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 * 28.080 Up 0.780 28.080 28.090 27.800 28.420 27.700 5,943,793 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABQO8 26/05/2016 Call 0.010 26.900 27.685 0.000   51 26.350
NABEN9 26/05/2016 Call 0.110 27.050 27.050 0.000   0 26.200
NABEO9 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABD79 26/05/2016 Call 17.360 10.800 10.800 0.000   0 9.950
NABD89 26/05/2016 Put 17.360 0.000 0.000 0.000   60 0.000
NABD49 26/05/2016 Call 18.320 0.000 0.000 0.000 141 280 8.990
NABD19 26/05/2016 Put 18.320 0.000 0.000 0.000   0 0.000
NABCY9 26/05/2016 Call 19.280 8.880 8.880 0.000   0 8.035
NABCZ9 26/05/2016 Put 19.280 0.000 0.000 0.000   200 0.000
NABCX9 26/05/2016 Call 20.250 7.915 7.915 0.000   0 7.065
NABCW9 26/05/2016 Put 20.250 0.000 0.000 0.000   110 0.001
NABBS9 26/05/2016 Call 20.970 7.195 7.195 0.000   0 6.345
NABBT9 26/05/2016 Put 20.970 0.001 0.001 0.000   140 0.003
NABZE8 26/05/2016 Call 21.440 6.725 6.725 0.000   0 5.875
NABZF8 26/05/2016 Put 21.440 0.002 0.002 0.000   366 0.006
NABWJ8 26/05/2016 Call 22.180 5.985 5.985 0.000   0 5.140
NABWK8 26/05/2016 Put 22.180 0.005 0.005 0.000   60 0.020
NABVS8 26/05/2016 Call 22.660 5.505 5.505 0.000   36 4.660
NABVT8 26/05/2016 Put 22.660 0.010 0.010 0.000   1,224 0.035
NABLA9 26/05/2016 Call 22.870 5.295 5.295 0.000   78 4.455
NABLB9 26/05/2016 Put 22.870 0.015 0.015 0.000   115 0.045
NABL99 26/05/2016 Call 22.880 4.370 4.370 0.000   0 3.570
NABL89 26/05/2016 Put 22.880 0.015 0.015 0.000   446 0.045
NABSK8 26/05/2016 Call 23.140 4.920 5.045 0.000   51 4.190
NABSL8 26/05/2016 Put 23.140 0.005 0.080 0.000   2,255 0.060
NABPU9 26/05/2016 Call 23.150 4.110 4.110 0.000   0 3.320
NABPT9 26/05/2016 Put 23.150 0.020 0.020 0.000   130 0.060
NABSA8 26/05/2016 Call 23.620 4.440 4.565 0.000   3,040 3.720
NABSB8 26/05/2016 Put 23.620 0.020 0.085 0.060 1,000 1,175 0.090
NABPR9 26/05/2016 Call 23.630 3.655 3.655 0.000   50 2.895
NABPS9 26/05/2016 Put 23.630 0.035 0.035 0.000   600 0.095
NABS68 26/05/2016 Call 24.100 3.960 4.085 0.000   81 3.255
NABS78 26/05/2016 Put 24.100 0.040 0.105 0.070 100 1,698 0.140
NABRZ8 26/05/2016 Call 24.590 3.475 3.600 0.000   0 2.785
NABS18 26/05/2016 Put 24.590 0.070 0.135 0.000   1,115 0.210
NABPV9 26/05/2016 Call 24.600 2.580 2.705 0.000   220 2.060
NABPW9 26/05/2016 Put 24.600 0.055 0.135 0.000   100 0.210
NABQ48 26/05/2016 Call 25.070 2.995 3.120 0.000   181 2.330
NABQ58 26/05/2016 Put 25.070 0.105 0.180 0.000 93 3,508 0.300
NABIX9 26/05/2016 Call 25.080 2.145 2.270 0.000   535 1.665
NABIY9 26/05/2016 Put 25.080 0.100 0.180 0.000   50 0.305
NABQM8 26/05/2016 Call 25.550 2.525 2.650 0.000   1,332 1.890
NABQN8 26/05/2016 Put 25.550 0.175 0.250 0.000   2,756 0.425
NABGX9 26/05/2016 Call 25.560 1.730 1.855 0.000   1,252 1.295
NABGY9 26/05/2016 Put 25.560 0.155 0.255 0.000   75 0.425
NABQ88 26/05/2016 Call 26.030 2.060 2.185 2.210 10 1,033 1.475
NABQ98 26/05/2016 Put 26.030 0.250 0.345 0.000   1,220 0.590
NABSZ8 26/05/2016 Call 26.040 1.340 1.465 0.000   1,892 0.965
NABSY8 26/05/2016 Put 26.040 0.235 0.360 0.000   168 0.595
NABQC8 26/05/2016 Call 26.520 1.600 1.725 0.000   848 1.080
NABQD8 26/05/2016 Put 26.520 0.370 0.480 0.000   1,286 0.810
NABT18 26/05/2016 Call 26.530 0.975 1.100 0.000   1,065 0.675
NABT28 26/05/2016 Put 26.530 0.365 0.490 0.000   37 0.815
NABPR8 26/05/2016 Call 27.000 1.170 1.295 1.300 40 2,341 0.745
NABPS8 26/05/2016 Put 27.000 0.530 0.645 0.550 1,692 1,099 1.080
NABJ19 26/05/2016 Call 27.010 0.665 0.790 0.700 10 2,477 0.445
NABIZ9 26/05/2016 Put 27.010 0.535 0.660 0.000   952 1.085
NABQA8 26/05/2016 Call 27.480 0.780 0.905 0.910 293 3,941 0.480
NABQB8 26/05/2016 Put 27.480 0.760 0.880 0.000   1,099 1.410
NABX98 26/05/2016 Call 27.490 0.410 0.535 0.470 75 9,041 0.275
NABX88 26/05/2016 Put 27.490 0.755 0.880 0.780 10 1,193 1.415
NABPV8 26/05/2016 Call 27.960 0.505 0.590 0.520 284 1,182 0.280
NABPW8 26/05/2016 Put 27.960 1.050 1.175 1.060 200 1,014 1.785
NABXA8 26/05/2016 Call 27.970 0.225 0.320 0.320 130 1,786 0.160
NABXB8 26/05/2016 Put 27.970 1.050 1.175 0.000   609 1.790
NABQI8 26/05/2016 Call 28.440 0.240 0.330 0.355 500 4,071 0.155
NABQJ8 26/05/2016 Put 28.440 1.400 1.525 0.000   1,060 2.200
NABXD8 26/05/2016 Call 28.450 0.110 0.210 0.200 110 1,263 0.090
NABXC8 26/05/2016 Put 28.450 1.400 1.525 0.000   215 2.200
NABPT8 26/05/2016 Call 28.930 0.110 0.200 0.215 11 3,580 0.080
NABPU8 26/05/2016 Put 28.930 0.000 0.000 0.000   667 2.650
NABJ29 26/05/2016 Call 28.940 0.000 0.000 0.000   264 0.050
NABJ39 26/05/2016 Put 28.940 1.900 1.900 0.000   690 2.650
NABQK8 26/05/2016 Call 29.410 0.035 0.115 0.110 40 1,845 0.040
NABQL8 26/05/2016 Put 29.410 0.000 0.000 0.000 300 650 3.105
NABJ59 26/05/2016 Call 29.420 0.000 0.000 0.000   857 0.025
NABJ49 26/05/2016 Put 29.420 0.000 0.000 0.000   410 3.105
NABQ28 26/05/2016 Call 29.890 0.007 0.085 0.000   1,578 0.020
NABQ38 26/05/2016 Put 29.890 2.755 2.755 0.000   20 3.575
NABRI8 26/05/2016 Call 29.900 0.045 0.045 0.000   524 0.015
NABRH8 26/05/2016 Put 29.900 0.000 0.000 0.000   752 3.570
NABPZ8 26/05/2016 Call 30.370 0.000 0.070 0.000   1,700 0.009
NABQ18 26/05/2016 Put 30.370 3.215 3.215 0.000   150 4.045
NABR28 26/05/2016 Call 30.380 0.025 0.025 0.000   148 0.007
NABR38 26/05/2016 Put 30.380 0.000 0.000 0.000 82 387 4.045
NABQE8 26/05/2016 Call 30.850 0.015 0.015 0.000   735 0.004
NABQF8 26/05/2016 Put 30.850 3.685 3.685 0.000   380 4.525
NABR58 26/05/2016 Call 30.860 0.015 0.015 0.000   0 0.004
NABR48 26/05/2016 Put 30.860 0.000 0.000 0.000   1,258 4.520
NABPX8 26/05/2016 Call 31.340 0.008 0.008 0.000   250 0.002
NABPY8 26/05/2016 Put 31.340 4.165 4.165 0.000   50 5.010
NABR68 26/05/2016 Call 31.350 0.000 0.000 0.000   0 0.002
NABR78 26/05/2016 Put 31.350 4.165 4.165 0.000   340 5.010
NABQG8 26/05/2016 Call 31.820 0.004 0.004 0.000   50 0.001
NABQH8 26/05/2016 Put 31.820 4.645 4.645 0.000   180 5.490
NABSQ8 26/05/2016 Call 31.830 0.003 0.003 0.000   0 0.001
NABSR8 26/05/2016 Put 31.830 4.640 4.640 0.000   365 5.485
NABR88 26/05/2016 Call 32.300 0.002 0.002 0.000   0 0.000
NABR98 26/05/2016 Put 32.300 5.120 5.120 0.000   0 5.970
NABST8 26/05/2016 Call 32.310 0.002 0.002 0.000   185 0.000
NABSS8 26/05/2016 Put 32.310 5.120 5.120 0.000   311 5.965
NABUD8 26/05/2016 Call 32.780 0.001 0.001 0.000   0 0.000
NABUE8 26/05/2016 Put 32.780 5.600 5.600 0.000   40 6.450
NABLL9 26/05/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABLK9 26/05/2016 Put 33.350 6.170 6.170 0.000   0 7.020
NABLM9 26/05/2016 Call 33.360 0.000 0.000 0.000   0 0.000
NABLN9 26/05/2016 Put 33.360 6.165 6.165 0.000   120 7.015
NABI69 26/05/2016 Call 34.790 0.000 0.000 0.000   0 0.000
NABI79 26/05/2016 Put 34.790 7.610 7.610 0.000   0 8.455
NABI59 26/05/2016 Call 34.800 0.000 0.000 0.000   0 0.000
NABGZ9 26/05/2016 Put 34.800 7.605 7.605 0.000   0 8.455
NABIF9 26/05/2016 Call 35.260 0.000 0.000 0.000   0 0.000
NABIG9 26/05/2016 Put 35.260 8.080 8.080 0.000   0 8.925
NABI99 26/05/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABI89 26/05/2016 Put 35.270 8.075 8.075 0.000   268 8.920
NABIS9 26/05/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABIR9 26/05/2016 Put 35.740 8.560 8.560 0.000   0 9.405
NABIP9 26/05/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABIQ9 26/05/2016 Put 35.750 8.555 8.555 0.000   12 9.400
NABIL9 26/05/2016 Call 36.160 0.000 0.000 0.000   0 0.000
NABIM9 26/05/2016 Put 36.160 8.980 8.980 0.000   0 9.825
NABIO9 26/05/2016 Call 36.170 0.000 0.000 0.000   0 0.000
NABIN9 26/05/2016 Put 36.170 8.975 8.975 0.000   0 9.820
NABL49 26/05/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABL59 26/05/2016 Put 36.210 9.030 9.030 0.000   0 9.875
NABKZ9 26/05/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABL19 26/05/2016 Put 36.220 9.025 9.025 0.000   0 9.870
NABP57 23/06/2016 Call 0.010 26.515 27.725 0.000   11,500 26.365
NABEP9 23/06/2016 Call 0.110 27.050 27.050 0.000   79 26.200
NABEQ9 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABWA8 23/06/2016 Call 15.250 12.910 12.910 0.000   25 12.060
NABW98 23/06/2016 Put 15.250 0.000 0.000 0.000   85 0.000
NABW78 23/06/2016 Call 15.260 11.985 11.985 0.000   35 11.150
NABW88 23/06/2016 Put 15.260 0.000 0.000 0.000   85 0.000
NABV87 23/06/2016 Call 17.150 11.010 11.010 0.000   0 10.160
NABV97 23/06/2016 Put 17.150 0.000 0.000 0.000   69 0.001
NABVB7 23/06/2016 Call 18.110 10.055 10.055 0.000   0 9.205
NABVA7 23/06/2016 Put 18.110 0.001 0.001 0.000   300 0.002
NABVO8 23/06/2016 Call 18.580 9.585 9.585 0.000   0 8.735
NABVP8 23/06/2016 Put 18.580 0.002 0.002 0.000   0 0.004
NABVN8 23/06/2016 Call 18.590 8.805 8.805 0.000   290 7.915
NABVM8 23/06/2016 Put 18.590 0.002 0.002 0.000   0 0.005
NABVC7 23/06/2016 Call 19.060 9.105 9.105 0.000   5 8.255
NABVD7 23/06/2016 Put 19.060 0.004 0.004 0.000   120 0.008
NABMX8 23/06/2016 Call 19.070 8.340 8.340 0.000   40 7.440
NABMY8 23/06/2016 Put 19.070 0.004 0.004 0.000   100 0.008
NABVF7 23/06/2016 Call 20.970 7.205 7.205 0.000   0 6.345
NABVE7 23/06/2016 Put 20.970 0.030 0.030 0.000   450 0.050
NABVP7 23/06/2016 Call 20.980 6.480 6.480 0.000   0 5.540
NABVK7 23/06/2016 Put 20.980 0.030 0.030 0.000   0 0.050
NABZI8 23/06/2016 Call 21.440 6.735 6.735 0.000   0 5.875
NABZJ8 23/06/2016 Put 21.440 0.015 0.095 0.000   104 0.070
NABVG7 23/06/2016 Call 21.920 6.255 6.255 0.000   0 5.395
NABVH7 23/06/2016 Put 21.920 0.025 0.105 0.000   254 0.100
NABVQ7 23/06/2016 Call 21.930 5.535 5.535 0.000   420 4.620
NABVR7 23/06/2016 Put 21.930 0.060 0.060 0.000   316 0.100
NABWL8 23/06/2016 Call 22.400 5.775 5.775 0.000   0 4.920
NABWM8 23/06/2016 Put 22.400 0.045 0.125 0.000   620 0.135
NABVJ7 23/06/2016 Call 22.870 5.305 5.305 0.000   0 4.450
NABVI7 23/06/2016 Put 22.870 0.065 0.145 0.000   226 0.175
NABVT7 23/06/2016 Call 22.880 4.605 4.605 0.000   3,276 3.735
NABVS7 23/06/2016 Put 22.880 0.115 0.115 0.000   150 0.175
NABP58 23/06/2016 Call 23.350 4.825 4.825 0.000   0 3.980
NABP68 23/06/2016 Put 23.350 0.100 0.175 0.000   915 0.220
NABWB8 23/06/2016 Call 23.360 4.145 4.145 0.000   0 3.310
NABWC8 23/06/2016 Put 23.360 0.150 0.150 0.000   100 0.225
NABCH9 23/06/2016 Call 23.820 4.360 4.360 0.000   0 3.520
NABCI9 23/06/2016 Put 23.820 0.135 0.215 0.170 150 783 0.285
NABWU8 23/06/2016 Call 23.830 3.710 3.710 0.000   0 2.905
NABWT8 23/06/2016 Put 23.830 0.195 0.195 0.000   50 0.285
NABLD8 23/06/2016 Call 24.300 0.000 0.000 3.910 35 54 3.060
NABLE8 23/06/2016 Put 24.300 0.185 0.265 0.205 10 2,438 0.360
NABYU8 23/06/2016 Call 24.310 3.015 3.170 0.000   52 2.515
NABYV8 23/06/2016 Put 24.310 0.180 0.280 0.000   74 0.360
NABZK8 23/06/2016 Call 24.780 3.260 3.415 0.000   90 2.605
NABZL8 23/06/2016 Put 24.780 0.260 0.310 0.285 200 853 0.455
NABYX8 23/06/2016 Call 24.790 2.600 2.755 0.000   171 2.145
NABYW8 23/06/2016 Put 24.790 0.215 0.365 0.000   0 0.455
NABXP7 23/06/2016 Call 25.250 2.800 2.955 0.000   20 2.185
NABXQ7 23/06/2016 Put 25.250 0.320 0.395 0.000   676 0.570
NABYZ8 23/06/2016 Call 25.260 2.210 2.365 0.000   2,224 1.805
NABZ18 23/06/2016 Put 25.260 0.295 0.445 0.000   371 0.575
NABZC8 23/06/2016 Call 25.730 2.335 2.490 0.000   1,063 1.775
NABZD8 23/06/2016 Put 25.730 0.430 0.490 0.000   1,090 0.725
NABLM8 23/06/2016 Call 25.740 1.830 1.985 0.000   7,813 1.475
NABLL8 23/06/2016 Put 25.740 0.395 0.550 0.000   110 0.725
NABXN7 23/06/2016 Call 26.210 1.910 2.065 0.000   483 1.400
NABXO7 23/06/2016 Put 26.210 0.550 0.630 0.000   1,211 0.910
NABLN8 23/06/2016 Call 26.220 1.490 1.645 0.000   1,877 1.175
NABLO8 23/06/2016 Put 26.220 0.520 0.675 0.000   671 0.910
NABZA8 23/06/2016 Call 26.690 1.490 1.640 0.000   4,260 1.060
NABZB8 23/06/2016 Put 26.690 0.710 0.795 0.740 1 325 1.135
NABLQ8 23/06/2016 Call 26.700 1.165 1.320 0.000   1,693 0.910
NABLP8 23/06/2016 Put 26.700 0.670 0.825 0.000   475 1.130
NABUZ7 23/06/2016 Call 27.160 1.105 1.255 0.000   1,138 0.775
NABV17 23/06/2016 Put 27.160 0.900 0.985 0.000   935 1.395
NABFU8 23/06/2016 Call 27.170 0.875 1.030 0.000   1,460 0.680
NABFV8 23/06/2016 Put 27.170 0.855 1.010 0.930 80 812 1.390
NABZM8 23/06/2016 Call 27.630 0.780 0.930 0.000   3,236 0.550
NABZN8 23/06/2016 Put 27.630 1.125 1.240 0.000   1,474 1.695
NABP97 23/06/2016 Call 27.640 0.635 0.790 0.740 2 1,383 0.495
NABP87 23/06/2016 Put 27.640 1.080 1.235 0.000   435 1.695
NABUB7 23/06/2016 Call 28.120 0.545 0.625 0.000   3,915 0.370
NABUC7 23/06/2016 Put 28.120 1.410 1.510 0.000   2,690 2.055
NABVU7 23/06/2016 Call 28.130 0.415 0.500 0.000   1,245 0.345
NABVV7 23/06/2016 Put 28.130 1.355 1.510 0.000   351 2.045
NABZO8 23/06/2016 Call 28.590 0.365 0.420 0.350 600 2,812 0.245
NABZP8 23/06/2016 Put 28.590 1.670 1.825 0.000   516 2.430
NABZ79 23/06/2016 Call 28.600 0.260 0.410 0.370 24 987 0.235
NABZ69 23/06/2016 Put 28.600 1.675 1.830 0.000   2,710 2.420
NABQ77 23/06/2016 Call 29.070 0.225 0.275 0.270 230 999 0.155
NABQ87 23/06/2016 Put 29.070 2.035 2.190 0.000   520 2.845
NABG28 23/06/2016 Call 29.080 0.165 0.265 0.000   371 0.155
NABFW8 23/06/2016 Put 29.080 2.035 2.190 0.000   180 2.830
NABZS8 23/06/2016 Call 29.540 0.135 0.180 0.175 200 3,024 0.100
NABZT8 23/06/2016 Put 29.540 2.445 2.600 0.000 30 3,112 3.275
NABZ49 23/06/2016 Call 29.550 0.095 0.175 0.160 10 513 0.100
NABZ59 23/06/2016 Put 29.550 2.425 2.580 0.000   640 3.255
NABMH7 23/06/2016 Call 30.020 0.075 0.120 0.090 15 2,095 0.065
NABMI7 23/06/2016 Put 30.020 2.950 2.950 0.000   1,278 3.725
NABPK7 23/06/2016 Call 30.030 0.000 0.000 0.000   597 0.065
NABPL7 23/06/2016 Put 30.030 2.755 0.000 0.000 50 775 3.700
NABZU8 23/06/2016 Call 30.500 0.020 0.095 0.000   1,410 0.040
NABZV8 23/06/2016 Put 30.500 3.385 3.385 0.000   983 4.190
NABZ39 23/06/2016 Call 30.510 0.105 0.105 0.000   738 0.040
NABZ29 23/06/2016 Put 30.510 3.370 3.370 0.000   1,155 4.160
NABML7 23/06/2016 Call 30.970 0.005 0.080 0.000   305 0.025
NABMM7 23/06/2016 Put 30.970 0.000 0.000 0.000 25 178 4.650
NABPN7 23/06/2016 Call 30.980 0.065 0.065 0.000   236 0.025
NABPM7 23/06/2016 Put 30.980 3.805 3.805 0.000   580 4.615
NABZQ8 23/06/2016 Call 31.450 0.040 0.040 0.000   507 0.015
NABZR8 23/06/2016 Put 31.450 4.290 4.290 0.000   485 5.125
NABPO7 23/06/2016 Call 31.460 0.040 0.040 0.000   337 0.015
NABPP7 23/06/2016 Put 31.460 4.260 4.260 0.000   2,765 5.085
NABMJ7 23/06/2016 Call 31.920 0.025 0.025 0.000   388 0.009
NABMK7 23/06/2016 Put 31.920 4.750 4.750 0.000   510 5.590
NABTH7 23/06/2016 Call 31.930 0.025 0.025 0.000   553 0.009
NABTG7 23/06/2016 Put 31.930 4.715 4.715 0.000   800 5.550
NABZG8 23/06/2016 Call 32.410 0.015 0.015 0.000   65 0.005
NABZH8 23/06/2016 Put 32.410 5.235 5.235 0.000   2,342 6.080
NABDQ9 23/06/2016 Call 32.420 0.000 0.000 0.000   760 0.005
NABDP9 23/06/2016 Put 32.420 5.195 5.195 0.000   852 6.035
NABEX7 23/06/2016 Call 32.880 0.009 0.009 0.000   249 0.003
NABEW7 23/06/2016 Put 32.880 5.700 5.700 0.000   179 6.550
NABPV7 23/06/2016 Call 32.890 0.009 0.009 0.000   50 0.003
NABPU7 23/06/2016 Put 32.890 5.660 5.660 0.000   487 6.500
NABD29 23/06/2016 Call 33.350 0.005 0.005 0.000   2,350 0.002
NABD39 23/06/2016 Put 33.350 6.170 6.170 0.000   290 7.020
NABPW7 23/06/2016 Call 33.360 0.005 0.005 0.000   19 0.002
NABPX7 23/06/2016 Put 33.360 6.125 6.125 0.000   845 6.970
NABMP7 23/06/2016 Call 33.830 0.003 0.003 0.000   270 0.001
NABMQ7 23/06/2016 Put 33.830 6.650 6.650 0.000   330 7.495
NABQ27 23/06/2016 Call 33.840 0.003 0.003 0.000   210 0.001
NABQ17 23/06/2016 Put 33.840 6.600 6.600 0.000   866 7.445
NABFJ9 23/06/2016 Call 34.310 0.002 0.002 0.000   635 0.000
NABFK9 23/06/2016 Put 34.310 7.130 7.130 0.000   108 7.975
NABQ37 23/06/2016 Call 34.320 0.002 0.002 0.000   420 0.000
NABQ47 23/06/2016 Put 34.320 7.075 7.075 0.000   755 7.925
NABMD7 23/06/2016 Call 34.790 0.001 0.001 0.000   410 0.000
NABME7 23/06/2016 Put 34.790 7.610 7.610 0.000   0 8.455
NABQ67 23/06/2016 Call 34.800 0.001 0.001 0.000   370 0.000
NABQ57 23/06/2016 Put 34.800 7.555 7.555 0.000   194 8.405
NABG89 23/06/2016 Call 35.260 0.001 0.001 0.000   80 0.000
NABG99 23/06/2016 Put 35.260 8.080 8.080 0.000   69 8.925
NABTI7 23/06/2016 Call 35.270 0.001 0.001 0.000   17 0.000
NABTJ7 23/06/2016 Put 35.270 8.025 8.025 0.000   10 8.870
NABMF7 23/06/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABMG7 23/06/2016 Put 35.740 8.555 8.555 0.000   100 9.405
NABTL7 23/06/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTK7 23/06/2016 Put 35.750 8.500 8.500 0.000   617 9.350
NABL69 23/06/2016 Call 36.210 0.000 0.000 0.000   302 0.000
NABL79 23/06/2016 Put 36.210 9.025 9.025 0.000   110 9.875
NABTM7 23/06/2016 Call 36.220 0.000 0.000 0.000   200 0.000
NABTN7 23/06/2016 Put 36.220 8.970 8.970 0.000   140 9.820
NABMN7 23/06/2016 Call 36.690 0.000 0.000 0.000   0 0.000
NABMO7 23/06/2016 Put 36.690 9.505 9.505 0.000   0 10.355
NABTP7 23/06/2016 Call 36.700 0.000 0.000 0.000   100 0.000
NABTO7 23/06/2016 Put 36.700 9.450 9.450 0.000   0 10.300
NABMQ9 23/06/2016 Call 37.170 0.000 0.000 0.000   13 0.000
NABMT9 23/06/2016 Put 37.170 9.985 9.985 0.000   610 10.835
NABKF9 23/06/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABKG9 23/06/2016 Put 38.120 10.935 10.935 0.000   330 11.785
NABJG8 23/06/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABJH8 23/06/2016 Put 38.130 0.000 0.000 12.800 141 58 11.725
NABCG7 23/06/2016 Call 39.080 0.000 0.000 0.000   100 0.000
NABCH7 23/06/2016 Put 39.080 11.895 11.895 0.000   0 12.745
NABM89 23/06/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABM99 23/06/2016 Put 40.020 12.835 12.835 0.000   96 13.685
NABU99 23/06/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUA9 23/06/2016 Put 40.980 13.795 13.795 0.000   900 14.645
NABXZ9 23/06/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY19 23/06/2016 Put 41.930 14.745 14.745 0.000   0 15.590
NABYF8 28/07/2016 Call 0.010 27.270 27.270 0.000   0 26.445
NABBU9 28/07/2016 Call 20.970 7.195 7.195 0.000   0 6.345
NABBV9 28/07/2016 Put 20.970 0.100 0.100 0.000   90 0.150
NABQE9 28/07/2016 Call 20.980 6.400 6.400 0.000   187 5.615
NABQF9 28/07/2016 Put 20.980 0.100 0.100 0.000   0 0.150
NABZW8 28/07/2016 Call 21.440 6.725 6.725 0.000   0 5.875
NABZX8 28/07/2016 Put 21.440 0.130 0.130 0.000   127 0.180
NABYK8 28/07/2016 Call 22.180 5.985 5.985 0.000   0 5.140
NABYL8 28/07/2016 Put 22.180 0.130 0.220 0.000   169 0.240
NABY58 28/07/2016 Call 22.660 5.505 5.505 0.000   0 4.660
NABY68 28/07/2016 Put 22.660 0.165 0.250 0.000   2,704 0.295
NABXV8 28/07/2016 Call 23.140 5.030 5.030 0.000   0 4.190
NABXW8 28/07/2016 Put 23.140 0.210 0.300 0.000   529 0.360
NABN89 28/07/2016 Call 23.150 4.420 4.420 0.000   0 3.650
NABN99 28/07/2016 Put 23.150 0.260 0.260 0.000   45 0.360
NABY78 28/07/2016 Call 23.620 4.555 4.555 0.000   0 3.720
NABY88 28/07/2016 Put 23.620 0.260 0.365 0.000   240 0.435
NABXP8 28/07/2016 Call 24.100 4.080 4.080 0.000   0 3.260
NABXQ8 28/07/2016 Put 24.100 0.320 0.425 0.000   100 0.520
NABY98 28/07/2016 Call 24.590 3.605 3.605 0.000   0 2.800
NABYA8 28/07/2016 Put 24.590 0.390 0.490 0.000   0 0.630
NABXN8 28/07/2016 Call 25.070 0.000 0.000 0.000   0 2.380
NABXO8 28/07/2016 Put 25.070 0.490 0.570 0.000   250 0.745
NABZ38 28/07/2016 Call 25.080 0.000 0.000 0.000   0 2.120
NABZ28 28/07/2016 Put 25.080 0.000 0.000 0.000   20 0.745
NABYD8 28/07/2016 Call 25.550 2.505 2.690 0.000   80 1.980
NABYE8 28/07/2016 Put 25.550 0.595 0.705 0.000   1,262 0.890
NABR39 28/07/2016 Call 25.560 2.190 2.375 0.000   97 1.800
NABR49 28/07/2016 Put 25.560 0.550 0.715 0.000   0 0.890
NABXL8 28/07/2016 Call 26.030 2.080 2.265 0.000   3,245 1.620
NABXM8 28/07/2016 Put 26.030 0.725 0.825 0.720 3 155 1.065
NABQ99 28/07/2016 Call 26.210 1.940 2.115 0.000   0 1.495
NABQ89 28/07/2016 Put 26.210 0.780 0.885 0.000   100 1.135
NABQA9 28/07/2016 Call 26.220 1.725 1.910 0.000   424 1.395
NABQB9 28/07/2016 Put 26.220 0.720 0.905 0.000   190 1.130
NABYB8 28/07/2016 Call 26.520 1.715 1.875 1.710 20 840 1.295
NABYC8 28/07/2016 Put 26.520 0.880 0.990 0.000   400 1.270
NABXJ8 28/07/2016 Call 27.000 1.365 1.505 0.000   5,211 1.015
NABXK8 28/07/2016 Put 27.000 1.065 1.180 0.000 200 635 1.505
NABNY9 28/07/2016 Call 27.010 1.225 1.410 0.000   242 0.975
NABNZ9 28/07/2016 Put 27.010 0.995 1.180 0.000   0 1.495
NABXT8 28/07/2016 Call 27.480 1.085 1.195 0.000   70 0.780
NABXU8 28/07/2016 Put 27.480 1.280 1.400 0.000   207 1.770
NABQW9 28/07/2016 Call 27.490 0.960 1.145 0.000   98 0.760
NABQX9 28/07/2016 Put 27.490 1.210 1.395 0.000   0 1.760
NABY18 28/07/2016 Call 27.960 0.815 0.925 0.000   1,040 0.590
NABY28 28/07/2016 Put 27.960 1.530 1.655 0.000   632 2.075
NABP29 28/07/2016 Call 27.970 0.000 0.000 0.850 19 305 0.580
NABP19 28/07/2016 Put 27.970 1.555 1.555 0.000   10 2.060
NABXR8 28/07/2016 Call 28.440 0.615 0.705 0.000   701 0.435
NABXS8 28/07/2016 Put 28.440 1.815 1.950 0.000   150 2.410
NABY38 28/07/2016 Call 28.930 0.430 0.535 0.000   288 0.315
NABY48 28/07/2016 Put 28.930 2.000 2.455 0.000 200 0 2.785
NABP39 28/07/2016 Call 28.940 0.000 0.000 0.450 166 1,475 0.310
NABP49 28/07/2016 Put 28.940 2.135 2.135 0.000   200 2.755
NABXY8 28/07/2016 Call 29.410 0.295 0.400 0.000   2,148 0.225
NABXZ8 28/07/2016 Put 29.410 0.000 0.000 0.000   0 3.180
NABYG8 28/07/2016 Call 29.890 0.205 0.285 0.000   180 0.155
NABYH8 28/07/2016 Put 29.890 2.870 2.870 0.000   0 3.605
NABYI8 28/07/2016 Call 30.370 0.135 0.215 0.000   25 0.105
NABYJ8 28/07/2016 Put 30.370 3.275 3.275 0.000   0 4.060
NABIT9 28/07/2016 Call 30.500 0.115 0.200 0.170 450 400 0.095
NABIU9 28/07/2016 Put 30.500 3.390 3.390 0.000   0 4.185
NABJ69 28/07/2016 Call 30.970 0.075 0.145 0.000   0 0.065
NABJ79 28/07/2016 Put 30.970 3.820 3.820 0.000   0 4.645
NABK39 28/07/2016 Call 31.450 0.030 0.110 0.000   0 0.040
NABK49 28/07/2016 Put 31.450 4.285 4.285 0.000   0 5.120
NABKX9 28/07/2016 Call 31.920 0.015 0.095 0.000   0 0.030
NABKY9 28/07/2016 Put 31.920 4.745 4.745 0.000   0 5.585
NABG49 25/08/2016 Call 0.010 27.320 27.320 0.000   0 26.465
NABG59 25/08/2016 Call 0.100 28.050 28.050 0.000   0 27.200
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 27.050 27.050 0.000   26 26.200
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 7.665 7.665 0.000   0 6.815
NABGO9 25/08/2016 Put 20.500 0.100 0.100 0.000   0 0.155
NABFL9 25/08/2016 Call 21.000 7.165 7.165 0.000   0 6.315
NABFM9 25/08/2016 Put 21.000 0.125 0.215 0.000   0 0.200
NABFP9 25/08/2016 Call 21.500 6.665 6.665 0.000   0 5.815
NABFQ9 25/08/2016 Put 21.500 0.160 0.250 0.000   42 0.255
NABFF9 25/08/2016 Call 22.000 6.165 6.165 0.000   0 5.320
NABFG9 25/08/2016 Put 22.000 0.195 0.285 0.000   0 0.310
NABFT9 25/08/2016 Call 22.500 5.665 5.665 0.000   0 4.825
NABFU9 25/08/2016 Put 22.500 0.230 0.330 0.000   0 0.380
NABFH9 25/08/2016 Call 23.000 5.170 5.170 0.000   0 4.335
NABFI9 25/08/2016 Put 23.000 0.280 0.380 0.000   300 0.445
NABN79 25/08/2016 Call 23.010 4.650 4.650 0.000   0 3.910
NABN69 25/08/2016 Put 23.010 0.335 0.335 0.000   109 0.445
NABFR9 25/08/2016 Call 23.500 4.675 4.675 0.000   0 3.855
NABFS9 25/08/2016 Put 23.500 0.340 0.440 0.000   201 0.530
NABN49 25/08/2016 Call 23.510 4.220 4.220 0.000   94 3.495
NABN59 25/08/2016 Put 23.510 0.400 0.400 0.000   0 0.525
NABF89 25/08/2016 Call 24.000 4.185 4.185 0.000   0 3.385
NABF99 25/08/2016 Put 24.000 0.410 0.515 0.000   100 0.615
NABFX9 25/08/2016 Call 24.500 3.715 3.715 0.000   0 2.935
NABFY9 25/08/2016 Put 24.500 0.495 0.590 0.000   190 0.735
NABF69 25/08/2016 Call 25.000 3.250 3.250 0.000   0 2.520
NABF79 25/08/2016 Put 25.000 0.595 0.690 0.000   20 0.865
NABFV9 25/08/2016 Call 25.500 2.635 2.820 2.670 10 10 2.130
NABFW9 25/08/2016 Put 25.500 0.720 0.820 0.000   900 1.020
NABF29 25/08/2016 Call 26.000 2.225 2.365 0.000   20 1.795
NABF39 25/08/2016 Put 26.000 0.865 0.960 0.000   130 1.205
NABFZ9 25/08/2016 Call 26.500 1.845 1.990 0.000   55 1.480
NABG19 25/08/2016 Put 26.500 1.030 1.140 0.000   0 1.415
NABF49 25/08/2016 Call 27.000 1.505 1.635 0.000   40 1.195
NABF59 25/08/2016 Put 27.000 1.225 1.330 0.000   0 1.655
NABG29 25/08/2016 Call 27.500 1.210 1.330 1.240 9 36 0.960
NABG39 25/08/2016 Put 27.500 1.450 1.560 0.000   0 1.930
NABFN9 25/08/2016 Call 28.000 0.965 1.065 0.000   1,405 0.750
NABFO9 25/08/2016 Put 28.000 1.705 1.820 1.700 30 50 2.235
NABGV9 25/08/2016 Call 28.500 0.750 0.845 0.000   1,512 0.575
NABGW9 25/08/2016 Put 28.500 1.995 2.100 0.000   0 2.570
NABGT9 25/08/2016 Call 29.000 0.565 0.665 0.000   1,532 0.430
NABGU9 25/08/2016 Put 29.000 2.125 2.625 0.000   30 2.930
NABIH9 25/08/2016 Call 29.500 0.410 0.515 0.000   1,500 0.320
NABII9 25/08/2016 Put 29.500 0.000 0.000 0.000   0 3.325
NABIJ9 25/08/2016 Call 30.000 0.290 0.395 0.000   20 0.235
NABIK9 25/08/2016 Put 30.000 2.700 0.000 0.000   0 3.745
NABIV9 25/08/2016 Call 30.500 0.210 0.305 0.000   6 0.170
NABIW9 25/08/2016 Put 30.500 3.445 3.445 0.000   0 4.200
NABJ89 25/08/2016 Call 31.000 0.140 0.230 0.000   0 0.120
NABJ99 25/08/2016 Put 31.000 3.880 3.880 0.000   0 4.680
NABK59 25/08/2016 Call 31.500 0.165 0.165 0.000   0 0.085
NABK69 25/08/2016 Put 31.500 4.345 4.345 0.000   0 5.170
NABK79 25/08/2016 Call 32.000 0.120 0.120 0.000   0 0.060
NABK89 25/08/2016 Put 32.000 4.825 4.825 0.000   0 5.665
NABD38 29/09/2016 Call 0.010 27.380 27.380 0.000   34 26.525
NABR19 29/09/2016 Call 0.110 27.050 27.050 0.000   32,750 26.200
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 13.700 13.700 0.000   0 12.850
NABEZ8 29/09/2016 Put 14.460 0.003 0.003 0.000   710 0.005
NABDN8 29/09/2016 Call 17.360 10.800 10.800 0.000   0 9.950
NABDM8 29/09/2016 Put 17.360 0.035 0.035 0.000   0 0.050
NABDO8 29/09/2016 Call 19.280 8.890 8.890 0.000   0 8.035
NABDR8 29/09/2016 Put 19.280 0.105 0.105 0.000   0 0.140
NABDT8 29/09/2016 Call 19.290 8.395 8.395 0.000   344 7.535
NABDS8 29/09/2016 Put 19.290 0.110 0.110 0.000   0 0.140
NABBW9 29/09/2016 Call 20.970 7.205 7.205 0.000   0 6.355
NABBX9 29/09/2016 Put 20.970 0.230 0.230 0.000   100 0.295
NABZY8 29/09/2016 Call 21.440 6.735 6.735 0.000   0 5.885
NABB19 29/09/2016 Put 21.440 0.210 0.355 0.000   442 0.345
NABWN8 29/09/2016 Call 22.180 6.005 6.005 0.000   0 5.155
NABWO8 29/09/2016 Put 22.180 0.280 0.420 0.000   0 0.450
NABVU8 29/09/2016 Call 22.660 5.530 5.530 0.000   0 4.685
NABVV8 29/09/2016 Put 22.660 0.335 0.475 0.000   1,050 0.520
NABN29 29/09/2016 Call 22.670 5.185 5.185 0.000   0 4.375
NABN39 29/09/2016 Put 22.670 0.410 0.410 0.000   10 0.525
NABM98 29/09/2016 Call 23.140 5.060 5.060 0.000   0 4.225
NABMA8 29/09/2016 Put 23.140 0.365 0.555 0.000   200 0.610
NABM58 29/09/2016 Call 23.150 4.745 4.745 0.000   1 3.965
NABM68 29/09/2016 Put 23.150 0.480 0.480 0.000   190 0.605
NABMC8 29/09/2016 Call 23.620 4.590 4.590 0.000   50 3.775
NABMB8 29/09/2016 Put 23.620 0.445 0.635 0.000   12 0.700
NABM88 29/09/2016 Call 23.630 4.320 4.320 0.000   0 3.575
NABM78 29/09/2016 Put 23.630 0.555 0.555 0.000   410 0.700
NABLF8 29/09/2016 Call 24.100 4.135 4.135 0.000   0 3.350
NABLG8 29/09/2016 Put 24.100 0.530 0.720 0.000   1,056 0.815
NABKN9 29/09/2016 Call 24.110 3.910 3.910 0.000   0 3.200
NABKO9 29/09/2016 Put 24.110 0.640 0.640 0.000   0 0.810
NABE38 29/09/2016 Call 24.590 3.690 3.690 0.000   40 2.935
NABE48 29/09/2016 Put 24.590 0.625 0.820 0.000   110 0.935
NABKQ9 29/09/2016 Call 24.600 3.515 3.515 0.000   0 2.835
NABKP9 29/09/2016 Put 24.600 0.740 0.740 0.000   0 0.935
NABXR7 29/09/2016 Call 25.070 0.000 0.000 0.000   501 2.565
NABXS7 29/09/2016 Put 25.070 0.690 0.980 0.000   1,608 1.080
NABKR9 29/09/2016 Call 25.080 0.000 0.000 0.000   31 2.495
NABKS9 29/09/2016 Put 25.080 0.000 0.000 0.000   0 1.070
NABCI8 29/09/2016 Call 25.550 2.870 2.870 0.000   170 2.215
NABCJ8 29/09/2016 Put 25.550 0.815 1.110 0.000   200 1.230
NABT87 29/09/2016 Call 26.030 0.000 0.000 0.000   270 1.900
NABT97 29/09/2016 Put 26.030 0.965 1.255 0.000   613 1.405
NABC58 29/09/2016 Call 26.520 1.945 2.250 2.040 24 304 1.610
NABC68 29/09/2016 Put 26.520 1.135 1.430 0.000   240 1.605
NABKU9 29/09/2016 Call 26.530 2.130 2.130 0.000   420 1.595
NABKT9 29/09/2016 Put 26.530 1.270 1.270 0.000   5 1.585
NABTB7 29/09/2016 Call 27.000 1.535 1.935 0.000   324 1.350
NABTA7 29/09/2016 Put 27.000 1.280 1.670 0.000   44 1.815
NABKV9 29/09/2016 Call 27.010 1.835 1.835 0.000   71 1.345
NABKW9 29/09/2016 Put 27.010 1.445 1.445 0.000   0 1.800
NABC18 29/09/2016 Call 27.480 1.270 1.665 0.000   119 1.130
NABC28 29/09/2016 Put 27.480 0.000 0.000 0.000   526 2.060
NABQ97 29/09/2016 Call 27.960 1.075 1.375 0.000   1,047 0.925
NABQA7 29/09/2016 Put 27.960 1.875 1.875 0.000   50 2.325
NABKE9 29/09/2016 Call 27.970 1.325 1.325 0.000   352 0.920
NABKD9 29/09/2016 Put 27.970 1.855 1.855 0.000   107 2.295
NABBY8 29/09/2016 Call 28.440 0.870 1.165 0.000   1,837 0.755
NABBZ8 29/09/2016 Put 28.440 0.000 0.000 0.000   151 2.620
NABKH9 29/09/2016 Call 28.450 0.000 0.000 0.000   56 0.750
NABKI9 29/09/2016 Put 28.450 0.000 0.000 0.000   280 2.585
NABN27 29/09/2016 Call 28.930 0.680 0.970 0.000   198 0.605
NABN37 29/09/2016 Put 28.930 0.000 0.000 0.000   243 2.960
NABZL7 29/09/2016 Call 28.940 0.000 0.000 0.000   190 0.600
NABZK7 29/09/2016 Put 28.940 2.380 2.380 0.000   219 2.905
NABCG8 29/09/2016 Call 29.410 0.565 0.760 0.000   701 0.475
NABCH8 29/09/2016 Put 29.410 0.000 0.000 0.000   5 3.320
NABKQ8 29/09/2016 Call 29.420 0.000 0.000 0.000   63 0.475
NABKR8 29/09/2016 Put 29.420 0.000 0.000 0.000   119 3.255
NABN67 29/09/2016 Call 29.890 0.430 0.625 0.000   181 0.370
NABN77 29/09/2016 Put 29.890 3.055 3.055 0.000   5 3.710
NABZM7 29/09/2016 Call 29.900 0.000 0.000 0.560 66 251 0.370
NABZN7 29/09/2016 Put 29.900 0.000 0.000 0.000   449 3.625
NABC98 29/09/2016 Call 30.370 0.355 0.500 0.000   572 0.290
NABCF8 29/09/2016 Put 30.370 3.425 3.425 0.000   24 4.125
NABJE8 29/09/2016 Call 30.380 0.475 0.475 0.000   8 0.285
NABJF8 29/09/2016 Put 30.380 0.000 0.000 0.000   0 4.025
NABN47 29/09/2016 Call 30.850 0.250 0.395 0.000   315 0.220
NABN57 29/09/2016 Put 30.850 3.820 3.820 0.000   448 4.565
NABZO7 29/09/2016 Call 30.860 0.375 0.375 0.000   87 0.220
NABZP7 29/09/2016 Put 30.860 3.735 3.735 0.000   130 4.440
NABC38 29/09/2016 Call 31.340 0.200 0.295 0.000   751 0.165
NABC48 29/09/2016 Put 31.340 4.245 4.245 0.000   0 5.030
NABP78 29/09/2016 Call 31.350 0.290 0.290 0.000   130 0.165
NABP88 29/09/2016 Put 31.350 4.145 4.145 0.000   400 4.885
NABNK7 29/09/2016 Call 31.820 0.225 0.225 0.000   95 0.125
NABNL7 29/09/2016 Put 31.820 4.685 4.685 0.000   0 5.495
NABZR7 29/09/2016 Call 31.830 0.225 0.225 0.000   186 0.125
NABZQ7 29/09/2016 Put 31.830 4.565 4.565 0.000   0 5.330
NABC78 29/09/2016 Call 32.300 0.175 0.175 0.000   0 0.095
NABC88 29/09/2016 Put 32.300 5.140 5.140 0.000   0 5.970
NABPK8 29/09/2016 Call 32.310 0.175 0.175 0.000   167 0.095
NABP98 29/09/2016 Put 32.310 4.995 4.995 0.000   50 5.785
NABN87 29/09/2016 Call 32.780 0.135 0.135 0.000   20 0.070
NABN97 29/09/2016 Put 32.780 5.605 5.605 0.000   258 6.445
NABZG7 29/09/2016 Call 32.790 0.135 0.135 0.000   49 0.070
NABZH7 29/09/2016 Put 32.790 5.440 5.440 0.000   0 6.245
NABF38 29/09/2016 Call 33.260 0.100 0.100 0.000   204 0.055
NABF48 29/09/2016 Put 33.260 6.080 6.080 0.000   0 6.925
NABRJ8 29/09/2016 Call 33.270 0.100 0.100 0.000   0 0.055
NABRK8 29/09/2016 Put 33.270 5.895 5.895 0.000   45 6.710
NABMV7 29/09/2016 Call 33.750 0.075 0.075 0.000   60 0.040
NABMY7 29/09/2016 Put 33.750 6.565 6.565 0.000   0 7.415
NABKK9 29/09/2016 Call 33.760 0.075 0.075 0.000   0 0.040
NABKJ9 29/09/2016 Put 33.760 6.365 6.365 0.000   10 7.190
NABG58 29/09/2016 Call 34.230 0.060 0.060 0.000   0 0.030
NABG68 29/09/2016 Put 34.230 7.045 7.045 0.000   0 7.895
NABKL9 29/09/2016 Call 34.240 0.060 0.060 0.000   0 0.030
NABKM9 29/09/2016 Put 34.240 6.830 6.830 0.000   104 7.660
NABMZ7 29/09/2016 Call 34.710 0.045 0.045 0.000   0 0.020
NABN17 29/09/2016 Put 34.710 7.525 7.525 0.000   0 8.375
NABMR7 29/09/2016 Call 35.670 0.025 0.025 0.000   20 0.010
NABMS7 29/09/2016 Put 35.670 8.480 8.480 0.000   50 9.330
NABMT7 29/09/2016 Call 36.640 0.015 0.015 0.000   0 0.006
NABMU7 29/09/2016 Put 36.640 9.450 9.450 0.000   0 10.300
NABR67 29/09/2016 Call 37.600 0.007 0.007 0.000   0 0.003
NABR77 29/09/2016 Put 37.600 10.410 10.410 0.000   0 11.260
NABGP9 29/09/2016 Call 41.460 0.001 0.001 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 14.270 14.270 0.000   0 15.120
NABGS9 29/09/2016 Call 41.470 0.001 0.001 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 13.965 13.965 0.000   14 14.810
NABS59 27/10/2016 Call 0.010 27.425 27.425 0.000   0 26.570
NABSC9 27/10/2016 Call 23.000 5.170 5.170 0.000   0 4.365
NABSD9 27/10/2016 Put 23.000 0.460 0.460 0.000   0 0.615
NABRS9 27/10/2016 Call 23.500 4.690 4.690 0.000   0 3.915
NABRT9 27/10/2016 Put 23.500 0.560 0.560 0.000   0 0.730
NABRM9 27/10/2016 Call 24.000 4.235 4.235 0.000   0 3.495
NABRN9 27/10/2016 Put 24.000 0.665 0.665 0.000   0 0.840
NABRU9 27/10/2016 Call 24.500 3.790 3.790 0.000   0 3.085
NABRV9 27/10/2016 Put 24.500 0.770 0.770 0.000   0 0.950
NABRW9 27/10/2016 Call 25.000 3.380 3.380 0.000   0 2.715
NABRX9 27/10/2016 Put 25.000 0.885 0.885 0.000   0 1.095
NABR99 27/10/2016 Call 25.500 0.000 0.000 0.000   0 2.360
NABRF9 27/10/2016 Put 25.500 0.000 0.000 0.000   900 1.245
NABRY9 27/10/2016 Call 26.000 2.625 2.625 0.000   0 2.050
NABRZ9 27/10/2016 Put 26.000 1.155 1.155 0.000   0 1.435
NABR79 27/10/2016 Call 26.500 2.290 2.290 0.000   0 1.755
NABR89 27/10/2016 Put 26.500 1.320 1.320 0.000   0 1.640
NABS39 27/10/2016 Call 27.000 1.985 1.985 0.000   0 1.495
NABS49 27/10/2016 Put 27.000 0.000 0.000 0.000   0 1.870
NABR59 27/10/2016 Call 27.500 1.705 1.705 0.000   0 1.260
NABR69 27/10/2016 Put 27.500 1.725 1.725 0.000   0 2.135
NABS19 27/10/2016 Call 28.000 1.445 1.445 0.000   0 1.040
NABS29 27/10/2016 Put 28.000 1.960 1.960 0.000   0 2.420
NABRI9 27/10/2016 Call 28.500 0.000 0.000 0.000   8 0.855
NABRJ9 27/10/2016 Put 28.500 0.000 0.000 0.000   0 2.730
NABRO9 27/10/2016 Call 29.000 1.005 1.005 0.000   0 0.685
NABRP9 27/10/2016 Put 29.000 2.520 2.520 0.000   0 3.075
NABRG9 27/10/2016 Call 29.500 0.000 0.000 0.000   0 0.540
NABRH9 27/10/2016 Put 29.500 0.000 0.000 0.000   0 3.440
NABSF9 27/10/2016 Call 29.510 0.820 0.820 0.000   0 0.540
NABSE9 27/10/2016 Put 29.510 2.785 2.785 0.000   0 3.360
NABRQ9 27/10/2016 Call 30.000 0.665 0.665 0.000   0 0.430
NABRR9 27/10/2016 Put 30.000 3.185 3.185 0.000   0 3.835
NABSG9 27/10/2016 Call 30.010 0.660 0.660 0.000   0 0.430
NABSH9 27/10/2016 Put 30.010 3.115 3.115 0.000   0 3.735
NABRK9 27/10/2016 Call 30.500 0.530 0.530 0.000   0 0.340
NABRL9 27/10/2016 Put 30.500 3.560 3.560 0.000   0 4.260
NABSI9 27/10/2016 Call 31.000 0.425 0.425 0.000   0 0.265
NABSJ9 27/10/2016 Put 31.000 3.965 3.965 0.000   0 4.715
NABU48 22/12/2016 Call 0.010 26.490 26.490 0.000   0 25.630
NABUS8 22/12/2016 Call 19.060 9.105 9.105 0.000   500 8.255
NABUR8 22/12/2016 Put 19.060 0.300 0.300 0.000   64 0.365
NABUT8 22/12/2016 Call 19.070 7.950 7.950 0.000   560 7.145
NABUU8 22/12/2016 Put 19.070 0.305 0.305 0.000   132 0.365
NABBY9 22/12/2016 Call 20.970 7.225 7.225 0.000   0 6.350
NABBZ9 22/12/2016 Put 20.970 0.585 0.585 0.000   0 0.585
NABB29 22/12/2016 Call 21.440 6.760 6.760 0.000   0 5.880
NABB39 22/12/2016 Put 21.440 0.645 0.645 0.000   200 0.665
NABYM8 22/12/2016 Call 21.920 6.280 6.280 0.000   0 5.405
NABYN8 22/12/2016 Put 21.920 0.710 0.710 0.000   76 0.750
NABWP8 22/12/2016 Call 22.400 5.800 5.800 0.000   174 4.940
NABWQ8 22/12/2016 Put 22.400 0.775 0.775 0.000   63 0.850
NABMN8 22/12/2016 Call 22.870 5.340 5.340 0.000   1 4.495
NABMO8 22/12/2016 Put 22.870 0.850 0.850 0.000   39 0.960
NABV88 22/12/2016 Call 23.350 4.875 4.875 0.000   0 4.050
NABV98 22/12/2016 Put 23.350 0.950 0.950 0.000   108 1.080
NABEK7 22/12/2016 Call 23.820 4.435 4.435 0.000   15 3.645
NABEL7 22/12/2016 Put 23.820 1.055 1.055 0.000   194 1.225
NABSP8 22/12/2016 Call 23.830 3.790 3.790 0.000   24 3.080
NABSO8 22/12/2016 Put 23.830 1.050 1.050 0.000   342 1.210
NABU58 22/12/2016 Call 24.300 4.015 4.015 0.000   24 3.240
NABU68 22/12/2016 Put 24.300 1.185 1.185 0.000   103 1.370
NABEN7 22/12/2016 Call 24.780 3.605 3.605 0.000   0 2.885
NABEM7 22/12/2016 Put 24.780 1.325 1.325 0.000   222 1.545
NABSM8 22/12/2016 Call 24.790 3.095 3.095 0.000   0 2.460
NABSN8 22/12/2016 Put 24.790 1.315 1.315 0.000   53 1.530
NABTJ8 22/12/2016 Call 25.250 0.000 0.000 0.000   112 2.550
NABTK8 22/12/2016 Put 25.250 0.000 0.000 0.000   88 1.720
NABBG9 22/12/2016 Call 25.730 2.885 2.885 0.000   1,080 2.245
NABBH9 22/12/2016 Put 25.730 1.655 1.655 0.000   119 1.935
NABEF9 22/12/2016 Call 25.740 2.485 2.485 0.000   130 1.915
NABEG9 22/12/2016 Put 25.740 1.635 1.635 0.000   7 1.915
NABTH8 22/12/2016 Call 26.210 0.000 0.000 0.000   564 1.955
NABTI8 22/12/2016 Put 26.210 0.000 0.000 0.000   96 2.155
NABEI9 22/12/2016 Call 26.220 0.000 0.000 0.000   103 1.670
NABEH9 22/12/2016 Put 26.220 0.000 0.000 0.000   5 2.140
NABPS7 22/12/2016 Call 26.690 2.250 2.250 0.000   4,340 1.700
NABPT7 22/12/2016 Put 26.690 2.055 2.055 0.000   3,055 2.410
NABNS8 22/12/2016 Call 26.700 0.000 0.000 0.000   272 1.440
NABNT8 22/12/2016 Put 26.700 2.030 2.030 0.000   279 2.385
NABTF8 22/12/2016 Call 27.160 1.975 1.975 0.000   627 1.460
NABTG8 22/12/2016 Put 27.160 2.265 2.265 0.000   533 2.660
NABUW8 22/12/2016 Call 27.170 1.695 1.695 0.000   830 1.240
NABUV8 22/12/2016 Put 27.170 2.250 2.250 0.000   12 2.640
NABLH7 22/12/2016 Call 27.630 0.000 0.000 0.000   1,683 1.250
NABLI7 22/12/2016 Put 27.630 2.375 2.840 0.000 1,600 2,528 2.945
NABNV8 22/12/2016 Call 27.640 1.475 1.475 0.000   78 1.055
NABNU8 22/12/2016 Put 27.640 2.485 2.485 0.000   244 2.915
NABTB8 22/12/2016 Call 28.120 1.475 1.475 0.000   460 1.045
NABTC8 22/12/2016 Put 28.120 2.775 2.775 0.000   10 3.250
NABUX8 22/12/2016 Call 28.130 0.000 0.000 0.000   300 0.885
NABUY8 22/12/2016 Put 28.130 0.000 0.000 0.000   3 3.215
NABIX7 22/12/2016 Call 28.590 0.000 0.000 1.260 80 110 0.875
NABIY7 22/12/2016 Put 28.590 2.945 3.440 0.000 1,900 101 3.565
NABNW8 22/12/2016 Call 28.600 1.080 1.080 0.000   54 0.740
NABNX8 22/12/2016 Put 28.600 3.025 3.025 0.000   877 3.530
NABRN8 22/12/2016 Call 29.070 0.000 1.300 1.000 50 360 0.725
NABRO8 22/12/2016 Put 29.070 0.000 0.000 0.000   165 3.905
NABRL8 22/12/2016 Call 29.080 0.000 0.000 0.750 100 348 0.615
NABRM8 22/12/2016 Put 29.080 0.000 0.000 0.000   543 3.865
NABIV7 22/12/2016 Call 29.540 0.000 0.000 0.000   266 0.595
NABIW7 22/12/2016 Put 29.540 0.000 0.000 0.000   376 4.260
NABNZ8 22/12/2016 Call 29.550 0.770 0.770 0.000   1,448 0.505
NABNY8 22/12/2016 Put 29.550 3.630 3.630 0.000   294 4.215
NABTD8 22/12/2016 Call 30.020 0.750 0.750 0.000   14 0.485
NABTE8 22/12/2016 Put 30.020 4.010 4.010 0.000   23 4.635
NABV18 22/12/2016 Call 30.030 0.640 0.640 0.000   229 0.415
NABUZ8 22/12/2016 Put 30.030 0.000 0.000 0.000 25 55 4.585
NABIT7 22/12/2016 Call 30.500 0.000 0.600 0.000   1,360 0.395
NABIU7 22/12/2016 Put 30.500 4.365 4.365 0.000   1,646 5.035
NABRG8 22/12/2016 Call 30.510 0.530 0.530 0.000   306 0.335
NABRF8 22/12/2016 Put 30.510 4.320 4.320 0.000   20 4.980
NABRT8 22/12/2016 Call 30.970 0.515 0.515 0.000   115 0.320
NABRU8 22/12/2016 Put 30.970 4.735 4.735 0.000   250 5.440
NABRW8 22/12/2016 Call 30.980 0.440 0.440 0.000   37 0.275
NABRV8 22/12/2016 Put 30.980 4.685 4.685 0.000   225 5.380
NABIR7 22/12/2016 Call 31.450 0.000 0.500 0.000   1,242 0.255
NABIS7 22/12/2016 Put 31.450 0.000 0.000 0.000   310 5.870
NABRQ8 22/12/2016 Call 31.460 0.360 0.360 0.000   148 0.220
NABRP8 22/12/2016 Put 31.460 5.075 5.075 0.000   380 5.805
NABU98 22/12/2016 Call 31.920 0.340 0.340 0.000   75 0.205
NABUA8 22/12/2016 Put 31.920 5.540 5.540 0.000   50 6.300
NABV28 22/12/2016 Call 31.930 0.295 0.295 0.000   0 0.180
NABV38 22/12/2016 Put 31.930 5.475 5.475 0.000   0 6.230
NABQJ9 22/12/2016 Call 32.300 0.290 0.290 0.000   0 0.170
NABQI9 22/12/2016 Put 32.300 5.875 5.875 0.000   0 6.660
NABQG9 22/12/2016 Call 32.310 0.250 0.250 0.000   0 0.150
NABQH9 22/12/2016 Put 32.310 5.815 5.815 0.000   0 6.590
NABJ47 22/12/2016 Call 32.410 0.275 0.275 0.000   5,000 0.160
NABJ57 22/12/2016 Put 32.410 5.980 5.980 0.000   340 6.765
NABRR8 22/12/2016 Call 32.420 0.240 0.240 0.000   240 0.140
NABRS8 22/12/2016 Put 32.420 5.910 5.910 0.000   30 6.695
NABJ27 22/12/2016 Call 33.350 0.180 0.180 0.000   0 0.105
NABJ37 22/12/2016 Put 33.350 6.855 6.855 0.000   2,194 7.680
NABV58 22/12/2016 Call 33.360 0.160 0.160 0.000   20 0.090
NABV48 22/12/2016 Put 33.360 6.785 6.785 0.000   115 7.600
NABIZ7 22/12/2016 Call 34.310 0.115 0.115 0.000   46 0.065
NABJ17 22/12/2016 Put 34.310 7.785 7.785 0.000   15 8.625
NABQK9 22/12/2016 Call 34.710 0.095 0.095 0.000   0 0.050
NABQL9 22/12/2016 Put 34.710 8.175 8.175 0.000   0 9.020
NABQU9 22/12/2016 Call 34.720 0.085 0.085 0.000   0 0.050
NABQV9 22/12/2016 Put 34.720 8.095 8.095 0.000   0 8.935
NABJ67 22/12/2016 Call 35.260 0.075 0.075 0.000   400 0.040
NABJ77 22/12/2016 Put 35.260 8.715 8.715 0.000   1,689 9.565
NABQN9 22/12/2016 Call 35.270 0.065 0.065 0.000   0 0.035
NABQM9 22/12/2016 Put 35.270 8.635 8.635 0.000   0 9.480
NABQR9 22/12/2016 Call 35.670 0.060 0.060 0.000   0 0.030
NABQQ9 22/12/2016 Put 35.670 9.120 9.120 0.000   0 9.970
NABQO9 22/12/2016 Call 35.680 0.055 0.055 0.000   0 0.030
NABQP9 22/12/2016 Put 35.680 9.035 9.035 0.000   0 9.880
NABJ87 22/12/2016 Call 36.210 0.045 0.045 0.000   36 0.025
NABJ97 22/12/2016 Put 36.210 9.655 9.655 0.000   0 10.505
NABQS9 22/12/2016 Call 36.220 0.040 0.040 0.000   0 0.025
NABQT9 22/12/2016 Put 36.220 9.565 9.565 0.000   300 10.415
NABJT7 22/12/2016 Call 37.170 0.030 0.030 0.000   400 0.015
NABJU7 22/12/2016 Put 37.170 10.605 10.605 0.000   1,160 11.450
NABVN7 22/12/2016 Call 38.120 0.015 0.015 0.000   0 0.009
NABVO7 22/12/2016 Put 38.120 11.545 11.545 0.000   40 12.390
NABJE9 22/12/2016 Call 39.080 0.010 0.010 0.000   0 0.005
NABJF9 22/12/2016 Put 39.080 12.495 12.495 0.000   0 13.340
NABMA9 22/12/2016 Call 40.020 0.007 0.007 0.000   0 0.003
NABMB9 22/12/2016 Put 40.020 13.425 13.425 0.000   0 14.270
NABUB9 22/12/2016 Call 40.980 0.004 0.004 0.000   0 0.002
NABUC9 22/12/2016 Put 40.980 14.370 14.370 0.000   0 15.220
NABY29 22/12/2016 Call 41.930 0.002 0.002 0.000   0 0.001
NABY39 22/12/2016 Put 41.930 15.310 15.310 0.000   0 16.160
NABM49 30/03/2017 Call 0.010 26.615 26.615 0.000   0 25.765
NABB89 30/03/2017 Call 17.150 11.010 11.010 0.000   0 10.160
NABBK9 30/03/2017 Put 17.150 0.285 0.285 0.000   0 0.315
NABQ49 30/03/2017 Call 17.160 9.490 9.490 0.000   0 8.695
NABQ59 30/03/2017 Put 17.160 0.280 0.280 0.000   0 0.315
NABDV9 30/03/2017 Call 20.020 8.140 8.140 0.000   0 7.290
NABDW9 30/03/2017 Put 20.020 0.695 0.695 0.000   0 0.625
NABQ79 30/03/2017 Call 20.030 7.060 7.060 0.000   0 6.315
NABQ69 30/03/2017 Put 20.030 0.690 0.690 0.000   0 0.620
NABYO8 30/03/2017 Call 21.210 6.950 6.950 0.000   0 6.110
NABYP8 30/03/2017 Put 21.210 0.865 0.865 0.000   5 0.820
NABQC9 30/03/2017 Call 21.440 6.720 6.720 0.000   0 5.885
NABQD9 30/03/2017 Put 21.440 0.890 0.890 0.000   0 0.860
NABVA8 30/03/2017 Call 22.180 6.000 6.000 0.000   0 5.165
NABVB8 30/03/2017 Put 22.180 0.970 0.970 0.000   0 1.025
NABMY9 30/03/2017 Call 22.190 5.380 5.380 0.000   0 4.635
NABMX9 30/03/2017 Put 22.190 0.965 0.965 0.000   0 1.010
NABNK9 30/03/2017 Call 22.400 5.790 5.790 0.000   0 4.955
NABNL9 30/03/2017 Put 22.400 1.000 1.000 0.000   0 1.075
NABMP8 30/03/2017 Call 23.140 5.095 5.095 0.000   0 4.305
NABMQ8 30/03/2017 Put 23.140 1.140 1.140 0.000   0 1.270
NABMZ9 30/03/2017 Call 23.150 4.640 4.640 0.000   0 3.935
NABN19 30/03/2017 Put 23.150 1.120 1.120 0.000   0 1.250
NABMJ9 30/03/2017 Call 23.350 4.905 4.905 0.000   0 4.130
NABMK9 30/03/2017 Put 23.350 1.180 1.180 0.000   0 1.330
NABML9 30/03/2017 Call 23.820 4.495 4.495 0.000   0 3.740
NABMM9 30/03/2017 Put 23.820 1.290 1.290 0.000   0 1.475
NABMN9 30/03/2017 Call 23.830 4.135 4.135 0.000   0 3.470
NABMO9 30/03/2017 Put 23.830 1.275 1.275 0.000   0 1.450
NABE58 30/03/2017 Call 24.100 4.255 4.255 0.000   0 3.525
NABE68 30/03/2017 Put 24.100 1.375 1.375 0.000   0 1.560
NABME9 30/03/2017 Call 24.110 3.935 3.935 0.000   0 3.285
NABM59 30/03/2017 Put 24.110 1.350 1.350 0.000   110 1.540
NABM29 30/03/2017 Call 24.300 4.085 4.085 0.000   0 3.385
NABM39 30/03/2017 Put 24.300 1.430 1.430 0.000   0 1.630
NABCS8 30/03/2017 Call 25.070 0.000 0.000 0.000   0 2.860
NABCT8 30/03/2017 Put 25.070 0.000 0.000 0.000   0 1.915
NABPP9 30/03/2017 Call 25.080 0.000 0.000 0.000   0 2.685
NABPQ9 30/03/2017 Put 25.080 0.000 0.000 0.000   0 1.885
NABLZ9 30/03/2017 Call 25.250 0.000 0.000 0.000   0 2.740
NABM19 30/03/2017 Put 25.250 0.000 0.000 0.000   0 1.985
NABMR9 30/03/2017 Call 25.260 0.000 0.000 0.000   0 2.580
NABMP9 30/03/2017 Put 25.260 0.000 0.000 0.000   0 1.955
NABCO8 30/03/2017 Call 26.030 0.000 0.000 0.000   10 2.285
NABCP8 30/03/2017 Put 26.030 0.000 0.000 0.000   90 2.335
NABLS9 30/03/2017 Call 26.210 0.000 0.000 0.000   0 2.180
NABLT9 30/03/2017 Put 26.210 0.000 0.000 0.000   0 2.420
NABMF9 30/03/2017 Call 26.220 0.000 0.000 0.000   0 2.060
NABMG9 30/03/2017 Put 26.220 0.000 0.000 0.000   10 2.375
NABMS9 30/03/2017 Call 26.690 2.470 2.470 0.000   0 1.935
NABMU9 30/03/2017 Put 26.690 2.325 2.325 0.000   0 2.670
NABMW9 30/03/2017 Call 26.700 2.330 2.330 0.000   10 1.830
NABMV9 30/03/2017 Put 26.700 2.280 2.280 0.000   180 2.615
NABCQ8 30/03/2017 Call 27.000 2.295 2.295 0.000   0 1.785
NABCR8 30/03/2017 Put 27.000 2.465 2.465 0.000   128 2.840
NABLU9 30/03/2017 Call 27.160 2.200 2.200 0.000   0 1.710
NABLW9 30/03/2017 Put 27.160 2.540 2.540 0.000   0 2.930
NABP59 30/03/2017 Call 27.170 2.090 2.090 0.000   0 1.620
NABP69 30/03/2017 Put 27.170 2.495 2.495 0.000   0 2.865
NABCK8 30/03/2017 Call 27.960 1.805 1.805 0.000   19 1.365
NABCL8 30/03/2017 Put 27.960 2.965 2.965 0.000   0 3.410
NABLQ9 30/03/2017 Call 28.120 1.730 1.730 0.000   0 1.305
NABLR9 30/03/2017 Put 28.120 0.000 0.000 0.000   0 3.505
NABP89 30/03/2017 Call 28.130 0.000 0.000 0.000   20 1.245
NABP79 30/03/2017 Put 28.130 0.000 0.000 0.000   0 3.425
NABCM8 30/03/2017 Call 28.930 1.390 1.390 0.000   31 1.015
NABCN8 30/03/2017 Put 28.930 3.540 3.540 0.000   100 4.040
NABP99 30/03/2017 Call 28.940 0.000 0.000 0.000   110 0.975
NABPK9 30/03/2017 Put 28.940 0.000 0.000 0.000   0 3.940
NABLX9 30/03/2017 Call 29.070 0.000 0.000 0.000   0 0.970
NABLY9 30/03/2017 Put 29.070 3.625 3.625 0.000   0 4.140
NABNN9 30/03/2017 Call 29.080 0.000 0.000 0.000   15 0.935
NABNM9 30/03/2017 Put 29.080 0.000 0.000 0.000   0 4.035
NABCY8 30/03/2017 Call 29.890 1.045 1.045 0.000   124 0.735
NABCZ8 30/03/2017 Put 29.890 4.170 4.170 0.000   0 4.735
NABLO9 30/03/2017 Call 30.020 1.005 1.005 0.000   0 0.705
NABLP9 30/03/2017 Put 30.020 4.260 4.260 0.000   0 4.835
NABNO9 30/03/2017 Call 30.030 0.965 0.965 0.000   90 0.685
NABNP9 30/03/2017 Put 30.030 4.155 4.155 0.000   0 4.710
NABCU8 30/03/2017 Call 30.850 0.765 0.765 0.000   32 0.520
NABCV8 30/03/2017 Put 30.850 4.865 4.865 0.000   10 5.500
NABPN9 30/03/2017 Call 30.860 0.745 0.745 0.000   200 0.510
NABPO9 30/03/2017 Put 30.860 4.740 4.740 0.000   0 5.350
NABQY9 30/03/2017 Call 30.970 0.735 0.735 0.000   0 0.500
NABQZ9 30/03/2017 Put 30.970 4.960 4.960 0.000   0 5.600
NABNT9 30/03/2017 Call 31.340 0.650 0.650 0.000   0 0.440
NABNS9 30/03/2017 Put 31.340 5.245 5.245 0.000   0 5.915
NABNQ9 30/03/2017 Call 31.350 0.630 0.630 0.000   0 0.430
NABNR9 30/03/2017 Put 31.350 5.110 5.110 0.000   0 5.750
NABD18 30/03/2017 Call 31.820 0.550 0.550 0.000   32 0.365
NABD28 30/03/2017 Put 31.820 5.640 5.640 0.000   0 6.335
NABNU9 30/03/2017 Call 31.830 0.540 0.540 0.000   0 0.360
NABNV9 30/03/2017 Put 31.830 5.490 5.490 0.000   0 6.150
NABCW8 30/03/2017 Call 32.780 0.395 0.395 0.000   0 0.255
NABCX8 30/03/2017 Put 32.780 6.470 6.470 0.000   0 7.205
NABPM9 30/03/2017 Call 32.790 0.390 0.390 0.000   0 0.250
NABPL9 30/03/2017 Put 32.790 6.295 6.295 0.000   0 6.995
NABF18 30/03/2017 Call 33.750 0.285 0.285 0.000   0 0.170
NABF28 30/03/2017 Put 33.750 7.350 7.350 0.000   0 8.125
NABF78 30/03/2017 Call 34.710 0.200 0.200 0.000   0 0.115
NABF88 30/03/2017 Put 34.710 8.250 8.250 0.000   0 9.055
NABDX9 29/06/2017 Call 20.020 8.140 8.140 0.000   0 7.295
NABDY9 29/06/2017 Put 20.020 0.775 0.775 0.000   0 0.930
NABB49 29/06/2017 Call 20.970 7.190 7.190 0.000   0 6.350
NABB59 29/06/2017 Put 20.970 0.940 0.940 0.000   0 1.130
NABVW8 29/06/2017 Call 21.920 6.240 6.240 0.000   0 5.435
NABVX8 29/06/2017 Put 21.920 1.150 1.150 0.000   0 1.365
NABMR8 29/06/2017 Call 22.870 5.340 5.340 0.000   0 4.605
NABMS8 29/06/2017 Put 22.870 1.390 1.390 0.000   10 1.645
NABLH8 29/06/2017 Call 23.820 4.500 4.500 0.000   0 3.850
NABLI8 29/06/2017 Put 23.820 1.670 1.670 0.000   40 1.985
NABXT7 29/06/2017 Call 24.780 3.770 3.770 0.000   0 3.180
NABXU7 29/06/2017 Put 24.780 2.015 2.015 0.000   150 2.375
NABBI9 29/06/2017 Call 25.730 3.140 3.140 0.000   0 2.595
NABBJ9 29/06/2017 Put 25.730 2.405 2.405 0.000   60 2.815
NABS69 29/06/2017 Call 25.740 2.680 2.680 0.000   0 2.220
NABS79 29/06/2017 Put 25.740 2.380 2.380 0.000   0 2.795
NABIV8 29/06/2017 Call 26.690 2.565 2.565 0.000   5,400 2.085
NABIW8 29/06/2017 Put 26.690 2.850 2.850 0.000   5,458 3.315
NABS99 29/06/2017 Call 26.700 2.195 2.195 0.000   0 1.780
NABS89 29/06/2017 Put 26.700 2.825 2.825 0.000   100 3.295
NABFZ8 29/06/2017 Call 27.630 2.075 2.075 0.000   40 1.655
NABG18 29/06/2017 Put 27.630 3.345 3.345 0.000   75 3.875
NABSA9 29/06/2017 Call 27.640 1.780 1.780 0.000   0 1.410
NABSB9 29/06/2017 Put 27.640 3.320 3.320 0.000   0 3.845
NABFX8 29/06/2017 Call 28.590 0.000 0.000 0.000   52 1.275
NABFY8 29/06/2017 Put 28.590 0.000 0.000 0.000   130 4.500
NABJA9 29/06/2017 Call 28.600 1.410 1.410 0.000   0 1.090
NABJB9 29/06/2017 Put 28.600 3.885 3.885 0.000   0 4.470
NABI38 29/06/2017 Call 29.540 1.285 1.285 0.000   270 0.965
NABI48 29/06/2017 Put 29.540 4.540 4.540 6.400 30 145 5.185
NABJL9 29/06/2017 Call 29.550 1.105 1.105 0.000   34 0.830
NABJK9 29/06/2017 Put 29.550 4.510 4.510 0.000   0 5.145
NABI18 29/06/2017 Call 30.500 0.980 0.980 0.000   200 0.720
NABI28 29/06/2017 Put 30.500 5.240 5.240 0.000   2,000 5.935
NABJM9 29/06/2017 Call 30.510 0.850 0.850 0.000   0 0.625
NABJN9 29/06/2017 Put 30.510 5.200 5.200 0.000   0 5.890
NABGU8 29/06/2017 Call 31.450 0.740 0.740 0.000   0 0.535
NABGV8 29/06/2017 Put 31.450 5.995 5.995 0.000   41 6.730
NABJP9 29/06/2017 Call 31.460 0.645 0.645 0.000   0 0.460
NABJO9 29/06/2017 Put 31.460 5.945 5.945 0.000   0 6.675
NABGW8 29/06/2017 Call 32.410 0.560 0.560 0.000   703 0.390
NABGX8 29/06/2017 Put 32.410 6.810 6.810 0.000   33 7.580
NABI78 29/06/2017 Call 33.350 0.420 0.420 0.000   20 0.285
NABI88 29/06/2017 Put 33.350 7.645 7.645 0.000   75 8.445
NABI58 29/06/2017 Call 34.310 0.305 0.305 0.000   200 0.205
NABI68 29/06/2017 Put 34.310 8.535 8.535 0.000   0 9.350
NABGY8 29/06/2017 Call 35.260 0.230 0.230 0.000   15 0.150
NABGZ8 29/06/2017 Put 35.260 9.435 9.435 0.000   0 10.265
NABJ88 29/06/2017 Call 36.210 0.170 0.170 0.000   0 0.110
NABJ98 29/06/2017 Put 36.210 10.350 10.350 0.000   0 11.190
NABL78 29/06/2017 Call 37.170 0.125 0.125 0.000   0 0.080
NABL88 29/06/2017 Put 37.170 11.280 11.280 0.000   40 12.130
NABI19 29/06/2017 Call 38.120 0.095 0.095 0.000   0 0.060
NABI29 29/06/2017 Put 38.120 12.205 12.205 0.000   0 13.060
NABJG9 29/06/2017 Call 39.080 0.070 0.070 0.000   0 0.045
NABJH9 29/06/2017 Put 39.080 13.145 13.145 0.000   0 14.000
NABMC9 29/06/2017 Call 40.020 0.050 0.050 0.000   0 0.035
NABMD9 29/06/2017 Put 40.020 14.065 14.065 0.000   0 14.920
NABUD9 29/06/2017 Call 40.980 0.040 0.040 0.000   0 0.025
NABUE9 29/06/2017 Put 40.980 15.005 15.005 0.000   0 15.860
NABY49 29/06/2017 Call 41.930 0.030 0.030 0.000   0 0.020
NABY59 29/06/2017 Put 41.930 15.935 15.935 0.000   0 16.790
NABPX9 21/12/2017 Call 14.460 13.700 13.700 0.000   0 12.850
NABPY9 21/12/2017 Put 14.460 0.140 0.140 0.000   0 0.175
NABDZ9 21/12/2017 Call 20.020 8.145 8.145 0.000   0 7.295
NABE19 21/12/2017 Put 20.020 1.040 1.040 0.000   5 1.235
NABB69 21/12/2017 Call 20.970 7.195 7.195 0.000   0 6.345
NABB79 21/12/2017 Put 20.970 1.330 1.330 0.000   0 1.560
NABVY8 21/12/2017 Call 21.920 6.255 6.255 0.000   0 5.455
NABVZ8 21/12/2017 Put 21.920 1.665 1.665 0.000   0 1.920
NABMT8 21/12/2017 Call 22.870 5.395 5.395 0.000   0 4.685
NABMU8 21/12/2017 Put 22.870 2.035 2.035 0.000   0 2.345
NABLJ8 21/12/2017 Call 23.820 4.690 4.690 0.000   0 4.060
NABLK8 21/12/2017 Put 23.820 2.460 2.460 0.000   0 2.810
NABXV7 21/12/2017 Call 24.780 4.095 4.095 0.000   0 3.535
NABXW7 21/12/2017 Put 24.780 2.935 2.935 0.000   40 3.315
NABXY7 21/12/2017 Call 25.730 3.585 3.585 0.000   0 3.075
NABXZ7 21/12/2017 Put 25.730 3.435 3.435 0.000   20 3.880
NABC69 21/12/2017 Call 26.690 3.125 3.125 0.000   0 2.665
NABC79 21/12/2017 Put 26.690 4.005 4.005 0.000   160 4.475
NABC49 21/12/2017 Call 27.630 2.730 2.730 0.000   0 2.305
NABC59 21/12/2017 Put 27.630 4.590 4.590 0.000   30 5.100
NABC89 21/12/2017 Call 28.590 2.365 2.365 0.000   25 1.985
NABC99 21/12/2017 Put 28.590 5.225 5.225 0.000   0 5.780
NABCP9 21/12/2017 Call 29.540 2.050 2.050 0.000   0 1.710
NABCQ9 21/12/2017 Put 29.540 5.895 5.895 0.000   20 6.475
NABCJ9 21/12/2017 Call 30.500 1.770 1.770 0.000   0 1.465
NABCK9 21/12/2017 Put 30.500 6.595 6.595 0.000   30 7.220
NABCF9 21/12/2017 Call 31.450 1.525 1.525 0.000   0 1.250
NABCG9 21/12/2017 Put 31.450 7.330 7.330 0.000   67 7.970
NABCN9 21/12/2017 Call 32.410 1.305 1.305 0.000   0 1.065
NABCO9 21/12/2017 Put 32.410 8.080 8.080 0.000   25 8.770
NABCL9 21/12/2017 Call 33.350 1.125 1.125 0.000   0 0.905
NABCM9 21/12/2017 Put 33.350 8.860 8.860 0.000   175 9.560
NABCR9 21/12/2017 Call 34.310 0.950 0.950 0.000   0 0.770
NABCS9 21/12/2017 Put 34.310 9.660 9.660 0.000   334 10.395
NABW58 21/12/2017 Call 34.320 0.000 0.850 0.000   0 0.695
NABW68 21/12/2017 Put 34.320 0.000 0.000 9.850 188 276 10.350
NABD59 21/12/2017 Call 35.260 0.815 0.815 0.000   0 0.645
NABD69 21/12/2017 Put 35.260 10.490 10.490 0.000   40 11.235
NABW48 21/12/2017 Call 35.270 0.740 0.740 0.000   0 0.585
NABW38 21/12/2017 Put 35.270 0.000 0.000 10.000 230 492 11.185
NABDN9 21/12/2017 Call 36.210 0.685 0.685 0.000   0 0.545
NABDO9 21/12/2017 Put 36.210 11.320 11.320 0.000   300 12.090
NABEZ9 21/12/2017 Call 37.170 0.585 0.585 0.000   100 0.450
NABF19 21/12/2017 Put 37.170 12.180 12.180 0.000   376 12.965
NABW18 21/12/2017 Call 37.180 0.530 0.530 0.000   0 0.415
NABW28 21/12/2017 Put 37.180 12.130 12.130 0.000   218 12.910
NABI39 21/12/2017 Call 38.120 0.485 0.485 0.000   0 0.380
NABI49 21/12/2017 Put 38.120 13.045 13.045 0.000   0 13.840
NABJI9 21/12/2017 Call 39.080 0.410 0.410 0.000   0 0.315
NABJJ9 21/12/2017 Put 39.080 13.930 13.930 0.000   0 14.735
NABMH9 21/12/2017 Call 40.020 0.345 0.345 0.000   0 0.260
NABMI9 21/12/2017 Put 40.020 14.800 14.800 0.000   0 15.615
NABUF9 21/12/2017 Call 40.980 0.285 0.285 0.000   0 0.215
NABUG9 21/12/2017 Put 40.980 15.700 15.700 0.000   0 16.525
NABY69 21/12/2017 Call 41.930 0.240 0.240 0.000   0 0.175
NABY79 21/12/2017 Put 41.930 16.595 16.595 0.000   0 17.430
NABQ29 28/06/2018 Call 14.460 13.695 13.695 0.000   0 12.845
NABQ39 28/06/2018 Put 14.460 0.105 0.105 0.000   0 0.140
NABE29 28/06/2018 Call 20.020 8.140 8.140 0.000   0 7.290
NABE39 28/06/2018 Put 20.020 0.980 0.980 0.000   0 1.180
NABYQ8 28/06/2018 Call 21.210 6.950 6.950 0.000   0 6.100
NABYR8 28/06/2018 Put 21.210 1.360 1.360 0.000   0 1.615
NABVC8 28/06/2018 Call 22.180 5.980 5.980 0.000   0 5.130
NABVD8 28/06/2018 Put 22.180 1.720 1.720 0.000   0 2.025
NABMV8 28/06/2018 Call 23.140 5.020 5.020 0.000   0 4.170
NABMW8 28/06/2018 Put 23.140 2.130 2.130 0.000   0 2.495
NABE78 28/06/2018 Call 24.100 4.060 4.060 0.000   0 3.210
NABE88 28/06/2018 Put 24.100 2.605 2.605 0.000   0 3.010
NABY17 28/06/2018 Call 25.070 3.090 3.090 0.000   0 2.340
NABY27 28/06/2018 Put 25.070 3.125 3.125 0.000   18 3.570
NABWF7 28/06/2018 Call 26.030 2.300 2.300 0.000   0 1.755
NABWG7 28/06/2018 Put 26.030 3.685 3.685 0.000   27 4.190
NABUD7 28/06/2018 Call 27.000 1.785 1.785 0.000   0 1.360
NABUE7 28/06/2018 Put 27.000 4.305 4.305 0.000   0 4.855
NABQB7 28/06/2018 Call 27.960 1.400 1.400 0.000   0 1.055
NABQC7 28/06/2018 Put 27.960 4.960 4.960 0.000   10 5.545
NABNY7 28/06/2018 Call 28.930 1.100 1.100 0.000   0 0.815
NABNZ7 28/06/2018 Put 28.930 5.650 5.650 0.000   25 6.285
NABNM7 28/06/2018 Call 29.890 0.860 0.860 0.000   5 0.630
NABNN7 28/06/2018 Put 29.890 6.385 6.385 0.000   0 7.050
NABNW7 28/06/2018 Call 30.850 0.675 0.675 0.000   750 0.490
NABNX7 28/06/2018 Put 30.850 7.145 7.145 0.000   40 7.835
NABNU7 28/06/2018 Call 31.820 0.530 0.530 0.000   450 0.375
NABNV7 28/06/2018 Put 31.820 7.935 7.935 0.000   15 8.660
NABNS7 28/06/2018 Call 32.780 0.410 0.410 0.000   2,325 0.290
NABNT7 28/06/2018 Put 32.780 8.750 8.750 0.000   10 9.495
NABP17 28/06/2018 Call 33.750 0.320 0.320 0.000   3,475 0.220
NABP27 28/06/2018 Put 33.750 9.585 9.585 0.000   0 10.355
NABP37 28/06/2018 Call 34.710 0.250 0.250 0.000   0 0.170
NABP47 28/06/2018 Put 34.710 10.435 10.435 0.000   0 11.225
NABNO7 28/06/2018 Call 35.670 0.190 0.190 0.000   0 0.130
NABNP7 28/06/2018 Put 35.670 11.300 11.300 0.000   0 12.105
NABNQ7 28/06/2018 Call 36.640 0.150 0.150 0.000   0 0.100
NABNR7 28/06/2018 Put 36.640 12.185 12.185 0.000   0 13.005
NABR87 28/06/2018 Call 37.600 0.115 0.115 0.000   0 0.075
NABR97 28/06/2018 Put 37.600 13.075 13.075 0.000   0 13.900
NABE49 20/12/2018 Call 20.020 8.140 8.140 0.000   0 7.290
NABE59 20/12/2018 Put 20.020 2.175 2.175 0.000   0 2.435
NABYS8 20/12/2018 Call 21.210 6.950 6.950 0.000   0 6.160
NABYT8 20/12/2018 Put 21.210 2.600 2.600 0.000   0 2.885
NABVE8 20/12/2018 Call 22.180 6.115 6.115 0.000   0 5.385
NABVF8 20/12/2018 Put 22.180 2.960 2.960 0.000   0 3.310
NABV68 20/12/2018 Call 23.140 5.420 5.420 0.000   0 4.785
NABV78 20/12/2018 Put 23.140 3.385 3.385 0.000   0 3.740
NABTT8 20/12/2018 Call 24.100 4.840 4.840 0.000   5 4.270
NABTU8 20/12/2018 Put 24.100 3.815 3.815 0.000   0 4.240
NABTL8 20/12/2018 Call 25.070 4.325 4.325 0.000   0 3.790
NABTM8 20/12/2018 Put 25.070 4.315 4.315 0.000   1 4.755
NABTN8 20/12/2018 Call 26.030 3.860 3.860 0.000   0 3.355
NABTO8 20/12/2018 Put 26.030 4.825 4.825 0.000   19 5.320
NABTR8 20/12/2018 Call 27.000 3.425 3.425 0.000   0 2.980
NABTS8 20/12/2018 Put 27.000 5.390 5.390 0.000   0 5.920
NABTP8 20/12/2018 Call 27.960 3.050 3.050 0.000   100 2.625
NABTQ8 20/12/2018 Put 27.960 5.990 5.990 0.000   0 6.550
NABU28 20/12/2018 Call 28.930 2.695 2.695 0.000   0 2.310
NABU38 20/12/2018 Put 28.930 6.620 6.620 0.000   0 7.235
NABTX8 20/12/2018 Call 29.890 2.380 2.380 0.000   100 2.030
NABTY8 20/12/2018 Put 29.890 7.295 7.295 0.000   200 7.930
NABTZ8 20/12/2018 Call 30.850 2.095 2.095 0.000   0 1.765
NABU18 20/12/2018 Put 30.850 7.990 7.990 0.000   0 8.670
NABTV8 20/12/2018 Call 31.820 1.825 1.825 0.000   0 1.545
NABTW8 20/12/2018 Put 31.820 8.735 8.735 0.000   0 9.445
NABUB8 20/12/2018 Call 32.780 1.600 1.600 0.000   0 1.330
NABUC8 20/12/2018 Put 32.780 9.500 9.500 0.000   0 10.235

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.