Call 35.740 0.125 0.125 0.000   0 0.125
NABWB9 29/06/2017 Put 35.740 3.265 3.265 0.000   0 3.265
NABK37 29/06/2017 Call 36.160 0.085 0.085 0.000   0 0.085
NABK47 29/06/2017 Put 36.160 3.655 3.655 0.000   0 3.655
NABK27 29/06/2017 Call 36.170 0.075 0.075 0.000   0 0.075
NABK17 29/06/2017 Put 36.170 3.615 3.615 3.690 19 29 3.615
NABJ88 29/06/2017 Call 36.210 0.085 0.085 0.000   0 0.085
NABJ98 29/06/2017 Put 36.210 3.705 3.705 0.000   227 3.705
NABQP8 29/06/2017 Call 36.220 0.075 0.075 0.000   0 0.075
NABQO8 29/06/2017 Put 36.220 3.665 3.665 0.000   145 3.665
NABGW7 29/06/2017 Call 36.690 0.055 0.055 0.000   0 0.055
NABGX7 29/06/2017 Put 36.690 4.165 4.165 0.000   0 4.165
NABL78 29/06/2017 Call 37.170 0.035 0.035 0.000   0 0.035
NABL88 29/06/2017 Put 37.170 4.635 4.635 0.000   565 4.635
NABI19 29/06/2017 Call 38.120 0.015 0.015 0.000   0 0.015
NABI29 29/06/2017 Put 38.120 5.570 5.570 0.000   30 5.570
NABJG9 29/06/2017 Call 39.080 0.004 0.004 0.000   0 0.004
NABJH9 29/06/2017 Put 39.080 6.525 6.525 0.000   0 6.525
NABMC9 29/06/2017 Call 40.020 0.002 0.002 0.000   0 0.002
NABMD9 29/06/2017 Put 40.020 7.455 7.455 0.000   0 7.455
NABUD9 29/06/2017 Call 40.980 0.000 0.000 0.000   228 0.000
NABUE9 29/06/2017 Put 40.980 8.405 8.405 0.000   0 8.405
NABY49 29/06/2017 Call 41.930 0.000 0.000 0.000   0 0.000
NABY59 29/06/2017 Put 41.930 9.345 9.345 0.000   0 9.345
NABQL9 27/07/2017 Call 0.010 32.680 32.680 0.000   0 32.680
NABFR7 27/07/2017 Call 0.100 33.390 33.390 0.000   0 33.390
NABFY7 27/07/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABG17 27/07/2017 Call 0.110 32.395 32.395 0.000 11,244 11,244 32.395
NABFZ7 27/07/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABQ19 27/07/2017 Call 26.500 7.050 7.050 0.000   0 7.050
NABQ89 27/07/2017 Put 26.500 0.055 0.055 0.000   0 0.055
NABSQ9 27/07/2017 Call 26.510 6.180 6.180 0.000   0 6.180
NABSR9 27/07/2017 Put 26.510 0.055 0.055 0.000   0 0.055
NABQF9 27/07/2017 Call 27.000 6.550 6.550 0.000   0 6.550
NABQG9 27/07/2017 Put 27.000 0.075 0.075 0.000   0 0.075
NABQ99 27/07/2017 Call 27.500 6.055 6.055 0.000   0 6.055
NABQA9 27/07/2017 Put 27.500 0.105 0.105 0.000   0 0.105
NABN79 27/07/2017 Call 28.000 5.560 5.560 0.000   0 5.560
NABN89 27/07/2017 Put 28.000 0.140 0.140 0.000   0 0.140
NABPW9 27/07/2017 Call 28.500 5.065 5.065 0.000   30 5.065
NABPZ9 27/07/2017 Put 28.500 0.175 0.175 0.000   58 0.175
NABN99 27/07/2017 Call 29.000 4.570 4.570 0.000   144 4.570
NABNW9 27/07/2017 Put 29.000 0.225 0.225 0.000   37 0.225
NABQB9 27/07/2017 Call 29.500 4.085 4.085 0.000   0 4.085
NABQE9 27/07/2017 Put 29.500 0.285 0.285 0.000   0 0.285
NABPU9 27/07/2017 Call 30.000 3.605 3.605 3.460 38 244 3.605
NABPV9 27/07/2017 Put 30.000 0.350 0.350 0.000   13 0.350
NABQJ9 27/07/2017 Call 30.500 3.140 3.140 0.000   104 3.140
NABQK9 27/07/2017 Put 30.500 0.445 0.445 0.000   10 0.445
NABPS9 27/07/2017 Call 31.000 2.685 2.685 0.000   113 2.685
NABPT9 27/07/2017 Put 31.000 0.555 0.555 0.000   366 0.555
NABMY7 27/07/2017 Call 31.010 2.215 2.215 2.110 800 800 2.215
NABMV7 27/07/2017 Put 31.010 0.550 0.550 0.000   0 0.550
NABP29 27/07/2017 Call 31.500 2.250 2.250 0.000   408 2.250
NABP39 27/07/2017 Put 31.500 0.695 0.695 0.000   281 0.695
NABNX9 27/07/2017 Call 32.000 1.840 1.840 0.000   0 1.840
NABNY9 27/07/2017 Put 32.000 0.865 0.865 0.000   410 0.865
NABP49 27/07/2017 Call 32.500 1.460 1.460 0.000   0 1.460
NABPR9 27/07/2017 Put 32.500 1.065 1.065 0.000   0 1.065
NABNZ9 27/07/2017 Call 33.000 1.130 1.130 0.000   55 1.130
NABP19 27/07/2017 Put 33.000 1.310 1.310 0.000   0 1.310
NABQH9 27/07/2017 Call 33.500 0.850 0.850 0.000   77 0.850
NABQI9 27/07/2017 Put 33.500 1.590 1.590 0.000   0 1.590
NABQM9 27/07/2017 Call 34.000 0.620 0.620 0.000   34 0.620
NABQN9 27/07/2017 Put 34.000 1.910 1.910 0.000   0 1.910
NABU59 27/07/2017 Call 34.500 0.445 0.445 0.000   0 0.445
NABU69 27/07/2017 Put 34.500 2.265 2.265 0.000   0 2.265
NABUJ9 27/07/2017 Call 35.000 0.315 0.315 0.000   0 0.315
NABUK9 27/07/2017 Put 35.000 2.660 2.660 0.000   0 2.660
NABUP9 27/07/2017 Call 35.500 0.220 0.220 0.000   0 0.220
NABUQ9 27/07/2017 Put 35.500 3.085 3.085 0.000   0 3.085
NABZA9 27/07/2017 Call 36.000 0.155 0.155 0.000   1,000 0.155
NABZB9 27/07/2017 Put 36.000 3.530 3.530 0.000   0 3.530
NABFL7 27/07/2017 Call 36.500 0.110 0.110 0.000   0 0.110
NABFM7 27/07/2017 Put 36.500 3.990 3.990 0.000   0 3.990
NABQD7 27/07/2017 Call 37.000            
NABQE7 27/07/2017 Put 37.000            
NABXQ9 24/08/2017 Call 0.010 32.730 32.730 0.000   0 32.730
NABG27 24/08/2017 Call 0.100 33.390 33.390 0.000   0 33.390
NABG37 24/08/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABG57 24/08/2017 Call 0.110 32.395 32.395 0.000 11,244 11,244 32.395
NABG47 24/08/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABK77 24/08/2017 Call 28.000 5.560 5.560 0.000   0 5.560
NABK87 24/08/2017 Put 28.000 0.175 0.175 0.000   0 0.175
NABX99 24/08/2017 Call 28.500 5.070 5.070 0.000   0 5.070
NABXA9 24/08/2017 Put 28.500 0.230 0.230 0.000   0 0.230
NABXM9 24/08/2017 Call 29.000 4.580 4.580 0.000   0 4.580
NABXN9 24/08/2017 Put 29.000 0.300 0.300 0.000   0 0.300
NABX79 24/08/2017 Call 29.500 4.100 4.100 0.000   0 4.100
NABX89 24/08/2017 Put 29.500 0.375 0.375 0.000   0 0.375
NABX39 24/08/2017 Call 30.000 3.630 3.630 0.000   13 3.630
NABX49 24/08/2017 Put 30.000 0.470 0.470 0.000   0 0.470
NABXG9 24/08/2017 Call 30.500 3.175 3.175 0.000   0 3.175
NABXH9 24/08/2017 Put 30.500 0.575 0.575 0.000   0 0.575
NABX59 24/08/2017 Call 31.000 2.730 2.730 0.000   0 2.730
NABX69 24/08/2017 Put 31.000 0.700 0.700 0.000   0 0.700
NABWY9 24/08/2017 Call 31.500 2.315 2.315 0.000   10 2.315
NABWZ9 24/08/2017 Put 31.500 0.850 0.850 0.000   386 0.850
NABWU9 24/08/2017 Call 32.000 1.920 1.920 0.000   208 1.920
NABWV9 24/08/2017 Put 32.000 1.025 1.025 0.000   109 1.025
NABX19 24/08/2017 Call 32.500 1.560 1.560 0.000   424 1.560
NABX29 24/08/2017 Put 32.500 1.225 1.225 0.000   0 1.225
NABWW9 24/08/2017 Call 33.000 1.250 1.250 0.000   10 1.250
NABWX9 24/08/2017 Put 33.000 1.465 1.465 0.000   0 1.465
NABXI9 24/08/2017 Call 33.500 0.980 0.980 0.000   0 0.980
NABXJ9 24/08/2017 Put 33.500 1.740 1.740 0.000   0 1.740
NABXD9 24/08/2017 Call 34.000 0.755 0.755 0.000   0 0.755
NABXF9 24/08/2017 Put 34.000 2.045 2.045 0.000   0 2.045
NABXK9 24/08/2017 Call 34.500 0.575 0.575 0.520 10 387 0.575
NABXL9 24/08/2017 Put 34.500 2.385 2.385 0.000   0 2.385
NABXB9 24/08/2017 Call 35.000 0.430 0.430 0.000   0 0.430
NABXC9 24/08/2017 Put 35.000 2.755 2.755 0.000   0 2.755
NABXO9 24/08/2017 Call 35.500 0.325 0.325 0.000   0 0.325
NABXP9 24/08/2017 Put 35.500 3.155 3.155 0.000   0 3.155
NABZC9 24/08/2017 Call 36.000 0.245 0.245 0.000   0 0.245
NABC57 24/08/2017 Put 36.000 3.580 3.580 0.000   0 3.580
NABFN7 24/08/2017 Call 36.500 0.180 0.180 0.000   0 0.180
NABFO7 24/08/2017 Put 36.500 4.025 4.025 0.000   0 4.025
NABQF7 24/08/2017 Call 37.000            
NABQG7 24/08/2017 Put 37.000            
NABP77 28/09/2017 Call 0.010 32.800 32.800 0.000   0 32.800
NABG67 28/09/2017 Call 0.100 33.390 33.390 0.000   0 33.390
NABGP7 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABGR7 28/09/2017 Call 0.110 32.395 32.395 0.000 11,244 11,244 32.395
NABGQ7 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABCT7 28/09/2017 Call 18.000 15.535 15.535 0.000   0 15.535
NABCS7 28/09/2017 Put 18.000 0.001 0.001 0.000   0 0.001
NABCU7 28/09/2017 Call 19.000 14.535 14.535 0.000   0 14.535
NABCV7 28/09/2017 Put 19.000 0.002 0.002 0.000   0 0.002
NABCX7 28/09/2017 Call 20.000 13.540 13.540 0.000   0 13.540
NABCW7 28/09/2017 Put 20.000 0.005 0.005 0.000   0 0.005
NABCI7 28/09/2017 Call 21.000 12.540 12.540 0.000   0 12.540
NABCJ7 28/09/2017 Put 21.000 0.010 0.010 0.000   0 0.010
NABB37 28/09/2017 Call 22.000 11.545 11.545 0.000   0 11.545
NABB47 28/09/2017 Put 22.000 0.025 0.025 0.000   0 0.025
NABZR7 28/09/2017 Call 22.500 11.045 11.045 0.000   0 11.045
NABZS7 28/09/2017 Put 22.500 0.035 0.035 0.000   0 0.035
NABB17 28/09/2017 Call 23.000 10.545 10.545 0.000   0 10.545
NABB27 28/09/2017 Put 23.000 0.045 0.045 0.000   20 0.045
NABP87 28/09/2017 Call 23.010 9.775 9.775 0.000 100 300 9.775
NABP97 28/09/2017 Put 23.010 0.045 0.045 0.000   0 0.045
NABZT7 28/09/2017 Call 23.500 10.045 10.045 0.000   0 10.045
NABZU7 28/09/2017 Put 23.500 0.060 0.060 0.000   0 0.060
NABZX9 28/09/2017 Call 24.000 9.550 9.550 0.000   0 9.550
NABZY9 28/09/2017 Put 24.000 0.075 0.075 0.000   0 0.075
NABPO7 28/09/2017 Call 24.010 8.775 8.775 0.000   0 8.775
NABPP7 28/09/2017 Put 24.010 0.075 0.075 0.000   20 0.075
NABM57 28/09/2017 Call 24.500 9.050 9.050 0.000   0 9.050
NABM67 28/09/2017 Put 24.500 0.090 0.090 0.000   0 0.090
NABWB7 28/09/2017 Call 24.510 8.275 8.275 0.000   0 8.275
NABWC7 28/09/2017 Put 24.510 0.090 0.090 0.000   0 0.090
NABZV9 28/09/2017 Call 25.000 8.550 8.550 0.000   0 8.550
NABZW9 28/09/2017 Put 25.000 0.110 0.110 0.000   0 0.110
NABR27 28/09/2017 Call 25.010 7.775 7.775 0.000   1,319 7.775
NABR37 28/09/2017 Put 25.010 0.110 0.110 0.000   1,000 0.110
NABM37 28/09/2017 Call 25.500 8.050 8.050 0.000   0 8.050
NABM47 28/09/2017 Put 25.500 0.130 0.130 0.000   0 0.130
NABR57 28/09/2017 Call 25.510 7.280 7.280 0.000   52 7.280
NABR47 28/09/2017 Put 25.510 0.130 0.130 0.000   260 0.130
NABZT9 28/09/2017 Call 26.000 7.550 7.550 0.000   0 7.550
NABZU9 28/09/2017 Put 26.000 0.150 0.150 0.000   49 0.150
NABPR7 28/09/2017 Call 26.010 6.790 6.790 0.000   10 6.790
NABPQ7 28/09/2017 Put 26.010 0.150 0.150 0.000   35 0.150
NABM17 28/09/2017 Call 26.500 7.055 7.055 0.000   0 7.055
NABM27 28/09/2017 Put 26.500 0.180 0.180 0.000   0 0.180
NABQ57 28/09/2017 Call 26.510 6.300 6.300 6.245 97 97 6.300
NABQ67 28/09/2017 Put 26.510 0.180 0.180 0.000   0 0.180
NABB57 28/09/2017 Call 27.000 6.555 6.555 0.000   45 6.555
NABB67 28/09/2017 Put 27.000 0.210 0.210 0.000   512 0.210
NABPL7 28/09/2017 Call 27.010 5.820 5.820 0.000   240 5.820
NABPK7 28/09/2017 Put 27.010 0.210 0.210 0.000   60 0.210
NABM77 28/09/2017 Call 27.500 6.055 6.055 0.000   31 6.055
NABM87 28/09/2017 Put 27.500 0.250 0.250 0.000   1,466 0.250
NABEP7 28/09/2017 Call 27.510 5.350 5.350 0.000   0 5.350
NABEQ7 28/09/2017 Put 27.510 0.250 0.250 0.000   0 0.250
NABBG7 28/09/2017 Call 28.000 5.560 5.560 0.000   50 5.560
NABBH7 28/09/2017 Put 28.000 0.295 0.295 0.000   109 0.295
NABPU7 28/09/2017 Call 28.010 4.895 4.895 0.000 100 395 4.895
NABPV7 28/09/2017 Put 28.010 0.295 0.295 0.000   70 0.295
NABLW7 28/09/2017 Call 28.500 5.065 5.065 0.000   132 5.065
NABLX7 28/09/2017 Put 28.500 0.355 0.355 0.000   0 0.355
NABB77 28/09/2017 Call 29.000 4.580 4.580 0.000   371 4.580
NABB87 28/09/2017 Put 29.000 0.420 0.420 0.000   1,005 0.420
NABPX7 28/09/2017 Call 29.010 4.045 4.045 4.000 50 365 4.045
NABPW7 28/09/2017 Put 29.010 0.415 0.415 0.000   0 0.415
NABMB7 28/09/2017 Call 29.500 4.110 4.110 0.000   1,524 4.110
NABMC7 28/09/2017 Put 29.500 0.500 0.500 0.000   10 0.500
NABB97 28/09/2017 Call 30.000 3.655 3.655 0.000   1,082 3.655
NABBF7 28/09/2017 Put 30.000 0.590 0.590 0.000   433 0.590
NABPM7 28/09/2017 Call 30.010 3.280 3.280 0.000   503 3.280
NABPN7 28/09/2017 Put 30.010 0.590 0.590 0.000   60 0.590
NABM97 28/09/2017 Call 30.500 3.220 3.220 0.000   1,809 3.220
NABMA7 28/09/2017 Put 30.500 0.710 0.710 0.000   400 0.710
NABFU7 28/09/2017 Call 31.000 2.800 2.800 0.000   1,665 2.800
NABFV7 28/09/2017 Put 31.000 0.840 0.840 0.000   1,563 0.840
NABEI8 28/09/2017 Call 31.010 2.570 2.570 1.580 140 809 2.570
NABEH8 28/09/2017 Put 31.010 0.830 0.830 0.910 140 290 0.830
NABLY7 28/09/2017 Call 31.500 2.415 2.415 0.000   2,798 2.415
NABLZ7 28/09/2017 Put 31.500 1.000 1.000 0.000   1 1.000
NABIF7 28/09/2017 Call 32.000 2.045 2.045 0.000   259 2.045
NABIG7 28/09/2017 Put 32.000 1.180 1.180 0.000   62 1.180
NABEJ8 28/09/2017 Call 32.010 1.910 1.910 1.750 10 1,005 1.910
NABEK8 28/09/2017 Put 32.010 1.160 1.160 0.000   900 1.160
NABIN8 28/09/2017 Call 32.500 1.705 1.705 0.000   1,545 1.705
NABIO8 28/09/2017 Put 32.500 1.385 1.385 0.000   0 1.385
NABMG8 28/09/2017 Call 33.000 1.410 1.410 0.000   1,460 1.410
NABMH8 28/09/2017 Put 33.000 1.625 1.625 0.000   757 1.625
NABF49 28/09/2017 Call 33.010 1.345 1.345 0.000   273 1.345
NABF59 28/09/2017 Put 33.010 1.595 1.595 0.000 10 10 1.595
NABQW8 28/09/2017 Call 33.500 1.145 1.145 1.070 80 325 1.145
NABQX8 28/09/2017 Put 33.500 1.890 1.890 0.000   0 1.890
NABWD8 28/09/2017 Call 34.000 0.920 0.920 0.000   57 0.920
NABWE8 28/09/2017 Put 34.000 2.180 2.180 0.000   10 2.180
NABWX8 28/09/2017 Call 34.500 0.740 0.740 0.000   160 0.740
NABWY8 28/09/2017 Put 34.500 2.505 2.505 0.000   0 2.505
NABEP9 28/09/2017 Call 35.000 0.590 0.590 0.000 10 10 0.590
NABEQ9 28/09/2017 Put 35.000 2.865 2.865 0.000   0 2.865
NABGS7 28/09/2017 Call 35.010 0.580 0.580 0.000   20 0.580
NABGT7 28/09/2017 Put 35.010 2.795 2.795 0.000   60 2.795
NABFZ9 28/09/2017 Call 35.500 0.465 0.465 0.000   30 0.465
NABG19 28/09/2017 Put 35.500 3.250 3.250 0.000   0 3.250
NABC67 28/09/2017 Call 36.000 0.365 0.365 0.000   0 0.365
NABC77 28/09/2017 Put 36.000 3.670 3.670 0.000   0 3.670
NABFP7 28/09/2017 Call 36.500 0.290 0.290 0.000   0 0.290
NABFQ7 28/09/2017 Put 36.500 4.105 4.105 0.000   0 4.105
NABQH7 28/09/2017 Call 37.000            
NABQI7 28/09/2017 Put 37.000            
NABIK7 28/09/2017 Call 41.500 0.015 0.015 0.000   0 0.015
NABIL7 28/09/2017 Put 41.500 8.910 8.910 0.000   0 8.910
NABI77 28/09/2017 Call 41.510 0.015 0.015 0.000   0 0.015
NABIJ7 28/09/2017 Put 41.510 8.675 8.675 0.000   14 8.675
NABXY8 21/12/2017 Call 0.010 31.945 31.945 0.000   0 31.945
NABPX9 21/12/2017 Call 14.460 19.065 19.065 0.000   0 19.065
NABPY9 21/12/2017 Put 14.460 0.001 0.001 0.000   1 0.001
NABDZ9 21/12/2017 Call 20.020 13.520 13.520 0.000   0 13.520
NABE19 21/12/2017 Put 20.020 0.060 0.060 0.000   54 0.060
NABB69 21/12/2017 Call 20.970 12.570 12.570 0.000   0 12.570
NABB79 21/12/2017 Put 20.970 0.090 0.090 0.000   200 0.090
NABVY8 21/12/2017 Call 21.920 11.625 11.625 0.000   0 11.625
NABVZ8 21/12/2017 Put 21.920 0.125 0.125 0.000   200 0.125
NABMT8 21/12/2017 Call 22.870 10.675 10.675 0.000   40 10.675
NABMU8 21/12/2017 Put 22.870 0.165 0.165 0.000   4 0.165
NABLJ8 21/12/2017 Call 23.820 9.730 9.730 0.000   10 9.730
NABLK8 21/12/2017 Put 23.820 0.215 0.215 0.000   36 0.215
NABXV7 21/12/2017 Call 24.780 8.770 8.770 0.000   4,680 8.770
NABXW7 21/12/2017 Put 24.780 0.275 0.275 0.000   4,950 0.275
NABXY7 21/12/2017 Call 25.730 7.825 7.825 0.000   5,000 7.825
NABXZ7 21/12/2017 Put 25.730 0.360 0.360 0.000   5,649 0.360
NABC69 21/12/2017 Call 26.690 6.870 6.870 0.000   0 6.870
NABC79 21/12/2017 Put 26.690 0.465 0.465 0.000   198 0.465
NABWJ8 21/12/2017 Call 26.700 5.560 5.560 0.000   70 5.560
NABWK8 21/12/2017 Put 26.700 0.460 0.460 0.000   1,170 0.460
NABZH8 21/12/2017 Call 27.160 6.405 6.405 0.000   0 6.405
NABZI8 21/12/2017 Put 27.160 0.525 0.525 0.000   65 0.525
NABLT7 21/12/2017 Call 27.170 5.155 5.155 4.965 44 44 5.155
NABLU7 21/12/2017 Put 27.170 0.520 0.520 0.000   45 0.520
NABC49 21/12/2017 Call 27.630 5.945 5.945 0.000   264 5.945
NABC59 21/12/2017 Put 27.630 0.600 0.600 0.000   344 0.600
NABX68 21/12/2017 Call 28.120 5.465 5.465 0.000   0 5.465
NABX78 21/12/2017 Put 28.120 0.685 0.685 0.000   906 0.685
NABC89 21/12/2017 Call 28.590 5.020 5.020 0.000   585 5.020
NABC99 21/12/2017 Put 28.590 0.775 0.775 0.000   905 0.775
NABN47 21/12/2017 Call 28.600 4.030 4.030 0.000   26 4.030
NABN57 21/12/2017 Put 28.600 0.770 0.770 0.000   0 0.770
NABX48 21/12/2017 Call 29.070 4.575 4.575 0.000   500 4.575
NABX58 21/12/2017 Put 29.070 0.890 0.890 0.000   2,005 0.890
NABG89 21/12/2017 Call 29.080 3.685 3.685 0.000   124 3.685
NABG99 21/12/2017 Put 29.080 0.880 0.880 0.000   15 0.880
NABCP9 21/12/2017 Call 29.540 4.160 4.160 0.000   503 4.160
NABCQ9 21/12/2017 Put 29.540 1.005 1.005 0.000   2,022 1.005
NABGL9 21/12/2017 Call 29.550 3.355 3.355 0.000   340 3.355
NABGK9 21/12/2017 Put 29.550 1.000 1.000 0.000   100 1.000
NABX88 21/12/2017 Call 30.020 3.735 3.735 0.000   200 3.735
NABX98 21/12/2017 Put 30.020 1.155 1.155 0.000   230 1.155
NABFN9 21/12/2017 Call 30.030 3.025 3.025 0.000   24 3.025
NABFO9 21/12/2017 Put 30.030 1.140 1.140 0.000   0 1.140
NABCJ9 21/12/2017 Call 30.500 3.345 3.345 0.000   270 3.345
NABCK9 21/12/2017 Put 30.500 1.305 1.305 0.000   230 1.305
NABU97 21/12/2017 Call 30.510 2.710 2.710 0.000   1,461 2.710
NABU87 21/12/2017 Put 30.510 1.295 1.295 0.000   120 1.295
NABXA8 21/12/2017 Call 30.970 2.970 2.970 0.000   0 2.970
NABXB8 21/12/2017 Put 30.970 1.480 1.480 0.000   2 1.480
NABS49 21/12/2017 Call 30.980 2.415 2.415 0.000   140 2.415
NABS59 21/12/2017 Put 30.980 1.465 1.465 0.000   0 1.465
NABCF9 21/12/2017 Call 31.450 2.615 2.615 0.000   536 2.615
NABCG9 21/12/2017 Put 31.450 1.670 1.670 0.000   5,373 1.670
NABU67 21/12/2017 Call 31.460 2.130 2.130 0.760 16 1,046 2.130
NABU77 21/12/2017 Put 31.460 1.655 1.655 0.000   140 1.655
NABX28 21/12/2017 Call 31.920 2.285 2.285 0.000   1,909 2.285
NABX38 21/12/2017 Put 31.920 1.885 1.885 0.000   231 1.885
NABSD9 21/12/2017 Call 31.930 1.865 1.865 0.000   0 1.865
NABSC9 21/12/2017 Put 31.930 1.865 1.865 0.000   0 1.865
NABCN9 21/12/2017 Call 32.410 1.980 1.980 0.000   557 1.980
NABCO9 21/12/2017 Put 32.410 2.120 2.120 0.000   120 2.120
NABSE9 21/12/2017 Call 32.420 1.615 1.615 1.520 19 439 1.615
NABSF9 21/12/2017 Put 32.420 2.105 2.105 0.000   0 2.105
NABWZ8 21/12/2017 Call 32.880 1.705 1.705 0.000 450 450 1.705
NABX18 21/12/2017 Put 32.880 2.380 2.380 0.000 450 462 2.380
NABF69 21/12/2017 Call 32.890 1.395 1.395 0.000   41 1.395
NABF79 21/12/2017 Put 32.890 2.355 2.355 0.000   12 2.355
NABCL9 21/12/2017 Call 33.350 1.470 1.470 0.000 120 310 1.470
NABCM9 21/12/2017 Put 33.350 2.645 2.645 0.000   212 2.645
NABF99 21/12/2017 Call 33.360 1.200 1.200 0.000   48 1.200
NABF89 21/12/2017 Put 33.360 2.625 2.625 0.000 24 24 2.625
NABXC8 21/12/2017 Call 33.830 1.250 1.250 0.000   52 1.250
NABXD8 21/12/2017 Put 33.830 2.955 2.955 0.000   0 2.955
NABSH9 21/12/2017 Call 33.840 1.025 1.025 0.000   20 1.025
NABSG9 21/12/2017 Put 33.840 2.920 2.920 0.000   0 2.920
NABCR9 21/12/2017 Call 34.310 1.060 1.060 0.000   921 1.060
NABCS9 21/12/2017 Put 34.310 3.270 3.270 0.000   334 3.270
NABW58 21/12/2017 Call 34.320 0.870 0.870 0.000   60 0.870
NABW68 21/12/2017 Put 34.320 3.240 3.240 0.000   291 3.240
NABER9 21/12/2017 Call 34.790 0.895 0.895 0.000   505 0.895
NABES9 21/12/2017 Put 34.790 3.615 3.615 0.000   0 3.615
NABSI9 21/12/2017 Call 34.800 0.735 0.735 0.000   0 0.735
NABSJ9 21/12/2017 Put 34.800 3.575 3.575 0.000   0 3.575
NABD59 21/12/2017 Call 35.260 0.755 0.755 0.000   200 0.755
NABD69 21/12/2017 Put 35.260 3.960 3.960 0.000   25 3.960
NABW48 21/12/2017 Call 35.270 0.620 0.620 0.000   0 0.620
NABW38 21/12/2017 Put 35.270 3.925 3.925 0.000   230 3.925
NABWC9 21/12/2017 Call 35.740 0.630 0.630 0.000   0 0.630
NABWD9 21/12/2017 Put 35.740 4.340 4.340 0.000   0 4.340
NABDN9 21/12/2017 Call 36.210 0.525 0.525 0.000   250 0.525
NABDO9 21/12/2017 Put 36.210 4.720 4.720 0.000   300 4.720
NABSN9 21/12/2017 Call 36.220 0.430 0.430 0.000   0 0.430
NABSM9 21/12/2017 Put 36.220 4.675 4.675 4.780 300 1,089 4.675
NABGY7 21/12/2017 Call 36.690 0.435 0.435 0.000   0 0.435
NABGZ7 21/12/2017 Put 36.690 5.125 5.125 0.000   0 5.125
NABEZ9 21/12/2017 Call 37.170 0.355 0.355 0.000   100 0.355
NABF19 21/12/2017 Put 37.170 5.540 5.540 0.000   455 5.540
NABW18 21/12/2017 Call 37.180 0.295 0.295 0.000   0 0.295
NABW28 21/12/2017 Put 37.180 5.490 5.490 0.000   275 5.490
NABI39 21/12/2017 Call 38.120 0.240 0.240 0.000   0 0.240
NABI49 21/12/2017 Put 38.120 6.390 6.390 0.000   30 6.390
NABJI9 21/12/2017 Call 39.080 0.160 0.160 0.000   400 0.160
NABJJ9 21/12/2017 Put 39.080 7.275 7.275 0.000   0 7.275
NABMH9 21/12/2017 Call 40.020 0.115 0.115 0.000   200 0.115
NABMI9 21/12/2017 Put 40.020 8.160 8.160 0.000   0 8.160
NABUF9 21/12/2017 Call 40.980 0.075 0.075 0.000   0 0.075
NABUG9 21/12/2017 Put 40.980 9.080 9.080 0.000   0 9.080
NABY69 21/12/2017 Call 41.930 0.050 0.050 0.000   0 0.050
NABY79 21/12/2017 Put 41.930 10.005 10.005 0.000   0 10.005
NABSE7 28/03/2018 Call 0.010            
NABZV7 28/03/2018 Call 22.000 11.540 11.540 0.000   0 11.540
NABZW7 28/03/2018 Put 22.000 0.215 0.215 0.000   0 0.215
NABW77 28/03/2018 Call 23.000 10.545 10.545 0.000   0 10.545
NABW87 28/03/2018 Put 23.000 0.270 0.270 0.000   0 0.270
NABMP7 28/03/2018 Call 24.000 9.545 9.545 0.000   0 9.545
NABMQ7 28/03/2018 Put 24.000 0.340 0.340 0.000   0 0.340
NABMN7 28/03/2018 Call 25.000 8.550 8.550 0.000   0 8.550
NABMO7 28/03/2018 Put 25.000 0.430 0.430 0.000   0 0.430
NABML7 28/03/2018 Call 26.000 7.555 7.555 0.000   0 7.555
NABMM7 28/03/2018 Put 26.000 0.550 0.550 0.000   0 0.550
NABMJ7 28/03/2018 Call 27.000 6.565 6.565 0.000   0 6.565
NABMK7 28/03/2018 Put 27.000 0.695 0.695 0.000   60 0.695
NABMD7 28/03/2018 Call 28.000 5.605 5.605 0.000   0 5.605
NABME7 28/03/2018 Put 28.000 0.875 0.875 0.000   20 0.875
NABMF7 28/03/2018 Call 29.000 4.685 4.685 0.000   0 4.685
NABMG7 28/03/2018 Put 29.000 1.115 1.115 0.000   0 1.115
NABMH7 28/03/2018 Call 30.000 3.835 3.835 0.000   18 3.835
NABMI7 28/03/2018 Put 30.000 1.410 1.410 0.000   40 1.410
NABRH7 28/03/2018 Call 30.500            
NABRI7 28/03/2018 Put 30.500            
NABP57 28/03/2018 Call 31.000 3.070 3.070 0.000   1,500 3.070
NABP67 28/03/2018 Put 31.000 1.770 1.770 0.000   2,600 1.770
NABRN7 28/03/2018 Call 31.500            
NABRO7 28/03/2018 Put 31.500            
NABMW7 28/03/2018 Call 32.000 2.410 2.410 0.000   87 2.410
NABMX7 28/03/2018 Put 32.000 2.200 2.200 0.000   0 2.200
NABRP7 28/03/2018 Call 32.500            
NABRQ7 28/03/2018 Put 32.500            
NABGR8 28/03/2018 Call 33.000 1.855 1.855 0.000   1,100 1.855
NABGS8 28/03/2018 Put 33.000 2.705 2.705 0.000   0 2.705
NABRJ7 28/03/2018 Call 33.500            
NABRK7 28/03/2018 Put 33.500            
NABPX8 28/03/2018 Call 34.000 1.395 1.395 0.000   57 1.395
NABPY8 28/03/2018 Put 34.000 3.295 3.295 0.000   0 3.295
NABRL7 28/03/2018 Call 34.500            
NABRM7 28/03/2018 Put 34.500            
NABWL8 28/03/2018 Call 35.000 1.030 1.030 0.000   20 1.030
NABWM8 28/03/2018 Put 35.000 3.955 3.955 0.000   0 3.955
NABRR7 28/03/2018 Call 35.500            
NABRS7 28/03/2018 Put 35.500            
NABFF9 28/03/2018 Call 36.000 0.735 0.735 0.000   0 0.735
NABFG9 28/03/2018 Put 36.000 4.690 4.690 0.000   0 4.690
NABRT7 28/03/2018 Call 36.500            
NABRU7 28/03/2018 Put 36.500            
NABET7 28/03/2018 Call 37.000 0.505 0.505 0.000   0 0.505
NABEU7 28/03/2018 Put 37.000 5.495 5.495 0.000   0 5.495
NABQ29 28/06/2018 Call 14.460 19.065 19.065 0.000   0 19.065
NABQ39 28/06/2018 Put 14.460 0.010 0.010 0.000   0 0.010
NABE29 28/06/2018 Call 20.020 13.515 13.515 0.000   0 13.515
NABE39 28/06/2018 Put 20.020 0.190 0.190 0.000   0 0.190
NABYQ8 28/06/2018 Call 21.210 12.330 12.330 0.000   0 12.330
NABYR8 28/06/2018 Put 21.210 0.275 0.275 0.000   0 0.275
NABVC8 28/06/2018 Call 22.180 11.360 11.360 0.000   0 11.360
NABVD8 28/06/2018 Put 22.180 0.355 0.355 0.000   0 0.355
NABMV8 28/06/2018 Call 23.140 10.405 10.405 0.000   0 10.405
NABMW8 28/06/2018 Put 23.140 0.445 0.445 0.000   0 0.445
NABE78 28/06/2018 Call 24.100 9.445 9.445 0.000   0 9.445
NABE88 28/06/2018 Put 24.100 0.555 0.555 0.000   0 0.555
NABY17 28/06/2018 Call 25.070 8.480 8.480 0.000   0 8.480
NABY27 28/06/2018 Put 25.070 0.680 0.680 0.000   28 0.680
NABWF7 28/06/2018 Call 26.030 7.525 7.525 0.000   25 7.525
NABWG7 28/06/2018 Put 26.030 0.845 0.845 0.000   27 0.845
NABUD7 28/06/2018 Call 27.000 6.570 6.570 0.000   0 6.570
NABUE7 28/06/2018 Put 27.000 1.045 1.045 0.000   0 1.045
NABQB7 28/06/2018 Call 27.960 5.660 5.660 1.775 24 0 5.660
NABQC7 28/06/2018 Put 27.960 1.270 1.270 0.000   10 1.270
NABNY7 28/06/2018 Call 28.930 4.785 4.785 0.000   0 4.785
NABNZ7 28/06/2018 Put 28.930 1.560 1.560 0.000   65 1.560
NABNM7 28/06/2018 Call 29.890 3.990 3.990 0.000   5 3.990
NABNN7 28/06/2018 Put 29.890 1.900 1.900 0.000   90 1.900
NABNW7 28/06/2018 Call 30.850 3.275 3.275 0.000   750 3.275
NABNX7 28/06/2018 Put 30.850 2.285 2.285 0.000   5,040 2.285
NABNU7 28/06/2018 Call 31.820 2.640 2.640 0.000   450 2.640
NABNV7 28/06/2018 Put 31.820 2.735 2.735 0.000   15 2.735
NABNS7 28/06/2018 Call 32.780 2.105 2.105 0.000   2,325 2.105
NABNT7 28/06/2018 Put 32.780 3.245 3.245 0.000   10 3.245
NABP17 28/06/2018 Call 33.750 1.640 1.640 0.000   3,475 1.640
NABP27 28/06/2018 Put 33.750 3.835 3.835 0.000   0 3.835
NABP37 28/06/2018 Call 34.710 1.260 1.260 0.000   0 1.260
NABP47 28/06/2018 Put 34.710 4.475 4.475 0.000   0 4.475
NABNO7 28/06/2018 Call 35.670 0.950 0.950 0.000   0 0.950
NABNP7 28/06/2018 Put 35.670 5.175 5.175 0.000   0 5.175
NABKM7 28/06/2018 Call 35.680 0.795 0.795 0.000   0 0.795
NABKN7 28/06/2018 Put 35.680 5.135 5.135 0.000   40 5.135
NABNQ7 28/06/2018 Call 36.640 0.705 0.705 0.000   0 0.705
NABNR7 28/06/2018 Put 36.640 5.930 5.930 0.000   0 5.930
NABKP7 28/06/2018 Call 36.650 0.590 0.590 0.000   0 0.590
NABKO7 28/06/2018 Put 36.650 5.890 5.890 0.000   757 5.890
NABR87 28/06/2018 Call 37.600 0.505 0.505 0.000   0 0.505
NABR97 28/06/2018 Put 37.600 6.715 6.715 0.000   0 6.715
NABKQ7 28/06/2018 Call 37.610 0.425 0.425 0.000   0 0.425
NABKR7 28/06/2018 Put 37.610 6.670 6.670 0.000   1,079 6.670
NABZX7 27/09/2018 Call 22.000 11.540 11.540 0.000   0 11.540
NABZY7 27/09/2018 Put 22.000 0.470 0.470 0.000   0 0.470
NABW97 27/09/2018 Call 23.000 10.545 10.545 0.000   0 10.545
NABWA7 27/09/2018 Put 23.000 0.565 0.565 0.000   0 0.565
NABQJ7 27/09/2018 Call 24.000 9.545 9.545 0.000   0 9.545
NABQK7 27/09/2018 Put 24.000 0.680 0.680 0.000   0 0.680
NABQL7 27/09/2018 Call 25.000 8.545 8.545 0.000   0 8.545
NABQM7 27/09/2018 Put 25.000 0.825 0.825 0.000   0 0.825
NABQN7 27/09/2018 Call 26.000 7.555 7.555 0.000   0 7.555
NABQO7 27/09/2018 Put 26.000 0.995 0.995 0.000   0 0.995
NABQP7 27/09/2018 Call 27.000 6.580 6.580 0.000   0 6.580
NABQQ7 27/09/2018 Put 27.000 1.210 1.210 0.000   0 1.210
NABQR7 27/09/2018 Call 28.000 5.635 5.635 0.000   0 5.635
NABQS7 27/09/2018 Put 28.000 1.455 1.455 0.000   0 1.455
NABQT7 27/09/2018 Call 29.000 4.760 4.760 0.000   0 4.760
NABQU7 27/09/2018 Put 29.000 1.745 1.745 0.000   0 1.745
NABQV7 27/09/2018 Call 30.000 3.965 3.965 0.000   41 3.965
NABQW7 27/09/2018 Put 30.000 2.100 2.100 0.000   0 2.100
NABQX7 27/09/2018 Call 31.000 3.260 3.260 0.000   0 3.260
NABQY7 27/09/2018 Put 31.000 2.505 2.505 0.000   0 2.505
NABQZ7 27/09/2018 Call 32.000 2.640 2.640 0.000   0 2.640
NABR17 27/09/2018 Put 32.000 2.965 2.965 0.000   0 2.965
NABGT8 27/09/2018 Call 33.000 2.115 2.115 0.000   0 2.115
NABI98 27/09/2018 Put 33.000 3.495 3.495 0.000   0 3.495
NABPZ8 27/09/2018 Call 34.000 1.675 1.675 0.000   8 1.675
NABQ18 27/09/2018 Put 34.000 4.095 4.095 0.000   0 4.095
NABWN8 27/09/2018 Call 35.000 1.315 1.315 0.000   0 1.315
NABWO8 27/09/2018 Put 35.000 4.755 4.755 0.000   0 4.755
NABFH9 27/09/2018 Call 36.000 1.025 1.025 0.000   0 1.025
NABFI9 27/09/2018 Put 36.000 5.475 5.475 0.000   0 5.475
NABEV7 27/09/2018 Call 37.000 0.825 0.825 0.000   0 0.825
NABEW7 27/09/2018 Put 37.000 6.250 6.250 0.000   0 6.250
NABE49 20/12/2018 Call 20.020 13.515 13.515 0.000   0 13.515
NABE59 20/12/2018 Put 20.020 0.485 0.485 0.000   0 0.485
NABYS8 20/12/2018 Call 21.210 12.325 12.325 0.000   0 12.325
NABYT8 20/12/2018 Put 21.210 0.590 0.590 0.000   0 0.590
NABVE8 20/12/2018 Call 22.180 11.360 11.360 0.000   0 11.360
NABVF8 20/12/2018 Put 22.180 0.700 0.700 0.000   0 0.700
NABV68 20/12/2018 Call 23.140 10.400 10.400 0.000   0 10.400
NABV78 20/12/2018 Put 23.140 0.815 0.815 0.000   0 0.815
NABTT8 20/12/2018 Call 24.100 9.445 9.445 0.000   0 9.445
NABTU8 20/12/2018 Put 24.100 0.960 0.960 0.000   0 0.960
NABTL8 20/12/2018 Call 25.070 8.480 8.480 0.000   0 8.480
NABTM8 20/12/2018 Put 25.070 1.125 1.125 0.000   50 1.125
NABTN8 20/12/2018 Call 26.030 7.530 7.530 0.000   10 7.530
NABTO8 20/12/2018 Put 26.030 1.330 1.330 0.000   40 1.330
NABTR8 20/12/2018 Call 27.000 6.585 6.585 0.000   0 6.585
NABTS8 20/12/2018 Put 27.000 1.570 1.570 0.000   20 1.570
NABTP8 20/12/2018 Call 27.960 5.690 5.690 0.000   140 5.690
NABTQ8 20/12/2018 Put 27.960 1.835 1.835 0.000   39 1.835
NABU28 20/12/2018 Call 28.930 4.845 4.845 0.000   0 4.845
NABU38 20/12/2018 Put 28.930 2.165 2.165 0.000   40 2.165
NABTX8 20/12/2018 Call 29.890 4.070 4.070 0.000   0 4.070
NABTY8 20/12/2018 Put 29.890 2.525 2.525 0.000   0 2.525
NABTZ8 20/12/2018 Call 30.850 3.390 3.390 0.000   0 3.390
NABU18 20/12/2018 Put 30.850 2.930 2.930 0.000   32 2.930
NABTV8 20/12/2018 Call 31.820 2.800 2.800 0.000   0 2.800
NABTW8 20/12/2018 Put 31.820 3.410 3.410 0.000   20 3.410
NABUB8 20/12/2018 Call 32.780 2.290 2.290 0.000   0 2.290
NABUC8 20/12/2018 Put 32.780 3.935 3.935 0.000   0 3.935
NABTF9 20/12/2018 Call 33.350 2.020 2.020 0.000   0 2.020
NABTG9 20/12/2018 Put 33.350 4.265 4.265 0.000   2 4.265
NABVG8 20/12/2018 Call 34.310 1.635 1.635 0.000   20 1.635
NABVH8 20/12/2018 Put 34.310 4.880 4.880 0.000   0 4.880
NABZX8 20/12/2018 Call 35.260 1.305 1.305 0.000   0 1.305
NABZY8 20/12/2018 Put 35.260 5.530 5.530 0.000   0 5.530
NABG29 20/12/2018 Call 36.210 1.040 1.040 0.000   0 1.040
NABG39 20/12/2018 Put 36.210 6.230 6.230 0.000   0 6.230
NABI17 20/12/2018 Call 37.170 0.820 0.820 0.000   0 0.820
NABI27 20/12/2018 Put 37.170 6.980 6.980 0.000   0 6.980
NABRV7 28/03/2019 Call 29.000            
NABRW7 28/03/2019 Put 29.000            
NABS67 28/03/2019 Call 30.000            
NABS77 28/03/2019 Put 30.000            
NABS87 28/03/2019 Call 31.000            
NABS97 28/03/2019 Put 31.000            
NABRX7 28/03/2019 Call 32.000            
NABRY7 28/03/2019 Put 32.000            
NABRZ7 28/03/2019 Call 33.000            
NABS17 28/03/2019 Put 33.000            
NABS47 28/03/2019 Call 34.000            
NABS57 28/03/2019 Put 34.000            
NABS27 28/03/2019 Call 35.000            
NABS37 28/03/2019 Put 35.000            
NABSC7 28/03/2019 Call 36.000            
NABSD7 28/03/2019 Put 36.000            
NABSA7 28/03/2019 Call 37.000            
NABSB7 28/03/2019 Put 37.000            
NABD17 27/06/2019 Call 20.000 13.535 13.535 0.000   336 13.535
NABD27 27/06/2019 Put 20.000 0.495 0.495 0.000   0 0.495
NABCK7 27/06/2019 Call 21.000 12.535 12.535 0.000   0 12.535
NABCL7 27/06/2019 Put 21.000 0.630 0.630 0.000   0 0.630
NABBM7 27/06/2019 Call 22.000 11.535 11.535 0.000   0 11.535
NABBO7 27/06/2019 Put 22.000 0.785 0.785 0.000   0 0.785
NABBP7 27/06/2019 Call 23.000 10.540 10.540 0.000   0 10.540
NABBQ7 27/06/2019 Put 23.000 0.975 0.975 0.000   0 0.975
NABBX7 27/06/2019 Call 24.000 9.550 9.550 0.000   0 9.550
NABBY7 27/06/2019 Put 24.000 1.190 1.190 0.000   0 1.190
NABBZ7 27/06/2019 Call 25.000 8.580 8.580 0.000   0 8.580
NABC17 27/06/2019 Put 25.000 1.435 1.435 0.000   0 1.435
NABBI7 27/06/2019 Call 26.000 7.655 7.655 0.000   0 7.655
NABBJ7 27/06/2019 Put 26.000 1.720 1.720 0.000   0 1.720
NABBK7 27/06/2019 Call 27.000 6.845 6.845 0.000   0 6.845
NABBL7 27/06/2019 Put 27.000 2.025 2.025 0.000   0 2.025
NABBR7 27/06/2019 Call 28.000 6.135 6.135 0.000   0 6.135
NABBS7 27/06/2019 Put 28.000 2.390 2.390 0.000   0 2.390
NABBT7 27/06/2019 Call 29.000 5.510 5.510 0.000   1,350 5.510
NABBU7 27/06/2019 Put 29.000 2.785 2.785 0.000   20 2.785
NABBV7 27/06/2019 Call 30.000 4.970 4.970 0.000   100 4.970
NABBW7 27/06/2019 Put 30.000 3.215 3.215 0.000   0 3.215
NABFW7 27/06/2019 Call 31.000 4.475 4.475 0.000   1,350 4.475
NABFX7 27/06/2019 Put 31.000 3.705 3.705 0.000   0 3.705
NABIH7 27/06/2019 Call 32.000 4.050 4.050 0.000   0 4.050
NABII7 27/06/2019 Put 32.000 4.225 4.225 0.000   3 4.225
NABIF8 27/06/2019 Call 33.000 3.650 3.650 0.000   0 3.650
NABIG8 27/06/2019 Put 33.000 4.795 4.795 0.000   0 4.795
NABQ28 27/06/2019 Call 34.000 3.300 3.300 0.000   0 3.300
NABQ38 27/06/2019 Put 34.000 5.415 5.415 0.000   0 5.415
NABWR8 27/06/2019 Call 35.000 2.975 2.975 0.000   0 2.975
NABWS8 27/06/2019 Put 35.000 6.075 6.075 0.000   0 6.075
NABFJ9 27/06/2019 Call 36.000 2.680 2.680 0.000   0 2.680
NABFK9 27/06/2019 Put 36.000 6.775 6.775 0.000   0 6.775
NABEX7 27/06/2019 Call 37.000 2.425 2.425 0.000   0 2.425
NABEY7 27/06/2019 Put 37.000 7.525 7.525 0.000   0 7.525
NABKF9 19/12/2019 Call 26.000 7.545 7.545 0.000   0 7.545
NABKG9 19/12/2019 Put 26.000 1.215 1.215 0.000   0 1.215
NABXV8 19/12/2019 Call 27.000 6.545 6.545 0.000   0 6.545
NABXW8 19/12/2019 Put 27.000 1.530 1.530 0.000   15 1.530
NABXF8 19/12/2019 Call 28.000 5.550 5.550 0.000   0 5.550
NABXG8 19/12/2019 Put 28.000 1.900 1.900 0.000   12 1.900
NABXH8 19/12/2019 Call 29.000 4.555 4.555 0.000   0 4.555
NABXI8 19/12/2019 Put 29.000 2.320 2.320 0.000   0 2.320
NABXT8 19/12/2019 Call 30.000 3.600 3.600 0.000   0 3.600
NABXU8 19/12/2019 Put 30.000 2.805 2.805 0.000   9 2.805
NABXR8 19/12/2019 Call 31.000 2.775 2.775 0.000   0 2.775
NABXS8 19/12/2019 Put 31.000 3.350 3.350 0.000   0 3.350
NABXJ8 19/12/2019 Call 32.000 2.155 2.155 0.000   0 2.155
NABXK8 19/12/2019 Put 32.000 3.955 3.955 0.000   0 3.955
NABXL8 19/12/2019 Call 33.000 1.700 1.700 0.000   0 1.700
NABXM8 19/12/2019 Put 33.000 4.610 4.610 0.000   0 4.610
NABXP8 19/12/2019 Call 34.000 1.350 1.350 0.000   0 1.350
NABXQ8 19/12/2019 Put 34.000 5.320 5.320 0.000   0 5.320
NABXN8 19/12/2019 Call 35.000 1.070 1.070 0.000   0 1.070
NABXO8 19/12/2019 Put 35.000 6.075 6.075 0.000   2 6.075
NABFL9 19/12/2019 Call 36.000 0.845 0.845 0.000   0 0.845
NABFM9 19/12/2019 Put 36.000 6.875 6.875 0.000   85 6.875
NABEZ7 19/12/2019 Call 37.000 0.665 0.665 0.000   0 0.665
NABF17 19/12/2019 Put 37.000 7.715 7.715 0.000   26 7.715
NABF67 19/12/2019 Call 38.000 0.525 0.525 0.000   0 0.525
NABF77 19/12/2019 Put 38.000 8.585 8.585 0.000   0 8.585
NABF97 19/12/2019 Call 39.000 0.415 0.415 0.000   0 0.415
NABF87 19/12/2019 Put 39.000 9.485 9.485 0.000   0 9.485

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.