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 26.540 Up 0.160 26.430 26.560 26.370 26.600 26.320 8,443,034 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABG49 25/08/2016 Call 0.010 26.565 26.565 0.000   3,135 26.565
NABG59 25/08/2016 Call 0.100 26.440 26.440 0.000   0 26.440
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 26.430 26.430 0.000   26 26.430
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEQ7 25/08/2016 Call 13.000 13.555 13.555 0.000   0 13.555
NABEP7 25/08/2016 Put 13.000 0.000 0.000 0.000   0 0.000
NABEJ7 25/08/2016 Call 13.250 13.305 13.305 0.000   0 13.305
NABEO7 25/08/2016 Put 13.250 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 6.065 6.065 0.000   0 6.065
NABGO9 25/08/2016 Put 20.500 0.000 0.000 0.000   0 0.000
NABFL9 25/08/2016 Call 21.000 5.570 5.570 0.000   0 5.570
NABFM9 25/08/2016 Put 21.000 0.001 0.001 0.000   31 0.001
NABFP9 25/08/2016 Call 21.500 5.070 5.070 0.000   0 5.070
NABFQ9 25/08/2016 Put 21.500 0.002 0.002 0.000   52 0.002
NABFF9 25/08/2016 Call 22.000 4.570 4.570 0.000   0 4.570
NABFG9 25/08/2016 Put 22.000 0.004 0.004 0.000   404 0.004
NABFT9 25/08/2016 Call 22.500 4.075 4.075 0.000   0 4.075
NABFU9 25/08/2016 Put 22.500 0.008 0.008 0.000   978 0.008
NABFH9 25/08/2016 Call 23.000 3.580 3.580 0.000   1,910 3.580
NABFI9 25/08/2016 Put 23.000 0.015 0.015 0.000   1,112 0.015
NABN79 25/08/2016 Call 23.010 3.570 3.570 0.000   10 3.570
NABN69 25/08/2016 Put 23.010 0.015 0.015 0.000   690 0.015
NABFR9 25/08/2016 Call 23.500 3.090 3.090 0.000   10 3.090
NABFS9 25/08/2016 Put 23.500 0.025 0.025 0.000   761 0.025
NABN49 25/08/2016 Call 23.510 3.080 3.080 0.000   184 3.080
NABN59 25/08/2016 Put 23.510 0.025 0.025 0.000   300 0.025
NABF89 25/08/2016 Call 24.000 2.605 2.605 0.000   20 2.605
NABF99 25/08/2016 Put 24.000 0.045 0.045 0.065 115 1,434 0.045
NABFX9 25/08/2016 Call 24.500 2.135 2.135 0.000   107 2.135
NABFY9 25/08/2016 Put 24.500 0.075 0.075 0.000   1,004 0.075
NABF69 25/08/2016 Call 25.000 1.680 1.680 1.680 10 150 1.680
NABF79 25/08/2016 Put 25.000 0.120 0.120 0.120 1,630 2,279 0.120
NABW99 25/08/2016 Call 25.010 1.670 1.670 1.660 41 614 1.670
NABWA9 25/08/2016 Put 25.010 0.125 0.125 0.145 30 345 0.125
NABFV9 25/08/2016 Call 25.500 1.255 1.255 0.000   2,648 1.255
NABFW9 25/08/2016 Put 25.500 0.200 0.200 0.000   1,453 0.200
NABWC9 25/08/2016 Call 25.510 1.245 1.245 0.000   1,378 1.245
NABWB9 25/08/2016 Put 25.510 0.200 0.200 0.000   0 0.200
NABF29 25/08/2016 Call 26.000 0.870 0.870 0.850 230 4,424 0.870
NABF39 25/08/2016 Put 26.000 0.320 0.320 0.270 335 1,495 0.320
NABWD9 25/08/2016 Call 26.010 0.865 0.865 0.000 10 999 0.865
NABWE9 25/08/2016 Put 26.010 0.325 0.325 0.000   585 0.325
NABFZ9 25/08/2016 Call 26.500 0.555 0.555 0.545 134 4,891 0.555
NABG19 25/08/2016 Put 26.500 0.505 0.505 0.460 219 1,404 0.505
NABCZ7 25/08/2016 Call 26.510 0.545 0.545 0.000   2,241 0.545
NABCY7 25/08/2016 Put 26.510 0.510 0.510 0.000   360 0.510
NABF49 25/08/2016 Call 27.000 0.315 0.315 0.300 534 6,211 0.315
NABF59 25/08/2016 Put 27.000 0.775 0.775 0.730 30 526 0.775
NABWG9 25/08/2016 Call 27.010 0.315 0.315 0.260 222 1,046 0.315
NABWF9 25/08/2016 Put 27.010 0.775 0.775 0.000   130 0.775
NABG29 25/08/2016 Call 27.500 0.165 0.165 0.130 568 4,621 0.165
NABG39 25/08/2016 Put 27.500 1.120 1.120 0.000   265 1.120
NABSU9 25/08/2016 Call 27.510 0.160 0.160 0.140 47 649 0.160
NABSV9 25/08/2016 Put 27.510 1.120 1.120 0.000   150 1.120
NABFN9 25/08/2016 Call 28.000 0.075 0.075 0.070 900 7,180 0.075
NABFO9 25/08/2016 Put 28.000 1.535 1.535 0.000   137 1.535
NABSX9 25/08/2016 Call 28.010 0.075 0.075 0.000   1,317 0.075
NABSW9 25/08/2016 Put 28.010 1.535 1.535 0.000   80 1.535
NABGV9 25/08/2016 Call 28.500 0.035 0.035 0.035 900 4,905 0.035
NABGW9 25/08/2016 Put 28.500 1.990 1.990 0.000   50 1.990
NABDQ7 25/08/2016 Call 28.510 0.035 0.035 0.000   0 0.035
NABDP7 25/08/2016 Put 28.510 1.985 1.985 0.000   435 1.985
NABGT9 25/08/2016 Call 29.000 0.015 0.015 0.030 17 4,130 0.015
NABGU9 25/08/2016 Put 29.000 2.470 2.470 0.000   767 2.470
NABSY9 25/08/2016 Call 29.010 0.020 0.020 0.000   365 0.020
NABSZ9 25/08/2016 Put 29.010 2.465 2.465 0.000   400 2.465
NABIH9 25/08/2016 Call 29.500 0.007 0.007 0.000   4,316 0.007
NABII9 25/08/2016 Put 29.500 2.965 2.965 0.000   0 2.965
NABT29 25/08/2016 Call 29.510 0.007 0.007 0.000   40 0.007
NABT19 25/08/2016 Put 29.510 2.950 2.950 0.000   270 2.950
NABIJ9 25/08/2016 Call 30.000 0.003 0.003 0.000   8,224 0.003
NABIK9 25/08/2016 Put 30.000 3.460 3.460 0.000   0 3.460
NABT39 25/08/2016 Call 30.010 0.003 0.003 0.000   272 0.003
NABT49 25/08/2016 Put 30.010 3.445 3.445 0.000   705 3.445
NABIV9 25/08/2016 Call 30.500 0.001 0.001 0.000   481 0.001
NABIW9 25/08/2016 Put 30.500 3.960 3.960 0.000   0 3.960
NABE67 25/08/2016 Call 30.510 0.001 0.001 0.000   0 0.001
NABE77 25/08/2016 Put 30.510 3.940 3.940 0.000   0 3.940
NABJ89 25/08/2016 Call 31.000 0.000 0.000 0.000   0 0.000
NABJ99 25/08/2016 Put 31.000 4.460 4.460 0.000   0 4.460
NABE97 25/08/2016 Call 31.010 0.000 0.000 0.000   0 0.000
NABE87 25/08/2016 Put 31.010 4.435 4.435 0.000   0 4.435
NABK59 25/08/2016 Call 31.500 0.000 0.000 0.000   0 0.000
NABK69 25/08/2016 Put 31.500 4.960 4.960 0.000   0 4.960
NABEF7 25/08/2016 Call 31.510 0.000 0.000 0.000   0 0.000
NABEG7 25/08/2016 Put 31.510 4.930 4.930 0.000   0 4.930
NABK79 25/08/2016 Call 32.000 0.000 0.000 0.000   0 0.000
NABK89 25/08/2016 Put 32.000 5.460 5.460 0.000   0 5.460
NABEI7 25/08/2016 Call 32.010 0.000 0.000 0.000   0 0.000
NABEH7 25/08/2016 Put 32.010 5.430 5.430 5.640 10 95 5.430
NABTB9 25/08/2016 Call 32.500 0.000 0.000 0.000   10 0.000
NABTC9 25/08/2016 Put 32.500 5.960 5.960 0.000   0 5.960
NABYK9 25/08/2016 Call 33.500 0.000 0.000 0.000   0 0.000
NABYJ9 25/08/2016 Put 33.500 6.960 6.960 0.000   0 6.960
NABYH9 25/08/2016 Call 33.510 0.000 0.000 0.000   0 0.000
NABYI9 25/08/2016 Put 33.510 6.925 6.925 0.000   140 6.925
NABD77 25/08/2016 Call 34.500 0.000 0.000 0.000   0 0.000
NABD87 25/08/2016 Put 34.500 7.960 7.960 0.000   0 7.960
NABD97 25/08/2016 Call 34.510 0.000 0.000 0.000   0 0.000
NABDK7 25/08/2016 Put 34.510 7.925 7.925 0.000   50 7.925
NABDU7 25/08/2016 Call 38.500 0.000 0.000 0.000   0 0.000
NABDT7 25/08/2016 Put 38.500 11.960 11.960 0.000   0 11.960
NABDW7 25/08/2016 Call 38.510 0.000 0.000 0.000   0 0.000
NABDV7 25/08/2016 Put 38.510 11.920 11.920 0.000   758 11.920
NABD38 29/09/2016 Call 0.010 26.615 26.615 0.000   1,002 26.615
NABR19 29/09/2016 Call 0.110 26.430 26.430 0.000   32,819 26.430
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 12.125 12.125 0.000   70 12.125
NABEZ8 29/09/2016 Put 14.460 0.000 0.000 0.000   710 0.000
NABYL9 29/09/2016 Call 15.250 11.340 11.340 0.000   0 11.340
NABYM9 29/09/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABYO9 29/09/2016 Call 15.260 11.330 11.330 0.000   28 11.330
NABYN9 29/09/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABDN8 29/09/2016 Call 17.360 9.235 9.235 0.000   0 9.235
NABDM8 29/09/2016 Put 17.360 0.000 0.000 0.000   200 0.000
NABYR9 29/09/2016 Call 18.580 8.020 8.020 0.000   0 8.020
NABYS9 29/09/2016 Put 18.580 0.000 0.000 0.000   200 0.000
NABYP9 29/09/2016 Call 18.590 8.010 8.010 0.000   35 8.010
NABYQ9 29/09/2016 Put 18.590 0.000 0.000 0.000   0 0.000
NABDO8 29/09/2016 Call 19.280 7.325 7.325 0.000   9 7.325
NABDR8 29/09/2016 Put 19.280 0.001 0.001 0.000   2 0.001
NABDT8 29/09/2016 Call 19.290 7.315 7.315 0.000   144 7.315
NABDS8 29/09/2016 Put 19.290 0.001 0.001 0.000   80 0.001
NABBW9 29/09/2016 Call 20.970 5.655 5.655 0.000   0 5.655
NABBX9 29/09/2016 Put 20.970 0.010 0.010 0.000   100 0.010
NABVT9 29/09/2016 Call 21.210 5.425 5.425 0.000   0 5.425
NABVS9 29/09/2016 Put 21.210 0.015 0.015 0.000   225 0.015
NABVP9 29/09/2016 Call 21.220 5.415 5.415 0.000   0 5.415
NABVO9 29/09/2016 Put 21.220 0.015 0.015 0.000   4 0.015
NABZY8 29/09/2016 Call 21.440 5.200 5.200 0.000   0 5.200
NABB19 29/09/2016 Put 21.440 0.020 0.020 0.000   731 0.020
NABWN8 29/09/2016 Call 22.180 4.480 4.480 0.000   0 4.480
NABWO8 29/09/2016 Put 22.180 0.040 0.040 0.000   630 0.040
NABVQ9 29/09/2016 Call 22.190 4.470 4.470 0.000   63 4.470
NABVR9 29/09/2016 Put 22.190 0.040 0.040 0.000   662 0.040
NABVU8 29/09/2016 Call 22.660 4.020 4.020 0.000   0 4.020
NABVV8 29/09/2016 Put 22.660 0.060 0.060 0.000   5,600 0.060
NABN29 29/09/2016 Call 22.670 4.010 4.010 0.000   0 4.010
NABN39 29/09/2016 Put 22.670 0.060 0.060 0.000   10 0.060
NABXJ9 29/09/2016 Call 22.870 3.820 3.820 0.000   99 3.820
NABXK9 29/09/2016 Put 22.870 0.075 0.075 0.000   250 0.075
NABXM9 29/09/2016 Call 22.880 3.810 3.810 0.000   10 3.810
NABXL9 29/09/2016 Put 22.880 0.075 0.075 0.000   110 0.075
NABM98 29/09/2016 Call 23.140 3.570 3.570 0.000   20 3.570
NABMA8 29/09/2016 Put 23.140 0.090 0.090 0.000   603 0.090
NABM58 29/09/2016 Call 23.150 3.560 3.560 3.500 1 0 3.560
NABM68 29/09/2016 Put 23.150 0.090 0.090 0.000   190 0.090
NABMC8 29/09/2016 Call 23.620 3.120 3.120 0.000   0 3.120
NABMB8 29/09/2016 Put 23.620 0.125 0.125 0.000   748 0.125
NABM88 29/09/2016 Call 23.630 3.115 3.115 0.000   200 3.115
NABM78 29/09/2016 Put 23.630 0.130 0.130 0.000   945 0.130
NABLF8 29/09/2016 Call 24.100 2.690 2.690 0.000   100 2.690
NABLG8 29/09/2016 Put 24.100 0.175 0.175 0.190 100 1,324 0.175
NABKN9 29/09/2016 Call 24.110 2.680 2.680 0.000   0 2.680
NABKO9 29/09/2016 Put 24.110 0.175 0.175 0.000   218 0.175
NABE38 29/09/2016 Call 24.590 2.265 2.265 0.000   225 2.265
NABE48 29/09/2016 Put 24.590 0.240 0.240 0.000   250 0.240
NABKQ9 29/09/2016 Call 24.600 2.255 2.255 0.000   100 2.255
NABKP9 29/09/2016 Put 24.600 0.240 0.240 0.270 17 2,809 0.240
NABXR7 29/09/2016 Call 25.070 1.865 1.865 0.000   20 1.865
NABXS7 29/09/2016 Put 25.070 0.325 0.325 0.350 100 4,038 0.325
NABKR9 29/09/2016 Call 25.080 1.860 1.860 0.000   143 1.860
NABKS9 29/09/2016 Put 25.080 0.325 0.325 0.000   270 0.325
NABCI8 29/09/2016 Call 25.550 1.495 1.495 0.000   367 1.495
NABCJ8 29/09/2016 Put 25.550 0.435 0.435 0.470 120 654 0.435
NABT87 29/09/2016 Call 26.030 1.160 1.160 0.000   537 1.160
NABT97 29/09/2016 Put 26.030 0.580 0.580 0.000   920 0.580
NABC58 29/09/2016 Call 26.520 0.855 0.855 0.780 1,200 5,600 0.855
NABC68 29/09/2016 Put 26.520 0.770 0.770 0.000   885 0.770
NABKU9 29/09/2016 Call 26.530 0.850 0.850 0.000   789 0.850
NABKT9 29/09/2016 Put 26.530 0.770 0.770 0.000   535 0.770
NABTB7 29/09/2016 Call 27.000 0.610 0.610 0.550 78 3,132 0.610
NABTA7 29/09/2016 Put 27.000 1.010 1.010 0.000 800 1,007 1.010
NABKV9 29/09/2016 Call 27.010 0.605 0.605 0.600 100 793 0.605
NABKW9 29/09/2016 Put 27.010 1.005 1.005 0.000   320 1.005
NABC18 29/09/2016 Call 27.480 0.415 0.415 0.350 122 1,947 0.415
NABC28 29/09/2016 Put 27.480 1.300 1.300 0.000   3,341 1.300
NABDX7 29/09/2016 Call 27.490 0.410 0.410 0.370 41 823 0.410
NABDY7 29/09/2016 Put 27.490 1.295 1.295 0.000   0 1.295
NABQ97 29/09/2016 Call 27.960 0.270 0.270 0.205 450 2,262 0.270
NABQA7 29/09/2016 Put 27.960 1.645 1.645 0.000 800 803 1.645
NABKE9 29/09/2016 Call 27.970 0.265 0.265 0.000   1,332 0.265
NABKD9 29/09/2016 Put 27.970 1.630 1.630 0.000   357 1.630
NABBY8 29/09/2016 Call 28.440 0.165 0.165 0.140 24 3,559 0.165
NABBZ8 29/09/2016 Put 28.440 2.030 2.030 0.000   338 2.030
NABKH9 29/09/2016 Call 28.450 0.165 0.165 0.000   400 0.165
NABKI9 29/09/2016 Put 28.450 2.015 2.015 0.000   495 2.015
NABN27 29/09/2016 Call 28.930 0.095 0.095 0.000   525 0.095
NABN37 29/09/2016 Put 28.930 2.460 2.460 0.000   293 2.460
NABZL7 29/09/2016 Call 28.940 0.095 0.095 0.000   728 0.095
NABZK7 29/09/2016 Put 28.940 2.440 2.440 0.000   212 2.440
NABCG8 29/09/2016 Call 29.410 0.055 0.055 0.000   1,947 0.055
NABCH8 29/09/2016 Put 29.410 2.910 2.910 0.000   0 2.910
NABKQ8 29/09/2016 Call 29.420 0.055 0.055 0.000   158 0.055
NABKR8 29/09/2016 Put 29.420 2.880 2.880 0.000   248 2.880
NABN67 29/09/2016 Call 29.890 0.030 0.030 0.000   3,005 0.030
NABN77 29/09/2016 Put 29.890 3.370 3.370 0.000   45 3.370
NABZM7 29/09/2016 Call 29.900 0.030 0.030 0.000   441 0.030
NABZN7 29/09/2016 Put 29.900 3.335 3.335 0.000   978 3.335
NABC98 29/09/2016 Call 30.370 0.015 0.015 0.000   2,314 0.015
NABCF8 29/09/2016 Put 30.370 3.840 3.840 0.000   0 3.840
NABJE8 29/09/2016 Call 30.380 0.015 0.015 0.000   77 0.015
NABJF8 29/09/2016 Put 30.380 3.795 3.795 0.000   3,025 3.795
NABN47 29/09/2016 Call 30.850 0.008 0.008 0.000   391 0.008
NABN57 29/09/2016 Put 30.850 4.315 4.315 0.000   30 4.315
NABZO7 29/09/2016 Call 30.860 0.008 0.008 0.000   87 0.008
NABZP7 29/09/2016 Put 30.860 4.260 4.260 0.000   738 4.260
NABC38 29/09/2016 Call 31.340 0.004 0.004 0.000   841 0.004
NABC48 29/09/2016 Put 31.340 4.800 4.800 0.000   0 4.800
NABP78 29/09/2016 Call 31.350 0.004 0.004 0.000   130 0.004
NABP88 29/09/2016 Put 31.350 4.740 4.740 0.000   528 4.740
NABNK7 29/09/2016 Call 31.820 0.002 0.002 0.000   95 0.002
NABNL7 29/09/2016 Put 31.820 5.280 5.280 0.000   0 5.280
NABZR7 29/09/2016 Call 31.830 0.002 0.002 0.000   300 0.002
NABZQ7 29/09/2016 Put 31.830 5.210 5.210 0.000   156 5.210
NABC78 29/09/2016 Call 32.300 0.001 0.001 0.000   10 0.001
NABC88 29/09/2016 Put 32.300 5.760 5.760 0.000   0 5.760
NABPK8 29/09/2016 Call 32.310 0.001 0.001 0.000   215 0.001
NABP98 29/09/2016 Put 32.310 5.680 5.680 0.000   183 5.680
NABN87 29/09/2016 Call 32.780 0.000 0.000 0.000   45 0.000
NABN97 29/09/2016 Put 32.780 6.240 6.240 0.000   258 6.240
NABZG7 29/09/2016 Call 32.790 0.000 0.000 0.000   49 0.000
NABZH7 29/09/2016 Put 32.790 6.150 6.150 0.000   165 6.150
NABF38 29/09/2016 Call 33.260 0.000 0.000 0.000   204 0.000
NABF48 29/09/2016 Put 33.260 6.720 6.720 0.000   0 6.720
NABRJ8 29/09/2016 Call 33.270 0.000 0.000 0.000   0 0.000
NABRK8 29/09/2016 Put 33.270 6.625 6.625 0.000   91 6.625
NABMV7 29/09/2016 Call 33.750 0.000 0.000 0.000   60 0.000
NABMY7 29/09/2016 Put 33.750 7.210 7.210 0.000   0 7.210
NABKK9 29/09/2016 Call 33.760 0.000 0.000 0.000   0 0.000
NABKJ9 29/09/2016 Put 33.760 7.115 7.115 0.000   280 7.115
NABG58 29/09/2016 Call 34.230 0.000 0.000 0.000   0 0.000
NABG68 29/09/2016 Put 34.230 7.690 7.690 0.000   6 7.690
NABKL9 29/09/2016 Call 34.240 0.000 0.000 0.000   0 0.000
NABKM9 29/09/2016 Put 34.240 7.590 7.590 0.000   207 7.590
NABMZ7 29/09/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABN17 29/09/2016 Put 34.710 8.170 8.170 0.000   0 8.170
NABDN7 29/09/2016 Call 34.720 0.000 0.000 0.000   0 0.000
NABDO7 29/09/2016 Put 34.720 8.070 8.070 0.000   46 8.070
NABMR7 29/09/2016 Call 35.670 0.000 0.000 0.000   20 0.000
NABMS7 29/09/2016 Put 35.670 9.130 9.130 0.000   0 9.130
NABXN9 29/09/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABXO9 29/09/2016 Put 36.210 9.670 9.670 0.000   0 9.670
NABXQ9 29/09/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABXP9 29/09/2016 Put 36.220 9.570 9.570 0.000   98 9.570
NABMT7 29/09/2016 Call 36.640 0.000 0.000 0.000   0 0.000
NABMU7 29/09/2016 Put 36.640 10.100 10.100 0.000   0 10.100
NABR67 29/09/2016 Call 37.600 0.000 0.000 0.000   0 0.000
NABR77 29/09/2016 Put 37.600 11.060 11.060 0.000   0 11.060
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 14.920 14.920 0.000   0 14.920
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 14.815 14.815 0.000   14 14.815
NABS59 27/10/2016 Call 0.010 26.655 26.655 0.000   0 26.655
NABC57 27/10/2016 Call 21.000 5.705 5.705 0.000   0 5.705
NABC67 27/10/2016 Put 21.000 0.055 0.055 0.000   565 0.055
NABW59 27/10/2016 Call 21.500 5.220 5.220 0.000   0 5.220
NABW69 27/10/2016 Put 21.500 0.080 0.080 0.000   10 0.080
NABVY9 27/10/2016 Call 22.000 4.745 4.745 0.000   200 4.745
NABVZ9 27/10/2016 Put 22.000 0.105 0.105 0.000   150 0.105
NABVU9 27/10/2016 Call 22.500 4.275 4.275 0.000   0 4.275
NABVV9 27/10/2016 Put 22.500 0.140 0.140 0.000   0 0.140
NABSC9 27/10/2016 Call 23.000 3.815 3.815 0.000   15 3.815
NABSD9 27/10/2016 Put 23.000 0.185 0.185 0.000   558 0.185
NABCO7 27/10/2016 Call 23.010 3.805 3.805 0.000   0 3.805
NABCP7 27/10/2016 Put 23.010 0.185 0.185 0.000   45 0.185
NABRS9 27/10/2016 Call 23.500 3.365 3.365 0.000   10 3.365
NABRT9 27/10/2016 Put 23.500 0.230 0.230 0.000   195 0.230
NABCN7 27/10/2016 Call 23.510 3.360 3.360 0.000   0 3.360
NABCM7 27/10/2016 Put 23.510 0.235 0.235 0.000   0 0.235
NABRM9 27/10/2016 Call 24.000 2.935 2.935 0.000   80 2.935
NABRN9 27/10/2016 Put 24.000 0.300 0.300 0.000   844 0.300
NABRU9 27/10/2016 Call 24.500 2.520 2.520 0.000   2 2.520
NABRV9 27/10/2016 Put 24.500 0.380 0.380 0.000   1,407 0.380
NABRW9 27/10/2016 Call 25.000 2.130 2.130 0.000   70 2.130
NABRX9 27/10/2016 Put 25.000 0.485 0.485 0.500 20 3,090 0.485
NABR99 27/10/2016 Call 25.500 1.760 1.760 0.000   270 1.760
NABRF9 27/10/2016 Put 25.500 0.610 0.610 0.000   940 0.610
NABRY9 27/10/2016 Call 26.000 1.420 1.420 1.450 45 178 1.420
NABRZ9 27/10/2016 Put 26.000 0.770 0.770 0.000   375 0.770
NABY89 27/10/2016 Call 26.010 1.415 1.415 0.000   102 1.415
NABXY9 27/10/2016 Put 26.010 0.770 0.770 0.000   20 0.770
NABR79 27/10/2016 Call 26.500 1.120 1.120 1.075 5 590 1.120
NABR89 27/10/2016 Put 26.500 0.970 0.970 1.020 5 235 0.970
NABY99 27/10/2016 Call 26.510 1.115 1.115 0.000   70 1.115
NABYA9 27/10/2016 Put 26.510 0.965 0.965 0.000   320 0.965
NABS39 27/10/2016 Call 27.000 0.855 0.855 0.000   2,380 0.855
NABS49 27/10/2016 Put 27.000 1.205 1.205 0.000   434 1.205
NABYC9 27/10/2016 Call 27.010 0.850 0.850 0.000   180 0.850
NABYB9 27/10/2016 Put 27.010 1.200 1.200 0.000   0 1.200
NABR59 27/10/2016 Call 27.500 0.630 0.630 0.580 244 3,269 0.630
NABR69 27/10/2016 Put 27.500 1.480 1.480 0.000   545 1.480
NABS19 27/10/2016 Call 28.000 0.450 0.450 0.410 75 1,839 0.450
NABS29 27/10/2016 Put 28.000 1.800 1.800 0.000   0 1.800
NABDR7 27/10/2016 Call 28.010 0.450 0.450 0.000   174 0.450
NABDS7 27/10/2016 Put 28.010 1.790 1.790 0.000   0 1.790
NABRI9 27/10/2016 Call 28.500 0.310 0.310 0.000   1,900 0.310
NABRJ9 27/10/2016 Put 28.500 2.165 2.165 0.000   280 2.165
NABVK9 27/10/2016 Call 28.510 0.310 0.310 0.285 20 160 0.310
NABVL9 27/10/2016 Put 28.510 2.145 2.145 0.000   417 2.145
NABRO9 27/10/2016 Call 29.000 0.210 0.210 0.000   1,590 0.210
NABRP9 27/10/2016 Put 29.000 2.570 2.570 0.000   150 2.570
NABVN9 27/10/2016 Call 29.010 0.210 0.210 0.000   100 0.210
NABVM9 27/10/2016 Put 29.010 2.535 2.535 0.000   10 2.535
NABRG9 27/10/2016 Call 29.500 0.135 0.135 0.000   0 0.135
NABRH9 27/10/2016 Put 29.500 3.005 3.005 0.000   0 3.005
NABSF9 27/10/2016 Call 29.510 0.135 0.135 0.000   0 0.135
NABSE9 27/10/2016 Put 29.510 2.960 2.960 0.000   0 2.960
NABRQ9 27/10/2016 Call 30.000 0.090 0.090 0.000   1,518 0.090
NABRR9 27/10/2016 Put 30.000 3.470 3.470 0.000   100 3.470
NABSG9 27/10/2016 Call 30.010 0.085 0.085 0.000   5 0.085
NABSH9 27/10/2016 Put 30.010 3.400 3.400 0.000   12 3.400
NABRK9 27/10/2016 Call 30.500 0.055 0.055 0.000   0 0.055
NABRL9 27/10/2016 Put 30.500 3.960 3.960 0.000   0 3.960
NABSI9 27/10/2016 Call 31.000 0.035 0.035 0.000   200 0.035
NABSJ9 27/10/2016 Put 31.000 4.460 4.460 0.000   0 4.460
NABSK9 27/10/2016 Call 31.500 0.020 0.020 0.000   33 0.020
NABSL9 27/10/2016 Put 31.500 4.960 4.960 0.000   0 4.960
NABT59 27/10/2016 Call 32.000 0.010 0.010 0.000   200 0.010
NABT69 27/10/2016 Put 32.000 5.460 5.460 0.000   0 5.460
NABTD9 27/10/2016 Call 32.500 0.007 0.007 0.000   200 0.007
NABTE9 27/10/2016 Put 32.500 5.960 5.960 0.000   0 5.960
NABV99 24/11/2016 Call 0.010 25.745 25.745 0.000   0 25.745
NABC77 24/11/2016 Call 21.000 5.705 5.705 0.000   0 5.705
NABC87 24/11/2016 Put 21.000 0.180 0.180 0.000   0 0.180
NABW79 24/11/2016 Call 21.500 5.225 5.225 0.000   0 5.225
NABW89 24/11/2016 Put 21.500 0.215 0.215 0.000   0 0.215
NABW19 24/11/2016 Call 22.000 4.755 4.755 0.000   0 4.755
NABW29 24/11/2016 Put 22.000 0.260 0.260 0.000   50 0.260
NABVW9 24/11/2016 Call 22.500 4.290 4.290 0.000   0 4.290
NABVX9 24/11/2016 Put 22.500 0.320 0.320 0.000   0 0.320
NABVE9 24/11/2016 Call 23.000 3.835 3.835 0.000   330 3.835
NABVF9 24/11/2016 Put 23.000 0.395 0.395 0.000   2,500 0.395
NABVC9 24/11/2016 Call 23.500 3.390 3.390 0.000   0 3.390
NABVD9 24/11/2016 Put 23.500 0.485 0.485 0.000   350 0.485
NABUY9 24/11/2016 Call 24.000 2.955 2.955 0.000   0 2.955
NABUZ9 24/11/2016 Put 24.000 0.600 0.600 0.000   100 0.600
NABUK9 24/11/2016 Call 24.500 2.545 2.545 0.000   60 2.545
NABUL9 24/11/2016 Put 24.500 0.735 0.735 0.000   55 0.735
NABUW9 24/11/2016 Call 25.000 2.155 2.155 0.000   2 2.155
NABUX9 24/11/2016 Put 25.000 0.895 0.895 0.000   15 0.895
NABUI9 24/11/2016 Call 25.500 1.785 1.785 0.000   100 1.785
NABUJ9 24/11/2016 Put 25.500 1.090 1.090 0.000   7 1.090
NABUU9 24/11/2016 Call 26.000 1.445 1.445 0.000   12 1.445
NABUV9 24/11/2016 Put 26.000 1.325 1.325 0.000   112 1.325
NABZA9 24/11/2016 Call 26.010 1.040 1.040 0.000   68 1.040
NABZ99 24/11/2016 Put 26.010 1.320 1.320 0.000   300 1.320
NABU69 24/11/2016 Call 26.500 1.150 1.150 0.000   16 1.150
NABU79 24/11/2016 Put 26.500 1.590 1.590 0.000   738 1.590
NABDL7 24/11/2016 Call 26.510 0.805 0.805 0.000   70 0.805
NABDM7 24/11/2016 Put 26.510 1.585 1.585 0.000   40 1.585
NABUS9 24/11/2016 Call 27.000 0.890 0.890 0.000   6 0.890
NABUT9 24/11/2016 Put 27.000 1.890 1.890 0.000   740 1.890
NABZB9 24/11/2016 Call 27.010 0.610 0.610 0.000   27 0.610
NABZC9 24/11/2016 Put 27.010 1.885 1.885 0.000   10 1.885
NABU89 24/11/2016 Call 27.500 0.670 0.670 0.615 1,600 1,602 0.670
NABUH9 24/11/2016 Put 27.500 2.230 2.230 0.000   100 2.230
NABVJ9 24/11/2016 Call 27.510 0.450 0.450 0.000   29 0.450
NABVI9 24/11/2016 Put 27.510 2.220 2.220 0.000   0 2.220
NABV19 24/11/2016 Call 28.000 0.495 0.495 0.450 25 698 0.495
NABV29 24/11/2016 Put 28.000 2.600 2.600 0.000   100 2.600
NABVG9 24/11/2016 Call 28.010 0.325 0.325 0.000   90 0.325
NABVH9 24/11/2016 Put 28.010 2.590 2.590 0.000   67 2.590
NABUQ9 24/11/2016 Call 28.500 0.355 0.355 0.000   265 0.355
NABUR9 24/11/2016 Put 28.500 3.000 3.000 0.000   0 3.000
NABV39 24/11/2016 Call 29.000 0.250 0.250 0.000   834 0.250
NABV49 24/11/2016 Put 29.000 3.425 3.425 0.000   600 3.425
NABUM9 24/11/2016 Call 29.500 0.175 0.175 0.000   0 0.175
NABUN9 24/11/2016 Put 29.500 3.875 3.875 0.000   0 3.875
NABE17 24/11/2016 Call 29.510 0.115 0.115 0.000   0 0.115
NABDZ7 24/11/2016 Put 29.510 3.860 3.860 0.000   0 3.860
NABV79 24/11/2016 Call 30.000 0.115 0.115 0.000   400 0.115
NABV89 24/11/2016 Put 30.000 4.340 4.340 0.000   412 4.340
NABE27 24/11/2016 Call 30.010 0.075 0.075 0.000   0 0.075
NABE37 24/11/2016 Put 30.010 4.325 4.325 0.000   0 4.325
NABUO9 24/11/2016 Call 30.500 0.075 0.075 0.000   137 0.075
NABUP9 24/11/2016 Put 30.500 4.820 4.820 0.000   0 4.820
NABE57 24/11/2016 Call 30.510 0.050 0.050 0.000   0 0.050
NABE47 24/11/2016 Put 30.510 4.805 4.805 0.000   0 4.805
NABV59 24/11/2016 Call 31.000 0.050 0.050 0.000   277 0.050
NABV69 24/11/2016 Put 31.000 5.315 5.315 0.000   0 5.315
NABZ19 24/11/2016 Call 31.010 0.030 0.030 0.000   0 0.030
NABZ89 24/11/2016 Put 31.010 5.300 5.300 0.000   200 5.300
NABU48 22/12/2016 Call 0.010 25.715 25.715 0.000   0 25.715
NABXR9 22/12/2016 Call 0.100 26.440 26.440 0.000   0 26.440
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 25.425 25.425 0.000   0 25.425
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 7.585 7.585 7.600 10 106 7.585
NABUR8 22/12/2016 Put 19.060 0.070 0.070 0.000   64 0.070
NABUT8 22/12/2016 Call 19.070 6.655 6.655 0.000   560 6.655
NABUU8 22/12/2016 Put 19.070 0.070 0.070 0.000   152 0.070
NABBY9 22/12/2016 Call 20.970 5.720 5.720 0.000   0 5.720
NABBZ9 22/12/2016 Put 20.970 0.205 0.205 0.000   460 0.205
NABB29 22/12/2016 Call 21.440 5.280 5.280 0.000   0 5.280
NABB39 22/12/2016 Put 21.440 0.255 0.255 0.000   250 0.255
NABYM8 22/12/2016 Call 21.920 4.830 4.830 0.000   0 4.830
NABYN8 22/12/2016 Put 21.920 0.315 0.315 0.000   76 0.315
NABWP8 22/12/2016 Call 22.400 4.390 4.390 0.000   0 4.390
NABWQ8 22/12/2016 Put 22.400 0.385 0.385 0.000   511 0.385
NABMN8 22/12/2016 Call 22.870 3.965 3.965 0.000   1 3.965
NABMO8 22/12/2016 Put 22.870 0.465 0.465 0.000   230 0.465
NABXV9 22/12/2016 Call 22.880 3.315 3.315 0.000   0 3.315
NABXW9 22/12/2016 Put 22.880 0.460 0.460 0.000   100 0.460
NABV88 22/12/2016 Call 23.350 3.540 3.540 0.000   0 3.540
NABV98 22/12/2016 Put 23.350 0.550 0.550 0.000   561 0.550
NABEK7 22/12/2016 Call 23.820 3.140 3.140 0.000   15 3.140
NABEL7 22/12/2016 Put 23.820 0.665 0.665 0.000   919 0.665
NABSP8 22/12/2016 Call 23.830 2.580 2.580 0.000   373 2.580
NABSO8 22/12/2016 Put 23.830 0.660 0.660 0.000   436 0.660
NABU58 22/12/2016 Call 24.300 2.740 2.740 0.000   210 2.740
NABU68 22/12/2016 Put 24.300 0.790 0.790 0.000 14 841 0.790
NABEN7 22/12/2016 Call 24.780 2.365 2.365 2.330 25 200 2.365
NABEM7 22/12/2016 Put 24.780 0.940 0.940 0.000   322 0.940
NABSM8 22/12/2016 Call 24.790 1.920 1.920 0.000   85 1.920
NABSN8 22/12/2016 Put 24.790 0.935 0.935 0.000   148 0.935
NABTJ8 22/12/2016 Call 25.250 2.025 2.025 0.000   743 2.025
NABTK8 22/12/2016 Put 25.250 1.115 1.115 0.000   222 1.115
NABBG9 22/12/2016 Call 25.730 1.695 1.695 0.000   1,000 1.695
NABBH9 22/12/2016 Put 25.730 1.320 1.320 0.000   549 1.320
NABEF9 22/12/2016 Call 25.740 1.360 1.360 0.000   280 1.360
NABEG9 22/12/2016 Put 25.740 1.310 1.310 0.000   527 1.310
NABTH8 22/12/2016 Call 26.210 1.395 1.395 0.000   789 1.395
NABTI8 22/12/2016 Put 26.210 1.550 1.550 0.000   656 1.550
NABEI9 22/12/2016 Call 26.220 1.120 1.120 1.000 10 513 1.120
NABEH9 22/12/2016 Put 26.220 1.540 1.540 0.000   105 1.540
NABPS7 22/12/2016 Call 26.690 1.135 1.135 0.000   5,139 1.135
NABPT7 22/12/2016 Put 26.690 1.815 1.815 0.000   3,890 1.815
NABNS8 22/12/2016 Call 26.700 0.905 0.905 0.000   376 0.905
NABNT8 22/12/2016 Put 26.700 1.800 1.800 0.000   389 1.800
NABTF8 22/12/2016 Call 27.160 0.905 0.905 0.000   957 0.905
NABTG8 22/12/2016 Put 27.160 2.100 2.100 0.000   242 2.100
NABUW8 22/12/2016 Call 27.170 0.720 0.720 0.000   600 0.720
NABUV8 22/12/2016 Put 27.170 2.080 2.080 0.000   597 2.080
NABLH7 22/12/2016 Call 27.630 0.705 0.705 0.000   2,957 0.705
NABLI7 22/12/2016 Put 27.630 2.415 2.415 0.000   3,508 2.415
NABNV8 22/12/2016 Call 27.640 0.560 0.560 0.500 20 411 0.560
NABNU8 22/12/2016 Put 27.640 2.390 2.390 0.000   244 2.390
NABTB8 22/12/2016 Call 28.120 0.525 0.525 0.530 600 1,685 0.525
NABTC8 22/12/2016 Put 28.120 2.765 2.765 0.000   10 2.765
NABUX8 22/12/2016 Call 28.130 0.425 0.425 0.380 52 729 0.425
NABUY8 22/12/2016 Put 28.130 2.735 2.735 0.000   5 2.735
NABIX7 22/12/2016 Call 28.590 0.390 0.390 0.390 600 1,420 0.390
NABIY7 22/12/2016 Put 28.590 3.135 3.135 0.000   944 3.135
NABNW8 22/12/2016 Call 28.600 0.315 0.315 0.000   135 0.315
NABNX8 22/12/2016 Put 28.600 3.100 3.100 0.000   705 3.100
NABRN8 22/12/2016 Call 29.070 0.280 0.280 0.000   789 0.280
NABRO8 22/12/2016 Put 29.070 3.530 3.530 0.000   2,030 3.530
NABRL8 22/12/2016 Call 29.080 0.230 0.230 0.000   394 0.230
NABRM8 22/12/2016 Put 29.080 3.490 3.490 0.000   723 3.490
NABIV7 22/12/2016 Call 29.540 0.200 0.200 0.000   2,242 0.200
NABIW7 22/12/2016 Put 29.540 3.945 3.945 0.000   1,158 3.945
NABNZ8 22/12/2016 Call 29.550 0.165 0.165 0.000   1,766 0.165
NABNY8 22/12/2016 Put 29.550 3.900 3.900 0.000   854 3.900
NABTD8 22/12/2016 Call 30.020 0.135 0.135 0.000   1,374 0.135
NABTE8 22/12/2016 Put 30.020 4.380 4.380 0.000   53 4.380
NABV18 22/12/2016 Call 30.030 0.115 0.115 0.000   505 0.115
NABUZ8 22/12/2016 Put 30.030 4.330 4.330 0.000 14 1,080 4.330
NABIT7 22/12/2016 Call 30.500 0.090 0.090 0.000   1,330 0.090
NABIU7 22/12/2016 Put 30.500 4.835 4.835 0.000   1,646 4.835
NABRG8 22/12/2016 Call 30.510 0.075 0.075 0.000   264 0.075
NABRF8 22/12/2016 Put 30.510 4.780 4.780 0.000   320 4.780
NABRT8 22/12/2016 Call 30.970 0.060 0.060 0.000   125 0.060
NABRU8 22/12/2016 Put 30.970 5.290 5.290 0.000   450 5.290
NABRW8 22/12/2016 Call 30.980 0.055 0.055 0.000   57 0.055
NABRV8 22/12/2016 Put 30.980 5.230 5.230 0.000   255 5.230
NABIR7 22/12/2016 Call 31.450 0.040 0.040 0.000   1,723 0.040
NABIS7 22/12/2016 Put 31.450 5.760 5.760 0.000   321 5.760
NABRQ8 22/12/2016 Call 31.460 0.035 0.035 0.000   251 0.035
NABRP8 22/12/2016 Put 31.460 5.695 5.695 0.000   571 5.695
NABU98 22/12/2016 Call 31.920 0.025 0.025 0.000   175 0.025
NABUA8 22/12/2016 Put 31.920 6.220 6.220 0.000   50 6.220
NABV28 22/12/2016 Call 31.930 0.025 0.025 0.000   0 0.025
NABV38 22/12/2016 Put 31.930 6.155 6.155 0.000   522 6.155
NABQJ9 22/12/2016 Call 32.300 0.020 0.020 0.000   300 0.020
NABQI9 22/12/2016 Put 32.300 6.595 6.595 0.000   0 6.595
NABQG9 22/12/2016 Call 32.310 0.015 0.015 0.000   0 0.015
NABQH9 22/12/2016 Put 32.310 6.530 6.530 0.000   419 6.530
NABJ47 22/12/2016 Call 32.410 0.015 0.015 0.000   5,000 0.015
NABJ57 22/12/2016 Put 32.410 6.705 6.705 0.000   1,320 6.705
NABRR8 22/12/2016 Call 32.420 0.015 0.015 0.000   240 0.015
NABRS8 22/12/2016 Put 32.420 6.640 6.640 0.000   302 6.640
NABJ27 22/12/2016 Call 33.350 0.007 0.007 0.000   200 0.007
NABJ37 22/12/2016 Put 33.350 7.640 7.640 0.000   2,284 7.640
NABV58 22/12/2016 Call 33.360 0.007 0.007 0.000   20 0.007
NABV48 22/12/2016 Put 33.360 7.565 7.565 0.000   665 7.565
NABIZ7 22/12/2016 Call 34.310 0.003 0.003 0.000   46 0.003
NABJ17 22/12/2016 Put 34.310 8.595 8.595 0.000   15 8.595
NABQK9 22/12/2016 Call 34.710 0.002 0.002 0.000   0 0.002
NABQL9 22/12/2016 Put 34.710 8.990 8.990 0.000   0 8.990
NABQU9 22/12/2016 Call 34.720 0.002 0.002 0.000   0 0.002
NABQV9 22/12/2016 Put 34.720 8.915 8.915 0.000   559 8.915
NABJ67 22/12/2016 Call 35.260 0.001 0.001 0.000   400 0.001
NABJ77 22/12/2016 Put 35.260 9.540 9.540 0.000   1,708 9.540
NABQN9 22/12/2016 Call 35.270 0.001 0.001 0.000   0 0.001
NABQM9 22/12/2016 Put 35.270 9.460 9.460 0.000   20 9.460
NABQR9 22/12/2016 Call 35.670 0.001 0.001 0.000   0 0.001
NABQQ9 22/12/2016 Put 35.670 9.945 9.945 0.000   10 9.945
NABQO9 22/12/2016 Call 35.680 0.001 0.001 0.000   0 0.001
NABQP9 22/12/2016 Put 35.680 9.870 9.870 0.000   137 9.870
NABJ87 22/12/2016 Call 36.210 0.000 0.000 0.000   36 0.000
NABJ97 22/12/2016 Put 36.210 10.485 10.485 0.000   0 10.485
NABQS9 22/12/2016 Call 36.220 0.001 0.001 0.000   0 0.001
NABQT9 22/12/2016 Put 36.220 10.405 10.405 0.000   300 10.405
NABJT7 22/12/2016 Call 37.170 0.000 0.000 0.000   400 0.000
NABJU7 22/12/2016 Put 37.170 11.440 11.440 0.000   1,160 11.440
NABVN7 22/12/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABVO7 22/12/2016 Put 38.120 12.385 12.385 0.000   114 12.385
NABJE9 22/12/2016 Call 39.080 0.000 0.000 0.000   0 0.000
NABJF9 22/12/2016 Put 39.080 13.340 13.340 0.000   0 13.340
NABMA9 22/12/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABMB9 22/12/2016 Put 40.020 14.275 14.275 0.000   0 14.275
NABUB9 22/12/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUC9 22/12/2016 Put 40.980 15.230 15.230 0.000   0 15.230
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 16.175 16.175 0.000   0 16.175
NABFR7 24/01/2017 Call 0.010 25.765 25.765 0.000   0 25.765
NABF47 24/01/2017 Call 23.000 3.860 3.860 0.000   0 3.860
NABF57 24/01/2017 Put 23.000 0.555 0.555 0.570 10 10 0.555
NABFH7 24/01/2017 Call 23.500 3.430 3.430 0.000   0 3.430
NABFI7 24/01/2017 Put 23.500 0.660 0.660 0.000   0 0.660
NABF67 24/01/2017 Call 24.000 3.010 3.010 0.000   0 3.010
NABF77 24/01/2017 Put 24.000 0.780 0.780 0.000   0 0.780
NABFJ7 24/01/2017 Call 24.500 2.610 2.610 0.000   0 2.610
NABFK7 24/01/2017 Put 24.500 0.935 0.935 0.000   0 0.935
NABEV7 24/01/2017 Call 25.000 2.235 2.235 0.000   0 2.235
NABEW7 24/01/2017 Put 25.000 1.100 1.100 0.000   0 1.100
NABFL7 24/01/2017 Call 25.500 1.875 1.875 0.000   0 1.875
NABFM7 24/01/2017 Put 25.500 1.295 1.295 0.000   0 1.295
NABEX7 24/01/2017 Call 26.000 1.550 1.550 0.000   0 1.550
NABEY7 24/01/2017 Put 26.000 1.525 1.525 0.000   0 1.525
NABFP7 24/01/2017 Call 26.500 1.260 1.260 0.000   0 1.260
NABFQ7 24/01/2017 Put 26.500 1.780 1.780 0.000   0 1.780
NABET7 24/01/2017 Call 27.000 1.000 1.000 0.000   0 1.000
NABEU7 24/01/2017 Put 27.000 2.065 2.065 0.000   0 2.065
NABFN7 24/01/2017 Call 27.500 0.785 0.785 0.000   0 0.785
NABFO7 24/01/2017 Put 27.500 2.385 2.385 0.000   0 2.385
NABER7 24/01/2017 Call 28.000 0.605 0.605 0.000   0 0.605
NABES7 24/01/2017 Put 28.000 2.740 2.740 0.000   0 2.740
NABF27 24/01/2017 Call 28.500 0.460 0.460 0.000   0 0.460
NABF37 24/01/2017 Put 28.500 3.120 3.120 0.000   0 3.120
NABF87 24/01/2017 Call 29.000 0.340 0.340 0.000   0 0.340
NABF97 24/01/2017 Put 29.000 3.520 3.520 0.000   0 3.520
NABEZ7 24/01/2017 Call 29.500 0.250 0.250 0.000   0 0.250
NABF17 24/01/2017 Put 29.500 3.945 3.945 0.000   0 3.945
NABFF7 24/01/2017 Call 30.000 0.175 0.175 0.170 90 90 0.175
NABFG7 24/01/2017 Put 30.000 4.390 4.390 0.000   0 4.390
NABM49 30/03/2017 Call 0.010 25.870 25.870 0.000   0 25.870
NABB89 30/03/2017 Call 17.150 9.485 9.485 0.000   0 9.485
NABBK9 30/03/2017 Put 17.150 0.105 0.105 0.000   400 0.105
NABQ49 30/03/2017 Call 17.160 8.665 8.665 0.000   30 8.665
NABQ59 30/03/2017 Put 17.160 0.105 0.105 0.000   304 0.105
NABD47 30/03/2017 Call 19.060 7.600 7.600 0.000   0 7.600
NABD37 30/03/2017 Put 19.060 0.220 0.220 0.000   0 0.220
NABD67 30/03/2017 Call 19.070 6.885 6.885 0.000   0 6.885
NABD57 30/03/2017 Put 19.070 0.220 0.220 0.000   200 0.220
NABDV9 30/03/2017 Call 20.020 6.665 6.665 0.000   0 6.665
NABDW9 30/03/2017 Put 20.020 0.305 0.305 0.000   0 0.305
NABQ79 30/03/2017 Call 20.030 6.030 6.030 0.000   0 6.030
NABQ69 30/03/2017 Put 20.030 0.305 0.305 0.000   20 0.305
NABYO8 30/03/2017 Call 21.210 5.540 5.540 0.000   0 5.540
NABYP8 30/03/2017 Put 21.210 0.440 0.440 0.000   5 0.440
NABQC9 30/03/2017 Call 21.440 5.325 5.325 0.000   0 5.325
NABQD9 30/03/2017 Put 21.440 0.470 0.470 0.000   0 0.470
NABVA8 30/03/2017 Call 22.180 4.650 4.650 0.000   30 4.650
NABVB8 30/03/2017 Put 22.180 0.590 0.590 0.000   0 0.590
NABMY9 30/03/2017 Call 22.190 4.210 4.210 0.000   0 4.210
NABMX9 30/03/2017 Put 22.190 0.585 0.585 0.000   0 0.585
NABNK9 30/03/2017 Call 22.400 4.455 4.455 0.000   0 4.455
NABNL9 30/03/2017 Put 22.400 0.630 0.630 0.000   0 0.630
NABMP8 30/03/2017 Call 23.140 3.815 3.815 0.000   0 3.815
NABMQ8 30/03/2017 Put 23.140 0.790 0.790 0.000   0 0.790
NABMZ9 30/03/2017 Call 23.150 3.465 3.465 0.000   0 3.465
NABN19 30/03/2017 Put 23.150 0.775 0.775 0.000   40 0.775
NABMJ9 30/03/2017 Call 23.350 3.640 3.640 0.000   0 3.640
NABMK9 30/03/2017 Put 23.350 0.840 0.840 0.000   1,030 0.840
NABML9 30/03/2017 Call 23.820 3.255 3.255 0.000   0 3.255
NABMM9 30/03/2017 Put 23.820 0.960 0.960 0.000   0 0.960
NABMN9 30/03/2017 Call 23.830 2.970 2.970 0.000   0 2.970
NABMO9 30/03/2017 Put 23.830 0.950 0.950 0.000   0 0.950
NABE58 30/03/2017 Call 24.100 3.040 3.040 0.000   0 3.040
NABE68 30/03/2017 Put 24.100 1.050 1.050 0.000   30 1.050
NABME9 30/03/2017 Call 24.110 2.780 2.780 0.000   0 2.780
NABM59 30/03/2017 Put 24.110 1.035 1.035 0.000   110 1.035
NABM29 30/03/2017 Call 24.300 2.885 2.885 0.000   0 2.885
NABM39 30/03/2017 Put 24.300 1.110 1.110 0.000   20 1.110
NABCS8 30/03/2017 Call 25.070 2.335 2.335 0.000   0 2.335
NABCT8 30/03/2017 Put 25.070 1.385 1.385 0.000   37 1.385
NABPP9 30/03/2017 Call 25.080 2.150 2.150 0.000   0 2.150
NABPQ9 30/03/2017 Put 25.080 1.360 1.360 0.000   0 1.360
NABLZ9 30/03/2017 Call 25.250 2.210 2.210 0.000   24 2.210
NABM19 30/03/2017 Put 25.250 1.455 1.455 0.000   14 1.455
NABMR9 30/03/2017 Call 25.260 2.045 2.045 0.000   0 2.045
NABMP9 30/03/2017 Put 25.260 1.430 1.430 0.000   210 1.430
NABCO8 30/03/2017 Call 26.030 1.725 1.725 0.000   905 1.725
NABCP8 30/03/2017 Put 26.030 1.800 1.800 0.000   90 1.800
NABLS9 30/03/2017 Call 26.210 1.620 1.620 0.000   531 1.620
NABLT9 30/03/2017 Put 26.210 1.885 1.885 0.000   20 1.885
NABMF9 30/03/2017 Call 26.220 1.520 1.520 0.000   2 1.520
NABMG9 30/03/2017 Put 26.220 1.850 1.850 0.000   218 1.850
NABMS9 30/03/2017 Call 26.690 1.370 1.370 0.000   690 1.370
NABMU9 30/03/2017 Put 26.690 2.135 2.135 0.000   30 2.135
NABMW9 30/03/2017 Call 26.700 1.290 1.290 0.000   13 1.290
NABMV9 30/03/2017 Put 26.700 2.095 2.095 0.000   184 2.095
NABCQ8 30/03/2017 Call 27.000 1.215 1.215 1.160 100 740 1.215
NABCR8 30/03/2017 Put 27.000 2.310 2.310 0.000   92 2.310
NABLU9 30/03/2017 Call 27.160 1.140 1.140 0.000   430 1.140
NABLW9 30/03/2017 Put 27.160 2.400 2.400 0.000   0 2.400
NABP59 30/03/2017 Call 27.170 1.085 1.085 0.000   4 1.085
NABP69 30/03/2017 Put 27.170 2.355 2.355 0.000   16 2.355
NABCK8 30/03/2017 Call 27.960 0.820 0.820 0.000   19 0.820
NABCL8 30/03/2017 Put 27.960 2.910 2.910 0.000   0 2.910
NABLQ9 30/03/2017 Call 28.120 0.765 0.765 0.000   226 0.765
NABLR9 30/03/2017 Put 28.120 3.025 3.025 0.000   2 3.025
NABP89 30/03/2017 Call 28.130 0.740 0.740 0.000   30 0.740
NABP79 30/03/2017 Put 28.130 2.950 2.950 0.000   0 2.950
NABCM8 30/03/2017 Call 28.930 0.530 0.530 0.000   31 0.530
NABCN8 30/03/2017 Put 28.930 3.620 3.620 0.000   100 3.620
NABP99 30/03/2017 Call 28.940 0.515 0.515 0.000   195 0.515
NABPK9 30/03/2017 Put 28.940 3.525 3.525 0.000   20 3.525
NABLX9 30/03/2017 Call 29.070 0.495 0.495 0.000   218 0.495
NABLY9 30/03/2017 Put 29.070 3.730 3.730 0.000   6 3.730
NABNN9 30/03/2017 Call 29.080 0.480 0.480 0.000   125 0.480
NABNM9 30/03/2017 Put 29.080 3.625 3.625 0.000   0 3.625
NABCY8 30/03/2017 Call 29.890 0.325 0.325 0.000   124 0.325
NABCZ8 30/03/2017 Put 29.890 4.400 4.400 0.000   0 4.400
NABLO9 30/03/2017 Call 30.020 0.305 0.305 0.000   0 0.305
NABLP9 30/03/2017 Put 30.020 4.510 4.510 0.000   0 4.510
NABNO9 30/03/2017 Call 30.030 0.300 0.300 0.000   269 0.300
NABNP9 30/03/2017 Put 30.030 4.375 4.375 0.000   260 4.375
NABCU8 30/03/2017 Call 30.850 0.190 0.190 0.000   32 0.190
NABCV8 30/03/2017 Put 30.850 5.240 5.240 0.000   30 5.240
NABPN9 30/03/2017 Call 30.860 0.190 0.190 0.000   245 0.190
NABPO9 30/03/2017 Put 30.860 5.080 5.080 0.000   40 5.080
NABQY9 30/03/2017 Call 30.970 0.180 0.180 0.000   43 0.180
NABQZ9 30/03/2017 Put 30.970 5.350 5.350 0.000   0 5.350
NABCQ7 30/03/2017 Call 30.980 0.180 0.180 0.000   0 0.180
NABCR7 30/03/2017 Put 30.980 5.185 5.185 0.000   0 5.185
NABNT9 30/03/2017 Call 31.340 0.145 0.145 0.000   0 0.145
NABNS9 30/03/2017 Put 31.340 5.695 5.695 0.000   0 5.695
NABNQ9 30/03/2017 Call 31.350 0.145 0.145 0.000   0 0.145
NABNR9 30/03/2017 Put 31.350 5.515 5.515 0.000   12 5.515
NABD18 30/03/2017 Call 31.820 0.110 0.110 0.000   32 0.110
NABD28 30/03/2017 Put 31.820 6.145 6.145 0.000   0 6.145
NABNU9 30/03/2017 Call 31.830 0.110 0.110 0.000   7 0.110
NABNV9 30/03/2017 Put 31.830 5.950 5.950 0.000   25 5.950
NABT79 30/03/2017 Call 31.920 0.105 0.105 0.000   0 0.105
NABT89 30/03/2017 Put 31.920 6.240 6.240 0.000   0 6.240
NABCW8 30/03/2017 Call 32.780 0.065 0.065 0.000   0 0.065
NABCX8 30/03/2017 Put 32.780 7.075 7.075 0.000   0 7.075
NABPM9 30/03/2017 Call 32.790 0.065 0.065 0.000   0 0.065
NABPL9 30/03/2017 Put 32.790 6.845 6.845 0.000   450 6.845
NABF18 30/03/2017 Call 33.750 0.035 0.035 0.000   0 0.035
NABF28 30/03/2017 Put 33.750 8.025 8.025 0.000   0 8.025
NABF78 30/03/2017 Call 34.710 0.020 0.020 0.000   0 0.020
NABF88 30/03/2017 Put 34.710 8.980 8.980 0.000   0 8.980
NABWH9 30/03/2017 Call 36.160 0.009 0.009 0.000   0 0.009
NABWI9 30/03/2017 Put 36.160 10.420 10.420 0.000   0 10.420
NABWK9 30/03/2017 Call 36.170 0.009 0.009 0.000   0 0.009
NABWJ9 30/03/2017 Put 36.170 10.140 10.140 0.000   0 10.140
NABWL9 30/03/2017 Call 37.170 0.004 0.004 0.000   0 0.004
NABWM9 30/03/2017 Put 37.170 11.425 11.425 0.000   0 11.425
NABWO9 30/03/2017 Call 37.180 0.005 0.005 0.000   0 0.005
NABWN9 30/03/2017 Put 37.180 11.135 11.135 0.000   13 11.135
NABWP9 30/03/2017 Call 38.120 0.002 0.002 0.000   0 0.002
NABWQ9 30/03/2017 Put 38.120 12.370 12.370 0.000   0 12.370
NABWS9 30/03/2017 Call 38.130 0.003 0.003 0.000   0 0.003
NABWR9 30/03/2017 Put 38.130 12.075 12.075 0.000   15 12.075
NABC27 29/06/2017 Call 0.010 24.925 24.925 0.000   0 24.925
NABDX9 29/06/2017 Call 20.020 6.670 6.670 0.000   0 6.670
NABDY9 29/06/2017 Put 20.020 0.575 0.575 0.000   1 0.575
NABB49 29/06/2017 Call 20.970 5.770 5.770 0.000   0 5.770
NABB59 29/06/2017 Put 20.970 0.745 0.745 0.000   0 0.745
NABC97 29/06/2017 Call 21.440 5.335 5.335 0.000   0 5.335
NABCF7 29/06/2017 Put 21.440 0.840 0.840 0.000   0 0.840
NABVW8 29/06/2017 Call 21.920 4.905 4.905 0.000   4 4.905
NABVX8 29/06/2017 Put 21.920 0.955 0.955 0.000   0 0.955
NABZR9 29/06/2017 Call 22.400 4.475 4.475 0.000   0 4.475
NABZS9 29/06/2017 Put 22.400 1.070 1.070 0.000   0 1.070
NABMR8 29/06/2017 Call 22.870 4.080 4.080 0.000   0 4.080
NABMS8 29/06/2017 Put 22.870 1.215 1.215 0.000   10 1.215
NABZP9 29/06/2017 Call 23.350 3.670 3.670 0.000   0 3.670
NABZQ9 29/06/2017 Put 23.350 1.365 1.365 0.000   1,500 1.365
NABLH8 29/06/2017 Call 23.820 3.305 3.305 0.000   2 3.305
NABLI8 29/06/2017 Put 23.820 1.530 1.530 0.000   279 1.530
NABZD9 29/06/2017 Call 24.300 2.940 2.940 0.000   50 2.940
NABZE9 29/06/2017 Put 24.300 1.715 1.715 0.000   307 1.715
NABXT7 29/06/2017 Call 24.780 2.605 2.605 0.000   0 2.605
NABXU7 29/06/2017 Put 24.780 1.910 1.910 0.000   2,101 1.910
NABZF9 29/06/2017 Call 25.250 2.290 2.290 0.000   0 2.290
NABZG9 29/06/2017 Put 25.250 2.125 2.125 2.250 14 49 2.125
NABBI9 29/06/2017 Call 25.730 1.995 1.995 0.000   0 1.995
NABBJ9 29/06/2017 Put 25.730 2.360 2.360 0.000   73 2.360
NABS69 29/06/2017 Call 25.740 1.610 1.610 0.000   1,130 1.610
NABS79 29/06/2017 Put 25.740 2.335 2.335 0.000   865 2.335
NABZH9 29/06/2017 Call 26.210 1.725 1.725 0.000   250 1.725
NABZI9 29/06/2017 Put 26.210 2.615 2.615 0.000   255 2.615
NABIV8 29/06/2017 Call 26.690 1.480 1.480 0.000   5,400 1.480
NABIW8 29/06/2017 Put 26.690 2.885 2.885 0.000   5,473 2.885
NABS99 29/06/2017 Call 26.700 1.200 1.200 0.000   30 1.200
NABS89 29/06/2017 Put 26.700 2.860 2.860 0.000   120 2.860
NABZJ9 29/06/2017 Call 27.160 1.260 1.260 0.000   0 1.260
NABZK9 29/06/2017 Put 27.160 3.175 3.175 0.000   0 3.175
NABFZ8 29/06/2017 Call 27.630 1.065 1.065 0.000   130 1.065
NABG18 29/06/2017 Put 27.630 3.480 3.480 0.000   502 3.480
NABSA9 29/06/2017 Call 27.640 0.870 0.870 0.000   190 0.870
NABSB9 29/06/2017 Put 27.640 3.450 3.450 0.000   17 3.450
NABZL9 29/06/2017 Call 28.120 0.885 0.885 0.000   0 0.885
NABZM9 29/06/2017 Put 28.120 3.815 3.815 0.000   0 3.815
NABC37 29/06/2017 Call 28.130 0.725 0.725 0.000   51 0.725
NABC47 29/06/2017 Put 28.130 3.785 3.785 0.000   0 3.785
NABFX8 29/06/2017 Call 28.590 0.740 0.740 0.000   52 0.740
NABFY8 29/06/2017 Put 28.590 4.160 4.160 0.000   130 4.160
NABJA9 29/06/2017 Call 28.600 0.605 0.605 0.000   45 0.605
NABJB9 29/06/2017 Put 28.600 4.120 4.120 0.000   461 4.120
NABZN9 29/06/2017 Call 29.070 0.605 0.605 0.000   0 0.605
NABZO9 29/06/2017 Put 29.070 4.520 4.520 0.000   0 4.520
NABI38 29/06/2017 Call 29.540 0.500 0.500 0.000   9 0.500
NABI48 29/06/2017 Put 29.540 4.900 4.900 0.000   175 4.900
NABJL9 29/06/2017 Call 29.550 0.410 0.410 0.415 242 838 0.410
NABJK9 29/06/2017 Put 29.550 4.855 4.855 0.000   120 4.855
NABFS7 29/06/2017 Call 30.020            
NABFT7 29/06/2017 Put 30.020            
NABI18 29/06/2017 Call 30.500 0.325 0.325 0.000   340 0.325
NABI28 29/06/2017 Put 30.500 5.700 5.700 0.000   2,027 5.700
NABJM9 29/06/2017 Call 30.510 0.270 0.270 0.000   52 0.270
NABJN9 29/06/2017 Put 30.510 5.650 5.650 0.000   200 5.650
NABGU8 29/06/2017 Call 31.450 0.210 0.210 0.000   0 0.210
NABGV8 29/06/2017 Put 31.450 6.545 6.545 0.000   41 6.545
NABJP9 29/06/2017 Call 31.460 0.170 0.170 0.000   205 0.170
NABJO9 29/06/2017 Put 31.460 6.490 6.490 0.000   0 6.490
NABGW8 29/06/2017 Call 32.410 0.130 0.130 0.000   703 0.130
NABGX8 29/06/2017 Put 32.410 7.435 7.435 0.000   33 7.435
NABI78 29/06/2017 Call 33.350 0.080 0.080 0.000   20 0.080
NABI88 29/06/2017 Put 33.350 8.330 8.330 0.000   75 8.330
NABI58 29/06/2017 Call 34.310 0.050 0.050 0.000   200 0.050
NABI68 29/06/2017 Put 34.310 9.265 9.265 0.000   0 9.265
NABGY8 29/06/2017 Call 35.260 0.030 0.030 0.000   15 0.030
NABGZ8 29/06/2017 Put 35.260 10.195 10.195 0.000   0 10.195
NABJ88 29/06/2017 Call 36.210 0.020 0.020 0.000   0 0.020
NABJ98 29/06/2017 Put 36.210 11.125 11.125 0.000   0 11.125
NABL78 29/06/2017 Call 37.170 0.010 0.010 0.000   0 0.010
NABL88 29/06/2017 Put 37.170 12.070 12.070 0.000   40 12.070
NABI19 29/06/2017 Call 38.120 0.007 0.007 0.000   0 0.007
NABI29 29/06/2017 Put 38.120 13.005 13.005 0.000   30 13.005
NABJG9 29/06/2017 Call 39.080 0.004 0.004 0.000   0 0.004
NABJH9 29/06/2017 Put 39.080 13.950 13.950 0.000   0 13.950
NABMC9 29/06/2017 Call 40.020 0.002 0.002 0.000   0 0.002
NABMD9 29/06/2017 Put 40.020 14.880 14.880 0.000   0 14.880
NABUD9 29/06/2017 Call 40.980 0.001 0.001 0.000   0 0.001
NABUE9 29/06/2017 Put 40.980 15.825 15.825 0.000   0 15.825
NABY49 29/06/2017 Call 41.930 0.001 0.001 0.000   0 0.001
NABY59 29/06/2017 Put 41.930 16.760 16.760 0.000   0 16.760
NABCT7 28/09/2017 Call 18.000 8.650 8.650 0.000   0 8.650
NABCS7 28/09/2017 Put 18.000 0.400 0.400 0.000   0 0.400
NABCU7 28/09/2017 Call 19.000 7.685 7.685 0.000   0 7.685
NABCV7 28/09/2017 Put 19.000 0.525 0.525 0.000   0 0.525
NABCX7 28/09/2017 Call 20.000 6.735 6.735 0.000   0 6.735
NABCW7 28/09/2017 Put 20.000 0.685 0.685 0.000   0 0.685
NABCI7 28/09/2017 Call 21.000 5.815 5.815 0.000   0 5.815
NABCJ7 28/09/2017 Put 21.000 0.875 0.875 0.000   0 0.875
NABB37 28/09/2017 Call 22.000 4.935 4.935 0.000   0 4.935
NABB47 28/09/2017 Put 22.000 1.120 1.120 0.000   0 1.120
NABB17 28/09/2017 Call 23.000 4.105 4.105 0.000   0 4.105
NABB27 28/09/2017 Put 23.000 1.415 1.415 0.000   0 1.415
NABZX9 28/09/2017 Call 24.000 3.335 3.335 0.000   0 3.335
NABZY9 28/09/2017 Put 24.000 1.765 1.765 0.000   0 1.765
NABZV9 28/09/2017 Call 25.000 2.640 2.640 0.000   0 2.640
NABZW9 28/09/2017 Put 25.000 2.185 2.185 0.000   0 2.185
NABZT9 28/09/2017 Call 26.000 2.035 2.035 0.000   0 2.035
NABZU9 28/09/2017 Put 26.000 2.675 2.675 0.000   0 2.675
NABB57 28/09/2017 Call 27.000 1.525 1.525 0.000   0 1.525
NABB67 28/09/2017 Put 27.000 3.240 3.240 0.000   0 3.240
NABBG7 28/09/2017 Call 28.000 1.105 1.105 0.000   0 1.105
NABBH7 28/09/2017 Put 28.000 3.890 3.890 0.000   0 3.890
NABB77 28/09/2017 Call 29.000 0.780 0.780 0.000   0 0.780
NABB87 28/09/2017 Put 29.000 4.610 4.610 0.000   0 4.610
NABB97 28/09/2017 Call 30.000 0.530 0.530 0.000   0 0.530
NABBF7 28/09/2017 Put 30.000 5.400 5.400 0.000   0 5.400
NABFU7 28/09/2017 Call 31.000            
NABFV7 28/09/2017 Put 31.000            
NABPX9 21/12/2017 Call 14.460 12.150 12.150 0.000   0 12.150
NABPY9 21/12/2017 Put 14.460 0.220 0.220 0.000   1 0.220
NABDZ9 21/12/2017 Call 20.020 6.740 6.740 0.000   0 6.740
NABE19 21/12/2017 Put 20.020 0.980 0.980 0.000   5 0.980
NABB69 21/12/2017 Call 20.970 5.865 5.865 0.000   0 5.865
NABB79 21/12/2017 Put 20.970 1.210 1.210 0.000   0 1.210
NABVY8 21/12/2017 Call 21.920 5.020 5.020 0.000   0 5.020
NABVZ8 21/12/2017 Put 21.920 1.490 1.490 0.000   0 1.490
NABMT8 21/12/2017 Call 22.870 4.235 4.235 0.000   0 4.235
NABMU8 21/12/2017 Put 22.870 1.820 1.820 0.000   0 1.820
NABLJ8 21/12/2017 Call 23.820 3.500 3.500 0.000   0 3.500
NABLK8 21/12/2017 Put 23.820 2.195 2.195 0.000   0 2.195
NABXV7 21/12/2017 Call 24.780 2.835 2.835 0.000   4,690 2.835
NABXW7 21/12/2017 Put 24.780 2.635 2.635 0.000   4,730 2.635
NABXY7 21/12/2017 Call 25.730 2.260 2.260 0.000   5,000 2.260
NABXZ7 21/12/2017 Put 25.730 3.135 3.135 0.000   5,020 3.135
NABC69 21/12/2017 Call 26.690 1.760 1.760 0.000   0 1.760
NABC79 21/12/2017 Put 26.690 3.705 3.705 0.000   160 3.705
NABC49 21/12/2017 Call 27.630 1.345 1.345 0.000   0 1.345
NABC59 21/12/2017 Put 27.630 4.315 4.315 0.000   30 4.315
NABC89 21/12/2017 Call 28.590 1.010 1.010 0.000   25 1.010
NABC99 21/12/2017 Put 28.590 5.000 5.000 0.000   0 5.000
NABCP9 21/12/2017 Call 29.540 0.745 0.745 0.000   0 0.745
NABCQ9 21/12/2017 Put 29.540 5.730 5.730 0.000   20 5.730
NABCJ9 21/12/2017 Call 30.500 0.540 0.540 0.000   43 0.540
NABCK9 21/12/2017 Put 30.500 6.510 6.510 0.000   30 6.510
NABCF9 21/12/2017 Call 31.450 0.390 0.390 0.000   0 0.390
NABCG9 21/12/2017 Put 31.450 7.330 7.330 0.000   67 7.330
NABCN9 21/12/2017 Call 32.410 0.275 0.275 0.000   0 0.275
NABCO9 21/12/2017 Put 32.410 8.200 8.200 0.000   25 8.200
NABCL9 21/12/2017 Call 33.350 0.195 0.195 0.000   0 0.195
NABCM9 21/12/2017 Put 33.350 9.080 9.080 0.000   175 9.080
NABCR9 21/12/2017 Call 34.310 0.140 0.140 0.000   0 0.140
NABCS9 21/12/2017 Put 34.310 9.995 9.995 0.000   334 9.995
NABW58 21/12/2017 Call 34.320 0.115 0.115 0.000   0 0.115
NABW68 21/12/2017 Put 34.320 9.950 9.950 0.000   88 9.950
NABD59 21/12/2017 Call 35.260 0.100 0.100 0.000   0 0.100
NABD69 21/12/2017 Put 35.260 10.915 10.915 0.000   40 10.915
NABW48 21/12/2017 Call 35.270 0.085 0.085 0.000   0 0.085
NABW38 21/12/2017 Put 35.270 10.865 10.865 0.000   230 10.865
NABDN9 21/12/2017 Call 36.210 0.070 0.070 0.000   0 0.070
NABDO9 21/12/2017 Put 36.210 11.835 11.835 0.000   300 11.835
NABSN9 21/12/2017 Call 36.220 0.060 0.060 0.000   0 0.060
NABSM9 21/12/2017 Put 36.220 11.785 11.785 0.000   826 11.785
NABEZ9 21/12/2017 Call 37.170 0.050 0.050 0.000   100 0.050
NABF19 21/12/2017 Put 37.170 12.775 12.775 0.000   376 12.775
NABW18 21/12/2017 Call 37.180 0.045 0.045 0.000   0 0.045
NABW28 21/12/2017 Put 37.180 12.720 12.720 0.000   400 12.720
NABI39 21/12/2017 Call 38.120 0.035 0.035 0.000   0 0.035
NABI49 21/12/2017 Put 38.120 13.700 13.700 0.000   0 13.700
NABJI9 21/12/2017 Call 39.080 0.025 0.025 0.000   0 0.025
NABJJ9 21/12/2017 Put 39.080 14.640 14.640 0.000   0 14.640
NABMH9 21/12/2017 Call 40.020 0.020 0.020 0.000   0 0.020
NABMI9 21/12/2017 Put 40.020 15.555 15.555 0.000   0 15.555
NABUF9 21/12/2017 Call 40.980 0.015 0.015 0.000   0 0.015
NABUG9 21/12/2017 Put 40.980 16.495 16.495 0.000   0 16.495
NABY69 21/12/2017 Call 41.930 0.009 0.009 0.000   0 0.009
NABY79 21/12/2017 Put 41.930 17.420 17.420 0.000   0 17.420
NABQ29 28/06/2018 Call 14.460 12.150 12.150 0.000   0 12.150
NABQ39 28/06/2018 Put 14.460 0.105 0.105 0.000   0 0.105
NABE29 28/06/2018 Call 20.020 6.615 6.615 0.000   0 6.615
NABE39 28/06/2018 Put 20.020 1.055 1.055 0.000   0 1.055
NABYQ8 28/06/2018 Call 21.210 5.435 5.435 0.000   0 5.435
NABYR8 28/06/2018 Put 21.210 1.470 1.470 0.000   0 1.470
NABVC8 28/06/2018 Call 22.180 4.485 4.485 0.000   0 4.485
NABVD8 28/06/2018 Put 22.180 1.880 1.880 0.000   0 1.880
NABMV8 28/06/2018 Call 23.140 3.600 3.600 0.000   0 3.600
NABMW8 28/06/2018 Put 23.140 2.340 2.340 0.000   0 2.340
NABE78 28/06/2018 Call 24.100 2.805 2.805 0.000   0 2.805
NABE88 28/06/2018 Put 24.100 2.850 2.850 0.000   0 2.850
NABY17 28/06/2018 Call 25.070 2.140 2.140 0.000   0 2.140
NABY27 28/06/2018 Put 25.070 3.420 3.420 0.000   18 3.420
NABWF7 28/06/2018 Call 26.030 1.625 1.625 0.000   25 1.625
NABWG7 28/06/2018 Put 26.030 4.045 4.045 0.000   27 4.045
NABUD7 28/06/2018 Call 27.000 1.235 1.235 0.000   0 1.235
NABUE7 28/06/2018 Put 27.000 4.715 4.715 0.000   0 4.715
NABQB7 28/06/2018 Call 27.960 0.945 0.945 0.000   0 0.945
NABQC7 28/06/2018 Put 27.960 5.415 5.415 0.000   10 5.415
NABNY7 28/06/2018 Call 28.930 0.715 0.715 0.000   0 0.715
NABNZ7 28/06/2018 Put 28.930 6.170 6.170 0.000   25 6.170
NABNM7 28/06/2018 Call 29.890 0.545 0.545 0.000   5 0.545
NABNN7 28/06/2018 Put 29.890 6.950 6.950 0.000   90 6.950
NABNW7 28/06/2018 Call 30.850 0.415 0.415 0.000   750 0.415
NABNX7 28/06/2018 Put 30.850 7.750 7.750 0.000   40 7.750
NABNU7 28/06/2018 Call 31.820 0.315 0.315 0.000   450 0.315
NABNV7 28/06/2018 Put 31.820 8.585 8.585 0.000   15 8.585
NABNS7 28/06/2018 Call 32.780 0.235 0.235 0.000   2,325 0.235
NABNT7 28/06/2018 Put 32.780 9.440 9.440 0.000   10 9.440
NABP17 28/06/2018 Call 33.750 0.175 0.175 0.000   3,475 0.175
NABP27 28/06/2018 Put 33.750 10.315 10.315 0.000   0 10.315
NABP37 28/06/2018 Call 34.710 0.130 0.130 0.000   0 0.130
NABP47 28/06/2018 Put 34.710 11.195 11.195 0.000   0 11.195
NABNO7 28/06/2018 Call 35.670 0.100 0.100 0.000   0 0.100
NABNP7 28/06/2018 Put 35.670 12.090 12.090 0.000   0 12.090
NABNQ7 28/06/2018 Call 36.640 0.075 0.075 0.000   0 0.075
NABNR7 28/06/2018 Put 36.640 12.995 12.995 0.000   0 12.995
NABR87 28/06/2018 Call 37.600 0.055 0.055 0.000   0 0.055
NABR97 28/06/2018 Put 37.600 13.905 13.905 0.000   0 13.905
NABE49 20/12/2018 Call 20.020 6.825 6.825 0.000   0 6.825
NABE59 20/12/2018 Put 20.020 2.295 2.295 0.000   0 2.295
NABYS8 20/12/2018 Call 21.210 5.890 5.890 0.000   0 5.890
NABYT8 20/12/2018 Put 21.210 2.700 2.700 0.000   0 2.700
NABVE8 20/12/2018 Call 22.180 5.205 5.205 0.000   0 5.205
NABVF8 20/12/2018 Put 22.180 3.065 3.065 0.000   0 3.065
NABV68 20/12/2018 Call 23.140 4.605 4.605 0.000   0 4.605
NABV78 20/12/2018 Put 23.140 3.445 3.445 0.000   0 3.445
NABTT8 20/12/2018 Call 24.100 4.085 4.085 0.000   5 4.085
NABTU8 20/12/2018 Put 24.100 3.890 3.890 0.000   0 3.890
NABTL8 20/12/2018 Call 25.070 3.605 3.605 0.000   0 3.605
NABTM8 20/12/2018 Put 25.070 4.365 4.365 0.000   50 4.365
NABTN8 20/12/2018 Call 26.030 3.185 3.185 0.000   10 3.185
NABTO8 20/12/2018 Put 26.030 4.870 4.870 0.000   40 4.870
NABTR8 20/12/2018 Call 27.000 2.805 2.805 0.000   0 2.805
NABTS8 20/12/2018 Put 27.000 5.445 5.445 0.000   0 5.445
NABTP8 20/12/2018 Call 27.960 2.470 2.470 0.000   243 2.470
NABTQ8 20/12/2018 Put 27.960 6.065 6.065 0.000   39 6.065
NABU28 20/12/2018 Call 28.930 2.155 2.155 0.000   0 2.155
NABU38 20/12/2018 Put 28.930 6.745 6.745 0.000   0 6.745
NABTX8 20/12/2018 Call 29.890 1.890 1.890 0.000   100 1.890
NABTY8 20/12/2018 Put 29.890 7.475 7.475 0.000   200 7.475
NABTZ8 20/12/2018 Call 30.850 1.635 1.635 0.000   0 1.635
NABU18 20/12/2018 Put 30.850 8.255 8.255 0.000   0 8.255
NABTV8 20/12/2018 Call 31.820 1.420 1.420 0.000   0 1.420
NABTW8 20/12/2018 Put 31.820 9.090 9.090 0.000   0 9.090
NABUB8 20/12/2018 Call 32.780 1.215 1.215 0.000   0 1.215
NABUC8 20/12/2018 Put 32.780 9.960 9.960 0.000   0 9.960
NABTF9 20/12/2018 Call 33.350 1.110 1.110 0.000   0 1.110
NABTG9 20/12/2018 Put 33.350 10.490 10.490 0.000   2 10.490
NABD17 27/06/2019 Call 20.000 6.655 6.655 0.000   0 6.655
NABD27 27/06/2019 Put 20.000 2.725 2.725 0.000   0 2.725
NABCK7 27/06/2019 Call 21.000 5.735 5.735 0.000   0 5.735
NABCL7 27/06/2019 Put 21.000 3.235 3.235 0.000   0 3.235
NABBM7 27/06/2019 Call 22.000 4.895 4.895 0.000   0 4.895
NABBO7 27/06/2019 Put 22.000 3.790 3.790 0.000   0 3.790
NABBP7 27/06/2019 Call 23.000 4.180 4.180 0.000   0 4.180
NABBQ7 27/06/2019 Put 23.000 4.380 4.380 0.000   0 4.380
NABBX7 27/06/2019 Call 24.000 3.600 3.600 0.000   0 3.600
NABBY7 27/06/2019 Put 24.000 5.005 5.005 0.000   0 5.005
NABBZ7 27/06/2019 Call 25.000 3.120 3.120 0.000   0 3.120
NABC17 27/06/2019 Put 25.000 5.665 5.665 0.000   0 5.665
NABBI7 27/06/2019 Call 26.000 2.715 2.715 0.000   0 2.715
NABBJ7 27/06/2019 Put 26.000 6.360 6.360 0.000   0 6.360
NABBK7 27/06/2019 Call 27.000 2.375 2.375 0.000   0 2.375
NABBL7 27/06/2019 Put 27.000 7.065 7.065 0.000   0 7.065
NABBR7 27/06/2019 Call 28.000 2.090 2.090 0.000   0 2.090
NABBS7 27/06/2019 Put 28.000 7.820 7.820 0.000   0 7.820
NABBT7 27/06/2019 Call 29.000 1.840 1.840 0.000   0 1.840
NABBU7 27/06/2019 Put 29.000 8.570 8.570 0.000   0 8.570
NABBV7 27/06/2019 Call 30.000 1.620 1.620 0.000   0 1.620
NABBW7 27/06/2019 Put 30.000 9.365 9.365 0.000   0 9.365
NABFW7 27/06/2019 Call 31.000            
NABFX7 27/06/2019 Put 31.000            

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.