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 * 31.700 Down -0.010 31.700 31.720 31.800 31.880 31.560 3,718,721 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABK77 23/02/2017 Call 0.010 31.695 31.695 0.000   5,000 31.710
NABM89 23/02/2017 Call 21.500 10.205 10.205 0.000   0 10.215
NABM79 23/02/2017 Put 21.500 0.000 0.000 0.000   0 0.000
NABZP7 23/02/2017 Call 22.500 9.205 9.205 0.000   0 9.215
NABZQ7 23/02/2017 Put 22.500 0.000 0.000 0.000   0 0.000
NABL37 23/02/2017 Call 23.000 8.705 8.705 0.000   0 8.715
NABL47 23/02/2017 Put 23.000 0.000 0.000 0.000   210 0.000
NABKK7 23/02/2017 Call 23.500 8.205 8.205 0.000   20 8.215
NABKL7 23/02/2017 Put 23.500 0.000 0.000 0.000   0 0.000
NABJC7 23/02/2017 Call 24.000 7.705 7.705 0.000   0 7.715
NABJD7 23/02/2017 Put 24.000 0.000 0.000 0.000   700 0.000
NABK17 23/02/2017 Call 24.500 7.205 7.205 0.000   0 7.220
NABK27 23/02/2017 Put 24.500 0.000 0.000 0.000   477 0.000
NABW37 23/02/2017 Call 24.510 7.195 7.195 0.000   140 7.210
NABW47 23/02/2017 Put 24.510 0.000 0.000 0.000   0 0.000
NABJE7 23/02/2017 Call 25.000 6.705 6.705 0.000   10 6.720
NABJF7 23/02/2017 Put 25.000 0.000 0.000 0.000   383 0.000
NABW67 23/02/2017 Call 25.010 6.695 6.695 0.000   12 6.710
NABW57 23/02/2017 Put 25.010 0.000 0.000 0.000   0 0.000
NABJY7 23/02/2017 Call 25.500 6.205 6.205 0.000   40 6.220
NABJZ7 23/02/2017 Put 25.500 0.000 0.000 0.000   2,926 0.000
NABVX7 23/02/2017 Call 25.510 6.195 6.195 0.000   32 6.210
NABVW7 23/02/2017 Put 25.510 0.000 0.000 0.000   0 0.000
NABJG7 23/02/2017 Call 26.000 5.705 5.705 0.000   30 5.720
NABJH7 23/02/2017 Put 26.000 0.000 0.000 0.000   1,040 0.000
NABK57 23/02/2017 Call 26.500 5.205 5.205 0.000   179 5.220
NABK67 23/02/2017 Put 26.500 0.000 0.000 0.000   250 0.000
NABVM7 23/02/2017 Call 26.510 5.195 5.195 5.165 18 399 5.210
NABVP7 23/02/2017 Put 26.510 0.000 0.000 0.000   0 0.000
NABJA7 23/02/2017 Call 27.000 4.705 4.705 4.700 11 3,844 4.720
NABJB7 23/02/2017 Put 27.000 0.000 0.000 0.000   1,501 0.000
NABMT9 23/02/2017 Call 27.010 4.695 4.695 4.700 42 367 4.715
NABN29 23/02/2017 Put 27.010 0.000 0.000 0.000   0 0.000
NABK37 23/02/2017 Call 27.500 4.205 4.205 0.000 8 1,665 4.225
NABK47 23/02/2017 Put 27.500 0.000 0.000 0.000   835 0.000
NABQ97 23/02/2017 Call 27.510 4.195 4.195 4.100 60 932 4.215
NABQA7 23/02/2017 Put 27.510 0.000 0.000 0.000   100 0.000
NABJW7 23/02/2017 Call 28.000 3.705 3.705 3.740 70 2,411 3.725
NABJX7 23/02/2017 Put 28.000 0.000 0.000 0.000   705 0.000
NABQ67 23/02/2017 Call 28.010 3.695 3.695 3.730 42 1,731 3.715
NABQ57 23/02/2017 Put 28.010 0.000 0.000 0.000   595 0.000
NABJM7 23/02/2017 Call 28.500 3.205 3.205 0.000 25 790 3.225
NABJN7 23/02/2017 Put 28.500 0.000 0.000 0.000   713 0.000
NABQ77 23/02/2017 Call 28.510 3.195 3.195 0.000   462 3.215
NABQ87 23/02/2017 Put 28.510 0.000 0.000 0.000   722 0.000
NABJS7 23/02/2017 Call 29.000 2.705 2.705 0.000 1,000 2,292 2.725
NABJV7 23/02/2017 Put 29.000 0.000 0.000 0.000   1,383 0.000
NABGN8 23/02/2017 Call 29.010 2.695 2.695 0.000 43 512 2.720
NABGO8 23/02/2017 Put 29.010 0.000 0.000 0.000   200 0.000
NABJI7 23/02/2017 Call 29.500 2.205 2.205 0.000   2,300 2.230
NABJJ7 23/02/2017 Put 29.500 0.000 0.000 0.000   1,481 0.000
NABUP8 23/02/2017 Call 29.510 2.195 2.195 0.000 42 1,467 2.220
NABUQ8 23/02/2017 Put 29.510 0.000 0.000 0.000   400 0.000
NABJO7 23/02/2017 Call 30.000 1.705 1.705 0.000 66 2,964 1.735
NABJP7 23/02/2017 Put 30.000 0.001 0.001 0.000   4,066 0.000
NABR18 23/02/2017 Call 30.010 1.695 1.695 0.000   315 1.725
NABR28 23/02/2017 Put 30.010 0.001 0.001 0.000   1,700 0.000
NABJK7 23/02/2017 Call 30.500 1.215 1.215 0.000   3,699 1.250
NABJL7 23/02/2017 Put 30.500 0.006 0.006 0.000   1,122 0.003
NABVI8 23/02/2017 Call 30.510 1.205 1.205 0.630 145 547 1.240
NABVJ8 23/02/2017 Put 30.510 0.006 0.006 0.000   1,140 0.003
NABJQ7 23/02/2017 Call 31.000 0.740 0.740 0.000   9,601 0.790
NABJR7 23/02/2017 Put 31.000 0.035 0.035 0.045 100 2,127 0.030
NABVL8 23/02/2017 Call 31.010 0.735 0.735 0.000   476 0.780
NABVK8 23/02/2017 Put 31.010 0.035 0.035 0.000   453 0.030
NABKW7 23/02/2017 Call 31.500 0.340 0.340 0.300 60 4,005 0.395
NABKX7 23/02/2017 Put 31.500 0.145 0.145 0.000   1,809 0.150
NABVM8 23/02/2017 Call 31.510 0.335 0.335 0.000   121 0.385
NABVN8 23/02/2017 Put 31.510 0.150 0.150 0.000   405 0.155
NABQH7 23/02/2017 Call 32.000 0.095 0.095 0.000   3,180 0.130
NABQI7 23/02/2017 Put 32.000 0.410 0.410 0.000   211 0.435
NABZL8 23/02/2017 Call 32.010 0.090 0.090 0.000   410 0.125
NABZM8 23/02/2017 Put 32.010 0.415 0.415 0.000   43 0.440
NABIJ8 23/02/2017 Call 32.500 0.010 0.010 0.000   1,629 0.020
NABIK8 23/02/2017 Put 32.500 0.820 0.820 0.000   0 0.840
NABM68 23/02/2017 Call 33.000 0.001 0.001 0.000   905 0.002
NABM78 23/02/2017 Put 33.000 1.300 1.300 0.000   0 1.310
NABKC9 23/02/2017 Call 33.010 0.001 0.001 0.000   0 0.002
NABKB9 23/02/2017 Put 33.010 1.310 1.310 0.000   20 1.315
NABQQ8 23/02/2017 Call 33.500 0.000 0.000 0.000   552 0.000
NABQR8 23/02/2017 Put 33.500 1.800 1.800 0.000   0 1.795
NABK99 23/02/2017 Call 33.510 0.000 0.000 0.000   0 0.000
NABKA9 23/02/2017 Put 33.510 1.805 1.805 0.000   30 1.805
NABVS8 23/02/2017 Call 34.000 0.000 0.000 0.000   0 0.000
NABVT8 23/02/2017 Put 34.000 2.300 2.300 0.000   0 2.290
NABDV8 23/02/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABDW8 23/02/2017 Put 34.500 2.800 2.800 0.000   0 2.790
NABDU8 23/02/2017 Call 34.510 0.000 0.000 0.000   0 0.000
NABDT8 23/02/2017 Put 34.510 2.805 2.805 0.000   12 2.795
NABEF9 23/02/2017 Call 35.000 0.000 0.000 0.000   0 0.000
NABEG9 23/02/2017 Put 35.000 3.300 3.300 0.000   0 3.290
NABFR9 23/02/2017 Call 35.500 0.000 0.000 0.000   0 0.000
NABFS9 23/02/2017 Put 35.500 3.800 3.800 0.000   0 3.790
NABM99 23/02/2017 Call 38.000 0.000 0.000 0.000   0 0.000
NABMA9 23/02/2017 Put 38.000 6.300 6.300 0.000   0 6.295
NABMB9 23/02/2017 Call 38.010 0.000 0.000 0.000   0 0.000
NABMQ9 23/02/2017 Put 38.010 6.305 6.305 0.000   0 6.300
NABSS9 02/03/2017 Call 0.010 31.705 31.705 0.000   0 31.715
NABTE9 02/03/2017 Call 25.730 5.985 5.985 0.000   0 5.995
NABTH9 02/03/2017 Put 25.730 0.000 0.000 0.000   0 0.000
NABTU9 02/03/2017 Call 26.210 5.505 5.505 0.000   0 5.515
NABTV9 02/03/2017 Put 26.210 0.000 0.000 0.000   0 0.000
NABTQ9 02/03/2017 Call 26.690 5.025 5.025 0.000   0 5.035
NABTR9 02/03/2017 Put 26.690 0.000 0.000 0.000   0 0.000
NABSZ9 02/03/2017 Call 27.160 4.555 4.555 0.000   0 4.565
NABT19 02/03/2017 Put 27.160 0.000 0.000 0.000   0 0.000
NABTS9 02/03/2017 Call 27.630 4.085 4.085 0.000   0 4.095
NABTT9 02/03/2017 Put 27.630 0.000 0.000 0.000   0 0.000
NABT29 02/03/2017 Call 28.120 3.600 3.600 0.000   0 3.610
NABT39 02/03/2017 Put 28.120 0.000 0.000 0.000   0 0.000
NABT69 02/03/2017 Call 28.590 3.130 3.130 0.000   0 3.140
NABT99 02/03/2017 Put 28.590 0.000 0.000 0.000   0 0.000
NABU19 02/03/2017 Call 29.070 2.655 2.655 0.000   0 2.665
NABU29 02/03/2017 Put 29.070 0.000 0.000 0.000   0 0.001
NABT49 02/03/2017 Call 29.540 2.185 2.185 0.000   0 2.200
NABT59 02/03/2017 Put 29.540 0.002 0.002 0.000   0 0.003
NABU39 02/03/2017 Call 30.020 1.715 1.715 0.000   0 1.740
NABU49 02/03/2017 Put 30.020 0.010 0.010 0.000   0 0.015
NABSV9 02/03/2017 Call 30.500 1.255 1.255 0.000   0 1.290
NABSW9 02/03/2017 Put 30.500 0.035 0.035 0.000   80 0.045
NABTO9 02/03/2017 Call 30.970 0.830 0.830 0.000   0 0.890
NABTP9 02/03/2017 Put 30.970 0.095 0.095 0.000   0 0.115
NABTA9 02/03/2017 Call 31.450 0.465 0.465 0.000   70 0.540
NABTB9 02/03/2017 Put 31.450 0.225 0.225 0.000   0 0.265
NABTC9 02/03/2017 Call 31.920 0.210 0.210 0.000   0 0.285
NABTD9 02/03/2017 Put 31.920 0.460 0.460 0.000   0 0.495
NABTW9 02/03/2017 Call 32.410 0.070 0.070 0.000   0 0.120
NABTX9 02/03/2017 Put 32.410 0.810 0.810 0.000   20 0.835
NABTI9 02/03/2017 Call 32.880 0.020 0.020 0.000   0 0.045
NABTJ9 02/03/2017 Put 32.880 1.225 1.225 0.000   0 1.230
NABTY9 02/03/2017 Call 33.350 0.004 0.004 0.000   0 0.015
NABTZ9 02/03/2017 Put 33.350 1.670 1.670 0.000   0 1.665
NABTK9 02/03/2017 Call 33.830 0.001 0.001 0.000   0 0.003
NABTL9 02/03/2017 Put 33.830 2.145 2.145 0.000   0 2.130
NABST9 02/03/2017 Call 34.310 0.000 0.000 0.000   0 0.001
NABSU9 02/03/2017 Put 34.310 2.620 2.620 0.000   0 2.605
NABTM9 02/03/2017 Call 34.790 0.000 0.000 0.000   0 0.000
NABTN9 02/03/2017 Put 34.790 3.100 3.100 0.000   0 3.080
NABSX9 02/03/2017 Call 35.260 0.000 0.000 0.000   0 0.000
NABSY9 02/03/2017 Put 35.260 3.565 3.565 0.000   0 3.550
NABU99 02/03/2017 Call 35.740 0.000 0.000 0.000   0 0.000
NABUA9 02/03/2017 Put 35.740 4.045 4.045 0.000   0 4.030
NABUL9 02/03/2017 Call 36.210 0.000 0.000 0.000   0 0.000
NABUM9 02/03/2017 Put 36.210 4.515 4.515 0.000   0 4.500
NABV19 02/03/2017 Call 36.690 0.000 0.000 0.000   0 0.000
NABV29 02/03/2017 Put 36.690 4.990 4.990 0.000   0 4.980
NABUR9 09/03/2017 Call 0.010 31.710 31.710 0.000   0 31.725
NABUY9 09/03/2017 Call 27.160 4.560 4.560 0.000   0 4.575
NABUZ9 09/03/2017 Put 27.160 0.000 0.000 0.000   0 0.000
NABVV9 09/03/2017 Call 27.630 4.095 4.095 0.000   0 4.110
NABVW9 09/03/2017 Put 27.630 0.000 0.000 0.000   0 0.000
NABUW9 09/03/2017 Call 28.120 3.605 3.605 0.000   0 3.620
NABUX9 09/03/2017 Put 28.120 0.000 0.000 0.000   0 0.000
NABV79 09/03/2017 Call 28.590 3.140 3.140 0.000   0 3.155
NABV89 09/03/2017 Put 28.590 0.000 0.000 0.000   0 0.002
NABVP9 09/03/2017 Call 29.070 2.665 2.665 0.000   0 2.680
NABVQ9 09/03/2017 Put 29.070 0.002 0.002 0.000   0 0.005
NABV59 09/03/2017 Call 29.540 2.210 2.210 0.000   0 2.225
NABV69 09/03/2017 Put 29.540 0.008 0.008 0.000   0 0.015
NABVR9 09/03/2017 Call 30.020 1.750 1.750 0.000   0 1.770
NABVS9 09/03/2017 Put 30.020 0.025 0.025 0.000   0 0.040
NABVB9 09/03/2017 Call 30.500 1.315 1.315 0.000   0 1.340
NABVC9 09/03/2017 Put 30.500 0.070 0.070 0.000   0 0.090
NABVH9 09/03/2017 Call 30.970 0.925 0.925 0.000   0 0.955
NABVI9 09/03/2017 Put 30.970 0.150 0.150 0.000   0 0.185
NABV99 09/03/2017 Call 31.450 0.585 0.585 0.000   0 0.620
NABVA9 09/03/2017 Put 31.450 0.300 0.300 0.000   0 0.335
NABVJ9 09/03/2017 Call 31.920 0.330 0.330 0.000   0 0.365
NABVK9 09/03/2017 Put 31.920 0.530 0.530 0.000   0 0.560
NABVL9 09/03/2017 Call 32.410 0.160 0.160 0.000   0 0.185
NABVM9 09/03/2017 Put 32.410 0.860 0.860 0.000   0 0.880
NABVF9 09/03/2017 Call 32.880 0.065 0.065 0.000   0 0.085
NABVG9 09/03/2017 Put 32.880 1.250 1.250 0.000   0 1.255
NABVN9 09/03/2017 Call 33.350 0.025 0.025 0.000   0 0.035
NABVO9 09/03/2017 Put 33.350 1.685 1.685 0.000   0 1.680
NABVD9 09/03/2017 Call 33.830 0.007 0.007 0.000   0 0.010
NABVE9 09/03/2017 Put 33.830 2.150 2.150 0.000   0 2.135
NABUU9 09/03/2017 Call 34.310 0.002 0.002 0.000   0 0.004
NABUV9 09/03/2017 Put 34.310 2.620 2.620 0.000   0 2.605
NABVX9 09/03/2017 Call 34.790 0.000 0.000 0.000   0 0.001
NABVY9 09/03/2017 Put 34.790 3.100 3.100 0.000   0 3.085
NABUS9 09/03/2017 Call 35.260 0.000 0.000 0.000   0 0.000
NABUT9 09/03/2017 Put 35.260 3.565 3.565 0.000   0 3.550
NABVZ9 09/03/2017 Call 35.740 0.000 0.000 0.000   0 0.000
NABW19 09/03/2017 Put 35.740 4.040 4.040 0.000   0 4.030
NABVT9 09/03/2017 Call 36.210 0.000 0.000 0.000   0 0.000
NABVU9 09/03/2017 Put 36.210 4.510 4.510 0.000   0 4.500
NABV39 09/03/2017 Call 36.690 0.000 0.000 0.000   0 0.000
NABV49 09/03/2017 Put 36.690 4.990 4.990 0.000   0 4.980
NABM49 30/03/2017 Call 0.010 31.745 31.745 0.000   3,290 31.760
NABR77 30/03/2017 Call 0.100 31.600 31.600 0.000   0 31.610
NABR67 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABRF7 30/03/2017 Call 0.110 31.590 31.590 0.000   35,819 31.600
NABRG7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABB89 30/03/2017 Call 17.150 14.580 14.580 0.000   0 14.590
NABBK9 30/03/2017 Put 17.150 0.000 0.000 0.000   400 0.000
NABQ49 30/03/2017 Call 17.160 14.570 14.570 0.000   0 14.580
NABQ59 30/03/2017 Put 17.160 0.000 0.000 0.000   304 0.000
NABD47 30/03/2017 Call 19.060 12.670 12.670 0.000   0 12.685
NABD37 30/03/2017 Put 19.060 0.000 0.000 0.000   0 0.000
NABD67 30/03/2017 Call 19.070 12.660 12.660 0.000   390 12.675
NABD57 30/03/2017 Put 19.070 0.000 0.000 0.000   200 0.000
NABDV9 30/03/2017 Call 20.020 11.715 11.715 0.000   0 11.725
NABDW9 30/03/2017 Put 20.020 0.000 0.000 0.000   0 0.000
NABQ79 30/03/2017 Call 20.030 11.705 11.705 0.000   0 11.715
NABQ69 30/03/2017 Put 20.030 0.000 0.000 0.000   20 0.000
NABYO8 30/03/2017 Call 21.210 10.525 10.525 0.000   0 10.540
NABYP8 30/03/2017 Put 21.210 0.000 0.000 0.000   5 0.000
NABQC9 30/03/2017 Call 21.440 10.295 10.295 0.000   0 10.310
NABQD9 30/03/2017 Put 21.440 0.000 0.000 0.000   0 0.000
NABVA8 30/03/2017 Call 22.180 9.555 9.555 0.000   0 9.570
NABVB8 30/03/2017 Put 22.180 0.000 0.000 0.000   30 0.000
NABMY9 30/03/2017 Call 22.190 9.545 9.545 0.000   0 9.560
NABMX9 30/03/2017 Put 22.190 0.000 0.000 0.000   350 0.000
NABNK9 30/03/2017 Call 22.400 9.340 9.340 0.000   0 9.350
NABNL9 30/03/2017 Put 22.400 0.000 0.000 0.000   0 0.000
NABMP8 30/03/2017 Call 23.140 8.600 8.600 0.000   0 8.615
NABMQ8 30/03/2017 Put 23.140 0.000 0.000 0.000   140 0.000
NABMZ9 30/03/2017 Call 23.150 8.590 8.590 0.000   400 8.605
NABN19 30/03/2017 Put 23.150 0.000 0.000 0.000   40 0.000
NABMJ9 30/03/2017 Call 23.350 8.390 8.390 0.000   0 8.405
NABMK9 30/03/2017 Put 23.350 0.000 0.000 0.000   1,030 0.000
NABML9 30/03/2017 Call 23.820 7.920 7.920 0.000   0 7.935
NABMM9 30/03/2017 Put 23.820 0.000 0.000 0.000   0 0.000
NABMN9 30/03/2017 Call 23.830 7.910 7.910 0.000   0 7.925
NABMO9 30/03/2017 Put 23.830 0.000 0.000 0.000   300 0.000
NABE58 30/03/2017 Call 24.100 7.640 7.640 0.000   0 7.655
NABE68 30/03/2017 Put 24.100 0.000 0.000 0.000   163 0.000
NABME9 30/03/2017 Call 24.110 7.630 7.630 0.000   0 7.645
NABM59 30/03/2017 Put 24.110 0.000 0.000 0.000   300 0.000
NABM29 30/03/2017 Call 24.300 7.440 7.440 0.000   125 7.455
NABM39 30/03/2017 Put 24.300 0.000 0.000 0.000   20 0.000
NABCS8 30/03/2017 Call 25.070 6.670 6.670 0.000   925 6.685
NABCT8 30/03/2017 Put 25.070 0.000 0.000 0.000   142 0.001
NABPP9 30/03/2017 Call 25.080 6.660 6.660 0.000   0 6.675
NABPQ9 30/03/2017 Put 25.080 0.000 0.000 0.000   60 0.001
NABLZ9 30/03/2017 Call 25.250 6.495 6.495 0.000   0 6.505
NABM19 30/03/2017 Put 25.250 0.000 0.000 0.000   780 0.001
NABMR9 30/03/2017 Call 25.260 6.485 6.485 0.000   200 6.495
NABMP9 30/03/2017 Put 25.260 0.000 0.000 0.000   1,312 0.001
NABCO8 30/03/2017 Call 26.030 5.715 5.715 0.000   1,015 5.730
NABCP8 30/03/2017 Put 26.030 0.001 0.001 0.000   566 0.003
NABLS9 30/03/2017 Call 26.210 5.535 5.535 0.000   673 5.550
NABLT9 30/03/2017 Put 26.210 0.001 0.001 0.000   20 0.003
NABMF9 30/03/2017 Call 26.220 5.525 5.525 0.000   66 5.540
NABMG9 30/03/2017 Put 26.220 0.001 0.001 0.000   431 0.003
NABMS9 30/03/2017 Call 26.690 5.055 5.055 0.000   886 5.070
NABMU9 30/03/2017 Put 26.690 0.002 0.002 0.000   30 0.006
NABMW9 30/03/2017 Call 26.700 5.045 5.045 0.000   358 5.060
NABMV9 30/03/2017 Put 26.700 0.002 0.002 0.000   143 0.006
NABCQ8 30/03/2017 Call 27.000 4.750 4.750 0.000   1,165 4.760
NABCR8 30/03/2017 Put 27.000 0.003 0.003 0.000   1,080 0.009
NABLU9 30/03/2017 Call 27.160 4.590 4.590 0.000   601 4.605
NABLW9 30/03/2017 Put 27.160 0.004 0.004 0.000   850 0.010
NABP59 30/03/2017 Call 27.170 4.580 4.580 0.000   614 4.595
NABP69 30/03/2017 Put 27.170 0.005 0.005 0.000   252 0.010
NABJ69 30/03/2017 Call 27.480 4.275 4.275 0.000   20 4.285
NABJ79 30/03/2017 Put 27.480 0.007 0.007 0.000   0 0.015
NABJ89 30/03/2017 Call 27.490 4.265 4.265 4.150 20 907 4.275
NABJ99 30/03/2017 Put 27.490 0.007 0.007 0.000   0 0.015
NABCK8 30/03/2017 Call 27.960 3.805 3.805 0.000   5,123 3.815
NABCL8 30/03/2017 Put 27.960 0.015 0.015 0.000   233 0.025
NABJE9 30/03/2017 Call 27.970 3.795 3.795 0.000   239 3.810
NABJF9 30/03/2017 Put 27.970 0.015 0.015 0.000   0 0.025
NABLQ9 30/03/2017 Call 28.120 3.645 3.645 3.630 20 1,050 3.660
NABLR9 30/03/2017 Put 28.120 0.015 0.015 0.000   790 0.030
NABP89 30/03/2017 Call 28.130 3.635 3.635 3.550 42 1,992 3.650
NABP79 30/03/2017 Put 28.130 0.015 0.015 0.070 10 510 0.030
NABCM8 30/03/2017 Call 28.930 2.865 2.865 0.000   825 2.890
NABCN8 30/03/2017 Put 28.930 0.045 0.045 0.060 10 202 0.065
NABP99 30/03/2017 Call 28.940 2.855 2.855 0.000   829 2.880
NABPK9 30/03/2017 Put 28.940 0.045 0.045 0.000   300 0.065
NABLX9 30/03/2017 Call 29.070 2.735 2.735 0.000   1,561 2.755
NABLY9 30/03/2017 Put 29.070 0.050 0.050 0.000   259 0.070
NABNN9 30/03/2017 Call 29.080 2.725 2.725 2.700 50 853 2.750
NABNM9 30/03/2017 Put 29.080 0.050 0.050 0.080 10 2,594 0.070
NABCY8 30/03/2017 Call 29.890 1.980 1.980 0.000   2,599 2.010
NABCZ8 30/03/2017 Put 29.890 0.120 0.120 0.000   379 0.145
NABLO9 30/03/2017 Call 30.020 1.865 1.865 0.000   3,599 1.900
NABLP9 30/03/2017 Put 30.020 0.135 0.135 0.000   3,761 0.160
NABNO9 30/03/2017 Call 30.030 1.855 1.855 0.000   1,522 1.890
NABNP9 30/03/2017 Put 30.030 0.135 0.135 0.000   578 0.160
NABW29 30/03/2017 Call 30.500 1.460 1.460 0.000      
NABW39 30/03/2017 Put 30.500 0.215 0.215 0.200 5    
NABCU8 30/03/2017 Call 30.850 1.185 1.185 1.140 92 4,056 1.225
NABCV8 30/03/2017 Put 30.850 0.295 0.295 0.000   857 0.320
NABPN9 30/03/2017 Call 30.860 1.180 1.180 0.000   604 1.215
NABPO9 30/03/2017 Put 30.860 0.295 0.295 0.000   174 0.320
NABQY9 30/03/2017 Call 30.970 1.100 1.100 1.135 5 1,049 1.135
NABQZ9 30/03/2017 Put 30.970 0.325 0.325 0.000   910 0.350
NABCQ7 30/03/2017 Call 30.980 1.090 1.090 0.000   225 1.130
NABCR7 30/03/2017 Put 30.980 0.325 0.325 0.000   105 0.350
NABNT9 30/03/2017 Call 31.340 0.845 0.845 0.000   290 0.885
NABNS9 30/03/2017 Put 31.340 0.450 0.450 0.440 800 420 0.465
NABNQ9 30/03/2017 Call 31.350 0.840 0.840 0.000   1,348 0.875
NABNR9 30/03/2017 Put 31.350 0.450 0.450 0.000   498 0.470
NABD18 30/03/2017 Call 31.820 0.575 0.575 0.545 20 1,532 0.610
NABD28 30/03/2017 Put 31.820 0.660 0.660 0.000   200 0.675
NABNU9 30/03/2017 Call 31.830 0.565 0.565 0.000   357 0.605
NABNV9 30/03/2017 Put 31.830 0.660 0.660 0.000   412 0.675
NABT79 30/03/2017 Call 31.920 0.525 0.525 0.000   1,780 0.560
NABT89 30/03/2017 Put 31.920 0.715 0.715 0.000   75 0.725
NABCW8 30/03/2017 Call 32.780 0.215 0.215 0.000   3,450 0.245
NABCX8 30/03/2017 Put 32.780 1.280 1.280 0.000   2,100 1.270
NABPM9 30/03/2017 Call 32.790 0.210 0.210 0.000   286 0.245
NABPL9 30/03/2017 Put 32.790 1.280 1.280 0.000   590 1.265
NABM88 30/03/2017 Call 32.880 0.190 0.190 0.000   600 0.220
NABM98 30/03/2017 Put 32.880 1.360 1.360 0.000   579 1.345
NABF18 30/03/2017 Call 33.750 0.060 0.060 0.000   1,870 0.080
NABF28 30/03/2017 Put 33.750 2.110 2.110 0.000   0 2.075
NABUN9 30/03/2017 Call 33.760 0.060 0.060 0.000   0 0.080
NABUO9 30/03/2017 Put 33.760 2.100 2.100 0.000   0 2.060
NABVU8 30/03/2017 Call 33.830 0.055 0.055 0.000   200 0.075
NABVV8 30/03/2017 Put 33.830 2.185 2.185 0.000   0 2.150
NABF78 30/03/2017 Call 34.710 0.015 0.015 0.000   0 0.020
NABF88 30/03/2017 Put 34.710 3.025 3.025 0.000   0 3.000
NABQH8 30/03/2017 Call 34.720 0.015 0.015 0.000   0 0.020
NABQG8 30/03/2017 Put 34.720 3.005 3.005 0.000   80 2.960
NABEH9 30/03/2017 Call 34.790 0.010 0.010 0.000   0 0.020
NABEI9 30/03/2017 Put 34.790 3.105 3.105 0.000   0 3.080
NABFT9 30/03/2017 Call 35.260 0.005 0.005 0.000   0 0.009
NABFU9 30/03/2017 Put 35.260 3.565 3.565 0.000   0 3.550
NABWH9 30/03/2017 Call 36.160 0.001 0.001 0.000   0 0.002
NABWI9 30/03/2017 Put 36.160 4.460 4.460 0.000   0 4.450
NABWK9 30/03/2017 Call 36.170 0.001 0.001 0.000   0 0.002
NABWJ9 30/03/2017 Put 36.170 4.420 4.420 4.500 11 59 4.395
NABWL9 30/03/2017 Call 37.170 0.000 0.000 0.000   0 0.000
NABWM9 30/03/2017 Put 37.170 5.470 5.470 0.000   0 5.460
NABWO9 30/03/2017 Call 37.180 0.000 0.000 0.000   0 0.000
NABWN9 30/03/2017 Put 37.180 5.420 5.420 0.000   18 5.405
NABWP9 30/03/2017 Call 38.120 0.000 0.000 0.000   0 0.000
NABWQ9 30/03/2017 Put 38.120 6.420 6.420 0.000   0 6.410
NABWS9 30/03/2017 Call 38.130 0.000 0.000 0.000   0 0.000
NABWR9 30/03/2017 Put 38.130 6.370 6.370 0.000   15 6.355
NABKS7 30/03/2017 Call 41.460 0.000 0.000 0.000   0 0.000
NABKT7 30/03/2017 Put 41.460 9.760 9.760 0.000   0 9.750
NABKU7 30/03/2017 Call 41.470 0.000 0.000 0.000   0 0.000
NABKV7 30/03/2017 Put 41.470 9.700 9.700 0.000   14 9.685
NABXA7 27/04/2017 Call 0.010 31.790 31.790 0.000   0 31.805
NABZH7 27/04/2017 Call 22.000 9.770 9.770 0.000   0 9.780
NABZI7 27/04/2017 Put 22.000 0.000 0.000 0.000   0 0.000
NABZK7 27/04/2017 Call 22.500 9.270 9.270 0.000   0 9.285
NABZJ7 27/04/2017 Put 22.500 0.000 0.000 0.000   0 0.000
NABZL7 27/04/2017 Call 23.000 8.770 8.770 0.000   0 8.785
NABZM7 27/04/2017 Put 23.000 0.000 0.000 0.000   0 0.000
NABZO7 27/04/2017 Call 23.500 8.275 8.275 0.000   0 8.285
NABZN7 27/04/2017 Put 23.500 0.000 0.000 0.000   0 0.000
NABE38 27/04/2017 Call 23.510 8.265 8.265 0.000   0 8.275
NABE28 27/04/2017 Put 23.510 0.000 0.000 0.000   0 0.000
NABWD7 27/04/2017 Call 24.000 7.775 7.775 0.000   0 7.790
NABWE7 27/04/2017 Put 24.000 0.000 0.000 0.000   70 0.000
NABDZ8 27/04/2017 Call 24.010 7.765 7.765 0.000   0 7.780
NABE18 27/04/2017 Put 24.010 0.000 0.000 0.000   0 0.000
NABWH7 27/04/2017 Call 24.500 7.280 7.280 0.000   0 7.295
NABWI7 27/04/2017 Put 24.500 0.000 0.000 0.000   0 0.001
NABDY8 27/04/2017 Call 24.510 7.270 7.270 0.000   0 7.285
NABDX8 27/04/2017 Put 24.510 0.000 0.000 0.000   150 0.001
NABWJ7 27/04/2017 Call 25.000 6.780 6.780 0.000   0 6.795
NABWK7 27/04/2017 Put 25.000 0.001 0.001 0.000   0 0.002
NABWL7 27/04/2017 Call 25.500 6.285 6.285 0.000   0 6.300
NABWM7 27/04/2017 Put 25.500 0.002 0.002 0.000   0 0.004
NABWN7 27/04/2017 Call 26.000 5.790 5.790 0.000   106 5.805
NABWO7 27/04/2017 Put 26.000 0.005 0.005 0.000   500 0.008
NABWP7 27/04/2017 Call 26.500 5.300 5.300 0.000   0 5.315
NABWQ7 27/04/2017 Put 26.500 0.009 0.009 0.000   213 0.015
NABUB9 27/04/2017 Call 26.510 5.290 5.290 0.000 18 0 5.305
NABUC9 27/04/2017 Put 26.510 0.009 0.009 0.000   0 0.015
NABWR7 27/04/2017 Call 27.000 4.810 4.810 0.000   613 4.825
NABWS7 27/04/2017 Put 27.000 0.015 0.015 0.000   1,450 0.025
NABWT7 27/04/2017 Call 27.500 4.320 4.320 0.000   907 4.335
NABWU7 27/04/2017 Put 27.500 0.030 0.030 0.000   385 0.040
NABUN8 27/04/2017 Call 27.510 4.310 4.310 0.000 50 1,271 4.325
NABUO8 27/04/2017 Put 27.510 0.030 0.030 0.000   1,110 0.040
NABWV7 27/04/2017 Call 28.000 3.835 3.835 0.000   832 3.855
NABWW7 27/04/2017 Put 28.000 0.050 0.050 0.000   1,355 0.065
NABWX7 27/04/2017 Call 28.500 3.360 3.360 0.000   1,424 3.385
NABWY7 27/04/2017 Put 28.500 0.080 0.080 0.000   684 0.095
NABWZ7 27/04/2017 Call 29.000 2.895 2.895 2.850 1,070 2,465 2.920
NABX17 27/04/2017 Put 29.000 0.120 0.120 0.000   288 0.135
NABPV8 27/04/2017 Call 29.010 2.885 2.885 0.000 30 697 2.915
NABPW8 27/04/2017 Put 29.010 0.120 0.120 0.000   177 0.135
NABX27 27/04/2017 Call 29.500 2.445 2.445 0.000   2,229 2.475
NABX37 27/04/2017 Put 29.500 0.175 0.175 0.000   525 0.190
NABJQ9 27/04/2017 Call 29.510 2.435 2.435 0.000   183 2.465
NABJR9 27/04/2017 Put 29.510 0.180 0.180 0.000   0 0.190
NABX47 27/04/2017 Call 30.000 2.015 2.015 0.000   2,037 2.045
NABX57 27/04/2017 Put 30.000 0.255 0.255 0.250 40 800 0.260
NABJT9 27/04/2017 Call 30.010 2.010 2.010 1.485 42 34 2.040
NABJS9 27/04/2017 Put 30.010 0.255 0.255 0.000   115 0.260
NABX67 27/04/2017 Call 30.500 1.615 1.615 0.000   1,904 1.650
NABX77 27/04/2017 Put 30.500 0.355 0.355 0.360 120 3,106 0.365
NABJU9 27/04/2017 Call 30.510 1.610 1.610 0.000   154 1.640
NABJV9 27/04/2017 Put 30.510 0.355 0.355 0.000   300 0.365
NABX87 27/04/2017 Call 31.000 1.260 1.260 0.000   4,436 1.290
NABX97 27/04/2017 Put 31.000 0.495 0.495 0.000   1,065 0.505
NABUH9 27/04/2017 Call 31.010 1.250 1.250 0.000 133 30 1.280
NABUI9 27/04/2017 Put 31.010 0.495 0.495 0.000   170 0.500
NABYT7 27/04/2017 Call 31.500 0.940 0.940 0.000   2,434 0.975
NABYU7 27/04/2017 Put 31.500 0.680 0.680 0.650 100 1,824 0.685
NABJC9 27/04/2017 Call 31.510 0.935 0.935 0.000   84 0.965
NABJD9 27/04/2017 Put 31.510 0.680 0.680 0.000   0 0.685
NABG88 27/04/2017 Call 32.000 0.675 0.675 0.000   376 0.710
NABG98 27/04/2017 Put 32.000 0.915 0.915 0.000   960 0.920
NABIL8 27/04/2017 Call 32.500 0.465 0.465 0.000   3,838 0.495
NABIM8 27/04/2017 Put 32.500 1.205 1.205 0.000   575 1.205
NABMA8 27/04/2017 Call 33.000 0.310 0.310 0.000   222 0.335
NABMB8 27/04/2017 Put 33.000 1.550 1.550 0.000   864 1.550
NABQS8 27/04/2017 Call 33.500 0.200 0.200 0.000   96 0.220
NABQT8 27/04/2017 Put 33.500 1.940 1.940 0.000   607 1.935
NABW78 27/04/2017 Call 34.000 0.125 0.125 0.130 50 610 0.145
NABW88 27/04/2017 Put 34.000 2.370 2.370 0.000   30 2.360
NABWT8 27/04/2017 Call 34.500 0.080 0.080 0.000   800 0.090
NABWU8 27/04/2017 Put 34.500 2.830 2.830 0.000   0 2.815
NABEJ9 27/04/2017 Call 35.000 0.050 0.050 0.000   0 0.055
NABEK9 27/04/2017 Put 35.000 3.310 3.310 0.000   0 3.295
NABFV9 27/04/2017 Call 35.500 0.030 0.030 0.000   0 0.035
NABFW9 27/04/2017 Put 35.500 3.800 3.800 0.000   0 3.790
NABLU8 25/05/2017 Call 0.010 30.835 30.835 0.000   0 30.850
NABLZ8 25/05/2017 Call 25.000 6.820 6.820 0.000   0 6.820
NABM18 25/05/2017 Put 25.000 0.030 0.030 0.000   56 0.030
NABSK9 25/05/2017 Call 25.010 5.875 5.875 0.000   0 5.855
NABSL9 25/05/2017 Put 25.010 0.030 0.030 0.000   0 0.030
NABKT8 25/05/2017 Call 25.500 6.325 6.325 0.000   0 6.330
NABKU8 25/05/2017 Put 25.500 0.045 0.045 0.000   1 0.050
NABKV8 25/05/2017 Call 26.000 5.835 5.835 0.000   0 5.845
NABKW8 25/05/2017 Put 26.000 0.070 0.070 0.000   398 0.075
NABKX8 25/05/2017 Call 26.500 5.345 5.345 0.000   0 5.365
NABKY8 25/05/2017 Put 26.500 0.100 0.100 0.000   76 0.100
NABKZ8 25/05/2017 Call 27.000 4.860 4.860 0.000   0 4.885
NABL18 25/05/2017 Put 27.000 0.135 0.135 0.000   50 0.140
NABL28 25/05/2017 Call 27.500 4.375 4.375 0.000   0 4.405
NABL38 25/05/2017 Put 27.500 0.175 0.175 0.000   2 0.180
NABK39 25/05/2017 Call 27.510 3.505 3.505 0.000   0 3.550
NABK49 25/05/2017 Put 27.510 0.175 0.175 0.000   20 0.180
NABL48 25/05/2017 Call 28.000 3.895 3.895 0.000   10 3.930
NABL58 25/05/2017 Put 28.000 0.225 0.225 0.000   424 0.230
NABK69 25/05/2017 Call 28.010 3.050 3.050 0.000 50 140 3.100
NABK59 25/05/2017 Put 28.010 0.230 0.230 0.000   0 0.230
NABL68 25/05/2017 Call 28.500 3.420 3.420 0.000   0 3.460
NABL98 25/05/2017 Put 28.500 0.295 0.295 0.000   10 0.295
NABK79 25/05/2017 Call 28.510 2.610 2.610 0.000   0 2.670
NABK89 25/05/2017 Put 28.510 0.295 0.295 0.000   0 0.300
NABLA8 25/05/2017 Call 29.000 2.960 2.960 0.000   10 3.000
NABLB8 25/05/2017 Put 29.000 0.380 0.380 0.000   742 0.385
NABDR9 25/05/2017 Call 29.010 2.195 2.195 0.000   225 2.250
NABDS9 25/05/2017 Put 29.010 0.380 0.380 0.000   0 0.385
NABLC8 25/05/2017 Call 29.500 2.520 2.520 2.440 20 1,021 2.560
NABLD8 25/05/2017 Put 29.500 0.500 0.500 0.000   38 0.505
NABJW9 25/05/2017 Call 29.510 1.805 1.805 0.000   15 1.860
NABJX9 25/05/2017 Put 29.510 0.495 0.495 0.000   0 0.505
NABLE8 25/05/2017 Call 30.000 2.100 2.100 0.000   1,007 2.145
NABLF8 25/05/2017 Put 30.000 0.645 0.645 0.000   34 0.655
NABJZ9 25/05/2017 Call 30.010 1.450 1.450 0.000 13 100 1.505
NABJY9 25/05/2017 Put 30.010 0.645 0.645 0.000   10 0.650
NABLG8 25/05/2017 Call 30.500 1.715 1.715 0.000   37 1.755
NABLL8 25/05/2017 Put 30.500 0.835 0.835 0.000   1,145 0.840
NABK19 25/05/2017 Call 30.510 1.140 1.140 0.000   76 1.190
NABK29 25/05/2017 Put 30.510 0.830 0.830 0.000   0 0.835
NABLM8 25/05/2017 Call 31.000 1.365 1.365 0.000   1,500 1.405
NABLN8 25/05/2017 Put 31.000 1.065 1.065 0.000   705 1.065
NABZN8 25/05/2017 Call 31.010 0.875 0.875 0.000 15 1,155 0.915
NABZO8 25/05/2017 Put 31.010 1.060 1.060 0.000   0 1.065
NABLO8 25/05/2017 Call 31.500 1.060 1.060 1.045 10 267 1.100
NABLP8 25/05/2017 Put 31.500 1.335 1.335 0.000   15 1.335
NABQ58 25/05/2017 Call 31.510 0.655 0.655 0.000   65 0.690
NABQ48 25/05/2017 Put 31.510 1.330 1.330 0.000   0 1.335
NABLQ8 25/05/2017 Call 32.000 0.800 0.800 0.000   530 0.835
NABLR8 25/05/2017 Put 32.000 1.650 1.650 0.000   49 1.650
NABZQ8 25/05/2017 Call 32.010 0.475 0.475 0.000   42 0.505
NABZP8 25/05/2017 Put 32.010 1.645 1.645 0.000   100 1.645
NABLS8 25/05/2017 Call 32.500 0.590 0.590 0.000   2,200 0.620
NABLT8 25/05/2017 Put 32.500 2.000 2.000 0.000   1 1.995
NABZR8 25/05/2017 Call 32.510 0.340 0.340 0.000   0 0.365
NABZS8 25/05/2017 Put 32.510 2.000 2.000 0.000   0 1.995
NABMC8 25/05/2017 Call 33.000 0.425 0.425 0.410 20 394 0.445
NABMD8 25/05/2017 Put 33.000 2.390 2.390 0.000   100 2.380
NABZU8 25/05/2017 Call 33.010 0.240 0.240 0.000   0 0.255
NABZT8 25/05/2017 Put 33.010 2.390 2.390 0.000   0 2.375
NABQU8 25/05/2017 Call 33.500 0.300 0.300 0.000   160 0.315
NABQV8 25/05/2017 Put 33.500 2.815 2.815 0.000   0 2.790
NABZV8 25/05/2017 Call 33.510 0.165 0.165 0.000   0 0.175
NABZW8 25/05/2017 Put 33.510 2.810 2.810 0.000   0 2.790
NABW98 25/05/2017 Call 34.000 0.210 0.210 0.000   184 0.220
NABWA8 25/05/2017 Put 34.000 3.260 3.260 0.000   0 3.230
NABWV8 25/05/2017 Call 34.500 0.145 0.145 0.000   0 0.150
NABWW8 25/05/2017 Put 34.500 3.725 3.725 0.000   0 3.685
NABSP9 25/05/2017 Call 34.510 0.075 0.075 0.000   0 0.080
NABSO9 25/05/2017 Put 34.510 3.720 3.720 0.000   0 3.685
NABEL9 25/05/2017 Call 35.000 0.100 0.100 0.000   0 0.105
NABEM9 25/05/2017 Put 35.000 4.195 4.195 0.000   0 4.160
NABFX9 25/05/2017 Call 35.500 0.065 0.065 0.000   0 0.070
NABFY9 25/05/2017 Put 35.500 4.680 4.680 0.000   0 4.640
NABWI8 25/05/2017 Call 38.000 0.005 0.005 0.000   0 0.006
NABWH8 25/05/2017 Put 38.000 7.135 7.135 0.000   52 7.115
NABC27 29/06/2017 Call 0.010 30.895 30.895 0.000   0 30.910
NABDX9 29/06/2017 Call 20.020 11.765 11.765 0.000   0 11.780
NABDY9 29/06/2017 Put 20.020 0.001 0.001 0.000   321 0.001
NABB49 29/06/2017 Call 20.970 10.820 10.820 0.000   0 10.835
NABB59 29/06/2017 Put 20.970 0.003 0.003 0.000   2 0.004
NABC97 29/06/2017 Call 21.440 10.350 10.350 0.000   0 10.365
NABCF7 29/06/2017 Put 21.440 0.005 0.005 0.000   249 0.006
NABVW8 29/06/2017 Call 21.920 9.875 9.875 0.000   1 9.890
NABVX8 29/06/2017 Put 21.920 0.008 0.008 0.000   1,550 0.009
NABQ88 29/06/2017 Call 21.930 8.935 8.935 0.000   0 8.960
NABQ98 29/06/2017 Put 21.930 0.008 0.008 0.000   0 0.010
NABQC8 29/06/2017 Call 22.180 9.615 9.615 0.000   0 9.630
NABQD8 29/06/2017 Put 22.180 0.010 0.010 0.000   0 0.010
NABQB8 29/06/2017 Call 22.190 8.675 8.675 0.000   63 8.705
NABQA8 29/06/2017 Put 22.190 0.010 0.010 0.000   0 0.010
NABZR9 29/06/2017 Call 22.400 9.395 9.395 0.000   0 9.410
NABZS9 29/06/2017 Put 22.400 0.015 0.015 0.000 130 1,179 0.015
NABQF8 29/06/2017 Call 22.410 8.460 8.460 0.000   65 8.490
NABQE8 29/06/2017 Put 22.410 0.015 0.015 0.000   0 0.015
NABMR8 29/06/2017 Call 22.870 8.930 8.930 0.000   0 8.945
NABMS8 29/06/2017 Put 22.870 0.020 0.020 0.000   110 0.020
NABZP9 29/06/2017 Call 23.350 8.450 8.450 0.000   0 8.470
NABZQ9 29/06/2017 Put 23.350 0.030 0.030 0.000   1,546 0.030
NABLH8 29/06/2017 Call 23.820 7.985 7.985 0.000   0 8.005
NABLI8 29/06/2017 Put 23.820 0.040 0.040 0.000   279 0.045
NABZD9 29/06/2017 Call 24.300 7.510 7.510 0.000   20 7.530
NABZE9 29/06/2017 Put 24.300 0.055 0.055 0.000   397 0.060
NABXT7 29/06/2017 Call 24.780 7.035 7.035 0.000   0 7.055
NABXU7 29/06/2017 Put 24.780 0.075 0.075 0.000   2,405 0.080
NABZF9 29/06/2017 Call 25.250 6.570 6.570 0.000   48 6.595
NABZG9 29/06/2017 Put 25.250 0.100 0.100 0.000   62 0.105
NABG87 29/06/2017 Call 25.260 5.715 5.715 0.000   0 5.760
NABG77 29/06/2017 Put 25.260 0.100 0.100 0.000   15 0.105
NABBI9 29/06/2017 Call 25.730 6.100 6.100 0.000   0 6.125
NABBJ9 29/06/2017 Put 25.730 0.125 0.125 0.000   73 0.135
NABS69 29/06/2017 Call 25.740 5.265 5.265 0.000   948 5.310
NABS79 29/06/2017 Put 25.740 0.125 0.125 0.000   872 0.135
NABZH9 29/06/2017 Call 26.210 5.630 5.630 0.000   300 5.660
NABZI9 29/06/2017 Put 26.210 0.160 0.160 0.000   1,429 0.165
NABGM7 29/06/2017 Call 26.220 4.815 4.815 0.000   103 4.870
NABGL7 29/06/2017 Put 26.220 0.155 0.155 0.000   19 0.165
NABIV8 29/06/2017 Call 26.690 5.165 5.165 0.000   5,400 5.200
NABIW8 29/06/2017 Put 26.690 0.195 0.195 0.000   5,631 0.205
NABS99 29/06/2017 Call 26.700 4.375 4.375 0.000   97 4.435
NABS89 29/06/2017 Put 26.700 0.195 0.195 0.000   280 0.205
NABZJ9 29/06/2017 Call 27.160 4.710 4.710 0.000   588 4.750
NABZK9 29/06/2017 Put 27.160 0.240 0.240 0.000   100 0.250
NABG97 29/06/2017 Call 27.170 3.950 3.950 0.000   305 4.015
NABGK7 29/06/2017 Put 27.170 0.240 0.240 0.240 10 84 0.250
NABFZ8 29/06/2017 Call 27.630 4.265 4.265 0.000   1,527 4.305
NABG18 29/06/2017 Put 27.630 0.300 0.300 0.000   1,140 0.310
NABSA9 29/06/2017 Call 27.640 3.535 3.535 0.000   942 3.605
NABSB9 29/06/2017 Put 27.640 0.300 0.300 0.320 10 315 0.310
NABZL9 29/06/2017 Call 28.120 3.805 3.805 0.000   781 3.850
NABZM9 29/06/2017 Put 28.120 0.370 0.370 0.000   2,702 0.380
NABC37 29/06/2017 Call 28.130 3.120 3.120 0.000   645 3.190
NABC47 29/06/2017 Put 28.130 0.370 0.370 0.000   126 0.380
NABFX8 29/06/2017 Call 28.590 3.375 3.375 0.000   790 3.425
NABFY8 29/06/2017 Put 28.590 0.460 0.460 0.000   244 0.465
NABJA9 29/06/2017 Call 28.600 2.735 2.735 0.000   365 2.810
NABJB9 29/06/2017 Put 28.600 0.455 0.455 0.000   946 0.465
NABZN9 29/06/2017 Call 29.070 2.950 2.950 0.000   2,678 3.000
NABZO9 29/06/2017 Put 29.070 0.570 0.570 0.000   30 0.570
NABGN7 29/06/2017 Call 29.080 2.365 2.365 0.000   300 2.435
NABGO7 29/06/2017 Put 29.080 0.565 0.565 0.000 130 1,563 0.565
NABI38 29/06/2017 Call 29.540 2.550 2.550 0.000   3,987 2.605
NABI48 29/06/2017 Put 29.540 0.690 0.690 0.000   1,081 0.695
NABJL9 29/06/2017 Call 29.550 2.020 2.020 0.000   806 2.090
NABJK9 29/06/2017 Put 29.550 0.690 0.690 0.000   288 0.690
NABFS7 29/06/2017 Call 30.020 2.165 2.165 0.000   280 2.215
NABFT7 29/06/2017 Put 30.020 0.845 0.845 0.000   353 0.845
NABG68 29/06/2017 Call 30.030 1.700 1.700 0.000   135 1.755
NABG78 29/06/2017 Put 30.030 0.840 0.840 0.000   420 0.840
NABI18 29/06/2017 Call 30.500 1.805 1.805 0.000   2,440 1.850
NABI28 29/06/2017 Put 30.500 1.030 1.030 0.000   4,667 1.030
NABJM9 29/06/2017 Call 30.510 1.405 1.405 1.330 100 602 1.455
NABJN9 29/06/2017 Put 30.510 1.020 1.020 0.000   462 1.020
NABI87 29/06/2017 Call 30.970 1.480 1.480 0.000   100 1.530
NABI97 29/06/2017 Put 30.970 1.240 1.240 0.000   421 1.235
NABMJ8 29/06/2017 Call 30.980 1.145 1.145 0.000   211 1.190
NABMI8 29/06/2017 Put 30.980 1.225 1.225 0.000   0 1.225
NABGU8 29/06/2017 Call 31.450 1.185 1.185 0.000 200 390 1.230
NABGV8 29/06/2017 Put 31.450 1.485 1.485 0.000 200 1,757 1.480
NABJP9 29/06/2017 Call 31.460 0.915 0.915 0.000   1,120 0.950
NABJO9 29/06/2017 Put 31.460 1.470 1.470 0.000   334 1.465
NABGK8 29/06/2017 Call 31.920 0.935 0.935 0.000   20 0.970
NABGL8 29/06/2017 Put 31.920 1.755 1.755 0.000   47 1.750
NABGP8 29/06/2017 Call 31.930 0.720 0.720 0.000   4 0.755
NABGQ8 29/06/2017 Put 31.930 1.740 1.740 0.000   340 1.730
NABGW8 29/06/2017 Call 32.410 0.715 0.715 0.000   789 0.750
NABGX8 29/06/2017 Put 32.410 2.075 2.075 0.000   628 2.065
NABLX8 29/06/2017 Call 32.420 0.550 0.550 0.000   668 0.580
NABLY8 29/06/2017 Put 32.420 2.055 2.055 0.000   290 2.045
NABME8 29/06/2017 Call 32.880 0.545 0.545 0.000   111 0.575
NABMF8 29/06/2017 Put 32.880 2.420 2.420 0.000   0 2.400
NABEX9 29/06/2017 Call 32.890 0.420 0.420 0.000   29 0.445
NABEY9 29/06/2017 Put 32.890 2.390 2.390 0.000   0 2.375
NABI78 29/06/2017 Call 33.350 0.405 0.405 0.000   530 0.435
NABI88 29/06/2017 Put 33.350 2.785 2.785 0.000   187 2.760
NABQY8 29/06/2017 Call 33.360 0.320 0.320 0.000   0 0.340
NABQZ8 29/06/2017 Put 33.360 2.755 2.755 0.000   167 2.730
NABWB8 29/06/2017 Call 33.830 0.295 0.295 0.000   0 0.320
NABWC8 29/06/2017 Put 33.830 3.190 3.190 0.000   0 3.155
NABF39 29/06/2017 Call 33.840 0.235 0.235 0.000   0 0.255
NABF29 29/06/2017 Put 33.840 3.150 3.150 0.000   0 3.120
NABI58 29/06/2017 Call 34.310 0.210 0.210 0.000   922 0.230
NABI68 29/06/2017 Put 34.310 3.610 3.610 0.000   550 3.575
NABQM8 29/06/2017 Call 34.320 0.175 0.175 0.000   21 0.190
NABQN8 29/06/2017 Put 34.320 3.570 3.570 0.000   210 3.530
NABQK8 29/06/2017 Call 34.710 0.160 0.160 0.000   0 0.175
NABQL8 29/06/2017 Put 34.710 3.975 3.975 0.000   0 3.935
NABQJ8 29/06/2017 Call 34.720 0.135 0.135 0.000   0 0.145
NABQI8 29/06/2017 Put 34.720 3.930 3.930 0.000   54 3.890
NABEN9 29/06/2017 Call 34.790 0.150 0.150 0.000   0 0.170
NABEO9 29/06/2017 Put 34.790 4.050 4.050 0.000   0 4.010
NABGY8 29/06/2017 Call 35.260 0.110 0.110 0.000   15 0.120
NABGZ8 29/06/2017 Put 35.260 4.485 4.485 0.000   219 4.455
NABQ68 29/06/2017 Call 35.270 0.095 0.095 0.000   0 0.105
NABQ78 29/06/2017 Put 35.270 4.440 4.440 0.000   20 4.400
NABJ88 29/06/2017 Call 36.210 0.055 0.055 0.000   0 0.060
NABJ98 29/06/2017 Put 36.210 5.395 5.395 0.000   627 5.370
NABQP8 29/06/2017 Call 36.220 0.050 0.050 0.000   0 0.055
NABQO8 29/06/2017 Put 36.220 5.340 5.340 0.000   130 5.315
NABL78 29/06/2017 Call 37.170 0.025 0.025 0.000   0 0.030
NABL88 29/06/2017 Put 37.170 6.330 6.330 0.000   565 6.315
NABI19 29/06/2017 Call 38.120 0.010 0.010 0.000   0 0.015
NABI29 29/06/2017 Put 38.120 7.265 7.265 0.000   30 7.250
NABJG9 29/06/2017 Call 39.080 0.005 0.005 0.000   0 0.006
NABJH9 29/06/2017 Put 39.080 8.215 8.215 0.000   0 8.200
NABMC9 29/06/2017 Call 40.020 0.002 0.002 0.000   0 0.003
NABMD9 29/06/2017 Put 40.020 9.150 9.150 0.000   0 9.130
NABUD9 29/06/2017 Call 40.980 0.001 0.001 0.000   0 0.001
NABUE9 29/06/2017 Put 40.980 10.105 10.105 0.000   0 10.080
NABY49 29/06/2017 Call 41.930 0.000 0.000 0.000   0 0.000
NABY59 29/06/2017 Put 41.930 11.045 11.045 0.000   0 11.020
NABQL9 27/07/2017 Call 0.010 30.950 30.950 0.000   0 30.965
NABQ19 27/07/2017 Call 26.500 5.360 5.360 0.000   0 5.380
NABQ89 27/07/2017 Put 26.500 0.225 0.225 0.000   0 0.275
NABSQ9 27/07/2017 Call 26.510 4.640 4.640 0.000   0 4.665
NABSR9 27/07/2017 Put 26.510 0.225 0.225 0.000   0 0.275
NABQF9 27/07/2017 Call 27.000 4.875 4.875 0.000   0 4.895
NABQG9 27/07/2017 Put 27.000 0.280 0.280 0.000   0 0.300
NABQ99 27/07/2017 Call 27.500 4.400 4.400 0.000   0 4.420
NABQA9 27/07/2017 Put 27.500 0.350 0.350 0.000   0 0.360
NABN79 27/07/2017 Call 28.000 3.925 3.925 0.000   0 3.960
NABN89 27/07/2017 Put 28.000 0.430 0.430 0.000   0 0.430
NABPW9 27/07/2017 Call 28.500 3.470 3.470 0.000   30 3.505
NABPZ9 27/07/2017 Put 28.500 0.520 0.520 0.000   12 0.520
NABN99 27/07/2017 Call 29.000 3.030 3.030 0.000   144 3.065
NABNW9 27/07/2017 Put 29.000 0.635 0.635 0.000   37 0.630
NABQB9 27/07/2017 Call 29.500 2.610 2.610 0.000   0 2.645
NABQE9 27/07/2017 Put 29.500 0.765 0.765 0.000   0 0.765
NABPU9 27/07/2017 Call 30.000 2.215 2.215 0.000   206 2.245
NABPV9 27/07/2017 Put 30.000 0.925 0.925 0.000   0 0.920
NABQJ9 27/07/2017 Call 30.500 1.855 1.855 0.000   104 1.875
NABQK9 27/07/2017 Put 30.500 1.120 1.120 0.000   10 1.120
NABPS9 27/07/2017 Call 31.000 1.520 1.520 0.000   69 1.545
NABPT9 27/07/2017 Put 31.000 1.340 1.340 0.000   266 1.345
NABP29 27/07/2017 Call 31.500 1.220 1.220 0.000   408 1.245
NABP39 27/07/2017 Put 31.500 1.595 1.595 0.000   0 1.600
NABNX9 27/07/2017 Call 32.000 0.960 0.960 0.000   0 0.990
NABNY9 27/07/2017 Put 32.000 1.875 1.875 0.000   0 1.890
NABP49 27/07/2017 Call 32.500 0.740 0.740 0.000   0 0.775
NABPR9 27/07/2017 Put 32.500 2.200 2.200 0.000   0 2.215
NABNZ9 27/07/2017 Call 33.000 0.565 0.565 0.000   0 0.595
NABP19 27/07/2017 Put 33.000 2.555 2.555 0.000   0 2.565
NABQH9 27/07/2017 Call 33.500 0.420 0.420 0.000   50 0.450
NABQI9 27/07/2017 Put 33.500 2.945 2.945 0.000   0 2.945
NABQM9 27/07/2017 Call 34.000 0.305 0.305 0.000   34 0.335
NABQN9 27/07/2017 Put 34.000 3.355 3.355 0.000   0 3.350
NABU59 27/07/2017 Call 34.500 0.225 0.225 0.000   0 0.245
NABU69 27/07/2017 Put 34.500 3.790 3.790 0.000   0 3.780
NABUJ9 27/07/2017 Call 35.000 0.165 0.165 0.000   0 0.180
NABUK9 27/07/2017 Put 35.000 4.245 4.245 0.000   0 4.220
NABUP9 27/07/2017 Call 35.500 0.120 0.120 0.000   0 0.130
NABUQ9 27/07/2017 Put 35.500 4.715 4.715 0.000   0 4.670
NABP77 28/09/2017 Call 0.010 31.065 31.065 0.000   0 31.085
NABCT7 28/09/2017 Call 18.000 13.780 13.780 0.000   0 13.795
NABCS7 28/09/2017 Put 18.000 0.004 0.004 0.000   0 0.004
NABCU7 28/09/2017 Call 19.000 12.785 12.785 0.000   0 12.800
NABCV7 28/09/2017 Put 19.000 0.009 0.009 0.000   0 0.010
NABCX7 28/09/2017 Call 20.000 11.790 11.790 0.000   0 11.805
NABCW7 28/09/2017 Put 20.000 0.020 0.020 0.000   0 0.020
NABCI7 28/09/2017 Call 21.000 10.795 10.795 0.000   0 10.810
NABCJ7 28/09/2017 Put 21.000 0.040 0.040 0.000   0 0.045
NABB37 28/09/2017 Call 22.000 9.800 9.800 0.000   0 9.815
NABB47 28/09/2017 Put 22.000 0.075 0.075 0.000   0 0.075
NABZR7 28/09/2017 Call 22.500 9.305 9.305 0.000   0 9.320
NABZS7 28/09/2017 Put 22.500 0.095 0.095 0.000   0 0.095
NABB17 28/09/2017 Call 23.000 8.805 8.805 0.000   0 8.825
NABB27 28/09/2017 Put 23.000 0.115 0.115 0.000   20 0.120
NABP87 28/09/2017 Call 23.010 8.020 8.020 0.000   0 8.070
NABP97 28/09/2017 Put 23.010 0.115 0.115 0.000   0 0.120
NABZT7 28/09/2017 Call 23.500 8.310 8.310 0.000   0 8.330
NABZU7 28/09/2017 Put 23.500 0.140 0.140 0.000   0 0.140
NABZX9 28/09/2017 Call 24.000 7.810 7.810 0.000   0 7.835
NABZY9 28/09/2017 Put 24.000 0.165 0.165 0.000   0 0.170
NABPO7 28/09/2017 Call 24.010 7.070 7.070 0.000   0 7.135
NABPP7 28/09/2017 Put 24.010 0.165 0.165 0.000   20 0.170
NABM57 28/09/2017 Call 24.500 7.320 7.320 0.000   0 7.340
NABM67 28/09/2017 Put 24.500 0.195 0.195 0.000   0 0.200
NABWB7 28/09/2017 Call 24.510 6.605 6.605 0.000   0 6.670
NABWC7 28/09/2017 Put 24.510 0.195 0.195 0.000   0 0.200
NABZV9 28/09/2017 Call 25.000 6.825 6.825 0.000   0 6.855
NABZW9 28/09/2017 Put 25.000 0.225 0.225 0.000   0 0.230
NABR27 28/09/2017 Call 25.010 6.145 6.145 0.000   32 6.210
NABR37 28/09/2017 Put 25.010 0.230 0.230 0.000   220 0.230
NABM37 28/09/2017 Call 25.500 6.335 6.335 0.000   0 6.365
NABM47 28/09/2017 Put 25.500 0.270 0.270 0.000   0 0.275
NABR57 28/09/2017 Call 25.510 5.695 5.695 0.000   52 5.760
NABR47 28/09/2017 Put 25.510 0.270 0.270 0.000   325 0.270
NABZT9 28/09/2017 Call 26.000 5.855 5.855 0.000   0 5.885
NABZU9 28/09/2017 Put 26.000 0.315 0.315 0.000   0 0.320
NABPR7 28/09/2017 Call 26.010 5.255 5.255 0.000   10 5.310
NABPQ7 28/09/2017 Put 26.010 0.315 0.315 0.000   35 0.315
NABM17 28/09/2017 Call 26.500 5.370 5.370 0.000   0 5.405
NABM27 28/09/2017 Put 26.500 0.375 0.375 0.000   0 0.375
NABB57 28/09/2017 Call 27.000 4.905 4.905 0.000   25 4.935
NABB67 28/09/2017 Put 27.000 0.435 0.435 0.000   512 0.440
NABPL7 28/09/2017 Call 27.010 4.400 4.400 0.000   240 4.450
NABPK7 28/09/2017 Put 27.010 0.435 0.435 0.450 10 85 0.435
NABM77 28/09/2017 Call 27.500 4.440 4.440 0.000   31 4.475
NABM87 28/09/2017 Put 27.500 0.515 0.515 0.000   1,416 0.520
NABBG7 28/09/2017 Call 28.000 3.990 3.990 0.000   40 4.030
NABBH7 28/09/2017 Put 28.000 0.605 0.605 0.000   50 0.610
NABPU7 28/09/2017 Call 28.010 3.590 3.590 0.000   161 3.640
NABPV7 28/09/2017 Put 28.010 0.600 0.600 0.600 10 70 0.605
NABLW7 28/09/2017 Call 28.500 3.555 3.555 0.000   9 3.600
NABLX7 28/09/2017 Put 28.500 0.715 0.715 0.000   0 0.725
NABB77 28/09/2017 Call 29.000 3.135 3.135 0.000   371 3.185
NABB87 28/09/2017 Put 29.000 0.835 0.835 0.000   1,005 0.845
NABPX7 28/09/2017 Call 29.010 2.835 2.835 0.000   295 2.890
NABPW7 28/09/2017 Put 29.010 0.825 0.825 0.000   0 0.835
NABMB7 28/09/2017 Call 29.500 2.740 2.740 0.000   1,400 2.790
NABMC7 28/09/2017 Put 29.500 0.985 0.985 0.000   0 0.995
NABB97 28/09/2017 Call 30.000 2.365 2.365 0.000   1,070 2.410
NABBF7 28/09/2017 Put 30.000 1.145 1.145 0.000   95 1.160
NABPM7 28/09/2017 Call 30.010 2.160 2.160 0.000   362 2.210
NABPN7 28/09/2017 Put 30.010 1.130 1.130 0.000   60 1.140
NABM97 28/09/2017 Call 30.500 2.020 2.020 0.000   819 2.060
NABMA7 28/09/2017 Put 30.500 1.340 1.340 0.000   11 1.355
NABFU7 28/09/2017 Call 31.000 1.705 1.705 1.085 66 1,595 1.735
NABFV7 28/09/2017 Put 31.000 1.560 1.560 0.000   1,563 1.575
NABEI8 28/09/2017 Call 31.010 1.580 1.580 0.000   245 1.610
NABEH8 28/09/2017 Put 31.010 1.530 1.530 0.000   100 1.540
NABLY7 28/09/2017 Call 31.500 1.415 1.415 0.000   1,977 1.445
NABLZ7 28/09/2017 Put 31.500 1.805 1.805 0.000   0 1.820
NABIF7 28/09/2017 Call 32.000 1.175 1.175 0.000   100 1.195
NABIG7 28/09/2017 Put 32.000 2.090 2.090 0.000   50 2.100
NABEJ8 28/09/2017 Call 32.010 1.105 1.105 0.000   42 1.125
NABEK8 28/09/2017 Put 32.010 2.040 2.040 0.000   0 2.050
NABIN8 28/09/2017 Call 32.500 0.960 0.960 0.000   460 0.970
NABIO8 28/09/2017 Put 32.500 2.395 2.395 0.000   0 2.405
NABMG8 28/09/2017 Call 33.000 0.770 0.770 0.000   0 0.785
NABMH8 28/09/2017 Put 33.000 2.725 2.725 0.000   7 2.730
NABF49 28/09/2017 Call 33.010 0.745 0.745 0.000   170 0.755
NABF59 28/09/2017 Put 33.010 2.655 2.655 0.000   0 2.660
NABQW8 28/09/2017 Call 33.500 0.615 0.615 0.000   0 0.635
NABQX8 28/09/2017 Put 33.500 3.085 3.085 0.000   0 3.085
NABWD8 28/09/2017 Call 34.000 0.485 0.485 0.000   57 0.500
NABWE8 28/09/2017 Put 34.000 3.470 3.470 0.000   10 3.460
NABWX8 28/09/2017 Call 34.500 0.370 0.370 0.000   0 0.395
NABWY8 28/09/2017 Put 34.500 3.875 3.875 0.000   0 3.860
NABEP9 28/09/2017 Call 35.000 0.290 0.290 0.000   0 0.320
NABEQ9 28/09/2017 Put 35.000 4.310 4.310 0.000   0 4.285
NABFZ9 28/09/2017 Call 35.500 0.230 0.230 0.000   0 0.280
NABG19 28/09/2017 Put 35.500 4.760 4.760 0.000   0 4.730
NABXY8 21/12/2017 Call 0.010 30.165 30.165 0.000   0 30.180
NABPX9 21/12/2017 Call 14.460 17.300 17.300 0.000   0 17.315
NABPY9 21/12/2017 Put 14.460 0.002 0.002 0.000   1 0.002
NABDZ9 21/12/2017 Call 20.020 11.765 11.765 0.000   0 11.780
NABE19 21/12/2017 Put 20.020 0.095 0.095 0.000   54 0.100
NABB69 21/12/2017 Call 20.970 10.820 10.820 0.000   0 10.835
NABB79 21/12/2017 Put 20.970 0.145 0.145 0.000   200 0.150
NABVY8 21/12/2017 Call 21.920 9.875 9.875 0.000   0 9.890
NABVZ8 21/12/2017 Put 21.920 0.200 0.200 0.000   200 0.205
NABMT8 21/12/2017 Call 22.870 8.930 8.930 0.000   40 8.950
NABMU8 21/12/2017 Put 22.870 0.265 0.265 0.000   4 0.270
NABLJ8 21/12/2017 Call 23.820 7.985 7.985 0.000   10 8.010
NABLK8 21/12/2017 Put 23.820 0.345 0.345 0.000   36 0.355
NABXV7 21/12/2017 Call 24.780 7.035 7.035 0.000   4,680 7.070
NABXW7 21/12/2017 Put 24.780 0.450 0.450 0.000   4,730 0.460
NABXY7 21/12/2017 Call 25.730 6.110 6.110 0.000   5,000 6.150
NABXZ7 21/12/2017 Put 25.730 0.580 0.580 0.000   5,649 0.585
NABC69 21/12/2017 Call 26.690 5.200 5.200 0.000   0 5.250
NABC79 21/12/2017 Put 26.690 0.740 0.740 0.000   198 0.745
NABWJ8 21/12/2017 Call 26.700 4.135 4.135 0.000   70 4.225
NABWK8 21/12/2017 Put 26.700 0.740 0.740 0.000   670 0.745
NABZH8 21/12/2017 Call 27.160 4.770 4.770 0.000   0 4.815
NABZI8 21/12/2017 Put 27.160 0.850 0.850 0.000   65 0.850
NABC49 21/12/2017 Call 27.630 4.350 4.350 0.000   264 4.400
NABC59 21/12/2017 Put 27.630 0.955 0.955 0.000   349 0.955
NABX68 21/12/2017 Call 28.120 3.925 3.925 0.000   0 3.970
NABX78 21/12/2017 Put 28.120 1.090 1.090 0.000   926 1.090
NABC89 21/12/2017 Call 28.590 3.525 3.525 0.000   585 3.585
NABC99 21/12/2017 Put 28.590 1.230 1.230 0.000   895 1.225
NABX48 21/12/2017 Call 29.070 3.145 3.145 0.000   500 3.190
NABX58 21/12/2017 Put 29.070 1.395 1.395 0.000   2,005 1.390
NABG89 21/12/2017 Call 29.080 2.485 2.485 0.000   111 2.550
NABG99 21/12/2017 Put 29.080 1.380 1.380 0.000   15 1.375
NABCP9 21/12/2017 Call 29.540 2.780 2.780 0.000   503 2.840
NABCQ9 21/12/2017 Put 29.540 1.570 1.570 0.000   1,542 1.565
NABGL9 21/12/2017 Call 29.550 2.200 2.200 0.000   340 2.260
NABGK9 21/12/2017 Put 29.550 1.555 1.555 0.000   0 1.550
NABX88 21/12/2017 Call 30.020 2.440 2.440 0.000   200 2.490
NABX98 21/12/2017 Put 30.020 1.775 1.775 0.000   230 1.775
NABFN9 21/12/2017 Call 30.030 1.930 1.930 0.000   24 1.990
NABFO9 21/12/2017 Put 30.030 1.755 1.755 0.000   0 1.755
NABCJ9 21/12/2017 Call 30.500 2.120 2.120 0.000   314 2.180
NABCK9 21/12/2017 Put 30.500 1.995 1.995 0.000   236 2.000
NABU97 21/12/2017 Call 30.510 1.685 1.685 0.000   1,456 1.735
NABU87 21/12/2017 Put 30.510 1.975 1.975 0.000   120 1.980
NABXA8 21/12/2017 Call 30.970 1.840 1.840 0.000   0 1.890
NABXB8 21/12/2017 Put 30.970 2.235 2.235 0.000   2 2.245
NABS49 21/12/2017 Call 30.980 1.460 1.460 0.000   30 1.510
NABS59 21/12/2017 Put 30.980 2.210 2.210 0.000   0 2.220
NABCF9 21/12/2017 Call 31.450 1.580 1.580 0.000   450 1.630
NABCG9 21/12/2017 Put 31.450 2.495 2.495 0.000   363 2.510
NABU67 21/12/2017 Call 31.460 1.260 1.260 0.000   1,030 1.305
NABU77 21/12/2017 Put 31.460 2.475 2.475 0.000   140 2.490
NABX28 21/12/2017 Call 31.920 1.355 1.355 0.000   656 1.395
NABX38 21/12/2017 Put 31.920 2.780 2.780 0.000   11 2.795
NABSD9 21/12/2017 Call 31.930 1.080 1.080 0.000   0 1.125
NABSC9 21/12/2017 Put 31.930 2.755 2.755 0.000   0 2.765
NABCN9 21/12/2017 Call 32.410 1.145 1.145 0.000   100 1.185
NABCO9 21/12/2017 Put 32.410 3.090 3.090 0.000   25 3.095
NABSE9 21/12/2017 Call 32.420 0.915 0.915 0.000   10 0.955
NABSF9 21/12/2017 Put 32.420 3.065 3.065 0.000   0 3.070
NABWZ8 21/12/2017 Call 32.880 0.970 0.970 0.000   8 1.000
NABX18 21/12/2017 Put 32.880 3.420 3.420 0.000   0 3.415
NABF69 21/12/2017 Call 32.890 0.780 0.780 0.000   0 0.810
NABF79 21/12/2017 Put 32.890 3.385 3.385 0.000   12 3.380
NABCL9 21/12/2017 Call 33.350 0.815 0.815 0.000   10 0.845
NABCM9 21/12/2017 Put 33.350 3.760 3.760 0.000   175 3.740
NABF99 21/12/2017 Call 33.360 0.655 0.655 0.000   0 0.680
NABF89 21/12/2017 Put 33.360 3.725 3.725 0.000   0 3.705
NABXC8 21/12/2017 Call 33.830 0.680 0.680 0.000   32 0.705
NABXD8 21/12/2017 Put 33.830 4.130 4.130 0.000   0 4.095
NABSH9 21/12/2017 Call 33.840 0.550 0.550 0.000   0 0.570
NABSG9 21/12/2017 Put 33.840 4.090 4.090 0.000   0 4.060
NABCR9 21/12/2017 Call 34.310 0.565 0.565 0.000   421 0.585
NABCS9 21/12/2017 Put 34.310 4.510 4.510 0.000   334 4.470
NABW58 21/12/2017 Call 34.320 0.455 0.455 0.000   57 0.475
NABW68 21/12/2017 Put 34.320 4.470 4.470 0.000   338 4.425
NABER9 21/12/2017 Call 34.790 0.465 0.465 0.000   5 0.485
NABES9 21/12/2017 Put 34.790 4.905 4.905 0.000   0 4.855
NABSI9 21/12/2017 Call 34.800 0.380 0.380 0.000   0 0.395
NABSJ9 21/12/2017 Put 34.800 4.860 4.860 0.000   0 4.810
NABD59 21/12/2017 Call 35.260 0.385 0.385 0.000   200 0.405
NABD69 21/12/2017 Put 35.260 5.305 5.305 0.000   25 5.255
NABW48 21/12/2017 Call 35.270 0.315 0.315 0.000   0 0.330
NABW38 21/12/2017 Put 35.270 5.255 5.255 0.000   230 5.205
NABDN9 21/12/2017 Call 36.210 0.260 0.260 0.000   200 0.275
NABDO9 21/12/2017 Put 36.210 6.135 6.135 0.000   300 6.095
NABSN9 21/12/2017 Call 36.220 0.215 0.215 0.000   0 0.225
NABSM9 21/12/2017 Put 36.220 6.085 6.085 0.000   1,089 6.040
NABEZ9 21/12/2017 Call 37.170 0.175 0.175 0.000   100 0.185
NABF19 21/12/2017 Put 37.170 7.010 7.010 0.000   405 6.985
NABW18 21/12/2017 Call 37.180 0.145 0.145 0.000   0 0.150
NABW28 21/12/2017 Put 37.180 6.955 6.955 0.000   292 6.930
NABI39 21/12/2017 Call 38.120 0.115 0.115 0.000   0 0.120
NABI49 21/12/2017 Put 38.120 7.905 7.905 0.000   30 7.895
NABJI9 21/12/2017 Call 39.080 0.075 0.075 0.000   400 0.080
NABJJ9 21/12/2017 Put 39.080 8.825 8.825 0.000   0 8.820
NABMH9 21/12/2017 Call 40.020 0.050 0.050 0.000   200 0.050
NABMI9 21/12/2017 Put 40.020 9.740 9.740 0.000   0 9.735
NABUF9 21/12/2017 Call 40.980 0.030 0.030 0.000   0 0.030
NABUG9 21/12/2017 Put 40.980 10.685 10.685 0.000   0 10.675
NABY69 21/12/2017 Call 41.930 0.020 0.020 0.000   0 0.020
NABY79 21/12/2017 Put 41.930 11.620 11.620 0.000   0 11.605
NABZV7 28/03/2018 Call 22.000 9.790 9.790 0.000   0 9.805
NABZW7 28/03/2018 Put 22.000 0.315 0.315 0.000   0 0.325
NABW77 28/03/2018 Call 23.000 8.800 8.800 0.000   0 8.810
NABW87 28/03/2018 Put 23.000 0.400 0.400 0.000   0 0.410
NABMP7 28/03/2018 Call 24.000 7.810 7.810 0.000   0 7.825
NABMQ7 28/03/2018 Put 24.000 0.500 0.500 0.000   0 0.515
NABMN7 28/03/2018 Call 25.000 6.835 6.835 0.000   0 6.850
NABMO7 28/03/2018 Put 25.000 0.625 0.625 0.000   0 0.640
NABML7 28/03/2018 Call 26.000 5.885 5.885 0.000   0 5.900
NABMM7 28/03/2018 Put 26.000 0.790 0.790 0.000   0 0.810
NABMJ7 28/03/2018 Call 27.000 4.970 4.970 0.000   0 4.990
NABMK7 28/03/2018 Put 27.000 1.005 1.005 0.000   60 1.020
NABMD7 28/03/2018 Call 28.000 4.105 4.105 0.000   0 4.135
NABME7 28/03/2018 Put 28.000 1.270 1.270 0.000   20 1.285
NABMF7 28/03/2018 Call 29.000 3.315 3.315 0.000   0 3.350
NABMG7 28/03/2018 Put 29.000 1.600 1.600 0.000   0 1.605
NABMH7 28/03/2018 Call 30.000 2.605 2.605 0.000   0 2.655
NABMI7 28/03/2018 Put 30.000 1.995 1.995 0.000   0 2.005
NABP57 28/03/2018 Call 31.000 2.000 2.000 0.000   0 2.055
NABP67 28/03/2018 Put 31.000 2.465 2.465 0.000   0 2.480
NABMW7 28/03/2018 Call 32.000 1.495 1.495 0.000   87 1.550
NABMX7 28/03/2018 Put 32.000 3.015 3.015 0.000   0 3.035
NABGR8 28/03/2018 Call 33.000 1.095 1.095 0.000   0 1.135
NABGS8 28/03/2018 Put 33.000 3.655 3.655 0.000   0 3.670
NABPX8 28/03/2018 Call 34.000 0.785 0.785 0.000   0 0.810
NABPY8 28/03/2018 Put 34.000 4.370 4.370 0.000   0 4.375
NABWL8 28/03/2018 Call 35.000 0.555 0.555 0.000   20 0.570
NABWM8 28/03/2018 Put 35.000 5.160 5.160 0.000   0 5.150
NABFF9 28/03/2018 Call 36.000 0.385 0.385 0.000   0 0.400
NABFG9 28/03/2018 Put 36.000 6.000 6.000 0.000   0 5.985
NABQ29 28/06/2018 Call 14.460 17.300 17.300 0.000   0 17.310
NABQ39 28/06/2018 Put 14.460 0.020 0.020 0.000   0 0.020
NABE29 28/06/2018 Call 20.020 11.765 11.765 0.000   0 11.775
NABE39 28/06/2018 Put 20.020 0.295 0.295 0.000   0 0.300
NABYQ8 28/06/2018 Call 21.210 10.580 10.580 0.000   0 10.590
NABYR8 28/06/2018 Put 21.210 0.415 0.415 0.000   0 0.420
NABVC8 28/06/2018 Call 22.180 9.615 9.615 0.000   0 9.625
NABVD8 28/06/2018 Put 22.180 0.520 0.520 0.000   0 0.530
NABMV8 28/06/2018 Call 23.140 8.660 8.660 0.000   0 8.670
NABMW8 28/06/2018 Put 23.140 0.635 0.635 0.000   0 0.645
NABE78 28/06/2018 Call 24.100 7.715 7.715 0.000   0 7.725
NABE88 28/06/2018 Put 24.100 0.775 0.775 0.000   0 0.790
NABY17 28/06/2018 Call 25.070 6.770 6.770 0.000   0 6.785
NABY27 28/06/2018 Put 25.070 0.940 0.940 0.000   18 0.955
NABWF7 28/06/2018 Call 26.030 5.865 5.865 0.000   25 5.880
NABWG7 28/06/2018 Put 26.030 1.145 1.145 0.000   27 1.160
NABUD7 28/06/2018 Call 27.000 4.990 4.990 0.000   0 5.015
NABUE7 28/06/2018 Put 27.000 1.400 1.400 0.000   0 1.415
NABQB7 28/06/2018 Call 27.960 4.175 4.175 0.000   24 4.205
NABQC7 28/06/2018 Put 27.960 1.695 1.695 0.000   10 1.715
NABNY7 28/06/2018 Call 28.930 3.415 3.415 0.000   0 3.450
NABNZ7 28/06/2018 Put 28.930 2.045 2.045 0.000   65 2.070
NABNM7 28/06/2018 Call 29.890 2.745 2.745 0.000   5 2.785
NABNN7 28/06/2018 Put 29.890 2.450 2.450 0.000   90 2.480
NABNW7 28/06/2018 Call 30.850 2.175 2.175 0.000   750 2.215
NABNX7 28/06/2018 Put 30.850 2.930 2.930 0.000   40 2.960
NABNU7 28/06/2018 Call 31.820 1.690 1.690 0.000   450 1.730
NABNV7 28/06/2018 Put 31.820 3.475 3.475 0.000   15 3.505
NABNS7 28/06/2018 Call 32.780 1.290 1.290 0.000   2,325 1.330
NABNT7 28/06/2018 Put 32.780 4.075 4.075 0.000   10 4.100
NABP17 28/06/2018 Call 33.750 0.960 0.960 0.000   3,475 1.000
NABP27 28/06/2018 Put 33.750 4.750 4.750 0.000   0 4.755
NABP37 28/06/2018 Call 34.710 0.710 0.710 0.000   0 0.740
NABP47 28/06/2018 Put 34.710 5.475 5.475 0.000   0 5.475
NABNO7 28/06/2018 Call 35.670 0.520 0.520 0.000   0 0.545
NABNP7 28/06/2018 Put 35.670 6.265 6.265 0.000   0 6.265
NABKM7 28/06/2018 Call 35.680 0.430 0.430 0.000   0 0.450
NABKN7 28/06/2018 Put 35.680 6.215 6.215 0.000   40 6.215
NABNQ7 28/06/2018 Call 36.640 0.385 0.385 0.000   0 0.395
NABNR7 28/06/2018 Put 36.640 7.120 7.120 0.000   0 7.125
NABKP7 28/06/2018 Call 36.650 0.320 0.320 0.000   0 0.330
NABKO7 28/06/2018 Put 36.650 7.065 7.065 0.000   757 7.070
NABR87 28/06/2018 Call 37.600 0.300 0.300 0.000   0 0.290
NABR97 28/06/2018 Put 37.600 8.025 8.025 0.000   0 8.025
NABKQ7 28/06/2018 Call 37.610 0.250 0.250 0.000   0 0.240
NABKR7 28/06/2018 Put 37.610 7.965 7.965 0.000   1,164 7.965
NABZX7 27/09/2018 Call 22.000 9.790 9.790 0.000   0 9.800
NABZY7 27/09/2018 Put 22.000 0.595 0.595 0.000   0 0.610
NABW97 27/09/2018 Call 23.000 8.800 8.800 0.000   0 8.810
NABWA7 27/09/2018 Put 23.000 0.735 0.735 0.000   0 0.750
NABQJ7 27/09/2018 Call 24.000 7.820 7.820 0.000   0 7.830
NABQK7 27/09/2018 Put 24.000 0.885 0.885 0.000   0 0.905
NABQL7 27/09/2018 Call 25.000 6.855 6.855 0.000   0 6.870
NABQM7 27/09/2018 Put 25.000 1.065 1.065 0.000   0 1.080
NABQN7 27/09/2018 Call 26.000 5.930 5.930 0.000   0 5.945
NABQO7 27/09/2018 Put 26.000 1.270 1.270 0.000   0 1.290
NABQP7 27/09/2018 Call 27.000 5.045 5.045 0.000   0 5.070
NABQQ7 27/09/2018 Put 27.000 1.540 1.540 0.000   0 1.560
NABQR7 27/09/2018 Call 28.000 4.215 4.215 0.000   0 4.245
NABQS7 27/09/2018 Put 28.000 1.855 1.855 0.000   0 1.875
NABQT7 27/09/2018 Call 29.000 3.455 3.455 0.000   0 3.495
NABQU7 27/09/2018 Put 29.000 2.225 2.225 0.000   0 2.245
NABQV7 27/09/2018 Call 30.000 2.790 2.790 0.000   0 2.845
NABQW7 27/09/2018 Put 30.000 2.650 2.650 0.000   0 2.675
NABQX7 27/09/2018 Call 31.000 2.215 2.215 0.000   0 2.285
NABQY7 27/09/2018 Put 31.000 3.150 3.150 0.000   0 3.185
NABQZ7 27/09/2018 Call 32.000 1.735 1.735 0.000   0 1.805
NABR17 27/09/2018 Put 32.000 3.720 3.720 0.000   0 3.755
NABGT8 27/09/2018 Call 33.000 1.335 1.335 0.000   0 1.395
NABI98 27/09/2018 Put 33.000 4.355 4.355 0.000   0 4.385
NABPZ8 27/09/2018 Call 34.000 1.015 1.015 0.000   8 1.055
NABQ18 27/09/2018 Put 34.000 5.055 5.055 0.000   0 5.065
NABWN8 27/09/2018 Call 35.000 0.765 0.765 0.000   0 0.790
NABWO8 27/09/2018 Put 35.000 5.815 5.815 0.000   0 5.810
NABFH9 27/09/2018 Call 36.000 0.575 0.575 0.000   0 0.585
NABFI9 27/09/2018 Put 36.000 6.625 6.625 0.000   0 6.615
NABE49 20/12/2018 Call 20.020 11.760 11.760 0.000   0 11.775
NABE59 20/12/2018 Put 20.020 0.580 0.580 0.000   0 0.590
NABYS8 20/12/2018 Call 21.210 10.575 10.575 0.000   0 10.590
NABYT8 20/12/2018 Put 21.210 0.720 0.720 0.000   0 0.735
NABVE8 20/12/2018 Call 22.180 9.615 9.615 0.000   0 9.625
NABVF8 20/12/2018 Put 22.180 0.845 0.845 0.000   0 0.865
NABV68 20/12/2018 Call 23.140 8.665 8.665 0.000   0 8.675
NABV78 20/12/2018 Put 23.140 0.985 0.985 0.000   0 1.005
NABTT8 20/12/2018 Call 24.100 7.730 7.730 0.000   0 7.735
NABTU8 20/12/2018 Put 24.100 1.170 1.170 0.000   0 1.190
NABTL8 20/12/2018 Call 25.070 6.805 6.805 0.000   0 6.810
NABTM8 20/12/2018 Put 25.070 1.375 1.375 0.000   50 1.400
NABTN8 20/12/2018 Call 26.030 5.910 5.910 0.000   10 5.925
NABTO8 20/12/2018 Put 26.030 1.625 1.625 0.000   40 1.645
NABTR8 20/12/2018 Call 27.000 5.065 5.065 0.000   0 5.070
NABTS8 20/12/2018 Put 27.000 1.915 1.915 0.000   20 1.935
NABTP8 20/12/2018 Call 27.960 4.270 4.270 0.000   240 4.295
NABTQ8 20/12/2018 Put 27.960 2.235 2.235 0.000   39 2.255
NABU28 20/12/2018 Call 28.930 3.540 3.540 0.000   0 3.575
NABU38 20/12/2018 Put 28.930 2.615 2.615 0.000   40 2.640
NABTX8 20/12/2018 Call 29.890 2.920 2.920 0.000   100 2.945
NABTY8 20/12/2018 Put 29.890 3.050 3.050 0.000   200 3.085
NABTZ8 20/12/2018 Call 30.850 2.365 2.365 0.000   0 2.400
NABU18 20/12/2018 Put 30.850 3.540 3.540 0.000   32 3.585
NABTV8 20/12/2018 Call 31.820 1.890 1.890 0.000   0 1.925
NABTW8 20/12/2018 Put 31.820 4.095 4.095 0.000   20 4.140
NABUB8 20/12/2018 Call 32.780 1.505 1.505 0.000   0 1.535
NABUC8 20/12/2018 Put 32.780 4.700 4.700 0.000   0 4.745
NABTF9 20/12/2018 Call 33.350 1.300 1.300 0.000   0 1.330
NABTG9 20/12/2018 Put 33.350 5.090 5.090 0.000   2 5.120
NABVG8 20/12/2018 Call 34.310 1.020 1.020 0.000   0 1.035
NABVH8 20/12/2018 Put 34.310 5.795 5.795 0.000   0 5.815
NABZX8 20/12/2018 Call 35.260 0.800 0.800 0.000   0 0.810
NABZY8 20/12/2018 Put 35.260 6.555 6.555 0.000   0 6.575
NABG29 20/12/2018 Call 36.210 0.615 0.615 0.000   0 0.630
NABG39 20/12/2018 Put 36.210 7.400 7.400 0.000   0 7.405
NABD17 27/06/2019 Call 20.000 11.785 11.785 0.000   336 11.805
NABD27 27/06/2019 Put 20.000 0.715 0.715 0.000   0 0.720
NABCK7 27/06/2019 Call 21.000 10.790 10.790 0.000   0 10.810
NABCL7 27/06/2019 Put 21.000 0.900 0.900 0.000   0 0.905
NABBM7 27/06/2019 Call 22.000 9.800 9.800 0.000   0 9.820
NABBO7 27/06/2019 Put 22.000 1.100 1.100 0.000   0 1.105
NABBP7 27/06/2019 Call 23.000 8.830 8.830 0.000   0 8.850
NABBQ7 27/06/2019 Put 23.000 1.345 1.345 0.000   0 1.345
NABBX7 27/06/2019 Call 24.000 7.900 7.900 0.000   0 7.925
NABBY7 27/06/2019 Put 24.000 1.615 1.615 0.000   0 1.620
NABBZ7 27/06/2019 Call 25.000 7.030 7.030 0.000   0 7.070
NABC17 27/06/2019 Put 25.000 1.920 1.920 0.000   0 1.920
NABBI7 27/06/2019 Call 26.000 6.260 6.260 0.000   0 6.295
NABBJ7 27/06/2019 Put 26.000 2.270 2.270 0.000   0 2.275
NABBK7 27/06/2019 Call 27.000 5.585 5.585 0.000   0 5.605
NABBL7 27/06/2019 Put 27.000 2.650 2.650 0.000   0 2.650
NABBR7 27/06/2019 Call 28.000 4.985 4.985 0.000   0 5.010
NABBS7 27/06/2019 Put 28.000 3.080 3.080 0.000   0 3.080
NABBT7 27/06/2019 Call 29.000 4.470 4.470 0.000   1,350 4.490
NABBU7 27/06/2019 Put 29.000 3.550 3.550 0.000   0 3.550
NABBV7 27/06/2019 Call 30.000 4.010 4.010 0.000   100 4.025
NABBW7 27/06/2019 Put 30.000 4.055 4.055 0.000   0 4.050
NABFW7 27/06/2019 Call 31.000 3.605 3.605 0.000   1,350 3.620
NABFX7 27/06/2019 Put 31.000 4.620 4.620 0.000   0 4.620
NABIH7 27/06/2019 Call 32.000 3.235 3.235 0.000   0 3.250
NABII7 27/06/2019 Put 32.000 5.225 5.225 0.000   3 5.225
NABIF8 27/06/2019 Call 33.000 2.915 2.915 0.000   0 2.930
NABIG8 27/06/2019 Put 33.000 5.870 5.870 0.000   0 5.865
NABQ28 27/06/2019 Call 34.000 2.615 2.615 0.000   0 2.625
NABQ38 27/06/2019 Put 34.000 6.565 6.565 0.000   0 6.560
NABWR8 27/06/2019 Call 35.000 2.355 2.355 0.000   0 2.365
NABWS8 27/06/2019 Put 35.000 7.305 7.305 0.000   0 7.295
NABFJ9 27/06/2019 Call 36.000 2.120 2.120 0.000   0 2.135
NABFK9 27/06/2019 Put 36.000 8.080 8.080 0.000   0 8.070
NABKF9 19/12/2019 Call 26.000 5.815 5.815 0.000   0 5.825
NABKG9 19/12/2019 Put 26.000 1.820 1.820 0.000   0 1.815
NABXV8 19/12/2019 Call 27.000 4.825 4.825 0.000   0 4.840
NABXW8 19/12/2019 Put 27.000 2.225 2.225 0.000   15 2.225
NABXF8 19/12/2019 Call 28.000 3.870 3.870 0.000   0 3.885
NABXG8 19/12/2019 Put 28.000 2.690 2.690 0.000   0 2.690
NABXH8 19/12/2019 Call 29.000 3.010 3.010 0.000   0 3.020
NABXI8 19/12/2019 Put 29.000 3.215 3.215 0.000   0 3.215
NABXT8 19/12/2019 Call 30.000 2.300 2.300 0.000   0 2.310
NABXU8 19/12/2019 Put 30.000 3.800 3.800 0.000   9 3.795
NABXR8 19/12/2019 Call 31.000 1.755 1.755 0.000   0 1.770
NABXS8 19/12/2019 Put 31.000 4.440 4.440 0.000   0 4.430
NABXJ8 19/12/2019 Call 32.000 1.355 1.355 0.000   0 1.365
NABXK8 19/12/2019 Put 32.000 5.135 5.135 0.000   0 5.130
NABXL8 19/12/2019 Call 33.000 1.050 1.050 0.000   0 1.060
NABXM8 19/12/2019 Put 33.000 5.885 5.885 0.000   0 5.875
NABXP8 19/12/2019 Call 34.000 0.815 0.815 0.000   0 0.825
NABXQ8 19/12/2019 Put 34.000 6.680 6.680 0.000   0 6.670
NABXN8 19/12/2019 Call 35.000 0.635 0.635 0.000   0 0.645
NABXO8 19/12/2019 Put 35.000 7.520 7.520 0.000   2 7.510
NABFL9 19/12/2019 Call 36.000 0.495 0.495 0.000   0 0.500
NABFM9 19/12/2019 Put 36.000 8.390 8.390 0.000   85 8.380

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.