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 29.070 Down -0.310 29.030 29.180 29.380 29.450 29.020 4,042,286 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABGM8 08/12/2016 Call 0.010 29.065 29.065 0.000   0 29.065
NABEM8 08/12/2016 Call 23.820 5.255 5.255 0.000   0 5.255
NABEL8 08/12/2016 Put 23.820 0.000 0.000 0.000   0 0.000
NABEN8 08/12/2016 Call 24.300 4.775 4.775 0.000   0 4.775
NABEO8 08/12/2016 Put 24.300 0.000 0.000 0.000   0 0.000
NABEQ8 08/12/2016 Call 24.780 4.295 4.295 0.000   0 4.295
NABEP8 08/12/2016 Put 24.780 0.000 0.000 0.000   0 0.000
NABER8 08/12/2016 Call 25.250 3.830 3.830 0.000   0 3.830
NABES8 08/12/2016 Put 25.250 0.000 0.000 0.000   0 0.000
NABEU8 08/12/2016 Call 25.730 3.350 3.350 0.000   0 3.350
NABET8 08/12/2016 Put 25.730 0.000 0.000 0.000   0 0.000
NABEV8 08/12/2016 Call 26.210 2.875 2.875 0.000   0 2.875
NABEW8 08/12/2016 Put 26.210 0.000 0.000 0.000   0 0.000
NABEY8 08/12/2016 Call 26.690 2.405 2.405 0.000   0 2.405
NABEX8 08/12/2016 Put 26.690 0.000 0.000 0.000   0 0.000
NABEZ8 08/12/2016 Call 27.160 1.945 1.945 0.000   0 1.945
NABF38 08/12/2016 Put 27.160 0.000 0.000 0.000   0 0.000
NABF58 08/12/2016 Call 27.630 1.490 1.490 0.000   0 1.490
NABF48 08/12/2016 Put 27.630 0.000 0.000 0.000   0 0.000
NABF68 08/12/2016 Call 28.120 1.035 1.035 0.000   0 1.035
NABF98 08/12/2016 Put 28.120 0.008 0.008 0.000   0 0.008
NABG58 08/12/2016 Call 28.590 0.635 0.635 0.000   0 0.635
NABG48 08/12/2016 Put 28.590 0.055 0.055 0.250 59 119 0.055
NABFG8 08/12/2016 Call 29.070 0.300 0.300 0.000   128 0.300
NABFF8 08/12/2016 Put 29.070 0.225 0.225 0.000   130 0.225
NABFH8 08/12/2016 Call 29.540 0.100 0.100 0.110 59 94 0.100
NABFI8 08/12/2016 Put 29.540 0.540 0.540 0.000   0 0.540
NABFK8 08/12/2016 Call 30.020 0.020 0.020 0.000   0 0.020
NABFJ8 08/12/2016 Put 30.020 0.970 0.970 0.000   0 0.970
NABFL8 08/12/2016 Call 30.500 0.002 0.002 0.000   0 0.002
NABFM8 08/12/2016 Put 30.500 1.440 1.440 0.000   0 1.440
NABFO8 08/12/2016 Call 30.970 0.000 0.000 0.000   0 0.000
NABFN8 08/12/2016 Put 30.970 1.905 1.905 0.000   0 1.905
NABFP8 08/12/2016 Call 31.450 0.000 0.000 0.000   0 0.000
NABFQ8 08/12/2016 Put 31.450 2.385 2.385 0.000   0 2.385
NABFS8 08/12/2016 Call 31.920 0.000 0.000 0.000   0 0.000
NABFR8 08/12/2016 Put 31.920 2.855 2.855 0.000   0 2.855
NABFT8 08/12/2016 Call 32.300 0.000 0.000 0.000   0 0.000
NABFU8 08/12/2016 Put 32.300 3.230 3.230 0.000   0 3.230
NABFW8 08/12/2016 Call 32.410 0.000 0.000 0.000   0 0.000
NABFV8 08/12/2016 Put 32.410 3.340 3.340 0.000   0 3.340
NABG28 08/12/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABG38 08/12/2016 Put 33.350 4.280 4.280 0.000   0 4.280
NABLW8 15/12/2016 Call 0.010 29.075 29.075 0.000   0 29.075
NABIQ8 15/12/2016 Call 24.300 4.785 4.785 0.000   0 4.785
NABIP8 15/12/2016 Put 24.300 0.000 0.000 0.000   0 0.000
NABJP8 15/12/2016 Call 24.780 4.305 4.305 0.000   0 4.305
NABJO8 15/12/2016 Put 24.780 0.000 0.000 0.000   0 0.000
NABJQ8 15/12/2016 Call 25.250 3.840 3.840 0.000   0 3.840
NABJR8 15/12/2016 Put 25.250 0.000 0.000 0.000   0 0.000
NABJT8 15/12/2016 Call 25.730 3.360 3.360 0.000   0 3.360
NABJS8 15/12/2016 Put 25.730 0.000 0.000 0.000   0 0.000
NABJU8 15/12/2016 Call 26.210 2.890 2.890 0.000   0 2.890
NABJV8 15/12/2016 Put 26.210 0.000 0.000 0.000   0 0.000
NABJX8 15/12/2016 Call 26.690 2.420 2.420 0.000   0 2.420
NABJW8 15/12/2016 Put 26.690 0.002 0.002 0.000   0 0.002
NABJY8 15/12/2016 Call 27.160 1.970 1.970 0.000   0 1.970
NABJZ8 15/12/2016 Put 27.160 0.007 0.007 0.000   0 0.007
NABK28 15/12/2016 Call 27.630 1.525 1.525 0.000   0 1.525
NABK18 15/12/2016 Put 27.630 0.025 0.025 0.000   0 0.025
NABK38 15/12/2016 Call 28.120 1.080 1.080 0.000   0 1.080
NABK48 15/12/2016 Put 28.120 0.070 0.070 0.000   0 0.070
NABK68 15/12/2016 Call 28.590 0.695 0.695 0.000   0 0.695
NABK58 15/12/2016 Put 28.590 0.170 0.170 0.000   0 0.170
NABK78 15/12/2016 Call 29.070 0.370 0.370 0.000   20 0.370
NABK88 15/12/2016 Put 29.070 0.355 0.355 0.000   0 0.355
NABKA8 15/12/2016 Call 29.540 0.160 0.160 0.000   85 0.160
NABK98 15/12/2016 Put 29.540 0.635 0.635 0.000   0 0.635
NABKB8 15/12/2016 Call 30.020 0.050 0.050 0.000   0 0.050
NABKC8 15/12/2016 Put 30.020 1.015 1.015 0.000   0 1.015
NABKE8 15/12/2016 Call 30.500 0.010 0.010 0.000   0 0.010
NABKD8 15/12/2016 Put 30.500 1.455 1.455 0.000   0 1.455
NABKF8 15/12/2016 Call 30.970 0.002 0.002 0.000   0 0.002
NABKG8 15/12/2016 Put 30.970 1.910 1.910 0.000   0 1.910
NABKI8 15/12/2016 Call 31.450 0.000 0.000 0.000   0 0.000
NABKH8 15/12/2016 Put 31.450 2.385 2.385 0.000   0 2.385
NABKJ8 15/12/2016 Call 31.920 0.000 0.000 0.000   0 0.000
NABKK8 15/12/2016 Put 31.920 2.855 2.855 0.000   0 2.855
NABKM8 15/12/2016 Call 32.300 0.000 0.000 0.000   0 0.000
NABKL8 15/12/2016 Put 32.300 3.230 3.230 0.000   0 3.230
NABKN8 15/12/2016 Call 32.410 0.000 0.000 0.000   0 0.000
NABKO8 15/12/2016 Put 32.410 3.340 3.340 0.000   0 3.340
NABKQ8 15/12/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABKP8 15/12/2016 Put 33.350 4.280 4.280 0.000   0 4.280
NABKR8 15/12/2016 Call 34.310 0.000 0.000 0.000   0 0.000
NABKS8 15/12/2016 Put 34.310 5.240 5.240 0.000   0 5.240
NABU48 22/12/2016 Call 0.010 29.085 29.085 0.000   4,000 29.085
NABXR9 22/12/2016 Call 0.100 28.970 28.970 0.000   0 28.970
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 28.960 28.960 0.000   774 28.960
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABZD7 22/12/2016 Call 13.340 15.740 15.740 0.000   0 15.740
NABZE7 22/12/2016 Put 13.340 0.000 0.000 0.000   0 0.000
NABZG7 22/12/2016 Call 13.350 15.730 15.730 0.000   0 15.730
NABZF7 22/12/2016 Put 13.350 0.000 0.000 0.000   0 0.000
NABLN7 22/12/2016 Call 15.250 13.835 13.835 0.000   0 13.835
NABLO7 22/12/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABLQ7 22/12/2016 Call 15.260 13.825 13.825 0.000   0 13.825
NABLP7 22/12/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 10.025 10.025 0.000   6 10.025
NABUR8 22/12/2016 Put 19.060 0.000 0.000 0.000   264 0.000
NABUT8 22/12/2016 Call 19.070 10.015 10.015 0.000   1,060 10.015
NABUU8 22/12/2016 Put 19.070 0.000 0.000 0.000   152 0.000
NABBY9 22/12/2016 Call 20.970 8.120 8.120 0.000   0 8.120
NABBZ9 22/12/2016 Put 20.970 0.000 0.000 0.000   460 0.000
NABL97 22/12/2016 Call 20.980 8.110 8.110 0.000   0 8.110
NABLA7 22/12/2016 Put 20.980 0.000 0.000 0.000   30 0.000
NABB29 22/12/2016 Call 21.440 7.650 7.650 0.000   0 7.650
NABB39 22/12/2016 Put 21.440 0.000 0.000 0.000   250 0.000
NABYM8 22/12/2016 Call 21.920 7.170 7.170 0.000   0 7.170
NABYN8 22/12/2016 Put 21.920 0.000 0.000 0.000   76 0.000
NABLL7 22/12/2016 Call 21.930 7.160 7.160 0.000   580 7.160
NABLM7 22/12/2016 Put 21.930 0.000 0.000 0.000   0 0.000
NABLD7 22/12/2016 Call 22.180 6.910 6.910 0.000   0 6.910
NABLE7 22/12/2016 Put 22.180 0.000 0.000 0.000   264 0.000
NABLC7 22/12/2016 Call 22.190 6.900 6.900 0.000   63 6.900
NABLB7 22/12/2016 Put 22.190 0.000 0.000 0.000   0 0.000
NABWP8 22/12/2016 Call 22.400 6.690 6.690 0.000   0 6.690
NABWQ8 22/12/2016 Put 22.400 0.000 0.000 0.000   418 0.000
NABLJ7 22/12/2016 Call 22.660 6.430 6.430 0.000   0 6.430
NABLK7 22/12/2016 Put 22.660 0.000 0.000 0.000   0 0.000
NABLG7 22/12/2016 Call 22.670 6.420 6.420 0.000   0 6.420
NABLF7 22/12/2016 Put 22.670 0.000 0.000 0.000   0 0.000
NABMN8 22/12/2016 Call 22.870 6.220 6.220 0.000   0 6.220
NABMO8 22/12/2016 Put 22.870 0.000 0.000 0.000   315 0.000
NABXV9 22/12/2016 Call 22.880 6.210 6.210 0.000   210 6.210
NABXW9 22/12/2016 Put 22.880 0.000 0.000 0.000   0 0.000
NABV88 22/12/2016 Call 23.350 5.745 5.745 0.000   0 5.745
NABV98 22/12/2016 Put 23.350 0.000 0.000 0.000   834 0.000
NABEK7 22/12/2016 Call 23.820 5.275 5.275 0.000   15 5.275
NABEL7 22/12/2016 Put 23.820 0.000 0.000 0.000   878 0.000
NABSP8 22/12/2016 Call 23.830 5.265 5.265 0.000   488 5.265
NABSO8 22/12/2016 Put 23.830 0.000 0.000 0.000   1,334 0.000
NABU58 22/12/2016 Call 24.300 4.800 4.800 0.000   126 4.800
NABU68 22/12/2016 Put 24.300 0.000 0.000 0.000   858 0.000
NABEN7 22/12/2016 Call 24.780 4.325 4.325 0.000   2 4.325
NABEM7 22/12/2016 Put 24.780 0.000 0.000 0.000   1,703 0.000
NABSM8 22/12/2016 Call 24.790 4.315 4.315 0.000   1,831 4.315
NABSN8 22/12/2016 Put 24.790 0.000 0.000 0.000   179 0.000
NABTJ8 22/12/2016 Call 25.250 3.855 3.855 0.000   0 3.855
NABTK8 22/12/2016 Put 25.250 0.000 0.000 0.000   2,271 0.000
NABBG9 22/12/2016 Call 25.730 3.380 3.380 0.000   61 3.380
NABBH9 22/12/2016 Put 25.730 0.001 0.001 0.000   3,295 0.001
NABEF9 22/12/2016 Call 25.740 3.370 3.370 0.000   481 3.370
NABEG9 22/12/2016 Put 25.740 0.002 0.002 0.000   547 0.002
NABTH8 22/12/2016 Call 26.210 2.905 2.905 0.000   250 2.905
NABTI8 22/12/2016 Put 26.210 0.004 0.004 0.000   2,928 0.004
NABEI9 22/12/2016 Call 26.220 2.900 2.900 0.000   778 2.900
NABEH9 22/12/2016 Put 26.220 0.004 0.004 0.000   772 0.004
NABPS7 22/12/2016 Call 26.690 2.435 2.435 0.000   2,651 2.435
NABPT7 22/12/2016 Put 26.690 0.010 0.010 0.000   4,764 0.010
NABNS8 22/12/2016 Call 26.700 2.430 2.430 0.000   3,223 2.430
NABNT8 22/12/2016 Put 26.700 0.010 0.010 0.000   2,821 0.010
NABTF8 22/12/2016 Call 27.160 1.985 1.985 0.000   2,950 1.985
NABTG8 22/12/2016 Put 27.160 0.025 0.025 0.000   1,409 0.025
NABUW8 22/12/2016 Call 27.170 1.975 1.975 0.000   2,540 1.975
NABUV8 22/12/2016 Put 27.170 0.030 0.030 0.000   602 0.030
NABLH7 22/12/2016 Call 27.630 1.545 1.545 0.000   5,478 1.545
NABLI7 22/12/2016 Put 27.630 0.060 0.060 0.000   4,681 0.060
NABNV8 22/12/2016 Call 27.640 1.535 1.535 0.000   6,698 1.535
NABNU8 22/12/2016 Put 27.640 0.060 0.060 0.000   1,670 0.060
NABTB8 22/12/2016 Call 28.120 1.110 1.110 0.000   6,835 1.110
NABTC8 22/12/2016 Put 28.120 0.125 0.125 0.000   898 0.125
NABUX8 22/12/2016 Call 28.130 1.105 1.105 0.000   2,009 1.105
NABUY8 22/12/2016 Put 28.130 0.125 0.125 0.000   237 0.125
NABIX7 22/12/2016 Call 28.590 0.745 0.745 0.710 800 3,047 0.745
NABIY7 22/12/2016 Put 28.590 0.235 0.235 0.220 100 2,239 0.235
NABNW8 22/12/2016 Call 28.600 0.735 0.735 0.000   1,422 0.735
NABNX8 22/12/2016 Put 28.600 0.235 0.235 0.235 1,400 2,134 0.235
NABRN8 22/12/2016 Call 29.070 0.435 0.435 0.450 279 8,314 0.435
NABRO8 22/12/2016 Put 29.070 0.415 0.415 0.400 70 2,747 0.415
NABRL8 22/12/2016 Call 29.080 0.430 0.430 0.000   1,015 0.430
NABRM8 22/12/2016 Put 29.080 0.420 0.420 0.000   1,371 0.420
NABIV7 22/12/2016 Call 29.540 0.225 0.225 0.190 3,100 11,613 0.225
NABIW7 22/12/2016 Put 29.540 0.685 0.685 0.000   1,231 0.685
NABNZ8 22/12/2016 Call 29.550 0.220 0.220 0.000   3,924 0.220
NABNY8 22/12/2016 Put 29.550 0.685 0.685 0.000   704 0.685
NABTD8 22/12/2016 Call 30.020 0.095 0.095 0.080 1,350 3,877 0.095
NABTE8 22/12/2016 Put 30.020 1.040 1.040 0.000   117 1.040
NABV18 22/12/2016 Call 30.030 0.095 0.095 0.000   6,744 0.095
NABUZ8 22/12/2016 Put 30.030 1.040 1.040 0.000   837 1.040
NABIT7 22/12/2016 Call 30.500 0.035 0.035 0.000   2,572 0.035
NABIU7 22/12/2016 Put 30.500 1.455 1.455 0.000   1,610 1.455
NABRG8 22/12/2016 Call 30.510 0.035 0.035 0.000   152 0.035
NABRF8 22/12/2016 Put 30.510 1.455 1.455 0.000   2,650 1.455
NABRT8 22/12/2016 Call 30.970 0.010 0.010 0.020 100 654 0.010
NABRU8 22/12/2016 Put 30.970 1.905 1.905 0.000   243 1.905
NABRW8 22/12/2016 Call 30.980 0.010 0.010 0.000   64 0.010
NABRV8 22/12/2016 Put 30.980 1.900 1.900 0.000   683 1.900
NABIR7 22/12/2016 Call 31.450 0.004 0.004 0.000   1,723 0.004
NABIS7 22/12/2016 Put 31.450 2.380 2.380 0.000   165 2.380
NABRQ8 22/12/2016 Call 31.460 0.003 0.003 0.000   335 0.003
NABRP8 22/12/2016 Put 31.460 2.370 2.370 0.000   500 2.370
NABU98 22/12/2016 Call 31.920 0.001 0.001 0.000   175 0.001
NABUA8 22/12/2016 Put 31.920 2.850 2.850 0.000   0 2.850
NABV28 22/12/2016 Call 31.930 0.001 0.001 0.000   0 0.001
NABV38 22/12/2016 Put 31.930 2.835 2.835 0.000   247 2.835
NABQJ9 22/12/2016 Call 32.300 0.000 0.000 0.000   300 0.000
NABQI9 22/12/2016 Put 32.300 3.230 3.230 0.000   0 3.230
NABQG9 22/12/2016 Call 32.310 0.000 0.000 0.000   0 0.000
NABQH9 22/12/2016 Put 32.310 3.215 3.215 0.000   129 3.215
NABJ47 22/12/2016 Call 32.410 0.000 0.000 0.000   5,000 0.000
NABJ57 22/12/2016 Put 32.410 3.340 3.340 0.000   0 3.340
NABRR8 22/12/2016 Call 32.420 0.000 0.000 0.000   240 0.000
NABRS8 22/12/2016 Put 32.420 3.325 3.325 0.000   185 3.325
NABM28 22/12/2016 Call 32.880 0.000 0.000 0.000   0 0.000
NABM38 22/12/2016 Put 32.880 3.810 3.810 0.000   0 3.810
NABJ27 22/12/2016 Call 33.350 0.000 0.000 0.000   200 0.000
NABJ37 22/12/2016 Put 33.350 4.280 4.280 0.000   750 4.280
NABV58 22/12/2016 Call 33.360 0.000 0.000 0.000   20 0.000
NABV48 22/12/2016 Put 33.360 4.265 4.265 0.000   695 4.265
NABIZ7 22/12/2016 Call 34.310 0.000 0.000 0.000   46 0.000
NABJ17 22/12/2016 Put 34.310 5.240 5.240 0.000   15 5.240
NABQK9 22/12/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABQL9 22/12/2016 Put 34.710 5.640 5.640 0.000   0 5.640
NABQU9 22/12/2016 Call 34.720 0.000 0.000 0.000   0 0.000
NABQV9 22/12/2016 Put 34.720 5.620 5.620 0.000   422 5.620
NABJ67 22/12/2016 Call 35.260 0.000 0.000 0.000   400 0.000
NABJ77 22/12/2016 Put 35.260 6.190 6.190 0.000   0 6.190
NABQN9 22/12/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABQM9 22/12/2016 Put 35.270 6.170 6.170 0.000   60 6.170
NABQR9 22/12/2016 Call 35.670 0.000 0.000 0.000   0 0.000
NABQQ9 22/12/2016 Put 35.670 6.600 6.600 0.000   0 6.600
NABQO9 22/12/2016 Call 35.680 0.000 0.000 0.000   0 0.000
NABQP9 22/12/2016 Put 35.680 6.580 6.580 0.000   155 6.580
NABJ87 22/12/2016 Call 36.210 0.000 0.000 0.000   36 0.000
NABJ97 22/12/2016 Put 36.210 7.140 7.140 0.000   0 7.140
NABQS9 22/12/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABQT9 22/12/2016 Put 36.220 7.120 7.120 0.000   310 7.120
NABJT7 22/12/2016 Call 37.170 0.000 0.000 0.000   400 0.000
NABJU7 22/12/2016 Put 37.170 8.100 8.100 0.000   178 8.100
NABVN7 22/12/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABVO7 22/12/2016 Put 38.120 9.050 9.050 0.000   0 9.050
NABZB7 22/12/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABZC7 22/12/2016 Put 38.130 9.030 9.030 0.000   59 9.030
NABJE9 22/12/2016 Call 39.080 0.000 0.000 0.000   0 0.000
NABJF9 22/12/2016 Put 39.080 10.010 10.010 0.000   0 10.010
NABMA9 22/12/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABMB9 22/12/2016 Put 40.020 10.950 10.950 0.000   0 10.950
NABUB9 22/12/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUC9 22/12/2016 Put 40.980 11.910 11.910 0.000   0 11.910
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 12.860 12.860 0.000   0 12.860
NABFR7 24/01/2017 Call 0.010 29.130 29.130 0.000   30 29.130
NABIP7 24/01/2017 Call 0.110 28.960 28.960 0.000   26 28.960
NABIQ7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABGR7 24/01/2017 Call 22.500 6.625 6.625 0.000   0 6.625
NABGS7 24/01/2017 Put 22.500 0.000 0.000 0.000   40 0.000
NABF47 24/01/2017 Call 23.000 6.130 6.130 0.000   0 6.130
NABF57 24/01/2017 Put 23.000 0.001 0.001 0.000   140 0.001
NABFH7 24/01/2017 Call 23.500 5.635 5.635 0.000   0 5.635
NABFI7 24/01/2017 Put 23.500 0.001 0.001 0.000   400 0.001
NABF67 24/01/2017 Call 24.000 5.135 5.135 0.000   0 5.135
NABF77 24/01/2017 Put 24.000 0.003 0.003 0.000   160 0.003
NABFJ7 24/01/2017 Call 24.500 4.640 4.640 0.000   30 4.640
NABFK7 24/01/2017 Put 24.500 0.007 0.007 0.000   220 0.007
NABVY7 24/01/2017 Call 24.510 4.630 4.630 0.000   0 4.630
NABVZ7 24/01/2017 Put 24.510 0.008 0.008 0.000   225 0.008
NABEV7 24/01/2017 Call 25.000 4.150 4.150 0.000   0 4.150
NABEW7 24/01/2017 Put 25.000 0.015 0.015 0.000   300 0.015
NABW27 24/01/2017 Call 25.010 4.140 4.140 0.000   324 4.140
NABW17 24/01/2017 Put 25.010 0.015 0.015 0.000   0 0.015
NABFL7 24/01/2017 Call 25.500 3.665 3.665 0.000   0 3.665
NABFM7 24/01/2017 Put 25.500 0.030 0.030 0.000   1,351 0.030
NABVU7 24/01/2017 Call 25.510 3.655 3.655 0.000   0 3.655
NABVV7 24/01/2017 Put 25.510 0.030 0.030 0.000   61 0.030
NABEX7 24/01/2017 Call 26.000 3.190 3.190 0.000   0 3.190
NABEY7 24/01/2017 Put 26.000 0.050 0.050 0.000   1,633 0.050
NABTX7 24/01/2017 Call 26.010 3.180 3.180 0.000   234 3.180
NABTY7 24/01/2017 Put 26.010 0.050 0.050 0.000   943 0.050
NABFP7 24/01/2017 Call 26.500 2.720 2.720 0.000   59 2.720
NABFQ7 24/01/2017 Put 26.500 0.080 0.080 0.000   1,020 0.080
NABU27 24/01/2017 Call 26.510 2.710 2.710 0.000   1,696 2.710
NABU37 24/01/2017 Put 26.510 0.080 0.080 0.000   140 0.080
NABET7 24/01/2017 Call 27.000 2.265 2.265 0.000   683 2.265
NABEU7 24/01/2017 Put 27.000 0.125 0.125 0.000   721 0.125
NABU17 24/01/2017 Call 27.010 2.255 2.255 0.000   814 2.255
NABTZ7 24/01/2017 Put 27.010 0.125 0.125 0.000   10 0.125
NABFN7 24/01/2017 Call 27.500 1.825 1.825 0.000   2,094 1.825
NABFO7 24/01/2017 Put 27.500 0.190 0.190 0.000   955 0.190
NABPZ7 24/01/2017 Call 27.510 1.815 1.815 0.000   2,073 1.815
NABPY7 24/01/2017 Put 27.510 0.190 0.190 0.000   552 0.190
NABER7 24/01/2017 Call 28.000 1.410 1.410 0.000   2,061 1.410
NABES7 24/01/2017 Put 28.000 0.275 0.275 0.240 5 2,085 0.275
NABQ17 24/01/2017 Call 28.010 1.400 1.400 0.000   1,157 1.400
NABQ27 24/01/2017 Put 28.010 0.280 0.280 0.000   135 0.280
NABF27 24/01/2017 Call 28.500 1.035 1.035 0.000   3,559 1.035
NABF37 24/01/2017 Put 28.500 0.410 0.410 0.000   950 0.410
NABQ47 24/01/2017 Call 28.510 1.030 1.030 0.000   515 1.030
NABQ37 24/01/2017 Put 28.510 0.405 0.405 0.000   383 0.405
NABF87 24/01/2017 Call 29.000 0.715 0.715 0.000   3,837 0.715
NABF97 24/01/2017 Put 29.000 0.590 0.590 0.550 30 2,150 0.590
NABVR7 24/01/2017 Call 29.010 0.705 0.705 0.750 5 355 0.705
NABVQ7 24/01/2017 Put 29.010 0.590 0.590 0.000   50 0.590
NABEZ7 24/01/2017 Call 29.500 0.460 0.460 0.460 45 2,076 0.460
NABF17 24/01/2017 Put 29.500 0.845 0.845 0.770 68 260 0.845
NABVS7 24/01/2017 Call 29.510 0.450 0.450 0.425 40 439 0.450
NABVT7 24/01/2017 Put 29.510 0.845 0.845 0.000   265 0.845
NABFF7 24/01/2017 Call 30.000 0.270 0.270 0.000   1,099 0.270
NABFG7 24/01/2017 Put 30.000 1.165 1.165 0.000   0 1.165
NABZ37 24/01/2017 Call 30.010 0.270 0.270 0.000   361 0.270
NABZ47 24/01/2017 Put 30.010 1.165 1.165 0.000   119 1.165
NABGX7 24/01/2017 Call 30.500 0.150 0.150 0.000   2,830 0.150
NABGY7 24/01/2017 Put 30.500 1.555 1.555 0.000   30 1.555
NABZ67 24/01/2017 Call 30.510 0.145 0.145 0.000   0 0.145
NABZ57 24/01/2017 Put 30.510 1.545 1.545 0.000   50 1.545
NABI67 24/01/2017 Call 31.000 0.080 0.080 0.000   413 0.080
NABI77 24/01/2017 Put 31.000 1.985 1.985 0.000   0 1.985
NABZ77 24/01/2017 Call 31.010 0.075 0.075 0.000   0 0.075
NABZ87 24/01/2017 Put 31.010 1.965 1.965 0.000   30 1.965
NABIN7 24/01/2017 Call 31.500 0.040 0.040 0.000   20 0.040
NABIO7 24/01/2017 Put 31.500 2.445 2.445 0.000   0 2.445
NABZA7 24/01/2017 Call 31.510 0.040 0.040 0.000   0 0.040
NABZ97 24/01/2017 Put 31.510 2.420 2.420 0.000   90 2.420
NABQF7 24/01/2017 Call 32.000 0.020 0.020 0.000   0 0.020
NABQG7 24/01/2017 Put 32.000 2.930 2.930 0.000   0 2.930
NABIH8 24/01/2017 Call 32.500 0.010 0.010 0.000   0 0.010
NABII8 24/01/2017 Put 32.500 3.430 3.430 0.000   0 3.430
NABM48 24/01/2017 Call 33.000 0.005 0.005 0.000   0 0.005
NABM58 24/01/2017 Put 33.000 3.930 3.930 0.000   0 3.930
NABBJ8 24/01/2017 Call 33.500 0.002 0.002 0.000   0 0.002
NABBI8 24/01/2017 Put 33.500 4.430 4.430 0.000   0 4.430
NABBK8 24/01/2017 Call 33.510 0.002 0.002 0.000   0 0.002
NABBL8 24/01/2017 Put 33.510 4.370 4.370 0.000   0 4.370
NABYX7 24/01/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABYZ7 24/01/2017 Put 34.500 5.430 5.430 0.000   0 5.430
NABZ27 24/01/2017 Call 34.510 0.000 0.000 0.000   0 0.000
NABZ17 24/01/2017 Put 34.510 5.370 5.370 0.000   0 5.370
NABK77 23/02/2017 Call 0.010 29.175 29.175 0.000   0 29.175
NABZP7 23/02/2017 Call 22.500 6.685 6.685 0.000   0 6.685
NABZQ7 23/02/2017 Put 22.500 0.009 0.009 0.000   0 0.009
NABL37 23/02/2017 Call 23.000 6.195 6.195 0.000   0 6.195
NABL47 23/02/2017 Put 23.000 0.015 0.015 0.000   210 0.015
NABKK7 23/02/2017 Call 23.500 5.700 5.700 0.000   20 5.700
NABKL7 23/02/2017 Put 23.500 0.025 0.025 0.000   0 0.025
NABJC7 23/02/2017 Call 24.000 5.205 5.205 0.000   0 5.205
NABJD7 23/02/2017 Put 24.000 0.040 0.040 0.000   700 0.040
NABK17 23/02/2017 Call 24.500 4.715 4.715 0.000   0 4.715
NABK27 23/02/2017 Put 24.500 0.060 0.060 0.000   120 0.060
NABW37 23/02/2017 Call 24.510 4.705 4.705 0.000   140 4.705
NABW47 23/02/2017 Put 24.510 0.065 0.065 0.000   0 0.065
NABJE7 23/02/2017 Call 25.000 4.235 4.235 0.000   10 4.235
NABJF7 23/02/2017 Put 25.000 0.085 0.085 0.000   383 0.085
NABW67 23/02/2017 Call 25.010 4.225 4.225 0.000   12 4.225
NABW57 23/02/2017 Put 25.010 0.090 0.090 0.000   0 0.090
NABJY7 23/02/2017 Call 25.500 3.765 3.765 0.000   40 3.765
NABJZ7 23/02/2017 Put 25.500 0.120 0.120 0.000   3,126 0.120
NABVX7 23/02/2017 Call 25.510 3.755 3.755 0.000   7 3.755
NABVW7 23/02/2017 Put 25.510 0.120 0.120 0.000   0 0.120
NABJG7 23/02/2017 Call 26.000 3.300 3.300 0.000   30 3.300
NABJH7 23/02/2017 Put 26.000 0.155 0.155 0.000   1,020 0.155
NABK57 23/02/2017 Call 26.500 2.850 2.850 0.000   115 2.850
NABK67 23/02/2017 Put 26.500 0.200 0.200 0.000   170 0.200
NABVM7 23/02/2017 Call 26.510 2.840 2.840 0.000   349 2.840
NABVP7 23/02/2017 Put 26.510 0.200 0.200 0.000   0 0.200
NABJA7 23/02/2017 Call 27.000 2.415 2.415 0.000   3,783 2.415
NABJB7 23/02/2017 Put 27.000 0.260 0.260 0.240 100 1,105 0.260
NABK37 23/02/2017 Call 27.500 1.995 1.995 0.000   1,659 1.995
NABK47 23/02/2017 Put 27.500 0.345 0.345 0.000   585 0.345
NABQ97 23/02/2017 Call 27.510 1.985 1.985 0.000   80 1.985
NABQA7 23/02/2017 Put 27.510 0.340 0.340 0.000   0 0.340
NABJW7 23/02/2017 Call 28.000 1.605 1.605 1.590 1,000 2,294 1.605
NABJX7 23/02/2017 Put 28.000 0.450 0.450 0.000   600 0.450
NABQ67 23/02/2017 Call 28.010 1.595 1.595 0.000   365 1.595
NABQ57 23/02/2017 Put 28.010 0.450 0.450 0.000   0 0.450
NABJM7 23/02/2017 Call 28.500 1.245 1.245 0.000   1,299 1.245
NABJN7 23/02/2017 Put 28.500 0.595 0.595 0.000   632 0.595
NABQ77 23/02/2017 Call 28.510 1.240 1.240 0.000   181 1.240
NABQ87 23/02/2017 Put 28.510 0.595 0.595 0.000   100 0.595
NABJS7 23/02/2017 Call 29.000 0.935 0.935 0.000   843 0.935
NABJV7 23/02/2017 Put 29.000 0.785 0.785 0.000   145 0.785
NABGN8 23/02/2017 Call 29.010 0.930 0.930 0.000   13 0.930
NABGO8 23/02/2017 Put 29.010 0.785 0.785 0.000   50 0.785
NABJI7 23/02/2017 Call 29.500 0.670 0.670 0.000   1,292 0.670
NABJJ7 23/02/2017 Put 29.500 1.025 1.025 0.000   900 1.025
NABJO7 23/02/2017 Call 30.000 0.465 0.465 0.000   2,554 0.465
NABJP7 23/02/2017 Put 30.000 1.325 1.325 0.000   296 1.325
NABJK7 23/02/2017 Call 30.500 0.310 0.310 0.000   514 0.310
NABJL7 23/02/2017 Put 30.500 1.670 1.670 0.000   275 1.670
NABJQ7 23/02/2017 Call 31.000 0.200 0.200 0.000   100 0.200
NABJR7 23/02/2017 Put 31.000 2.070 2.070 0.000   126 2.070
NABKW7 23/02/2017 Call 31.500 0.125 0.125 0.000   0 0.125
NABKX7 23/02/2017 Put 31.500 2.500 2.500 0.000   0 2.500
NABQH7 23/02/2017 Call 32.000 0.075 0.075 0.000   0 0.075
NABQI7 23/02/2017 Put 32.000 2.960 2.960 0.000   0 2.960
NABIJ8 23/02/2017 Call 32.500 0.045 0.045 0.000   0 0.045
NABIK8 23/02/2017 Put 32.500 3.440 3.440 0.000   0 3.440
NABM68 23/02/2017 Call 33.000 0.025 0.025 0.000   0 0.025
NABM78 23/02/2017 Put 33.000 3.930 3.930 0.000   0 3.930
NABDV8 23/02/2017 Call 34.500 0.004 0.004 0.000   0 0.004
NABDW8 23/02/2017 Put 34.500 5.430 5.430 0.000   0 5.430
NABDU8 23/02/2017 Call 34.510 0.004 0.004 0.000   0 0.004
NABDT8 23/02/2017 Put 34.510 5.315 5.315 0.000   12 5.315
NABM49 30/03/2017 Call 0.010 29.225 29.225 0.000   0 29.225
NABR77 30/03/2017 Call 0.100 28.970 28.970 0.000   0 28.970
NABR67 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABRF7 30/03/2017 Call 0.110 28.960 28.960 0.000   35,750 28.960
NABRG7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABB89 30/03/2017 Call 17.150 12.020 12.020 0.000   0 12.020
NABBK9 30/03/2017 Put 17.150 0.000 0.000 0.000   400 0.000
NABQ49 30/03/2017 Call 17.160 12.010 12.010 0.000   20 12.010
NABQ59 30/03/2017 Put 17.160 0.000 0.000 0.000   304 0.000
NABD47 30/03/2017 Call 19.060 10.120 10.120 0.000   0 10.120
NABD37 30/03/2017 Put 19.060 0.002 0.002 0.000   0 0.002
NABD67 30/03/2017 Call 19.070 10.110 10.110 0.000   0 10.110
NABD57 30/03/2017 Put 19.070 0.002 0.002 0.000   200 0.002
NABDV9 30/03/2017 Call 20.020 9.170 9.170 0.000   0 9.170
NABDW9 30/03/2017 Put 20.020 0.006 0.006 0.000   0 0.006
NABQ79 30/03/2017 Call 20.030 9.160 9.160 0.000   0 9.160
NABQ69 30/03/2017 Put 20.030 0.006 0.006 0.000   20 0.006
NABYO8 30/03/2017 Call 21.210 7.995 7.995 0.000   0 7.995
NABYP8 30/03/2017 Put 21.210 0.020 0.020 0.000   5 0.020
NABQC9 30/03/2017 Call 21.440 7.770 7.770 0.000   0 7.770
NABQD9 30/03/2017 Put 21.440 0.020 0.020 0.000   0 0.020
NABVA8 30/03/2017 Call 22.180 7.040 7.040 0.000   0 7.040
NABVB8 30/03/2017 Put 22.180 0.040 0.040 0.000   30 0.040
NABMY9 30/03/2017 Call 22.190 7.035 7.035 0.000   0 7.035
NABMX9 30/03/2017 Put 22.190 0.040 0.040 0.000   350 0.040
NABNK9 30/03/2017 Call 22.400 6.825 6.825 0.000   0 6.825
NABNL9 30/03/2017 Put 22.400 0.045 0.045 0.000   0 0.045
NABMP8 30/03/2017 Call 23.140 6.105 6.105 0.000   0 6.105
NABMQ8 30/03/2017 Put 23.140 0.075 0.075 0.000   140 0.075
NABMZ9 30/03/2017 Call 23.150 6.095 6.095 0.000   400 6.095
NABN19 30/03/2017 Put 23.150 0.075 0.075 0.000   40 0.075
NABMJ9 30/03/2017 Call 23.350 5.905 5.905 0.000   0 5.905
NABMK9 30/03/2017 Put 23.350 0.085 0.085 0.000   1,030 0.085
NABML9 30/03/2017 Call 23.820 5.450 5.450 0.000   0 5.450
NABMM9 30/03/2017 Put 23.820 0.105 0.105 0.000   0 0.105
NABMN9 30/03/2017 Call 23.830 5.440 5.440 0.000   0 5.440
NABMO9 30/03/2017 Put 23.830 0.105 0.105 0.000   300 0.105
NABE58 30/03/2017 Call 24.100 5.185 5.185 0.000   0 5.185
NABE68 30/03/2017 Put 24.100 0.120 0.120 0.000   163 0.120
NABME9 30/03/2017 Call 24.110 5.175 5.175 0.000   0 5.175
NABM59 30/03/2017 Put 24.110 0.120 0.120 0.000   300 0.120
NABM29 30/03/2017 Call 24.300 4.995 4.995 0.000   0 4.995
NABM39 30/03/2017 Put 24.300 0.130 0.130 0.000   20 0.130
NABCS8 30/03/2017 Call 25.070 4.275 4.275 0.000   0 4.275
NABCT8 30/03/2017 Put 25.070 0.180 0.180 0.000   142 0.180
NABPP9 30/03/2017 Call 25.080 4.265 4.265 0.000   0 4.265
NABPQ9 30/03/2017 Put 25.080 0.180 0.180 0.000   0 0.180
NABLZ9 30/03/2017 Call 25.250 4.105 4.105 0.000   0 4.105
NABM19 30/03/2017 Put 25.250 0.195 0.195 0.000   664 0.195
NABMR9 30/03/2017 Call 25.260 4.095 4.095 0.000   480 4.095
NABMP9 30/03/2017 Put 25.260 0.195 0.195 0.000   512 0.195
NABCO8 30/03/2017 Call 26.030 3.405 3.405 0.000   1,025 3.405
NABCP8 30/03/2017 Put 26.030 0.265 0.265 0.000   516 0.265
NABLS9 30/03/2017 Call 26.210 3.250 3.250 0.000   673 3.250
NABLT9 30/03/2017 Put 26.210 0.290 0.290 0.000   20 0.290
NABMF9 30/03/2017 Call 26.220 3.240 3.240 0.000   51 3.240
NABMG9 30/03/2017 Put 26.220 0.285 0.285 0.000   288 0.285
NABMS9 30/03/2017 Call 26.690 2.840 2.840 0.000   819 2.840
NABMU9 30/03/2017 Put 26.690 0.350 0.350 0.000   30 0.350
NABMW9 30/03/2017 Call 26.700 2.835 2.835 0.000   347 2.835
NABMV9 30/03/2017 Put 26.700 0.350 0.350 0.000   43 0.350
NABCQ8 30/03/2017 Call 27.000 2.590 2.590 0.000   1,165 2.590
NABCR8 30/03/2017 Put 27.000 0.405 0.405 0.000   1,665 0.405
NABLU9 30/03/2017 Call 27.160 2.460 2.460 0.000   601 2.460
NABLW9 30/03/2017 Put 27.160 0.430 0.430 0.000   990 0.430
NABP59 30/03/2017 Call 27.170 2.450 2.450 0.000   611 2.450
NABP69 30/03/2017 Put 27.170 0.430 0.430 0.000   340 0.430
NABCK8 30/03/2017 Call 27.960 1.850 1.850 0.000   2,136 1.850
NABCL8 30/03/2017 Put 27.960 0.615 0.615 0.590 9 233 0.615
NABLQ9 30/03/2017 Call 28.120 1.740 1.740 0.000   847 1.740
NABLR9 30/03/2017 Put 28.120 0.665 0.665 0.000   552 0.665
NABP89 30/03/2017 Call 28.130 1.735 1.735 0.000   1,656 1.735
NABP79 30/03/2017 Put 28.130 0.655 0.655 0.000   110 0.655
NABCM8 30/03/2017 Call 28.930 1.220 1.220 0.000   2,126 1.220
NABCN8 30/03/2017 Put 28.930 0.950 0.950 0.000   100 0.950
NABP99 30/03/2017 Call 28.940 1.215 1.215 0.000   531 1.215
NABPK9 30/03/2017 Put 28.940 0.940 0.940 0.000   90 0.940
NABLX9 30/03/2017 Call 29.070 1.135 1.135 0.000   1,418 1.135
NABLY9 30/03/2017 Put 29.070 1.005 1.005 0.000   50 1.005
NABNN9 30/03/2017 Call 29.080 1.135 1.135 0.000   629 1.135
NABNM9 30/03/2017 Put 29.080 1.000 1.000 0.000   2,594 1.000
NABCY8 30/03/2017 Call 29.890 0.730 0.730 0.000   529 0.730
NABCZ8 30/03/2017 Put 29.890 1.430 1.430 0.000   261 1.430
NABLO9 30/03/2017 Call 30.020 0.675 0.675 0.000   2,471 0.675
NABLP9 30/03/2017 Put 30.020 1.505 1.505 0.000   2,546 1.505
NABNO9 30/03/2017 Call 30.030 0.670 0.670 0.000   1,288 0.670
NABNP9 30/03/2017 Put 30.030 1.490 1.490 0.000   520 1.490
NABCU8 30/03/2017 Call 30.850 0.395 0.395 0.000   20 0.395
NABCV8 30/03/2017 Put 30.850 2.065 2.065 0.000   20 2.065
NABPN9 30/03/2017 Call 30.860 0.390 0.390 0.000   325 0.390
NABPO9 30/03/2017 Put 30.860 2.035 2.035 0.000   40 2.035
NABQY9 30/03/2017 Call 30.970 0.360 0.360 0.400 207 277 0.360
NABQZ9 30/03/2017 Put 30.970 2.155 2.155 0.000   0 2.155
NABCQ7 30/03/2017 Call 30.980 0.360 0.360 0.000   0 0.360
NABCR7 30/03/2017 Put 30.980 2.120 2.120 0.000   0 2.120
NABNT9 30/03/2017 Call 31.340 0.275 0.275 0.000   59 0.275
NABNS9 30/03/2017 Put 31.340 2.440 2.440 0.000   0 2.440
NABNQ9 30/03/2017 Call 31.350 0.275 0.275 0.000   25 0.275
NABNR9 30/03/2017 Put 31.350 2.400 2.400 0.000   148 2.400
NABD18 30/03/2017 Call 31.820 0.195 0.195 0.000   32 0.195
NABD28 30/03/2017 Put 31.820 2.840 2.840 0.000   0 2.840
NABNU9 30/03/2017 Call 31.830 0.190 0.190 0.000   7 0.190
NABNV9 30/03/2017 Put 31.830 2.780 2.780 0.000   75 2.780
NABT79 30/03/2017 Call 31.920 0.180 0.180 0.000   0 0.180
NABT89 30/03/2017 Put 31.920 2.925 2.925 0.000   0 2.925
NABCW8 30/03/2017 Call 32.780 0.090 0.090 0.000   0 0.090
NABCX8 30/03/2017 Put 32.780 3.715 3.715 0.000   0 3.715
NABPM9 30/03/2017 Call 32.790 0.085 0.085 0.000   0 0.085
NABPL9 30/03/2017 Put 32.790 3.610 3.610 0.000   544 3.610
NABM88 30/03/2017 Call 32.880 0.080 0.080 0.000   0 0.080
NABM98 30/03/2017 Put 32.880 3.810 3.810 0.000   0 3.810
NABF18 30/03/2017 Call 33.750 0.035 0.035 0.000   0 0.035
NABF28 30/03/2017 Put 33.750 4.680 4.680 0.000   0 4.680
NABF78 30/03/2017 Call 34.710 0.015 0.015 0.000   0 0.015
NABF88 30/03/2017 Put 34.710 5.640 5.640 0.000   0 5.640
NABWH9 30/03/2017 Call 36.160 0.003 0.003 0.000   0 0.003
NABWI9 30/03/2017 Put 36.160 7.090 7.090 0.000   0 7.090
NABWK9 30/03/2017 Call 36.170 0.003 0.003 0.000   0 0.003
NABWJ9 30/03/2017 Put 36.170 6.895 6.895 0.000   0 6.895
NABWL9 30/03/2017 Call 37.170 0.001 0.001 0.000   0 0.001
NABWM9 30/03/2017 Put 37.170 8.100 8.100 0.000   0 8.100
NABWO9 30/03/2017 Call 37.180 0.001 0.001 0.000   0 0.001
NABWN9 30/03/2017 Put 37.180 7.900 7.900 0.000   18 7.900
NABWP9 30/03/2017 Call 38.120 0.000 0.000 0.000   0 0.000
NABWQ9 30/03/2017 Put 38.120 9.050 9.050 0.000   0 9.050
NABWS9 30/03/2017 Call 38.130 0.000 0.000 0.000   0 0.000
NABWR9 30/03/2017 Put 38.130 8.845 8.845 0.000   15 8.845
NABKS7 30/03/2017 Call 41.460 0.000 0.000 0.000   0 0.000
NABKT7 30/03/2017 Put 41.460 12.390 12.390 0.000   0 12.390
NABKU7 30/03/2017 Call 41.470 0.000 0.000 0.000   0 0.000
NABKV7 30/03/2017 Put 41.470 12.165 12.165 0.000   14 12.165
NABXA7 27/04/2017 Call 0.010 29.275 29.275 0.000   0 29.275
NABZH7 27/04/2017 Call 22.000 7.245 7.245 0.000   0 7.245
NABZI7 27/04/2017 Put 22.000 0.070 0.070 0.000   0 0.070
NABZK7 27/04/2017 Call 22.500 6.765 6.765 0.000   0 6.765
NABZJ7 27/04/2017 Put 22.500 0.090 0.090 0.000   0 0.090
NABZL7 27/04/2017 Call 23.000 6.290 6.290 0.000   0 6.290
NABZM7 27/04/2017 Put 23.000 0.115 0.115 0.000   0 0.115
NABZO7 27/04/2017 Call 23.500 5.810 5.810 0.000   0 5.810
NABZN7 27/04/2017 Put 23.500 0.135 0.135 0.000   0 0.135
NABE38 27/04/2017 Call 23.510 5.805 5.805 0.000   0 5.805
NABE28 27/04/2017 Put 23.510 0.135 0.135 0.000   0 0.135
NABWD7 27/04/2017 Call 24.000 5.345 5.345 0.000   0 5.345
NABWE7 27/04/2017 Put 24.000 0.160 0.160 0.000   70 0.160
NABDZ8 27/04/2017 Call 24.010 5.335 5.335 0.000   0 5.335
NABE18 27/04/2017 Put 24.010 0.160 0.160 0.000   0 0.160
NABWH7 27/04/2017 Call 24.500 4.875 4.875 0.000   0 4.875
NABWI7 27/04/2017 Put 24.500 0.190 0.190 0.000   0 0.190
NABDY8 27/04/2017 Call 24.510 4.865 4.865 0.000   0 4.865
NABDX8 27/04/2017 Put 24.510 0.190 0.190 0.000   0 0.190
NABWJ7 27/04/2017 Call 25.000 4.415 4.415 0.000   0 4.415
NABWK7 27/04/2017 Put 25.000 0.230 0.230 0.000   0 0.230
NABWL7 27/04/2017 Call 25.500 3.970 3.970 0.000   0 3.970
NABWM7 27/04/2017 Put 25.500 0.270 0.270 0.000   0 0.270
NABWN7 27/04/2017 Call 26.000 3.535 3.535 0.000   56 3.535
NABWO7 27/04/2017 Put 26.000 0.335 0.335 0.000   0 0.335
NABWP7 27/04/2017 Call 26.500 3.115 3.115 0.000   0 3.115
NABWQ7 27/04/2017 Put 26.500 0.405 0.405 0.000   50 0.405
NABWR7 27/04/2017 Call 27.000 2.715 2.715 0.000   45 2.715
NABWS7 27/04/2017 Put 27.000 0.490 0.490 0.000   1,440 0.490
NABWT7 27/04/2017 Call 27.500 2.335 2.335 0.000   300 2.335
NABWU7 27/04/2017 Put 27.500 0.600 0.600 0.000   550 0.600
NABWV7 27/04/2017 Call 28.000 1.970 1.970 0.000   89 1.970
NABWW7 27/04/2017 Put 28.000 0.735 0.735 0.000   50 0.735
NABWX7 27/04/2017 Call 28.500 1.630 1.630 0.000   201 1.630
NABWY7 27/04/2017 Put 28.500 0.895 0.895 0.000   1,531 0.895
NABWZ7 27/04/2017 Call 29.000 1.330 1.330 0.000   1,232 1.330
NABX17 27/04/2017 Put 29.000 1.085 1.085 0.000   0 1.085
NABX27 27/04/2017 Call 29.500 1.060 1.060 0.000   1,190 1.060
NABX37 27/04/2017 Put 29.500 1.320 1.320 0.000   0 1.320
NABX47 27/04/2017 Call 30.000 0.825 0.825 0.000   1,193 0.825
NABX57 27/04/2017 Put 30.000 1.585 1.585 0.000   0 1.585
NABX67 27/04/2017 Call 30.500 0.630 0.630 0.000   1,052 0.630
NABX77 27/04/2017 Put 30.500 1.895 1.895 0.000   0 1.895
NABX87 27/04/2017 Call 31.000 0.470 0.470 0.000   656 0.470
NABX97 27/04/2017 Put 31.000 2.240 2.240 0.000   705 2.240
NABYT7 27/04/2017 Call 31.500 0.345 0.345 0.000   0 0.345
NABYU7 27/04/2017 Put 31.500 2.625 2.625 0.000   260 2.625
NABG88 27/04/2017 Call 32.000 0.245 0.245 0.000   40 0.245
NABG98 27/04/2017 Put 32.000 3.040 3.040 0.000   200 3.040
NABIL8 27/04/2017 Call 32.500 0.170 0.170 0.000   0 0.170
NABIM8 27/04/2017 Put 32.500 3.480 3.480 0.000   1 3.480
NABMA8 27/04/2017 Call 33.000 0.115 0.115 0.000   0 0.115
NABMB8 27/04/2017 Put 33.000 3.940 3.940 0.000   0 3.940
NABLU8 25/05/2017 Call 0.010 28.320 28.320 0.000   0 28.320
NABLZ8 25/05/2017 Call 25.000 4.440 4.440 0.000   0 4.440
NABM18 25/05/2017 Put 25.000 0.410 0.410 0.000   0 0.410
NABKT8 25/05/2017 Call 25.500 4.005 4.005 0.000   0 4.005
NABKU8 25/05/2017 Put 25.500 0.495 0.495 0.000   0 0.495
NABKV8 25/05/2017 Call 26.000 3.590 3.590 0.000   0 3.590
NABKW8 25/05/2017 Put 26.000 0.590 0.590 0.000   398 0.590
NABKX8 25/05/2017 Call 26.500 3.180 3.180 0.000   0 3.180
NABKY8 25/05/2017 Put 26.500 0.705 0.705 0.000   0 0.705
NABKZ8 25/05/2017 Call 27.000 2.780 2.780 0.000   0 2.780
NABL18 25/05/2017 Put 27.000 0.840 0.840 0.000   0 0.840
NABL28 25/05/2017 Call 27.500 2.405 2.405 0.000   0 2.405
NABL38 25/05/2017 Put 27.500 1.000 1.000 0.000   0 1.000
NABL48 25/05/2017 Call 28.000 2.055 2.055 0.000   0 2.055
NABL58 25/05/2017 Put 28.000 1.190 1.190 0.000   0 1.190
NABL68 25/05/2017 Call 28.500 1.720 1.720 0.000   0 1.720
NABL98 25/05/2017 Put 28.500 1.410 1.410 0.000   0 1.410
NABLA8 25/05/2017 Call 29.000 1.415 1.415 0.000   0 1.415
NABLB8 25/05/2017 Put 29.000 1.660 1.660 0.000   242 1.660
NABLC8 25/05/2017 Call 29.500 1.150 1.150 0.000   600 1.150
NABLD8 25/05/2017 Put 29.500 1.940 1.940 0.000   88 1.940
NABLE8 25/05/2017 Call 30.000 0.915 0.915 0.000   779 0.915
NABLF8 25/05/2017 Put 30.000 2.255 2.255 0.000   100 2.255
NABLG8 25/05/2017 Call 30.500 0.715 0.715 0.000   0 0.715
NABLL8 25/05/2017 Put 30.500 2.610 2.610 2.460 100 550 2.610
NABLM8 25/05/2017 Call 31.000 0.550 0.550 0.000   0 0.550
NABLN8 25/05/2017 Put 31.000 2.990 2.990 0.000   705 2.990
NABLO8 25/05/2017 Call 31.500 0.420 0.420 0.000   0 0.420
NABLP8 25/05/2017 Put 31.500 3.390 3.390 0.000   0 3.390
NABLQ8 25/05/2017 Call 32.000 0.315 0.315 0.000   0 0.315
NABLR8 25/05/2017 Put 32.000 3.820 3.820 0.000   0 3.820
NABLS8 25/05/2017 Call 32.500 0.230 0.230 0.000   0 0.230
NABLT8 25/05/2017 Put 32.500 4.270 4.270 0.000   1 4.270
NABMC8 25/05/2017 Call 33.000 0.155 0.155 0.000   0 0.155
NABMD8 25/05/2017 Put 33.000 4.750 4.750 4.730 100 100 4.750
NABC27 29/06/2017 Call 0.010 28.385 28.385 0.000   0 28.385
NABDX9 29/06/2017 Call 20.020 9.230 9.230 0.000   0 9.230
NABDY9 29/06/2017 Put 20.020 0.130 0.130 0.000   321 0.130
NABB49 29/06/2017 Call 20.970 8.290 8.290 0.000   0 8.290
NABB59 29/06/2017 Put 20.970 0.155 0.155 0.000   0 0.155
NABC97 29/06/2017 Call 21.440 7.825 7.825 0.000   0 7.825
NABCF7 29/06/2017 Put 21.440 0.175 0.175 0.000   249 0.175
NABVW8 29/06/2017 Call 21.920 7.355 7.355 0.000   4 7.355
NABVX8 29/06/2017 Put 21.920 0.200 0.200 0.000   55 0.200
NABZR9 29/06/2017 Call 22.400 6.885 6.885 0.000   0 6.885
NABZS9 29/06/2017 Put 22.400 0.225 0.225 0.000   1,027 0.225
NABMR8 29/06/2017 Call 22.870 6.435 6.435 0.000   0 6.435
NABMS8 29/06/2017 Put 22.870 0.260 0.260 0.000   110 0.260
NABZP9 29/06/2017 Call 23.350 5.980 5.980 0.000   0 5.980
NABZQ9 29/06/2017 Put 23.350 0.300 0.300 0.000   1,546 0.300
NABLH8 29/06/2017 Call 23.820 5.545 5.545 0.000   0 5.545
NABLI8 29/06/2017 Put 23.820 0.345 0.345 0.000   279 0.345
NABZD9 29/06/2017 Call 24.300 5.105 5.105 0.000   50 5.105
NABZE9 29/06/2017 Put 24.300 0.405 0.405 0.000   307 0.405
NABXT7 29/06/2017 Call 24.780 4.670 4.670 0.000   0 4.670
NABXU7 29/06/2017 Put 24.780 0.465 0.465 0.000   2,405 0.465
NABZF9 29/06/2017 Call 25.250 4.255 4.255 0.000   36 4.255
NABZG9 29/06/2017 Put 25.250 0.545 0.545 0.000   62 0.545
NABG87 29/06/2017 Call 25.260 3.585 3.585 0.000   10 3.585
NABG77 29/06/2017 Put 25.260 0.540 0.540 0.000   15 0.540
NABBI9 29/06/2017 Call 25.730 3.840 3.840 0.000   0 3.840
NABBJ9 29/06/2017 Put 25.730 0.635 0.635 0.000   73 0.635
NABS69 29/06/2017 Call 25.740 3.210 3.210 0.000   1,130 3.210
NABS79 29/06/2017 Put 25.740 0.630 0.630 0.000   877 0.630
NABZH9 29/06/2017 Call 26.210 3.435 3.435 0.000   300 3.435
NABZI9 29/06/2017 Put 26.210 0.745 0.745 0.000   281 0.745
NABGM7 29/06/2017 Call 26.220 2.855 2.855 0.000   10 2.855
NABGL7 29/06/2017 Put 26.220 0.740 0.740 0.000   19 0.740
NABIV8 29/06/2017 Call 26.690 3.050 3.050 0.000   5,400 3.050
NABIW8 29/06/2017 Put 26.690 0.870 0.870 0.000   5,631 0.870
NABS99 29/06/2017 Call 26.700 2.510 2.510 0.000   72 2.510
NABS89 29/06/2017 Put 26.700 0.860 0.860 0.000   280 0.860
NABZJ9 29/06/2017 Call 27.160 2.685 2.685 0.000   598 2.685
NABZK9 29/06/2017 Put 27.160 1.010 1.010 0.000   19 1.010
NABG97 29/06/2017 Call 27.170 2.195 2.195 0.000   280 2.195
NABGK7 29/06/2017 Put 27.170 1.000 1.000 0.000   57 1.000
NABFZ8 29/06/2017 Call 27.630 2.340 2.340 0.000   1,501 2.340
NABG18 29/06/2017 Put 27.630 1.175 1.175 0.000   971 1.175
NABSA9 29/06/2017 Call 27.640 1.895 1.895 0.000   527 1.895
NABSB9 29/06/2017 Put 27.640 1.160 1.160 0.000   135 1.160
NABZL9 29/06/2017 Call 28.120 2.000 2.000 0.000   761 2.000
NABZM9 29/06/2017 Put 28.120 1.360 1.360 0.000   2,505 1.360
NABC37 29/06/2017 Call 28.130 1.610 1.610 0.000   593 1.610
NABC47 29/06/2017 Put 28.130 1.350 1.350 0.000   113 1.350
NABFX8 29/06/2017 Call 28.590 1.700 1.700 0.000   790 1.700
NABFY8 29/06/2017 Put 28.590 1.575 1.575 0.000   264 1.575
NABJA9 29/06/2017 Call 28.600 1.355 1.355 0.000   199 1.355
NABJB9 29/06/2017 Put 28.600 1.555 1.555 0.000   691 1.555
NABZN9 29/06/2017 Call 29.070 1.425 1.425 1.370 1,000 2,663 1.425
NABZO9 29/06/2017 Put 29.070 1.815 1.815 0.000   30 1.815
NABGN7 29/06/2017 Call 29.080 1.125 1.125 0.000   116 1.125
NABGO7 29/06/2017 Put 29.080 1.795 1.795 0.000 30 1,353 1.795
NABI38 29/06/2017 Call 29.540 1.175 1.175 0.000   2,349 1.175
NABI48 29/06/2017 Put 29.540 2.075 2.075 0.000   150 2.075
NABJL9 29/06/2017 Call 29.550 0.925 0.925 0.000   1,256 0.925
NABJK9 29/06/2017 Put 29.550 2.050 2.050 0.000   265 2.050
NABFS7 29/06/2017 Call 30.020 0.955 0.955 1.005 29 269 0.955
NABFT7 29/06/2017 Put 30.020 2.375 2.375 0.000   40 2.375
NABG68 29/06/2017 Call 30.030 0.750 0.750 0.000   0 0.750
NABG78 29/06/2017 Put 30.030 2.345 2.345 0.000   400 2.345
NABI18 29/06/2017 Call 30.500 0.765 0.765 0.000   319 0.765
NABI28 29/06/2017 Put 30.500 2.700 2.700 0.000   2,727 2.700
NABJM9 29/06/2017 Call 30.510 0.600 0.600 0.000   663 0.600
NABJN9 29/06/2017 Put 30.510 2.665 2.665 0.000   613 2.665
NABI87 29/06/2017 Call 30.970 0.610 0.610 0.000   0 0.610
NABI97 29/06/2017 Put 30.970 3.040 3.040 0.000   50 3.040
NABGU8 29/06/2017 Call 31.450 0.475 0.475 0.000   50 0.475
NABGV8 29/06/2017 Put 31.450 3.410 3.410 0.000   1,680 3.410
NABJP9 29/06/2017 Call 31.460 0.375 0.375 0.000   220 0.375
NABJO9 29/06/2017 Put 31.460 3.375 3.375 0.000   257 3.375
NABGK8 29/06/2017 Call 31.920 0.370 0.370 0.000   0 0.370
NABGL8 29/06/2017 Put 31.920 3.800 3.800 0.000   0 3.800
NABGP8 29/06/2017 Call 31.930 0.290 0.290 0.000   0 0.290
NABGQ8 29/06/2017 Put 31.930 3.755 3.755 0.000   240 3.755
NABGW8 29/06/2017 Call 32.410 0.285 0.285 0.295 200 403 0.285
NABGX8 29/06/2017 Put 32.410 4.220 4.220 0.000   628 4.220
NABLX8 29/06/2017 Call 32.420 0.225 0.225 0.000   20 0.225
NABLY8 29/06/2017 Put 32.420 4.170 4.170 0.000 30 60 4.170
NABME8 29/06/2017 Call 32.880 0.215 0.215 0.000   0 0.215
NABMF8 29/06/2017 Put 32.880 4.635 4.635 0.000   0 4.635
NABI78 29/06/2017 Call 33.350 0.165 0.165 0.170 200 230 0.165
NABI88 29/06/2017 Put 33.350 5.070 5.070 0.000   1,330 5.070
NABI58 29/06/2017 Call 34.310 0.090 0.090 0.000   200 0.090
NABI68 29/06/2017 Put 34.310 5.970 5.970 0.000   0 5.970
NABGY8 29/06/2017 Call 35.260 0.050 0.050 0.000   15 0.050
NABGZ8 29/06/2017 Put 35.260 6.880 6.880 0.000   19 6.880
NABJ88 29/06/2017 Call 36.210 0.025 0.025 0.000   0 0.025
NABJ98 29/06/2017 Put 36.210 7.810 7.810 0.000   0 7.810
NABL78 29/06/2017 Call 37.170 0.015 0.015 0.000   0 0.015
NABL88 29/06/2017 Put 37.170 8.750 8.750 0.000   70 8.750
NABI19 29/06/2017 Call 38.120 0.007 0.007 0.000   0 0.007
NABI29 29/06/2017 Put 38.120 9.690 9.690 0.000   30 9.690
NABJG9 29/06/2017 Call 39.080 0.003 0.003 0.000   0 0.003
NABJH9 29/06/2017 Put 39.080 10.640 10.640 0.000   0 10.640
NABMC9 29/06/2017 Call 40.020 0.002 0.002 0.000   0 0.002
NABMD9 29/06/2017 Put 40.020 11.570 11.570 0.000   0 11.570
NABUD9 29/06/2017 Call 40.980 0.001 0.001 0.000   0 0.001
NABUE9 29/06/2017 Put 40.980 12.520 12.520 0.000   0 12.520
NABY49 29/06/2017 Call 41.930 0.000 0.000 0.000   0 0.000
NABY59 29/06/2017 Put 41.930 13.460 13.460 0.000   0 13.460
NABP77 28/09/2017 Call 0.010 28.505 28.505 0.000   0 28.505
NABCT7 28/09/2017 Call 18.000 11.220 11.220 0.000   0 11.220
NABCS7 28/09/2017 Put 18.000 0.075 0.075 0.000   0 0.075
NABCU7 28/09/2017 Call 19.000 10.230 10.230 0.000   0 10.230
NABCV7 28/09/2017 Put 19.000 0.120 0.120 0.000   0 0.120
NABCX7 28/09/2017 Call 20.000 9.240 9.240 0.000   0 9.240
NABCW7 28/09/2017 Put 20.000 0.170 0.170 0.000   0 0.170
NABCI7 28/09/2017 Call 21.000 8.260 8.260 0.000   0 8.260
NABCJ7 28/09/2017 Put 21.000 0.235 0.235 0.000   0 0.235
NABB37 28/09/2017 Call 22.000 7.295 7.295 0.000   0 7.295
NABB47 28/09/2017 Put 22.000 0.310 0.310 0.000   10 0.310
NABZR7 28/09/2017 Call 22.500 6.820 6.820 0.000   0 6.820
NABZS7 28/09/2017 Put 22.500 0.355 0.355 0.000   0 0.355
NABB17 28/09/2017 Call 23.000 6.355 6.355 0.000   0 6.355
NABB27 28/09/2017 Put 23.000 0.405 0.405 0.000   20 0.405
NABP87 28/09/2017 Call 23.010 5.745 5.745 0.000   0 5.745
NABP97 28/09/2017 Put 23.010 0.405 0.405 0.000   0 0.405
NABZT7 28/09/2017 Call 23.500 5.890 5.890 0.000   0 5.890
NABZU7 28/09/2017 Put 23.500 0.470 0.470 0.000   0 0.470
NABZX9 28/09/2017 Call 24.000 5.440 5.440 0.000   0 5.440
NABZY9 28/09/2017 Put 24.000 0.540 0.540 0.000   0 0.540
NABPO7 28/09/2017 Call 24.010 4.910 4.910 0.000   0 4.910
NABPP7 28/09/2017 Put 24.010 0.535 0.535 0.000   20 0.535
NABM57 28/09/2017 Call 24.500 4.990 4.990 0.000   0 4.990
NABM67 28/09/2017 Put 24.500 0.625 0.625 0.000   0 0.625
NABWB7 28/09/2017 Call 24.510 4.505 4.505 0.000   0 4.505
NABWC7 28/09/2017 Put 24.510 0.615 0.615 0.000   0 0.615
NABZV9 28/09/2017 Call 25.000 4.560 4.560 0.000   0 4.560
NABZW9 28/09/2017 Put 25.000 0.715 0.715 0.000   0 0.715
NABR27 28/09/2017 Call 25.010 4.115 4.115 0.000   32 4.115
NABR37 28/09/2017 Put 25.010 0.710 0.710 0.000   200 0.710
NABM37 28/09/2017 Call 25.500 4.140 4.140 0.000   0 4.140
NABM47 28/09/2017 Put 25.500 0.830 0.830 0.000   0 0.830
NABR57 28/09/2017 Call 25.510 3.735 3.735 0.000   0 3.735
NABR47 28/09/2017 Put 25.510 0.815 0.815 0.000   525 0.815
NABZT9 28/09/2017 Call 26.000 3.730 3.730 0.000   0 3.730
NABZU9 28/09/2017 Put 26.000 0.945 0.945 0.000   0 0.945
NABPR7 28/09/2017 Call 26.010 3.370 3.370 0.000   10 3.370
NABPQ7 28/09/2017 Put 26.010 0.935 0.935 0.000   0 0.935
NABM17 28/09/2017 Call 26.500 3.340 3.340 0.000   0 3.340
NABM27 28/09/2017 Put 26.500 1.085 1.085 0.000   13 1.085
NABB57 28/09/2017 Call 27.000 2.965 2.965 0.000   0 2.965
NABB67 28/09/2017 Put 27.000 1.235 1.235 0.000   0 1.235
NABPL7 28/09/2017 Call 27.010 2.690 2.690 0.000   100 2.690
NABPK7 28/09/2017 Put 27.010 1.215 1.215 0.000   0 1.215
NABM77 28/09/2017 Call 27.500 2.615 2.615 0.000   31 2.615
NABM87 28/09/2017 Put 27.500 1.410 1.410 0.000   1,416 1.410
NABBG7 28/09/2017 Call 28.000 2.280 2.280 0.000   40 2.280
NABBH7 28/09/2017 Put 28.000 1.600 1.600 0.000   50 1.600
NABPU7 28/09/2017 Call 28.010 2.080 2.080 0.000   0 2.080
NABPV7 28/09/2017 Put 28.010 1.570 1.570 0.000   0 1.570
NABLW7 28/09/2017 Call 28.500 1.975 1.975 0.000   2 1.975
NABLX7 28/09/2017 Put 28.500 1.820 1.820 0.000   0 1.820
NABB77 28/09/2017 Call 29.000 1.685 1.685 0.000   160 1.685
NABB87 28/09/2017 Put 29.000 2.050 2.050 0.000   0 2.050
NABPX7 28/09/2017 Call 29.010 1.550 1.550 0.000   154 1.550
NABPW7 28/09/2017 Put 29.010 2.010 2.010 0.000   0 2.010
NABMB7 28/09/2017 Call 29.500 1.435 1.435 0.000   1,400 1.435
NABMC7 28/09/2017 Put 29.500 2.320 2.320 0.000   0 2.320
NABB97 28/09/2017 Call 30.000 1.200 1.200 0.000   856 1.200
NABBF7 28/09/2017 Put 30.000 2.605 2.605 0.000   50 2.605
NABPM7 28/09/2017 Call 30.010 1.115 1.115 0.000   207 1.115
NABPN7 28/09/2017 Put 30.010 2.545 2.545 0.000   0 2.545
NABM97 28/09/2017 Call 30.500 1.000 1.000 0.000   0 1.000
NABMA7 28/09/2017 Put 30.500 2.925 2.925 0.000   0 2.925
NABFU7 28/09/2017 Call 31.000 0.825 0.825 0.910 14 14 0.825
NABFV7 28/09/2017 Put 31.000 3.270 3.270 0.000   0 3.270
NABEI8 28/09/2017 Call 31.010 0.770 0.770 0.000   90 0.770
NABEH8 28/09/2017 Put 31.010 3.180 3.180 0.000   0 3.180
NABLY7 28/09/2017 Call 31.500 0.665 0.665 0.000   21 0.665
NABLZ7 28/09/2017 Put 31.500 3.630 3.630 0.000   0 3.630
NABIF7 28/09/2017 Call 32.000 0.540 0.540 0.000   0 0.540
NABIG7 28/09/2017 Put 32.000 4.020 4.020 0.000   50 4.020
NABEJ8 28/09/2017 Call 32.010 0.515 0.515 0.000   0 0.515
NABEK8 28/09/2017 Put 32.010 3.910 3.910 0.000   0 3.910
NABIN8 28/09/2017 Call 32.500 0.435 0.435 0.000   200 0.435
NABIO8 28/09/2017 Put 32.500 4.425 4.425 0.000   0 4.425
NABMG8 28/09/2017 Call 33.000 0.340 0.340 0.000   0 0.340
NABMH8 28/09/2017 Put 33.000 4.840 4.840 0.000   0 4.840
NABPX9 21/12/2017 Call 14.460 14.725 14.725 0.000   0 14.725
NABPY9 21/12/2017 Put 14.460 0.010 0.010 0.000   1 0.010
NABDZ9 21/12/2017 Call 20.020 9.255 9.255 0.000   0 9.255
NABE19 21/12/2017 Put 20.020 0.290 0.290 0.000   5 0.290
NABB69 21/12/2017 Call 20.970 8.350 8.350 0.000   0 8.350
NABB79 21/12/2017 Put 20.970 0.405 0.405 0.000   0 0.405
NABVY8 21/12/2017 Call 21.920 7.450 7.450 0.000   0 7.450
NABVZ8 21/12/2017 Put 21.920 0.540 0.540 0.000   0 0.540
NABMT8 21/12/2017 Call 22.870 6.570 6.570 0.000   40 6.570
NABMU8 21/12/2017 Put 22.870 0.685 0.685 0.000   4 0.685
NABLJ8 21/12/2017 Call 23.820 5.700 5.700 0.000   10 5.700
NABLK8 21/12/2017 Put 23.820 0.860 0.860 0.000   36 0.860
NABXV7 21/12/2017 Call 24.780 4.855 4.855 0.000   4,690 4.855
NABXW7 21/12/2017 Put 24.780 1.070 1.070 0.000   4,747 1.070
NABXY7 21/12/2017 Call 25.730 4.065 4.065 0.000   5,000 4.065
NABXZ7 21/12/2017 Put 25.730 1.335 1.335 0.000   5,069 1.335
NABC69 21/12/2017 Call 26.690 3.325 3.325 0.000   9 3.325
NABC79 21/12/2017 Put 26.690 1.660 1.660 0.000   203 1.660
NABC49 21/12/2017 Call 27.630 2.675 2.675 0.000   210 2.675
NABC59 21/12/2017 Put 27.630 2.040 2.040 0.000   291 2.040
NABC89 21/12/2017 Call 28.590 2.085 2.085 0.000   585 2.085
NABC99 21/12/2017 Put 28.590 2.495 2.495 0.000   586 2.495
NABCP9 21/12/2017 Call 29.540 1.595 1.595 0.000   50 1.595
NABCQ9 21/12/2017 Put 29.540 3.020 3.020 0.000   20 3.020
NABCJ9 21/12/2017 Call 30.500 1.190 1.190 0.000   314 1.190
NABCK9 21/12/2017 Put 30.500 3.630 3.630 0.000   216 3.630
NABU97 21/12/2017 Call 30.510 0.960 0.960 1.040 200 244 0.960
NABU87 21/12/2017 Put 30.510 3.600 3.600 0.000   0 3.600
NABCF9 21/12/2017 Call 31.450 0.870 0.870 0.000   0 0.870
NABCG9 21/12/2017 Put 31.450 4.315 4.315 0.000   180 4.315
NABU67 21/12/2017 Call 31.460 0.705 0.705 0.000   37 0.705
NABU77 21/12/2017 Put 31.460 4.280 4.280 0.000   140 4.280
NABCN9 21/12/2017 Call 32.410 0.620 0.620 0.000   10 0.620
NABCO9 21/12/2017 Put 32.410 5.080 5.080 0.000   25 5.080
NABCL9 21/12/2017 Call 33.350 0.445 0.445 0.000   0 0.445
NABCM9 21/12/2017 Put 33.350 5.890 5.890 0.000   175 5.890
NABCR9 21/12/2017 Call 34.310 0.310 0.310 0.000   150 0.310
NABCS9 21/12/2017 Put 34.310 6.755 6.755 0.000   334 6.755
NABW58 21/12/2017 Call 34.320 0.260 0.260 0.000   49 0.260
NABW68 21/12/2017 Put 34.320 6.715 6.715 0.000   88 6.715
NABD59 21/12/2017 Call 35.260 0.220 0.220 0.000   0 0.220
NABD69 21/12/2017 Put 35.260 7.645 7.645 0.000   40 7.645
NABW48 21/12/2017 Call 35.270 0.185 0.185 0.000   0 0.185
NABW38 21/12/2017 Put 35.270 7.595 7.595 0.000   230 7.595
NABDN9 21/12/2017 Call 36.210 0.155 0.155 0.000   0 0.155
NABDO9 21/12/2017 Put 36.210 8.550 8.550 0.000   300 8.550
NABSN9 21/12/2017 Call 36.220 0.130 0.130 0.000   0 0.130
NABSM9 21/12/2017 Put 36.220 8.500 8.500 0.000   1,089 8.500
NABEZ9 21/12/2017 Call 37.170 0.110 0.110 0.000   100 0.110
NABF19 21/12/2017 Put 37.170 9.475 9.475 0.000   376 9.475
NABW18 21/12/2017 Call 37.180 0.090 0.090 0.000   0 0.090
NABW28 21/12/2017 Put 37.180 9.420 9.420 0.000   352 9.420
NABI39 21/12/2017 Call 38.120 0.075 0.075 0.000   0 0.075
NABI49 21/12/2017 Put 38.120 10.405 10.405 0.000   0 10.405
NABJI9 21/12/2017 Call 39.080 0.050 0.050 0.000   0 0.050
NABJJ9 21/12/2017 Put 39.080 11.345 11.345 0.000   0 11.345
NABMH9 21/12/2017 Call 40.020 0.035 0.035 0.000   0 0.035
NABMI9 21/12/2017 Put 40.020 12.280 12.280 0.000   0 12.280
NABUF9 21/12/2017 Call 40.980 0.025 0.025 0.000   0 0.025
NABUG9 21/12/2017 Put 40.980 13.230 13.230 0.000   0 13.230
NABY69 21/12/2017 Call 41.930 0.015 0.015 0.000   0 0.015
NABY79 21/12/2017 Put 41.930 14.160 14.160 0.000   0 14.160
NABZV7 28/03/2018 Call 22.000 7.375 7.375 0.000   0 7.375
NABZW7 28/03/2018 Put 22.000 0.665 0.665 0.000   0 0.665
NABW77 28/03/2018 Call 23.000 6.445 6.445 0.000   0 6.445
NABW87 28/03/2018 Put 23.000 0.830 0.830 0.000   0 0.830
NABMP7 28/03/2018 Call 24.000 5.560 5.560 0.000   0 5.560
NABMQ7 28/03/2018 Put 24.000 1.035 1.035 0.000   0 1.035
NABMN7 28/03/2018 Call 25.000 4.720 4.720 0.000   0 4.720
NABMO7 28/03/2018 Put 25.000 1.280 1.280 0.000   0 1.280
NABML7 28/03/2018 Call 26.000 3.930 3.930 0.000   0 3.930
NABMM7 28/03/2018 Put 26.000 1.570 1.570 0.000   0 1.570
NABMJ7 28/03/2018 Call 27.000 3.210 3.210 0.000   0 3.210
NABMK7 28/03/2018 Put 27.000 1.925 1.925 0.000   60 1.925
NABMD7 28/03/2018 Call 28.000 2.570 2.570 0.000   0 2.570
NABME7 28/03/2018 Put 28.000 2.350 2.350 0.000   20 2.350
NABMF7 28/03/2018 Call 29.000 2.010 2.010 0.000   0 2.010
NABMG7 28/03/2018 Put 29.000 2.845 2.845 0.000   0 2.845
NABMH7 28/03/2018 Call 30.000 1.540 1.540 0.000   0 1.540
NABMI7 28/03/2018 Put 30.000 3.420 3.420 0.000   0 3.420
NABP57 28/03/2018 Call 31.000 1.150 1.150 0.000   0 1.150
NABP67 28/03/2018 Put 31.000 4.070 4.070 0.000   0 4.070
NABMW7 28/03/2018 Call 32.000 0.845 0.845 0.000   0 0.845
NABMX7 28/03/2018 Put 32.000 4.790 4.790 0.000   0 4.790
NABGR8 28/03/2018 Call 33.000 0.615 0.615 0.000   0 0.615
NABGS8 28/03/2018 Put 33.000 5.580 5.580 0.000   0 5.580
NABQ29 28/06/2018 Call 14.460 14.730 14.730 0.000   0 14.730
NABQ39 28/06/2018 Put 14.460 0.185 0.185 0.000   0 0.185
NABE29 28/06/2018 Call 20.020 9.275 9.275 0.000   0 9.275
NABE39 28/06/2018 Put 20.020 0.630 0.630 0.000   0 0.630
NABYQ8 28/06/2018 Call 21.210 8.125 8.125 0.000   0 8.125
NABYR8 28/06/2018 Put 21.210 0.795 0.795 0.000   0 0.795
NABVC8 28/06/2018 Call 22.180 7.210 7.210 0.000   0 7.210
NABVD8 28/06/2018 Put 22.180 0.950 0.950 0.000   0 0.950
NABMV8 28/06/2018 Call 23.140 6.330 6.330 0.000   0 6.330
NABMW8 28/06/2018 Put 23.140 1.150 1.150 0.000   0 1.150
NABE78 28/06/2018 Call 24.100 5.485 5.485 0.000   0 5.485
NABE88 28/06/2018 Put 24.100 1.385 1.385 0.000   0 1.385
NABY17 28/06/2018 Call 25.070 4.680 4.680 0.000   0 4.680
NABY27 28/06/2018 Put 25.070 1.655 1.655 0.000   18 1.655
NABWF7 28/06/2018 Call 26.030 3.935 3.935 0.000   25 3.935
NABWG7 28/06/2018 Put 26.030 1.975 1.975 0.000   27 1.975
NABUD7 28/06/2018 Call 27.000 3.250 3.250 0.000   0 3.250
NABUE7 28/06/2018 Put 27.000 2.355 2.355 0.000   0 2.355
NABQB7 28/06/2018 Call 27.960 2.640 2.640 0.000   24 2.640
NABQC7 28/06/2018 Put 27.960 2.790 2.790 0.000   10 2.790
NABNY7 28/06/2018 Call 28.930 2.110 2.110 0.000   0 2.110
NABNZ7 28/06/2018 Put 28.930 3.290 3.290 0.000   65 3.290
NABNM7 28/06/2018 Call 29.890 1.660 1.660 0.000   5 1.660
NABNN7 28/06/2018 Put 29.890 3.855 3.855 0.000   90 3.855
NABNW7 28/06/2018 Call 30.850 1.290 1.290 0.000   750 1.290
NABNX7 28/06/2018 Put 30.850 4.490 4.490 0.000   40 4.490
NABNU7 28/06/2018 Call 31.820 0.985 0.985 0.000   450 0.985
NABNV7 28/06/2018 Put 31.820 5.210 5.210 0.000   15 5.210
NABNS7 28/06/2018 Call 32.780 0.735 0.735 0.000   2,325 0.735
NABNT7 28/06/2018 Put 32.780 6.000 6.000 0.000   10 6.000
NABP17 28/06/2018 Call 33.750 0.540 0.540 0.000   3,475 0.540
NABP27 28/06/2018 Put 33.750 6.850 6.850 0.000   0 6.850
NABP37 28/06/2018 Call 34.710 0.395 0.395 0.000   0 0.395
NABP47 28/06/2018 Put 34.710 7.740 7.740 0.000   0 7.740
NABNO7 28/06/2018 Call 35.670 0.285 0.285 0.000   0 0.285
NABNP7 28/06/2018 Put 35.670 8.645 8.645 0.000   0 8.645
NABKM7 28/06/2018 Call 35.680 0.240 0.240 0.000   0 0.240
NABKN7 28/06/2018 Put 35.680 8.595 8.595 0.000   0 8.595
NABNQ7 28/06/2018 Call 36.640 0.210 0.210 0.000   0 0.210
NABNR7 28/06/2018 Put 36.640 9.580 9.580 0.000   0 9.580
NABKP7 28/06/2018 Call 36.650 0.175 0.175 0.000   0 0.175
NABKO7 28/06/2018 Put 36.650 9.520 9.520 0.000   757 9.520
NABR87 28/06/2018 Call 37.600 0.155 0.155 0.000   0 0.155
NABR97 28/06/2018 Put 37.600 10.505 10.505 0.000   0 10.505
NABKQ7 28/06/2018 Call 37.610 0.135 0.135 0.000   0 0.135
NABKR7 28/06/2018 Put 37.610 10.445 10.445 0.000   808 10.445
NABZX7 27/09/2018 Call 22.000 7.400 7.400 0.000   0 7.400
NABZY7 27/09/2018 Put 22.000 1.015 1.015 0.000   0 1.015
NABW97 27/09/2018 Call 23.000 6.490 6.490 0.000   0 6.490
NABWA7 27/09/2018 Put 23.000 1.220 1.220 0.000   0 1.220
NABQJ7 27/09/2018 Call 24.000 5.620 5.620 0.000   0 5.620
NABQK7 27/09/2018 Put 24.000 1.465 1.465 0.000   0 1.465
NABQL7 27/09/2018 Call 25.000 4.800 4.800 0.000   0 4.800
NABQM7 27/09/2018 Put 25.000 1.745 1.745 0.000   0 1.745
NABQN7 27/09/2018 Call 26.000 4.040 4.040 0.000   0 4.040
NABQO7 27/09/2018 Put 26.000 2.080 2.080 0.000   0 2.080
NABQP7 27/09/2018 Call 27.000 3.350 3.350 0.000   0 3.350
NABQQ7 27/09/2018 Put 27.000 2.470 2.470 0.000   0 2.470
NABQR7 27/09/2018 Call 28.000 2.730 2.730 0.000   0 2.730
NABQS7 27/09/2018 Put 28.000 2.915 2.915 0.000   0 2.915
NABQT7 27/09/2018 Call 29.000 2.185 2.185 0.000   0 2.185
NABQU7 27/09/2018 Put 29.000 3.425 3.425 0.000   0 3.425
NABQV7 27/09/2018 Call 30.000 1.735 1.735 0.000   0 1.735
NABQW7 27/09/2018 Put 30.000 4.005 4.005 0.000   0 4.005
NABQX7 27/09/2018 Call 31.000 1.350 1.350 0.000   0 1.350
NABQY7 27/09/2018 Put 31.000 4.650 4.650 0.000   0 4.650
NABQZ7 27/09/2018 Call 32.000 1.030 1.030 0.000   0 1.030
NABR17 27/09/2018 Put 32.000 5.355 5.355 0.000   0 5.355
NABGT8 27/09/2018 Call 33.000 0.770 0.770 0.000   0 0.770
NABI98 27/09/2018 Put 33.000 6.120 6.120 0.000   0 6.120
NABE49 20/12/2018 Call 20.020 9.275 9.275 0.000   0 9.275
NABE59 20/12/2018 Put 20.020 0.910 0.910 0.000   0 0.910
NABYS8 20/12/2018 Call 21.210 8.140 8.140 0.000   0 8.140
NABYT8 20/12/2018 Put 21.210 1.120 1.120 0.000   0 1.120
NABVE8 20/12/2018 Call 22.180 7.230 7.230 0.000   0 7.230
NABVF8 20/12/2018 Put 22.180 1.310 1.310 0.000   0 1.310
NABV68 20/12/2018 Call 23.140 6.370 6.370 0.000   0 6.370
NABV78 20/12/2018 Put 23.140 1.550 1.550 0.000   0 1.550
NABTT8 20/12/2018 Call 24.100 5.545 5.545 0.000   5 5.545
NABTU8 20/12/2018 Put 24.100 1.820 1.820 0.000   0 1.820
NABTL8 20/12/2018 Call 25.070 4.755 4.755 0.000   0 4.755
NABTM8 20/12/2018 Put 25.070 2.140 2.140 0.000   70 2.140
NABTN8 20/12/2018 Call 26.030 4.045 4.045 0.000   10 4.045
NABTO8 20/12/2018 Put 26.030 2.515 2.515 0.000   40 2.515
NABTR8 20/12/2018 Call 27.000 3.375 3.375 0.000   0 3.375
NABTS8 20/12/2018 Put 27.000 2.925 2.925 3.100 20 20 2.925
NABTP8 20/12/2018 Call 27.960 2.785 2.785 0.000   243 2.785
NABTQ8 20/12/2018 Put 27.960 3.355 3.355 0.000   39 3.355
NABU28 20/12/2018 Call 28.930 2.265 2.265 0.000   0 2.265
NABU38 20/12/2018 Put 28.930 3.835 3.835 0.000   40 3.835
NABTX8 20/12/2018 Call 29.890 1.815 1.815 0.000   100 1.815
NABTY8 20/12/2018 Put 29.890 4.375 4.375 0.000   200 4.375
NABTZ8 20/12/2018 Call 30.850 1.445 1.445 0.000   0 1.445
NABU18 20/12/2018 Put 30.850 4.995 4.995 0.000   0 4.995
NABTV8 20/12/2018 Call 31.820 1.130 1.130 0.000   0 1.130
NABTW8 20/12/2018 Put 31.820 5.725 5.725 0.000   20 5.725
NABUB8 20/12/2018 Call 32.780 0.875 0.875 0.000   0 0.875
NABUC8 20/12/2018 Put 32.780 6.540 6.540 0.000   0 6.540
NABTF9 20/12/2018 Call 33.350 0.750 0.750 0.000   0 0.750
NABTG9 20/12/2018 Put 33.350 7.050 7.050 0.000   2 7.050
NABD17 27/06/2019 Call 20.000 9.260 9.260 0.000   336 9.260
NABD27 27/06/2019 Put 20.000 1.240 1.240 0.000   0 1.240
NABCK7 27/06/2019 Call 21.000 8.310 8.310 0.000   0 8.310
NABCL7 27/06/2019 Put 21.000 1.485 1.485 0.000   0 1.485
NABBM7 27/06/2019 Call 22.000 7.405 7.405 0.000   0 7.405
NABBO7 27/06/2019 Put 22.000 1.785 1.785 0.000   0 1.785
NABBP7 27/06/2019 Call 23.000 6.575 6.575 0.000   0 6.575
NABBQ7 27/06/2019 Put 23.000 2.110 2.110 0.000   0 2.110
NABBX7 27/06/2019 Call 24.000 5.825 5.825 0.000   0 5.825
NABBY7 27/06/2019 Put 24.000 2.465 2.465 0.000   0 2.465
NABBZ7 27/06/2019 Call 25.000 5.145 5.145 0.000   0 5.145
NABC17 27/06/2019 Put 25.000 2.880 2.880 0.000   0 2.880
NABBI7 27/06/2019 Call 26.000 4.550 4.550 0.000   0 4.550
NABBJ7 27/06/2019 Put 26.000 3.315 3.315 0.000   0 3.315
NABBK7 27/06/2019 Call 27.000 4.040 4.040 0.000   0 4.040
NABBL7 27/06/2019 Put 27.000 3.805 3.805 0.000   0 3.805
NABBR7 27/06/2019 Call 28.000 3.590 3.590 0.000   0 3.590
NABBS7 27/06/2019 Put 28.000 4.345 4.345 0.000   0 4.345
NABBT7 27/06/2019 Call 29.000 3.190 3.190 0.000   1,350 3.190
NABBU7 27/06/2019 Put 29.000 4.925 4.925 0.000   0 4.925
NABBV7 27/06/2019 Call 30.000 2.850 2.850 0.000   100 2.850
NABBW7 27/06/2019 Put 30.000 5.545 5.545 0.000   0 5.545
NABFW7 27/06/2019 Call 31.000 2.535 2.535 0.000   1,350 2.535
NABFX7 27/06/2019 Put 31.000 6.225 6.225 0.000   0 6.225
NABIH7 27/06/2019 Call 32.000 2.270 2.270 0.000   0 2.270
NABII7 27/06/2019 Put 32.000 6.950 6.950 0.000   3 6.950
NABIF8 27/06/2019 Call 33.000 2.030 2.030 0.000   0 2.030
NABIG8 27/06/2019 Put 33.000 7.715 7.715 0.000   0 7.715

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.