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 * 30.800 Down -0.330 30.760 30.840 30.840 30.890 30.570 3,633,819 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABB19 19/01/2017 Call 0.010 30.795 30.795 0.000   0 30.795
NABDP9 19/01/2017 Call 25.500 5.305 5.305 0.000   0 5.305
NABDQ9 19/01/2017 Put 25.500 0.000 0.000 0.000   0 0.000
NABBY9 19/01/2017 Call 26.000 4.805 4.805 0.000   0 4.805
NABBZ9 19/01/2017 Put 26.000 0.000 0.000 0.000   0 0.000
NABCY9 19/01/2017 Call 26.500 4.305 4.305 0.000   0 4.305
NABCZ9 19/01/2017 Put 26.500 0.000 0.000 0.000   0 0.000
NABC19 19/01/2017 Call 27.000 3.810 3.810 0.000   0 3.810
NABC29 19/01/2017 Put 27.000 0.000 0.000 0.000   0 0.000
NABD19 19/01/2017 Call 27.500 3.310 3.310 0.000   0 3.310
NABD29 19/01/2017 Put 27.500 0.000 0.000 0.000   0 0.000
NABBW9 19/01/2017 Call 28.000 2.810 2.810 0.000 100 0 2.810
NABBX9 19/01/2017 Put 28.000 0.000 0.000 0.000   0 0.000
NABBG9 19/01/2017 Call 28.500 2.315 2.315 0.000 200 0 2.315
NABBH9 19/01/2017 Put 28.500 0.000 0.000 0.000   0 0.000
NABBU9 19/01/2017 Call 29.000 1.815 1.815 0.000   0 1.815
NABBV9 19/01/2017 Put 29.000 0.000 0.000 0.000   0 0.000
NABB99 19/01/2017 Call 29.500 1.325 1.325 0.000   0 1.325
NABBF9 19/01/2017 Put 29.500 0.001 0.001 0.000   0 0.001
NABBO9 19/01/2017 Call 30.000 0.850 0.850 0.000 100 0 0.850
NABBP9 19/01/2017 Put 30.000 0.015 0.015 0.000   0 0.015
NABD99 19/01/2017 Call 30.500 0.425 0.425 0.000 200 0 0.425
NABDK9 19/01/2017 Put 30.500 0.095 0.095 0.140 110 0 0.095
NABBL9 19/01/2017 Call 31.000 0.135 0.135 0.000   0 0.135
NABBM9 19/01/2017 Put 31.000 0.325 0.325 0.460 100 0 0.325
NABDL9 19/01/2017 Call 31.500 0.020 0.020 0.000   0 0.020
NABDM9 19/01/2017 Put 31.500 0.725 0.725 0.000   0 0.725
NABBQ9 19/01/2017 Call 32.000 0.001 0.001 0.000   0 0.001
NABBR9 19/01/2017 Put 32.000 1.200 1.200 0.000   0 1.200
NABCU9 19/01/2017 Call 32.500 0.000 0.000 0.000   0 0.000
NABCV9 19/01/2017 Put 32.500 1.700 1.700 0.000   0 1.700
NABBS9 19/01/2017 Call 33.000 0.000 0.000 0.000   0 0.000
NABBT9 19/01/2017 Put 33.000 2.200 2.200 0.000   0 2.200
NABCW9 19/01/2017 Call 33.500 0.000 0.000 0.000   0 0.000
NABCX9 19/01/2017 Put 33.500 2.700 2.700 0.000   0 2.700
NABD39 19/01/2017 Call 34.000 0.000 0.000 0.000   0 0.000
NABD49 19/01/2017 Put 34.000 3.200 3.200 0.000   0 3.200
NABC39 19/01/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABCH9 19/01/2017 Put 34.500 3.700 3.700 0.000   0 3.700
NABD79 19/01/2017 Call 35.000 0.000 0.000 0.000   0 0.000
NABD89 19/01/2017 Put 35.000 4.200 4.200 0.000   0 4.200
NABCI9 19/01/2017 Call 35.500 0.000 0.000 0.000   0 0.000
NABCT9 19/01/2017 Put 35.500 4.700 4.700 0.000   0 4.700
NABB29 19/01/2017 Call 36.000 0.000 0.000 0.000   0 0.000
NABB39 19/01/2017 Put 36.000 5.200 5.200 0.000   0 5.200
NABEV9 19/01/2017 Call 36.500 0.000 0.000 0.000   0 0.000
NABEW9 19/01/2017 Put 36.500 5.700 5.700 0.000   0 5.700
NABG69 19/01/2017 Call 37.000 0.000 0.000 0.000   0 0.000
NABG79 19/01/2017 Put 37.000 6.200 6.200 0.000   0 6.200
NABFR7 24/01/2017 Call 0.010 30.800 30.800 0.000   0 30.800
NABIP7 24/01/2017 Call 0.110 30.690 30.690 0.000   0 30.690
NABIQ7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABUE8 24/01/2017 Call 21.500 9.305 9.305 0.000   0 9.305
NABUD8 24/01/2017 Put 21.500 0.000 0.000 0.000   0 0.000
NABGR7 24/01/2017 Call 22.500 8.305 8.305 0.000   0 8.305
NABGS7 24/01/2017 Put 22.500 0.000 0.000 0.000   0 0.000
NABF47 24/01/2017 Call 23.000 7.805 7.805 0.000   0 7.805
NABF57 24/01/2017 Put 23.000 0.000 0.000 0.000   0 0.000
NABFH7 24/01/2017 Call 23.500 7.305 7.305 0.000   0 7.305
NABFI7 24/01/2017 Put 23.500 0.000 0.000 0.000   0 0.000
NABF67 24/01/2017 Call 24.000 6.805 6.805 0.000   0 6.805
NABF77 24/01/2017 Put 24.000 0.000 0.000 0.000   0 0.000
NABFJ7 24/01/2017 Call 24.500 6.305 6.305 0.000   0 6.305
NABFK7 24/01/2017 Put 24.500 0.000 0.000 0.000   0 0.000
NABVY7 24/01/2017 Call 24.510 6.295 6.295 6.170 50 0 6.295
NABVZ7 24/01/2017 Put 24.510 0.000 0.000 0.000   0 0.000
NABEV7 24/01/2017 Call 25.000 5.805 5.805 0.000   0 5.805
NABEW7 24/01/2017 Put 25.000 0.000 0.000 0.000   0 0.000
NABW27 24/01/2017 Call 25.010 5.795 5.795 0.000   0 5.795
NABW17 24/01/2017 Put 25.010 0.000 0.000 0.000   0 0.000
NABFL7 24/01/2017 Call 25.500 5.305 5.305 0.000   0 5.305
NABFM7 24/01/2017 Put 25.500 0.000 0.000 0.000   0 0.000
NABVU7 24/01/2017 Call 25.510 5.295 5.295 0.000   0 5.295
NABVV7 24/01/2017 Put 25.510 0.000 0.000 0.000   0 0.000
NABEX7 24/01/2017 Call 26.000 4.810 4.810 0.000   0 4.810
NABEY7 24/01/2017 Put 26.000 0.000 0.000 0.000   0 0.000
NABTX7 24/01/2017 Call 26.010 4.800 4.800 0.000   0 4.800
NABTY7 24/01/2017 Put 26.010 0.000 0.000 0.015 200 0 0.000
NABFP7 24/01/2017 Call 26.500 4.310 4.310 0.000   0 4.310
NABFQ7 24/01/2017 Put 26.500 0.000 0.000 0.000   0 0.000
NABU27 24/01/2017 Call 26.510 4.300 4.300 0.000   0 4.300
NABU37 24/01/2017 Put 26.510 0.000 0.000 0.000   0 0.000
NABET7 24/01/2017 Call 27.000 3.810 3.810 0.000 200 0 3.810
NABEU7 24/01/2017 Put 27.000 0.000 0.000 0.000   0 0.000
NABU17 24/01/2017 Call 27.010 3.800 3.800 0.000   0 3.800
NABTZ7 24/01/2017 Put 27.010 0.000 0.000 0.000   0 0.000
NABFN7 24/01/2017 Call 27.500 3.315 3.315 0.000   0 3.315
NABFO7 24/01/2017 Put 27.500 0.000 0.000 0.000   0 0.000
NABPZ7 24/01/2017 Call 27.510 3.305 3.305 3.250 45 0 3.305
NABPY7 24/01/2017 Put 27.510 0.000 0.000 0.000   0 0.000
NABER7 24/01/2017 Call 28.000 2.820 2.820 2.700 436 0 2.820
NABES7 24/01/2017 Put 28.000 0.001 0.001 0.000   0 0.001
NABQ17 24/01/2017 Call 28.010 2.810 2.810 0.000   0 2.810
NABQ27 24/01/2017 Put 28.010 0.001 0.001 0.000   0 0.001
NABF27 24/01/2017 Call 28.500 2.325 2.325 2.400 268 0 2.325
NABF37 24/01/2017 Put 28.500 0.005 0.005 0.000   0 0.005
NABQ47 24/01/2017 Call 28.510 2.315 2.315 0.000 30 0 2.315
NABQ37 24/01/2017 Put 28.510 0.005 0.005 0.000   0 0.005
NABF87 24/01/2017 Call 29.000 1.840 1.840 0.000   0 1.840
NABF97 24/01/2017 Put 29.000 0.015 0.015 0.000   0 0.015
NABVR7 24/01/2017 Call 29.010 1.830 1.830 1.810 62 0 1.830
NABVQ7 24/01/2017 Put 29.010 0.015 0.015 0.000   0 0.015
NABEZ7 24/01/2017 Call 29.500 1.365 1.365 1.320 485 0 1.365
NABF17 24/01/2017 Put 29.500 0.035 0.035 0.000   0 0.035
NABVS7 24/01/2017 Call 29.510 1.355 1.355 1.320 40 0 1.355
NABVT7 24/01/2017 Put 29.510 0.035 0.035 0.000   0 0.035
NABFF7 24/01/2017 Call 30.000 0.915 0.915 0.000 100 0 0.915
NABFG7 24/01/2017 Put 30.000 0.090 0.090 0.000 30 0 0.090
NABZ37 24/01/2017 Call 30.010 0.905 0.905 0.880 296 0 0.905
NABZ47 24/01/2017 Put 30.010 0.090 0.090 0.000   0 0.090
NABGX7 24/01/2017 Call 30.500 0.520 0.520 0.000 200 0 0.520
NABGY7 24/01/2017 Put 30.500 0.205 0.205 0.000   0 0.205
NABZ67 24/01/2017 Call 30.510 0.515 0.515 0.000   0 0.515
NABZ57 24/01/2017 Put 30.510 0.210 0.210 0.000 30 0 0.210
NABI67 24/01/2017 Call 31.000 0.235 0.235 0.000 10 0 0.235
NABI77 24/01/2017 Put 31.000 0.430 0.430 0.460 89 0 0.430
NABZ77 24/01/2017 Call 31.010 0.230 0.230 0.000 200 0 0.230
NABZ87 24/01/2017 Put 31.010 0.435 0.435 0.000   0 0.435
NABIN7 24/01/2017 Call 31.500 0.080 0.080 0.055 282 0 0.080
NABIO7 24/01/2017 Put 31.500 0.780 0.780 0.000   0 0.780
NABZA7 24/01/2017 Call 31.510 0.075 0.075 0.000   0 0.075
NABZ97 24/01/2017 Put 31.510 0.790 0.790 0.000   0 0.790
NABQF7 24/01/2017 Call 32.000 0.020 0.020 0.000   0 0.020
NABQG7 24/01/2017 Put 32.000 1.225 1.225 0.000   0 1.225
NABR38 24/01/2017 Call 32.010 0.020 0.020 0.000   0 0.020
NABR48 24/01/2017 Put 32.010 1.230 1.230 0.000   0 1.230
NABIH8 24/01/2017 Call 32.500 0.003 0.003 0.000   0 0.003
NABII8 24/01/2017 Put 32.500 1.705 1.705 0.000   0 1.705
NABDT9 24/01/2017 Call 32.510 0.003 0.003 0.000   0 0.003
NABDU9 24/01/2017 Put 32.510 1.710 1.710 0.000   0 1.710
NABM48 24/01/2017 Call 33.000 0.000 0.000 0.000   0 0.000
NABM58 24/01/2017 Put 33.000 2.200 2.200 0.000   0 2.200
NABE79 24/01/2017 Call 33.010 0.000 0.000 0.000   0 0.000
NABE69 24/01/2017 Put 33.010 2.205 2.205 0.000   0 2.205
NABBJ8 24/01/2017 Call 33.500 0.000 0.000 0.000   0 0.000
NABBI8 24/01/2017 Put 33.500 2.700 2.700 0.000   0 2.700
NABBK8 24/01/2017 Call 33.510 0.000 0.000 0.000   0 0.000
NABBL8 24/01/2017 Put 33.510 2.705 2.705 0.000   0 2.705
NABVQ8 24/01/2017 Call 34.000 0.000 0.000 0.000   0 0.000
NABVR8 24/01/2017 Put 34.000 3.200 3.200 0.000   0 3.200
NABYX7 24/01/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABYZ7 24/01/2017 Put 34.500 3.700 3.700 0.000   0 3.700
NABZ27 24/01/2017 Call 34.510 0.000 0.000 0.000   0 0.000
NABZ17 24/01/2017 Put 34.510 3.700 3.700 0.000   0 3.700
NABE89 24/01/2017 Call 35.000 0.000 0.000 0.000   0 0.000
NABE99 24/01/2017 Put 35.000 4.200 4.200 0.000   0 4.200
NABFP9 24/01/2017 Call 35.500 0.000 0.000 0.000   0 0.000
NABFQ9 24/01/2017 Put 35.500 4.700 4.700 0.000   0 4.700
NABUF8 24/01/2017 Call 38.000 0.000 0.000 0.000   0 0.000
NABUG8 24/01/2017 Put 38.000 7.200 7.200 0.000   0 7.200
NABUJ8 24/01/2017 Call 38.010 0.000 0.000 0.000   0 0.000
NABUK8 24/01/2017 Put 38.010 7.205 7.205 0.000   0 7.205
NABUI8 24/01/2017 Call 38.500 0.000 0.000 0.000   0 0.000
NABUH8 24/01/2017 Put 38.500 7.700 7.700 0.000   0 7.700
NABUM8 24/01/2017 Call 38.510 0.000 0.000 0.000   0 0.000
NABUL8 24/01/2017 Put 38.510 7.700 7.700 0.000   0 7.700
NABGM9 02/02/2017 Call 0.010 30.810 30.810 0.000   0 30.810
NABJ49 02/02/2017 Call 26.000 4.835 4.835 0.000   0 4.835
NABJ59 02/02/2017 Put 26.000 0.000 0.000 0.000   0 0.000
NABIL9 02/02/2017 Call 26.500 4.335 4.335 0.000   0 4.335
NABIM9 02/02/2017 Put 26.500 0.000 0.000 0.000   0 0.000
NABI69 02/02/2017 Call 27.000 3.840 3.840 0.000   0 3.840
NABI79 02/02/2017 Put 27.000 0.000 0.000 0.000   0 0.000
NABIN9 02/02/2017 Call 27.500 3.340 3.340 0.000   0 3.340
NABIO9 02/02/2017 Put 27.500 0.000 0.000 0.000   0 0.000
NABGX9 02/02/2017 Call 28.000 2.845 2.845 0.000   0 2.845
NABGY9 02/02/2017 Put 28.000 0.002 0.002 0.000   0 0.002
NABIX9 02/02/2017 Call 28.500 2.355 2.355 0.000   0 2.355
NABIY9 02/02/2017 Put 28.500 0.008 0.008 0.000   0 0.008
NABGV9 02/02/2017 Call 29.000 1.880 1.880 0.000   0 1.880
NABGW9 02/02/2017 Put 29.000 0.025 0.025 0.000   0 0.025
NABIZ9 02/02/2017 Call 29.500 1.425 1.425 0.000   0 1.425
NABJ19 02/02/2017 Put 29.500 0.065 0.065 0.000   0 0.065
NABGT9 02/02/2017 Call 30.000 1.000 1.000 0.000   0 1.000
NABGU9 02/02/2017 Put 30.000 0.150 0.150 0.000   0 0.150
NABIT9 02/02/2017 Call 30.500 0.640 0.640 0.590 20 0 0.640
NABIU9 02/02/2017 Put 30.500 0.300 0.300 0.300 30 0 0.300
NABGR9 02/02/2017 Call 31.000 0.355 0.355 0.000   0 0.355
NABGS9 02/02/2017 Put 31.000 0.535 0.535 0.000   0 0.535
NABIV9 02/02/2017 Call 31.500 0.170 0.170 0.000   0 0.170
NABIW9 02/02/2017 Put 31.500 0.865 0.865 0.000   0 0.865
NABGP9 02/02/2017 Call 32.000 0.070 0.070 0.000   0 0.070
NABGQ9 02/02/2017 Put 32.000 1.270 1.270 0.000   0 1.270
NABIH9 02/02/2017 Call 32.500 0.025 0.025 0.000   0 0.025
NABII9 02/02/2017 Put 32.500 1.725 1.725 0.000   0 1.725
NABGN9 02/02/2017 Call 33.000 0.007 0.007 0.000   0 0.007
NABGO9 02/02/2017 Put 33.000 2.210 2.210 0.000   0 2.210
NABIJ9 02/02/2017 Call 33.500 0.002 0.002 0.000   0 0.002
NABIK9 02/02/2017 Put 33.500 2.705 2.705 0.000   0 2.705
NABIP9 02/02/2017 Call 34.000 0.000 0.000 0.000   0 0.000
NABIQ9 02/02/2017 Put 34.000 3.205 3.205 0.000   0 3.205
NABI89 02/02/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABI99 02/02/2017 Put 34.500 3.705 3.705 0.000   0 3.705
NABIR9 02/02/2017 Call 35.000 0.000 0.000 0.000   0 0.000
NABIS9 02/02/2017 Put 35.000 4.205 4.205 0.000   0 4.205
NABIF9 02/02/2017 Call 35.500 0.000 0.000 0.000   0 0.000
NABIG9 02/02/2017 Put 35.500 4.705 4.705 0.000   0 4.705
NABJ29 02/02/2017 Call 36.000 0.000 0.000 0.000   0 0.000
NABJ39 02/02/2017 Put 36.000 5.205 5.205 0.000   0 5.205
NABGZ9 02/02/2017 Call 36.500 0.000 0.000 0.000   0 0.000
NABI59 02/02/2017 Put 36.500 5.700 5.700 0.000   0 5.700
NABK77 23/02/2017 Call 0.010 30.840 30.840 0.000   0 30.840
NABZP7 23/02/2017 Call 22.500 8.345 8.345 0.000   0 8.345
NABZQ7 23/02/2017 Put 22.500 0.000 0.000 0.000   0 0.000
NABL37 23/02/2017 Call 23.000 7.845 7.845 0.000   0 7.845
NABL47 23/02/2017 Put 23.000 0.000 0.000 0.000   0 0.000
NABKK7 23/02/2017 Call 23.500 7.345 7.345 0.000   0 7.345
NABKL7 23/02/2017 Put 23.500 0.000 0.000 0.000   0 0.000
NABJC7 23/02/2017 Call 24.000 6.850 6.850 0.000   0 6.850
NABJD7 23/02/2017 Put 24.000 0.000 0.000 0.000   0 0.000
NABK17 23/02/2017 Call 24.500 6.350 6.350 0.000   0 6.350
NABK27 23/02/2017 Put 24.500 0.001 0.001 0.000   0 0.001
NABW37 23/02/2017 Call 24.510 6.340 6.340 0.000   0 6.340
NABW47 23/02/2017 Put 24.510 0.001 0.001 0.000   0 0.001
NABJE7 23/02/2017 Call 25.000 5.855 5.855 0.000   0 5.855
NABJF7 23/02/2017 Put 25.000 0.002 0.002 0.000   0 0.002
NABW67 23/02/2017 Call 25.010 5.845 5.845 0.000   0 5.845
NABW57 23/02/2017 Put 25.010 0.002 0.002 0.000   0 0.002
NABJY7 23/02/2017 Call 25.500 5.355 5.355 0.000   0 5.355
NABJZ7 23/02/2017 Put 25.500 0.004 0.004 0.000   0 0.004
NABVX7 23/02/2017 Call 25.510 5.345 5.345 0.000   0 5.345
NABVW7 23/02/2017 Put 25.510 0.004 0.004 0.000   0 0.004
NABJG7 23/02/2017 Call 26.000 4.860 4.860 0.000   0 4.860
NABJH7 23/02/2017 Put 26.000 0.008 0.008 0.000   0 0.008
NABK57 23/02/2017 Call 26.500 4.370 4.370 0.000   0 4.370
NABK67 23/02/2017 Put 26.500 0.015 0.015 0.000   0 0.015
NABVM7 23/02/2017 Call 26.510 4.360 4.360 0.000   0 4.360
NABVP7 23/02/2017 Put 26.510 0.015 0.015 0.000   0 0.015
NABJA7 23/02/2017 Call 27.000 3.880 3.880 0.000   0 3.880
NABJB7 23/02/2017 Put 27.000 0.025 0.025 0.000   0 0.025
NABK37 23/02/2017 Call 27.500 3.395 3.395 0.000   0 3.395
NABK47 23/02/2017 Put 27.500 0.045 0.045 0.055 350 0 0.045
NABQ97 23/02/2017 Call 27.510 3.385 3.385 0.000   0 3.385
NABQA7 23/02/2017 Put 27.510 0.045 0.045 0.000   0 0.045
NABJW7 23/02/2017 Call 28.000 2.920 2.920 0.000 4 0 2.920
NABJX7 23/02/2017 Put 28.000 0.070 0.070 0.000   0 0.070
NABQ67 23/02/2017 Call 28.010 2.910 2.910 0.000   0 2.910
NABQ57 23/02/2017 Put 28.010 0.070 0.070 0.000   0 0.070
NABJM7 23/02/2017 Call 28.500 2.455 2.455 0.000   0 2.455
NABJN7 23/02/2017 Put 28.500 0.105 0.105 0.000   0 0.105
NABQ77 23/02/2017 Call 28.510 2.445 2.445 0.000   0 2.445
NABQ87 23/02/2017 Put 28.510 0.105 0.105 0.000   0 0.105
NABJS7 23/02/2017 Call 29.000 2.005 2.005 0.000 4 0 2.005
NABJV7 23/02/2017 Put 29.000 0.160 0.160 0.000   0 0.160
NABGN8 23/02/2017 Call 29.010 1.995 1.995 1.920 62 0 1.995
NABGO8 23/02/2017 Put 29.010 0.160 0.160 0.000   0 0.160
NABJI7 23/02/2017 Call 29.500 1.580 1.580 0.000   0 1.580
NABJJ7 23/02/2017 Put 29.500 0.240 0.240 0.240 43 0 0.240
NABUP8 23/02/2017 Call 29.510 1.575 1.575 0.000   0 1.575
NABUQ8 23/02/2017 Put 29.510 0.240 0.240 0.000   0 0.240
NABJO7 23/02/2017 Call 30.000 1.195 1.195 0.000   0 1.195
NABJP7 23/02/2017 Put 30.000 0.350 0.350 0.000   0 0.350
NABR18 23/02/2017 Call 30.010 1.185 1.185 0.000   0 1.185
NABR28 23/02/2017 Put 30.010 0.355 0.355 0.000   0 0.355
NABJK7 23/02/2017 Call 30.500 0.850 0.850 0.000   0 0.850
NABJL7 23/02/2017 Put 30.500 0.515 0.515 0.000   0 0.515
NABVI8 23/02/2017 Call 30.510 0.845 0.845 0.000   0 0.845
NABVJ8 23/02/2017 Put 30.510 0.515 0.515 0.000   0 0.515
NABJQ7 23/02/2017 Call 31.000 0.570 0.570 0.545 20 0 0.570
NABJR7 23/02/2017 Put 31.000 0.740 0.740 0.000   0 0.740
NABVL8 23/02/2017 Call 31.010 0.565 0.565 0.000 30 0 0.565
NABVK8 23/02/2017 Put 31.010 0.740 0.740 0.000 30 0 0.740
NABKW7 23/02/2017 Call 31.500 0.355 0.355 0.330 50 0 0.355
NABKX7 23/02/2017 Put 31.500 1.030 1.030 0.000   0 1.030
NABVM8 23/02/2017 Call 31.510 0.350 0.350 0.000   0 0.350
NABVN8 23/02/2017 Put 31.510 1.030 1.030 0.000   0 1.030
NABQH7 23/02/2017 Call 32.000 0.205 0.205 0.195 99 0 0.205
NABQI7 23/02/2017 Put 32.000 1.385 1.385 0.000   0 1.385
NABZL8 23/02/2017 Call 32.010 0.205 0.205 0.150 100 0 0.205
NABZM8 23/02/2017 Put 32.010 1.385 1.385 0.000   0 1.385
NABIJ8 23/02/2017 Call 32.500 0.115 0.115 0.000   0 0.115
NABIK8 23/02/2017 Put 32.500 1.795 1.795 0.000   0 1.795
NABM68 23/02/2017 Call 33.000 0.060 0.060 0.000   0 0.060
NABM78 23/02/2017 Put 33.000 2.245 2.245 0.000   0 2.245
NABQQ8 23/02/2017 Call 33.500 0.030 0.030 0.000   0 0.030
NABQR8 23/02/2017 Put 33.500 2.720 2.720 0.000   0 2.720
NABVS8 23/02/2017 Call 34.000 0.015 0.015 0.000   0 0.015
NABVT8 23/02/2017 Put 34.000 3.210 3.210 0.000   0 3.210
NABDV8 23/02/2017 Call 34.500 0.005 0.005 0.000   0 0.005
NABDW8 23/02/2017 Put 34.500 3.705 3.705 0.000   0 3.705
NABDU8 23/02/2017 Call 34.510 0.005 0.005 0.000   0 0.005
NABDT8 23/02/2017 Put 34.510 3.680 3.680 0.000   0 3.680
NABEF9 23/02/2017 Call 35.000 0.002 0.002 0.000   0 0.002
NABEG9 23/02/2017 Put 35.000 4.205 4.205 0.000   0 4.205
NABFR9 23/02/2017 Call 35.500 0.001 0.001 0.000   0 0.001
NABFS9 23/02/2017 Put 35.500 4.700 4.700 0.000   0 4.700
NABM49 30/03/2017 Call 0.010 30.895 30.895 0.000   0 30.895
NABR77 30/03/2017 Call 0.100 30.700 30.700 0.000   0 30.700
NABR67 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABRF7 30/03/2017 Call 0.110 30.690 30.690 0.000   0 30.690
NABRG7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABB89 30/03/2017 Call 17.150 13.710 13.710 0.000   0 13.710
NABBK9 30/03/2017 Put 17.150 0.000 0.000 0.000   0 0.000
NABQ49 30/03/2017 Call 17.160 13.700 13.700 0.000   0 13.700
NABQ59 30/03/2017 Put 17.160 0.000 0.000 0.000   0 0.000
NABD47 30/03/2017 Call 19.060 11.805 11.805 0.000   0 11.805
NABD37 30/03/2017 Put 19.060 0.000 0.000 0.000   0 0.000
NABD67 30/03/2017 Call 19.070 11.795 11.795 11.740 40 0 11.795
NABD57 30/03/2017 Put 19.070 0.000 0.000 0.000   0 0.000
NABDV9 30/03/2017 Call 20.020 10.850 10.850 0.000   0 10.850
NABDW9 30/03/2017 Put 20.020 0.000 0.000 0.000   0 0.000
NABQ79 30/03/2017 Call 20.030 10.840 10.840 0.000   0 10.840
NABQ69 30/03/2017 Put 20.030 0.000 0.000 0.000   0 0.000
NABYO8 30/03/2017 Call 21.210 9.670 9.670 0.000   0 9.670
NABYP8 30/03/2017 Put 21.210 0.000 0.000 0.000   0 0.000
NABQC9 30/03/2017 Call 21.440 9.440 9.440 0.000   0 9.440
NABQD9 30/03/2017 Put 21.440 0.000 0.000 0.000   0 0.000
NABVA8 30/03/2017 Call 22.180 8.705 8.705 0.000   0 8.705
NABVB8 30/03/2017 Put 22.180 0.001 0.001 0.000   0 0.001
NABMY9 30/03/2017 Call 22.190 8.695 8.695 0.000   0 8.695
NABMX9 30/03/2017 Put 22.190 0.001 0.001 0.000   0 0.001
NABNK9 30/03/2017 Call 22.400 8.485 8.485 0.000   0 8.485
NABNL9 30/03/2017 Put 22.400 0.001 0.001 0.000   0 0.001
NABMP8 30/03/2017 Call 23.140 7.750 7.750 0.000   0 7.750
NABMQ8 30/03/2017 Put 23.140 0.003 0.003 0.000   0 0.003
NABMZ9 30/03/2017 Call 23.150 7.740 7.740 0.000   0 7.740
NABN19 30/03/2017 Put 23.150 0.003 0.003 0.000   0 0.003
NABMJ9 30/03/2017 Call 23.350 7.540 7.540 0.000   0 7.540
NABMK9 30/03/2017 Put 23.350 0.003 0.003 0.000   0 0.003
NABML9 30/03/2017 Call 23.820 7.075 7.075 0.000   0 7.075
NABMM9 30/03/2017 Put 23.820 0.006 0.006 0.000   0 0.006
NABMN9 30/03/2017 Call 23.830 7.065 7.065 0.000   0 7.065
NABMO9 30/03/2017 Put 23.830 0.006 0.006 0.000   0 0.006
NABE58 30/03/2017 Call 24.100 6.800 6.800 0.000   0 6.800
NABE68 30/03/2017 Put 24.100 0.009 0.009 0.000   0 0.009
NABME9 30/03/2017 Call 24.110 6.790 6.790 0.000   0 6.790
NABM59 30/03/2017 Put 24.110 0.009 0.009 0.000   0 0.009
NABM29 30/03/2017 Call 24.300 6.600 6.600 0.000   0 6.600
NABM39 30/03/2017 Put 24.300 0.010 0.010 0.000   0 0.010
NABCS8 30/03/2017 Call 25.070 5.850 5.850 0.000   0 5.850
NABCT8 30/03/2017 Put 25.070 0.025 0.025 0.000   0 0.025
NABPP9 30/03/2017 Call 25.080 5.840 5.840 0.000   0 5.840
NABPQ9 30/03/2017 Put 25.080 0.025 0.025 0.000   0 0.025
NABLZ9 30/03/2017 Call 25.250 5.675 5.675 0.000   0 5.675
NABM19 30/03/2017 Put 25.250 0.030 0.030 0.000   0 0.030
NABMR9 30/03/2017 Call 25.260 5.665 5.665 0.000   0 5.665
NABMP9 30/03/2017 Put 25.260 0.030 0.030 0.000   0 0.030
NABCO8 30/03/2017 Call 26.030 4.915 4.915 0.000   0 4.915
NABCP8 30/03/2017 Put 26.030 0.055 0.055 0.000   0 0.055
NABLS9 30/03/2017 Call 26.210 4.745 4.745 0.000   0 4.745
NABLT9 30/03/2017 Put 26.210 0.060 0.060 0.000   0 0.060
NABMF9 30/03/2017 Call 26.220 4.735 4.735 0.000   0 4.735
NABMG9 30/03/2017 Put 26.220 0.065 0.065 0.000   0 0.065
NABMS9 30/03/2017 Call 26.690 4.285 4.285 0.000   0 4.285
NABMU9 30/03/2017 Put 26.690 0.090 0.090 0.000   0 0.090
NABMW9 30/03/2017 Call 26.700 4.275 4.275 0.000   0 4.275
NABMV9 30/03/2017 Put 26.700 0.090 0.090 0.000   0 0.090
NABCQ8 30/03/2017 Call 27.000 3.990 3.990 0.000   0 3.990
NABCR8 30/03/2017 Put 27.000 0.110 0.110 0.000   0 0.110
NABLU9 30/03/2017 Call 27.160 3.840 3.840 0.000   0 3.840
NABLW9 30/03/2017 Put 27.160 0.120 0.120 0.000   0 0.120
NABP59 30/03/2017 Call 27.170 3.830 3.830 0.000   0 3.830
NABP69 30/03/2017 Put 27.170 0.120 0.120 0.000   0 0.120
NABJ69 30/03/2017 Call 27.480 3.540 3.540 0.000   0 3.540
NABJ79 30/03/2017 Put 27.480 0.140 0.140 0.000   0 0.140
NABJ89 30/03/2017 Call 27.490 3.530 3.530 3.450 43 0 3.530
NABJ99 30/03/2017 Put 27.490 0.145 0.145 0.000   0 0.145
NABCK8 30/03/2017 Call 27.960 3.100 3.100 0.000   0 3.100
NABCL8 30/03/2017 Put 27.960 0.185 0.185 0.000   0 0.185
NABLQ9 30/03/2017 Call 28.120 2.955 2.955 0.000   0 2.955
NABLR9 30/03/2017 Put 28.120 0.200 0.200 0.000   0 0.200
NABP89 30/03/2017 Call 28.130 2.945 2.945 0.000   0 2.945
NABP79 30/03/2017 Put 28.130 0.205 0.205 0.000   0 0.205
NABCM8 30/03/2017 Call 28.930 2.250 2.250 0.000   0 2.250
NABCN8 30/03/2017 Put 28.930 0.315 0.315 0.000   0 0.315
NABP99 30/03/2017 Call 28.940 2.245 2.245 0.000 100 0 2.245
NABPK9 30/03/2017 Put 28.940 0.315 0.315 0.000   0 0.315
NABLX9 30/03/2017 Call 29.070 2.135 2.135 2.095 52 0 2.135
NABLY9 30/03/2017 Put 29.070 0.340 0.340 0.000   0 0.340
NABNN9 30/03/2017 Call 29.080 2.130 2.130 0.000   0 2.130
NABNM9 30/03/2017 Put 29.080 0.340 0.340 0.000   0 0.340
NABCY8 30/03/2017 Call 29.890 1.510 1.510 1.500 60 0 1.510
NABCZ8 30/03/2017 Put 29.890 0.530 0.530 0.000   0 0.530
NABLO9 30/03/2017 Call 30.020 1.420 1.420 1.400 230 0 1.420
NABLP9 30/03/2017 Put 30.020 0.570 0.570 0.580 15 0 0.570
NABNO9 30/03/2017 Call 30.030 1.410 1.410 1.350 40 0 1.410
NABNP9 30/03/2017 Put 30.030 0.565 0.565 0.000   0 0.565
NABCU8 30/03/2017 Call 30.850 0.910 0.910 0.875 240 0 0.910
NABCV8 30/03/2017 Put 30.850 0.885 0.885 0.970 10 0 0.885
NABPN9 30/03/2017 Call 30.860 0.905 0.905 0.000   0 0.905
NABPO9 30/03/2017 Put 30.860 0.880 0.880 0.000   0 0.880
NABQY9 30/03/2017 Call 30.970 0.850 0.850 0.000   0 0.850
NABQZ9 30/03/2017 Put 30.970 0.945 0.945 0.000   0 0.945
NABCQ7 30/03/2017 Call 30.980 0.840 0.840 0.000   0 0.840
NABCR7 30/03/2017 Put 30.980 0.940 0.940 0.000   0 0.940
NABNT9 30/03/2017 Call 31.340 0.670 0.670 0.000   0 0.670
NABNS9 30/03/2017 Put 31.340 1.135 1.135 0.000   0 1.135
NABNQ9 30/03/2017 Call 31.350 0.665 0.665 0.620 36 0 0.665
NABNR9 30/03/2017 Put 31.350 1.130 1.130 0.000   0 1.130
NABD18 30/03/2017 Call 31.820 0.480 0.480 0.000   0 0.480
NABD28 30/03/2017 Put 31.820 1.430 1.430 0.000   0 1.430
NABNU9 30/03/2017 Call 31.830 0.475 0.475 0.000   0 0.475
NABNV9 30/03/2017 Put 31.830 1.420 1.420 0.000   0 1.420
NABT79 30/03/2017 Call 31.920 0.450 0.450 0.000   0 0.450
NABT89 30/03/2017 Put 31.920 1.495 1.495 0.000   0 1.495
NABCW8 30/03/2017 Call 32.780 0.225 0.225 0.000   0 0.225
NABCX8 30/03/2017 Put 32.780 2.135 2.135 0.000   0 2.135
NABPM9 30/03/2017 Call 32.790 0.220 0.220 0.000   0 0.220
NABPL9 30/03/2017 Put 32.790 2.115 2.115 0.000   0 2.115
NABM88 30/03/2017 Call 32.880 0.205 0.205 0.195 100 0 0.205
NABM98 30/03/2017 Put 32.880 2.220 2.220 0.000   0 2.220
NABF18 30/03/2017 Call 33.750 0.090 0.090 0.000   0 0.090
NABF28 30/03/2017 Put 33.750 2.975 2.975 0.000   0 2.975
NABVU8 30/03/2017 Call 33.830 0.085 0.085 0.000   0 0.085
NABVV8 30/03/2017 Put 33.830 3.050 3.050 0.000   0 3.050
NABF78 30/03/2017 Call 34.710 0.035 0.035 0.000   0 0.035
NABF88 30/03/2017 Put 34.710 3.910 3.910 0.000   0 3.910
NABQH8 30/03/2017 Call 34.720 0.035 0.035 0.000   0 0.035
NABQG8 30/03/2017 Put 34.720 3.815 3.815 0.000   0 3.815
NABEH9 30/03/2017 Call 34.790 0.030 0.030 0.000   0 0.030
NABEI9 30/03/2017 Put 34.790 3.990 3.990 0.000   0 3.990
NABFT9 30/03/2017 Call 35.260 0.020 0.020 0.000   0 0.020
NABFU9 30/03/2017 Put 35.260 4.460 4.460 0.000   0 4.460
NABWH9 30/03/2017 Call 36.160 0.006 0.006 0.000   0 0.006
NABWI9 30/03/2017 Put 36.160 5.360 5.360 0.000   0 5.360
NABWK9 30/03/2017 Call 36.170 0.007 0.007 0.000   0 0.007
NABWJ9 30/03/2017 Put 36.170 5.250 5.250 0.000   0 5.250
NABWL9 30/03/2017 Call 37.170 0.002 0.002 0.000   0 0.002
NABWM9 30/03/2017 Put 37.170 6.370 6.370 0.000   0 6.370
NABWO9 30/03/2017 Call 37.180 0.002 0.002 0.000   0 0.002
NABWN9 30/03/2017 Put 37.180 6.255 6.255 0.000   0 6.255
NABWP9 30/03/2017 Call 38.120 0.000 0.000 0.000   0 0.000
NABWQ9 30/03/2017 Put 38.120 7.320 7.320 0.000   0 7.320
NABWS9 30/03/2017 Call 38.130 0.000 0.000 0.000   0 0.000
NABWR9 30/03/2017 Put 38.130 7.200 7.200 0.000   0 7.200
NABKS7 30/03/2017 Call 41.460 0.000 0.000 0.000   0 0.000
NABKT7 30/03/2017 Put 41.460 10.660 10.660 0.000   0 10.660
NABKU7 30/03/2017 Call 41.470 0.000 0.000 0.000   0 0.000
NABKV7 30/03/2017 Put 41.470 10.530 10.530 0.000   0 10.530
NABXA7 27/04/2017 Call 0.010 30.940 30.940 0.000   0 30.940
NABZH7 27/04/2017 Call 22.000 8.915 8.915 0.000   0 8.915
NABZI7 27/04/2017 Put 22.000 0.004 0.004 0.000   0 0.004
NABZK7 27/04/2017 Call 22.500 8.420 8.420 0.000   0 8.420
NABZJ7 27/04/2017 Put 22.500 0.007 0.007 0.000   0 0.007
NABZL7 27/04/2017 Call 23.000 7.920 7.920 0.000   0 7.920
NABZM7 27/04/2017 Put 23.000 0.010 0.010 0.000   0 0.010
NABZO7 27/04/2017 Call 23.500 7.430 7.430 0.000   0 7.430
NABZN7 27/04/2017 Put 23.500 0.020 0.020 0.000   0 0.020
NABE38 27/04/2017 Call 23.510 7.420 7.420 0.000   0 7.420
NABE28 27/04/2017 Put 23.510 0.020 0.020 0.000   0 0.020
NABWD7 27/04/2017 Call 24.000 6.940 6.940 0.000   0 6.940
NABWE7 27/04/2017 Put 24.000 0.030 0.030 0.000   0 0.030
NABDZ8 27/04/2017 Call 24.010 6.930 6.930 0.000   0 6.930
NABE18 27/04/2017 Put 24.010 0.030 0.030 0.000   0 0.030
NABWH7 27/04/2017 Call 24.500 6.455 6.455 0.000   0 6.455
NABWI7 27/04/2017 Put 24.500 0.040 0.040 0.000   0 0.040
NABDY8 27/04/2017 Call 24.510 6.445 6.445 0.000   0 6.445
NABDX8 27/04/2017 Put 24.510 0.045 0.045 0.000   0 0.045
NABWJ7 27/04/2017 Call 25.000 5.975 5.975 0.000   0 5.975
NABWK7 27/04/2017 Put 25.000 0.060 0.060 0.000   0 0.060
NABWL7 27/04/2017 Call 25.500 5.495 5.495 0.000   0 5.495
NABWM7 27/04/2017 Put 25.500 0.080 0.080 0.000   0 0.080
NABWN7 27/04/2017 Call 26.000 5.020 5.020 0.000   0 5.020
NABWO7 27/04/2017 Put 26.000 0.105 0.105 0.000   0 0.105
NABWP7 27/04/2017 Call 26.500 4.550 4.550 0.000   0 4.550
NABWQ7 27/04/2017 Put 26.500 0.135 0.135 0.130 90 0 0.135
NABWR7 27/04/2017 Call 27.000 4.080 4.080 0.000   0 4.080
NABWS7 27/04/2017 Put 27.000 0.170 0.170 0.000   0 0.170
NABWT7 27/04/2017 Call 27.500 3.625 3.625 0.000 200 0 3.625
NABWU7 27/04/2017 Put 27.500 0.215 0.215 0.230 100 0 0.215
NABUN8 27/04/2017 Call 27.510 3.615 3.615 0.000   0 3.615
NABUO8 27/04/2017 Put 27.510 0.215 0.215 0.000   0 0.215
NABWV7 27/04/2017 Call 28.000 3.180 3.180 0.000   0 3.180
NABWW7 27/04/2017 Put 28.000 0.270 0.270 0.000   0 0.270
NABWX7 27/04/2017 Call 28.500 2.745 2.745 0.000   0 2.745
NABWY7 27/04/2017 Put 28.500 0.335 0.335 0.000   0 0.335
NABWZ7 27/04/2017 Call 29.000 2.340 2.340 0.000 15 0 2.340
NABX17 27/04/2017 Put 29.000 0.420 0.420 0.000   0 0.420
NABPV8 27/04/2017 Call 29.010 2.330 2.330 0.000   0 2.330
NABPW8 27/04/2017 Put 29.010 0.420 0.420 0.000   0 0.420
NABX27 27/04/2017 Call 29.500 1.955 1.955 0.000   0 1.955
NABX37 27/04/2017 Put 29.500 0.535 0.535 0.000   0 0.535
NABX47 27/04/2017 Call 30.000 1.600 1.600 0.000   0 1.600
NABX57 27/04/2017 Put 30.000 0.675 0.675 0.000   0 0.675
NABX67 27/04/2017 Call 30.500 1.275 1.275 0.000   0 1.275
NABX77 27/04/2017 Put 30.500 0.855 0.855 0.000   0 0.855
NABX87 27/04/2017 Call 31.000 0.995 0.995 0.000   0 0.995
NABX97 27/04/2017 Put 31.000 1.075 1.075 0.000   0 1.075
NABYT7 27/04/2017 Call 31.500 0.750 0.750 0.000   0 0.750
NABYU7 27/04/2017 Put 31.500 1.335 1.335 0.000   0 1.335
NABG88 27/04/2017 Call 32.000 0.550 0.550 0.000   0 0.550
NABG98 27/04/2017 Put 32.000 1.640 1.640 0.000   0 1.640
NABIL8 27/04/2017 Call 32.500 0.395 0.395 0.000   0 0.395
NABIM8 27/04/2017 Put 32.500 1.990 1.990 0.000   0 1.990
NABMA8 27/04/2017 Call 33.000 0.275 0.275 0.000   0 0.275
NABMB8 27/04/2017 Put 33.000 2.380 2.380 0.000   0 2.380
NABQS8 27/04/2017 Call 33.500 0.185 0.185 0.000   0 0.185
NABQT8 27/04/2017 Put 33.500 2.800 2.800 0.000   0 2.800
NABW78 27/04/2017 Call 34.000 0.125 0.125 0.000   0 0.125
NABW88 27/04/2017 Put 34.000 3.250 3.250 0.000   0 3.250
NABWT8 27/04/2017 Call 34.500 0.080 0.080 0.000   0 0.080
NABWU8 27/04/2017 Put 34.500 3.720 3.720 0.000   0 3.720
NABEJ9 27/04/2017 Call 35.000 0.050 0.050 0.000   0 0.050
NABEK9 27/04/2017 Put 35.000 4.205 4.205 0.000   0 4.205
NABFV9 27/04/2017 Call 35.500 0.035 0.035 0.000   0 0.035
NABFW9 27/04/2017 Put 35.500 4.700 4.700 0.000   0 4.700
NABLU8 25/05/2017 Call 0.010 29.985 29.985 0.000   0 29.985
NABLZ8 25/05/2017 Call 25.000 5.985 5.985 0.000   0 5.985
NABM18 25/05/2017 Put 25.000 0.170 0.170 0.000   0 0.170
NABKT8 25/05/2017 Call 25.500 5.520 5.520 0.000   0 5.520
NABKU8 25/05/2017 Put 25.500 0.195 0.195 0.200 1 0 0.195
NABKV8 25/05/2017 Call 26.000 5.050 5.050 0.000   0 5.050
NABKW8 25/05/2017 Put 26.000 0.235 0.235 0.000   0 0.235
NABKX8 25/05/2017 Call 26.500 4.580 4.580 0.000   0 4.580
NABKY8 25/05/2017 Put 26.500 0.290 0.290 0.000   0 0.290
NABKZ8 25/05/2017 Call 27.000 4.120 4.120 0.000   0 4.120
NABL18 25/05/2017 Put 27.000 0.355 0.355 0.000   0 0.355
NABL28 25/05/2017 Call 27.500 3.665 3.665 0.000   0 3.665
NABL38 25/05/2017 Put 27.500 0.435 0.435 0.000   0 0.435
NABL48 25/05/2017 Call 28.000 3.230 3.230 0.000   0 3.230
NABL58 25/05/2017 Put 28.000 0.530 0.530 0.520 4 0 0.530
NABL68 25/05/2017 Call 28.500 2.810 2.810 0.000   0 2.810
NABL98 25/05/2017 Put 28.500 0.645 0.645 0.000   0 0.645
NABLA8 25/05/2017 Call 29.000 2.405 2.405 0.000   0 2.405
NABLB8 25/05/2017 Put 29.000 0.795 0.795 0.000   0 0.795
NABDR9 25/05/2017 Call 29.010 1.790 1.790 0.000   0 1.790
NABDS9 25/05/2017 Put 29.010 0.790 0.790 0.000   0 0.790
NABLC8 25/05/2017 Call 29.500 2.025 2.025 0.000   0 2.025
NABLD8 25/05/2017 Put 29.500 0.970 0.970 0.000   0 0.970
NABLE8 25/05/2017 Call 30.000 1.680 1.680 0.720 4 0 1.680
NABLF8 25/05/2017 Put 30.000 1.175 1.175 0.000   0 1.175
NABLG8 25/05/2017 Call 30.500 1.370 1.370 0.000   0 1.370
NABLL8 25/05/2017 Put 30.500 1.420 1.420 0.000   0 1.420
NABLM8 25/05/2017 Call 31.000 1.095 1.095 0.000   0 1.095
NABLN8 25/05/2017 Put 31.000 1.700 1.700 0.000   0 1.700
NABZN8 25/05/2017 Call 31.010 0.735 0.735 0.000   0 0.735
NABZO8 25/05/2017 Put 31.010 1.700 1.700 0.000   0 1.700
NABLO8 25/05/2017 Call 31.500 0.860 0.860 0.000   0 0.860
NABLP8 25/05/2017 Put 31.500 2.020 2.020 0.000   0 2.020
NABQ58 25/05/2017 Call 31.510 0.560 0.560 0.000   0 0.560
NABQ48 25/05/2017 Put 31.510 2.020 2.020 0.000   0 2.020
NABLQ8 25/05/2017 Call 32.000 0.660 0.660 0.000   0 0.660
NABLR8 25/05/2017 Put 32.000 2.375 2.375 0.000   0 2.375
NABZQ8 25/05/2017 Call 32.010 0.425 0.425 0.000   0 0.425
NABZP8 25/05/2017 Put 32.010 2.375 2.375 0.000   0 2.375
NABLS8 25/05/2017 Call 32.500 0.500 0.500 0.470 2,000 0 0.500
NABLT8 25/05/2017 Put 32.500 2.765 2.765 0.000   0 2.765
NABZR8 25/05/2017 Call 32.510 0.315 0.315 0.000   0 0.315
NABZS8 25/05/2017 Put 32.510 2.760 2.760 0.000   0 2.760
NABMC8 25/05/2017 Call 33.000 0.375 0.375 0.000   0 0.375
NABMD8 25/05/2017 Put 33.000 3.180 3.180 0.000   0 3.180
NABZU8 25/05/2017 Call 33.010 0.230 0.230 0.000   0 0.230
NABZT8 25/05/2017 Put 33.010 3.175 3.175 0.000   0 3.175
NABQU8 25/05/2017 Call 33.500 0.280 0.280 0.000   0 0.280
NABQV8 25/05/2017 Put 33.500 3.615 3.615 0.000   0 3.615
NABZV8 25/05/2017 Call 33.510 0.170 0.170 0.000   0 0.170
NABZW8 25/05/2017 Put 33.510 3.615 3.615 0.000   0 3.615
NABW98 25/05/2017 Call 34.000 0.205 0.205 0.000   0 0.205
NABWA8 25/05/2017 Put 34.000 4.070 4.070 0.000   0 4.070
NABWV8 25/05/2017 Call 34.500 0.150 0.150 0.000   0 0.150
NABWW8 25/05/2017 Put 34.500 4.540 4.540 0.000   0 4.540
NABEL9 25/05/2017 Call 35.000 0.105 0.105 0.000   0 0.105
NABEM9 25/05/2017 Put 35.000 5.015 5.015 0.000   0 5.015
NABFX9 25/05/2017 Call 35.500 0.075 0.075 0.000   0 0.075
NABFY9 25/05/2017 Put 35.500 5.500 5.500 0.000   0 5.500
NABWI8 25/05/2017 Call 38.000 0.010 0.010 0.000   0 0.010
NABWH8 25/05/2017 Put 38.000 7.960 7.960 0.000   0 7.960
NABC27 29/06/2017 Call 0.010 30.050 30.050 0.000   0 30.050
NABDX9 29/06/2017 Call 20.020 10.905 10.905 0.000   0 10.905
NABDY9 29/06/2017 Put 20.020 0.035 0.035 0.000   0 0.035
NABB49 29/06/2017 Call 20.970 9.960 9.960 0.000   0 9.960
NABB59 29/06/2017 Put 20.970 0.060 0.060 0.000   0 0.060
NABC97 29/06/2017 Call 21.440 9.495 9.495 0.000   0 9.495
NABCF7 29/06/2017 Put 21.440 0.080 0.080 0.000   0 0.080
NABVW8 29/06/2017 Call 21.920 9.020 9.020 0.000   0 9.020
NABVX8 29/06/2017 Put 21.920 0.090 0.090 0.000   0 0.090
NABQ88 29/06/2017 Call 21.930 8.080 8.080 0.000   0 8.080
NABQ98 29/06/2017 Put 21.930 0.090 0.090 0.000   0 0.090
NABQC8 29/06/2017 Call 22.180 8.760 8.760 0.000   0 8.760
NABQD8 29/06/2017 Put 22.180 0.100 0.100 0.000   0 0.100
NABQB8 29/06/2017 Call 22.190 7.825 7.825 0.000   0 7.825
NABQA8 29/06/2017 Put 22.190 0.100 0.100 0.000   0 0.100
NABZR9 29/06/2017 Call 22.400 8.540 8.540 0.000   0 8.540
NABZS9 29/06/2017 Put 22.400 0.105 0.105 0.000   0 0.105
NABQF8 29/06/2017 Call 22.410 7.610 7.610 0.000   0 7.610
NABQE8 29/06/2017 Put 22.410 0.105 0.105 0.000   0 0.105
NABMR8 29/06/2017 Call 22.870 8.075 8.075 0.000   0 8.075
NABMS8 29/06/2017 Put 22.870 0.125 0.125 0.000   0 0.125
NABZP9 29/06/2017 Call 23.350 7.600 7.600 0.000   0 7.600
NABZQ9 29/06/2017 Put 23.350 0.140 0.140 0.000   0 0.140
NABLH8 29/06/2017 Call 23.820 7.140 7.140 0.000   0 7.140
NABLI8 29/06/2017 Put 23.820 0.165 0.165 0.000   0 0.165
NABZD9 29/06/2017 Call 24.300 6.675 6.675 0.000   0 6.675
NABZE9 29/06/2017 Put 24.300 0.190 0.190 0.000   0 0.190
NABXT7 29/06/2017 Call 24.780 6.210 6.210 0.000   0 6.210
NABXU7 29/06/2017 Put 24.780 0.220 0.220 0.000   0 0.220
NABZF9 29/06/2017 Call 25.250 5.765 5.765 0.000   0 5.765
NABZG9 29/06/2017 Put 25.250 0.260 0.260 0.000   0 0.260
NABG87 29/06/2017 Call 25.260 4.960 4.960 0.000   0 4.960
NABG77 29/06/2017 Put 25.260 0.260 0.260 0.000   0 0.260
NABBI9 29/06/2017 Call 25.730 5.310 5.310 0.000   0 5.310
NABBJ9 29/06/2017 Put 25.730 0.300 0.300 0.000   0 0.300
NABS69 29/06/2017 Call 25.740 4.545 4.545 0.000   0 4.545
NABS79 29/06/2017 Put 25.740 0.300 0.300 0.000   0 0.300
NABZH9 29/06/2017 Call 26.210 4.865 4.865 0.000   0 4.865
NABZI9 29/06/2017 Put 26.210 0.355 0.355 0.000   0 0.355
NABGM7 29/06/2017 Call 26.220 4.130 4.130 0.000   0 4.130
NABGL7 29/06/2017 Put 26.220 0.350 0.350 0.000   0 0.350
NABIV8 29/06/2017 Call 26.690 4.420 4.420 0.000   0 4.420
NABIW8 29/06/2017 Put 26.690 0.415 0.415 0.000   0 0.415
NABS99 29/06/2017 Call 26.700 3.725 3.725 0.000   0 3.725
NABS89 29/06/2017 Put 26.700 0.415 0.415 0.000   0 0.415
NABZJ9 29/06/2017 Call 27.160 4.000 4.000 0.000   0 4.000
NABZK9 29/06/2017 Put 27.160 0.490 0.490 0.000   0 0.490
NABG97 29/06/2017 Call 27.170 3.340 3.340 0.000   0 3.340
NABGK7 29/06/2017 Put 27.170 0.485 0.485 0.000   0 0.485
NABFZ8 29/06/2017 Call 27.630 3.580 3.580 0.000   0 3.580
NABG18 29/06/2017 Put 27.630 0.575 0.575 0.000   0 0.575
NABSA9 29/06/2017 Call 27.640 2.965 2.965 0.000   0 2.965
NABSB9 29/06/2017 Put 27.640 0.575 0.575 0.000   0 0.575
NABZL9 29/06/2017 Call 28.120 3.165 3.165 0.000   0 3.165
NABZM9 29/06/2017 Put 28.120 0.690 0.690 0.000   0 0.690
NABC37 29/06/2017 Call 28.130 2.595 2.595 0.000   0 2.595
NABC47 29/06/2017 Put 28.130 0.680 0.680 0.000   0 0.680
NABFX8 29/06/2017 Call 28.590 2.775 2.775 0.000   0 2.775
NABFY8 29/06/2017 Put 28.590 0.815 0.815 0.000   0 0.815
NABJA9 29/06/2017 Call 28.600 2.255 2.255 0.000   0 2.255
NABJB9 29/06/2017 Put 28.600 0.805 0.805 0.000   0 0.805
NABZN9 29/06/2017 Call 29.070 2.405 2.405 0.000   0 2.405
NABZO9 29/06/2017 Put 29.070 0.960 0.960 0.000   0 0.960
NABGN7 29/06/2017 Call 29.080 1.935 1.935 0.000   0 1.935
NABGO7 29/06/2017 Put 29.080 0.955 0.955 0.000   0 0.955
NABI38 29/06/2017 Call 29.540 2.065 2.065 0.000   0 2.065
NABI48 29/06/2017 Put 29.540 1.140 1.140 0.000   0 1.140
NABJL9 29/06/2017 Call 29.550 1.650 1.650 0.000   0 1.650
NABJK9 29/06/2017 Put 29.550 1.125 1.125 1.070 3 0 1.125
NABFS7 29/06/2017 Call 30.020 1.740 1.740 0.000   0 1.740
NABFT7 29/06/2017 Put 30.020 1.345 1.345 0.000   0 1.345
NABG68 29/06/2017 Call 30.030 1.380 1.380 0.000   0 1.380
NABG78 29/06/2017 Put 30.030 1.330 1.330 0.000   0 1.330
NABI18 29/06/2017 Call 30.500 1.445 1.445 0.000   0 1.445
NABI28 29/06/2017 Put 30.500 1.570 1.570 0.000   0 1.570
NABJM9 29/06/2017 Call 30.510 1.140 1.140 0.000   0 1.140
NABJN9 29/06/2017 Put 30.510 1.560 1.560 1.620 12 0 1.560
NABI87 29/06/2017 Call 30.970 1.190 1.190 0.000   0 1.190
NABI97 29/06/2017 Put 30.970 1.835 1.835 0.000   0 1.835
NABMJ8 29/06/2017 Call 30.980 0.935 0.935 0.000   0 0.935
NABMI8 29/06/2017 Put 30.980 1.815 1.815 0.000   0 1.815
NABGU8 29/06/2017 Call 31.450 0.960 0.960 0.000   0 0.960
NABGV8 29/06/2017 Put 31.450 2.130 2.130 0.000   0 2.130
NABJP9 29/06/2017 Call 31.460 0.750 0.750 0.000   0 0.750
NABJO9 29/06/2017 Put 31.460 2.105 2.105 0.000   0 2.105
NABGK8 29/06/2017 Call 31.920 0.760 0.760 0.000   0 0.760
NABGL8 29/06/2017 Put 31.920 2.445 2.445 0.000   0 2.445
NABGP8 29/06/2017 Call 31.930 0.600 0.600 0.000   0 0.600
NABGQ8 29/06/2017 Put 31.930 2.415 2.415 0.000   0 2.415
NABGW8 29/06/2017 Call 32.410 0.595 0.595 0.000   0 0.595
NABGX8 29/06/2017 Put 32.410 2.800 2.800 0.000   0 2.800
NABLX8 29/06/2017 Call 32.420 0.465 0.465 0.000   0 0.465
NABLY8 29/06/2017 Put 32.420 2.770 2.770 0.000   0 2.770
NABME8 29/06/2017 Call 32.880 0.465 0.465 0.000   0 0.465
NABMF8 29/06/2017 Put 32.880 3.170 3.170 0.000   0 3.170
NABEX9 29/06/2017 Call 32.890 0.365 0.365 0.000   0 0.365
NABEY9 29/06/2017 Put 32.890 3.135 3.135 0.000   0 3.135
NABI78 29/06/2017 Call 33.350 0.355 0.355 0.000   0 0.355
NABI88 29/06/2017 Put 33.350 3.560 3.560 0.000   0 3.560
NABQY8 29/06/2017 Call 33.360 0.280 0.280 0.000   0 0.280
NABQZ8 29/06/2017 Put 33.360 3.520 3.520 0.000   0 3.520
NABWB8 29/06/2017 Call 33.830 0.265 0.265 0.000   0 0.265
NABWC8 29/06/2017 Put 33.830 3.975 3.975 0.000   0 3.975
NABF39 29/06/2017 Call 33.840 0.215 0.215 0.000   0 0.215
NABF29 29/06/2017 Put 33.840 3.935 3.935 0.000   0 3.935
NABI58 29/06/2017 Call 34.310 0.200 0.200 0.000   0 0.200
NABI68 29/06/2017 Put 34.310 4.405 4.405 0.000   0 4.405
NABQM8 29/06/2017 Call 34.320 0.160 0.160 0.000   0 0.160
NABQN8 29/06/2017 Put 34.320 4.360 4.360 0.000   0 4.360
NABQK8 29/06/2017 Call 34.710 0.155 0.155 0.000   0 0.155
NABQL8 29/06/2017 Put 34.710 4.775 4.775 0.000   0 4.775
NABQJ8 29/06/2017 Call 34.720 0.125 0.125 0.000   0 0.125
NABQI8 29/06/2017 Put 34.720 4.725 4.725 0.000   0 4.725
NABEN9 29/06/2017 Call 34.790 0.145 0.145 0.000   0 0.145
NABEO9 29/06/2017 Put 34.790 4.850 4.850 0.000   0 4.850
NABGY8 29/06/2017 Call 35.260 0.105 0.105 0.000   0 0.105
NABGZ8 29/06/2017 Put 35.260 5.290 5.290 0.000   0 5.290
NABQ68 29/06/2017 Call 35.270 0.090 0.090 0.000   0 0.090
NABQ78 29/06/2017 Put 35.270 5.235 5.235 0.000   0 5.235
NABJ88 29/06/2017 Call 36.210 0.055 0.055 0.000   0 0.055
NABJ98 29/06/2017 Put 36.210 6.200 6.200 0.000   0 6.200
NABQP8 29/06/2017 Call 36.220 0.050 0.050 0.000   0 0.050
NABQO8 29/06/2017 Put 36.220 6.135 6.135 0.000   0 6.135
NABL78 29/06/2017 Call 37.170 0.030 0.030 0.000   0 0.030
NABL88 29/06/2017 Put 37.170 7.130 7.130 0.000   0 7.130
NABI19 29/06/2017 Call 38.120 0.015 0.015 0.000   0 0.015
NABI29 29/06/2017 Put 38.120 8.070 8.070 0.000   0 8.070
NABJG9 29/06/2017 Call 39.080 0.006 0.006 0.000   0 0.006
NABJH9 29/06/2017 Put 39.080 9.020 9.020 0.000   0 9.020
NABMC9 29/06/2017 Call 40.020 0.003 0.003 0.000   0 0.003
NABMD9 29/06/2017 Put 40.020 9.950 9.950 0.000   0 9.950
NABUD9 29/06/2017 Call 40.980 0.001 0.001 0.000   0 0.001
NABUE9 29/06/2017 Put 40.980 10.905 10.905 0.000   0 10.905
NABY49 29/06/2017 Call 41.930 0.001 0.001 0.000   0 0.001
NABY59 29/06/2017 Put 41.930 11.850 11.850 0.000   0 11.850
NABP77 28/09/2017 Call 0.010 30.215 30.215 0.000   0 30.215
NABCT7 28/09/2017 Call 18.000 12.915 12.915 0.000   0 12.915
NABCS7 28/09/2017 Put 18.000 0.030 0.030 0.000   0 0.030
NABCU7 28/09/2017 Call 19.000 11.925 11.925 0.000   0 11.925
NABCV7 28/09/2017 Put 19.000 0.055 0.055 0.000   0 0.055
NABCX7 28/09/2017 Call 20.000 10.930 10.930 0.000   0 10.930
NABCW7 28/09/2017 Put 20.000 0.090 0.090 0.000   0 0.090
NABCI7 28/09/2017 Call 21.000 9.935 9.935 0.000   0 9.935
NABCJ7 28/09/2017 Put 21.000 0.130 0.130 0.000   0 0.130
NABB37 28/09/2017 Call 22.000 8.945 8.945 0.000   0 8.945
NABB47 28/09/2017 Put 22.000 0.175 0.175 0.000   0 0.175
NABZR7 28/09/2017 Call 22.500 8.450 8.450 0.000   0 8.450
NABZS7 28/09/2017 Put 22.500 0.205 0.205 0.000   0 0.205
NABB17 28/09/2017 Call 23.000 7.955 7.955 0.000   0 7.955
NABB27 28/09/2017 Put 23.000 0.235 0.235 0.000   0 0.235
NABP87 28/09/2017 Call 23.010 7.220 7.220 0.000   0 7.220
NABP97 28/09/2017 Put 23.010 0.235 0.235 0.000   0 0.235
NABZT7 28/09/2017 Call 23.500 7.465 7.465 0.000   0 7.465
NABZU7 28/09/2017 Put 23.500 0.270 0.270 0.000   0 0.270
NABZX9 28/09/2017 Call 24.000 6.980 6.980 0.000   0 6.980
NABZY9 28/09/2017 Put 24.000 0.315 0.315 0.000   0 0.315
NABPO7 28/09/2017 Call 24.010 6.315 6.315 0.000   0 6.315
NABPP7 28/09/2017 Put 24.010 0.310 0.310 0.000   0 0.310
NABM57 28/09/2017 Call 24.500 6.500 6.500 0.000   0 6.500
NABM67 28/09/2017 Put 24.500 0.355 0.355 0.000   0 0.355
NABWB7 28/09/2017 Call 24.510 5.875 5.875 0.000   0 5.875
NABWC7 28/09/2017 Put 24.510 0.355 0.355 0.000   0 0.355
NABZV9 28/09/2017 Call 25.000 6.030 6.030 0.000   0 6.030
NABZW9 28/09/2017 Put 25.000 0.410 0.410 0.000   0 0.410
NABR27 28/09/2017 Call 25.010 5.450 5.450 0.000   0 5.450
NABR37 28/09/2017 Put 25.010 0.405 0.405 0.000   0 0.405
NABM37 28/09/2017 Call 25.500 5.565 5.565 0.000   0 5.565
NABM47 28/09/2017 Put 25.500 0.475 0.475 0.000   0 0.475
NABR57 28/09/2017 Call 25.510 5.035 5.035 0.000   0 5.035
NABR47 28/09/2017 Put 25.510 0.470 0.470 0.000   0 0.470
NABZT9 28/09/2017 Call 26.000 5.110 5.110 0.000   0 5.110
NABZU9 28/09/2017 Put 26.000 0.545 0.545 0.000   0 0.545
NABPR7 28/09/2017 Call 26.010 4.625 4.625 0.000   0 4.625
NABPQ7 28/09/2017 Put 26.010 0.540 0.540 0.000   0 0.540
NABM17 28/09/2017 Call 26.500 4.665 4.665 0.000   0 4.665
NABM27 28/09/2017 Put 26.500 0.635 0.635 0.000   0 0.635
NABB57 28/09/2017 Call 27.000 4.230 4.230 0.000   0 4.230
NABB67 28/09/2017 Put 27.000 0.730 0.730 0.000   0 0.730
NABPL7 28/09/2017 Call 27.010 3.835 3.835 0.000   0 3.835
NABPK7 28/09/2017 Put 27.010 0.720 0.720 0.000   0 0.720
NABM77 28/09/2017 Call 27.500 3.810 3.810 0.000   0 3.810
NABM87 28/09/2017 Put 27.500 0.845 0.845 0.000   0 0.845
NABBG7 28/09/2017 Call 28.000 3.400 3.400 0.000   0 3.400
NABBH7 28/09/2017 Put 28.000 0.965 0.965 0.000   0 0.965
NABPU7 28/09/2017 Call 28.010 3.100 3.100 0.000   0 3.100
NABPV7 28/09/2017 Put 28.010 0.955 0.955 0.000   0 0.955
NABLW7 28/09/2017 Call 28.500 3.020 3.020 0.000   0 3.020
NABLX7 28/09/2017 Put 28.500 1.115 1.115 0.000   0 1.115
NABB77 28/09/2017 Call 29.000 2.650 2.650 0.000 300 0 2.650
NABB87 28/09/2017 Put 29.000 1.275 1.275 0.000   0 1.275
NABPX7 28/09/2017 Call 29.010 2.430 2.430 0.000   0 2.430
NABPW7 28/09/2017 Put 29.010 1.250 1.250 0.000   0 1.250
NABMB7 28/09/2017 Call 29.500 2.305 2.305 0.000   0 2.305
NABMC7 28/09/2017 Put 29.500 1.460 1.460 0.000   0 1.460
NABB97 28/09/2017 Call 30.000 1.985 1.985 1.930 20 0 1.985
NABBF7 28/09/2017 Put 30.000 1.670 1.670 0.000   0 1.670
NABPM7 28/09/2017 Call 30.010 1.835 1.835 0.000   0 1.835
NABPN7 28/09/2017 Put 30.010 1.635 1.635 0.000   0 1.635
NABM97 28/09/2017 Call 30.500 1.690 1.690 2.060 4 0 1.690
NABMA7 28/09/2017 Put 30.500 1.905 1.905 0.000   0 1.905
NABFU7 28/09/2017 Call 31.000 1.430 1.430 0.000   0 1.430
NABFV7 28/09/2017 Put 31.000 2.170 2.170 0.000   0 2.170
NABEI8 28/09/2017 Call 31.010 1.340 1.340 0.000   0 1.340
NABEH8 28/09/2017 Put 31.010 2.115 2.115 0.000   0 2.115
NABLY7 28/09/2017 Call 31.500 1.190 1.190 0.000   0 1.190
NABLZ7 28/09/2017 Put 31.500 2.450 2.450 0.000   0 2.450
NABIF7 28/09/2017 Call 32.000 0.990 0.990 0.000   0 0.990
NABIG7 28/09/2017 Put 32.000 2.775 2.775 0.000   0 2.775
NABEJ8 28/09/2017 Call 32.010 0.940 0.940 0.000   0 0.940
NABEK8 28/09/2017 Put 32.010 2.700 2.700 0.000   0 2.700
NABIN8 28/09/2017 Call 32.500 0.810 0.810 0.000   0 0.810
NABIO8 28/09/2017 Put 32.500 3.110 3.110 0.000   0 3.110
NABMG8 28/09/2017 Call 33.000 0.660 0.660 0.000   0 0.660
NABMH8 28/09/2017 Put 33.000 3.475 3.475 0.000   0 3.475
NABF49 28/09/2017 Call 33.010 0.635 0.635 0.000   0 0.635
NABF59 28/09/2017 Put 33.010 3.380 3.380 0.000   0 3.380
NABQW8 28/09/2017 Call 33.500 0.540 0.540 0.000   0 0.540
NABQX8 28/09/2017 Put 33.500 3.865 3.865 0.000   0 3.865
NABWD8 28/09/2017 Call 34.000 0.430 0.430 0.000   0 0.430
NABWE8 28/09/2017 Put 34.000 4.265 4.265 0.000   0 4.265
NABWX8 28/09/2017 Call 34.500 0.350 0.350 0.000   0 0.350
NABWY8 28/09/2017 Put 34.500 4.690 4.690 0.000   0 4.690
NABEP9 28/09/2017 Call 35.000 0.280 0.280 0.000   0 0.280
NABEQ9 28/09/2017 Put 35.000 5.125 5.125 0.000   0 5.125
NABFZ9 28/09/2017 Call 35.500 0.220 0.220 0.000   0 0.220
NABG19 28/09/2017 Put 35.500 5.580 5.580 0.000   0 5.580
NABXY8 21/12/2017 Call 0.010 29.310 29.310 0.000   0 29.310
NABPX9 21/12/2017 Call 14.460 16.430 16.430 0.000   0 16.430
NABPY9 21/12/2017 Put 14.460 0.007 0.007 0.000   0 0.007
NABDZ9 21/12/2017 Call 20.020 10.905 10.905 0.000   0 10.905
NABE19 21/12/2017 Put 20.020 0.180 0.180 0.000   0 0.180
NABB69 21/12/2017 Call 20.970 9.960 9.960 0.000   0 9.960
NABB79 21/12/2017 Put 20.970 0.255 0.255 0.000   0 0.255
NABVY8 21/12/2017 Call 21.920 9.020 9.020 0.000   0 9.020
NABVZ8 21/12/2017 Put 21.920 0.340 0.340 0.000   0 0.340
NABMT8 21/12/2017 Call 22.870 8.080 8.080 0.000   0 8.080
NABMU8 21/12/2017 Put 22.870 0.435 0.435 0.000   0 0.435
NABLJ8 21/12/2017 Call 23.820 7.150 7.150 0.000   0 7.150
NABLK8 21/12/2017 Put 23.820 0.555 0.555 0.000   0 0.555
NABXV7 21/12/2017 Call 24.780 6.235 6.235 0.000   0 6.235
NABXW7 21/12/2017 Put 24.780 0.705 0.705 0.000   0 0.705
NABXY7 21/12/2017 Call 25.730 5.360 5.360 0.000   0 5.360
NABXZ7 21/12/2017 Put 25.730 0.880 0.880 0.000   0 0.880
NABC69 21/12/2017 Call 26.690 4.525 4.525 0.000   0 4.525
NABC79 21/12/2017 Put 26.690 1.100 1.100 0.000   0 1.100
NABWJ8 21/12/2017 Call 26.700 3.640 3.640 0.000   0 3.640
NABWK8 21/12/2017 Put 26.700 1.095 1.095 0.000   0 1.095
NABZH8 21/12/2017 Call 27.160 4.140 4.140 0.000   0 4.140
NABZI8 21/12/2017 Put 27.160 1.240 1.240 0.000   0 1.240
NABC49 21/12/2017 Call 27.630 3.755 3.755 0.000   0 3.755
NABC59 21/12/2017 Put 27.630 1.375 1.375 0.000   0 1.375
NABX68 21/12/2017 Call 28.120 3.385 3.385 0.000   0 3.385
NABX78 21/12/2017 Put 28.120 1.545 1.545 0.000   0 1.545
NABC89 21/12/2017 Call 28.590 3.035 3.035 0.000   0 3.035
NABC99 21/12/2017 Put 28.590 1.715 1.715 0.000   0 1.715
NABX48 21/12/2017 Call 29.070 2.705 2.705 0.000   0 2.705
NABX58 21/12/2017 Put 29.070 1.910 1.910 0.000   0 1.910
NABG89 21/12/2017 Call 29.080 2.175 2.175 0.000 100 0 2.175
NABG99 21/12/2017 Put 29.080 1.895 1.895 0.000   0 1.895
NABCP9 21/12/2017 Call 29.540 2.395 2.395 0.000   0 2.395
NABCQ9 21/12/2017 Put 29.540 2.120 2.120 0.000   0 2.120
NABGL9 21/12/2017 Call 29.550 1.930 1.930 0.000   0 1.930
NABGK9 21/12/2017 Put 29.550 2.100 2.100 0.000   0 2.100
NABX88 21/12/2017 Call 30.020 2.105 2.105 0.000   0 2.105
NABX98 21/12/2017 Put 30.020 2.350 2.350 0.000   0 2.350
NABFN9 21/12/2017 Call 30.030 1.695 1.695 0.000   0 1.695
NABFO9 21/12/2017 Put 30.030 2.330 2.330 0.000   0 2.330
NABCJ9 21/12/2017 Call 30.500 1.835 1.835 0.000   0 1.835
NABCK9 21/12/2017 Put 30.500 2.605 2.605 2.650 4 0 2.605
NABU97 21/12/2017 Call 30.510 1.485 1.485 0.000   0 1.485
NABU87 21/12/2017 Put 30.510 2.580 2.580 0.000   0 2.580
NABXA8 21/12/2017 Call 30.970 1.595 1.595 0.000   0 1.595
NABXB8 21/12/2017 Put 30.970 2.865 2.865 0.000   0 2.865
NABCF9 21/12/2017 Call 31.450 1.380 1.380 0.000   0 1.380
NABCG9 21/12/2017 Put 31.450 3.155 3.155 0.000   0 3.155
NABU67 21/12/2017 Call 31.460 1.120 1.120 1.025 19 0 1.120
NABU77 21/12/2017 Put 31.460 3.125 3.125 0.000   0 3.125
NABX28 21/12/2017 Call 31.920 1.185 1.185 0.000   0 1.185
NABX38 21/12/2017 Put 31.920 3.455 3.455 0.000   0 3.455
NABCN9 21/12/2017 Call 32.410 1.010 1.010 0.000   0 1.010
NABCO9 21/12/2017 Put 32.410 3.790 3.790 0.000   0 3.790
NABWZ8 21/12/2017 Call 32.880 0.860 0.860 0.000   0 0.860
NABX18 21/12/2017 Put 32.880 4.135 4.135 0.000   0 4.135
NABF69 21/12/2017 Call 32.890 0.705 0.705 0.000   0 0.705
NABF79 21/12/2017 Put 32.890 4.100 4.100 0.000   0 4.100
NABCL9 21/12/2017 Call 33.350 0.735 0.735 0.000   0 0.735
NABCM9 21/12/2017 Put 33.350 4.500 4.500 0.000   0 4.500
NABF99 21/12/2017 Call 33.360 0.605 0.605 0.000   0 0.605
NABF89 21/12/2017 Put 33.360 4.460 4.460 0.000   0 4.460
NABXC8 21/12/2017 Call 33.830 0.620 0.620 0.000   0 0.620
NABXD8 21/12/2017 Put 33.830 4.885 4.885 0.000   0 4.885
NABCR9 21/12/2017 Call 34.310 0.525 0.525 0.000   0 0.525
NABCS9 21/12/2017 Put 34.310 5.290 5.290 0.000   0 5.290
NABW58 21/12/2017 Call 34.320 0.435 0.435 0.000   0 0.435
NABW68 21/12/2017 Put 34.320 5.245 5.245 0.000   0 5.245
NABER9 21/12/2017 Call 34.790 0.440 0.440 0.000   0 0.440
NABES9 21/12/2017 Put 34.790 5.705 5.705 0.000   0 5.705
NABD59 21/12/2017 Call 35.260 0.375 0.375 0.000   0 0.375
NABD69 21/12/2017 Put 35.260 6.120 6.120 0.000   0 6.120
NABW48 21/12/2017 Call 35.270 0.310 0.310 0.000   0 0.310
NABW38 21/12/2017 Put 35.270 6.070 6.070 0.000   0 6.070
NABDN9 21/12/2017 Call 36.210 0.265 0.265 0.000   0 0.265
NABDO9 21/12/2017 Put 36.210 6.980 6.980 0.000   0 6.980
NABSN9 21/12/2017 Call 36.220 0.220 0.220 0.000   0 0.220
NABSM9 21/12/2017 Put 36.220 6.925 6.925 0.000   0 6.925
NABEZ9 21/12/2017 Call 37.170 0.185 0.185 0.000   0 0.185
NABF19 21/12/2017 Put 37.170 7.865 7.865 0.000   0 7.865
NABW18 21/12/2017 Call 37.180 0.155 0.155 0.000   0 0.155
NABW28 21/12/2017 Put 37.180 7.805 7.805 7.990 60 0 7.805
NABI39 21/12/2017 Call 38.120 0.130 0.130 0.000   0 0.130
NABI49 21/12/2017 Put 38.120 8.750 8.750 0.000   0 8.750
NABJI9 21/12/2017 Call 39.080 0.090 0.090 0.000   0 0.090
NABJJ9 21/12/2017 Put 39.080 9.665 9.665 0.000   0 9.665
NABMH9 21/12/2017 Call 40.020 0.065 0.065 0.000   0 0.065
NABMI9 21/12/2017 Put 40.020 10.570 10.570 0.000   0 10.570
NABUF9 21/12/2017 Call 40.980 0.045 0.045 0.000   0 0.045
NABUG9 21/12/2017 Put 40.980 11.505 11.505 0.000   0 11.505
NABY69 21/12/2017 Call 41.930 0.030 0.030 0.000   0 0.030
NABY79 21/12/2017 Put 41.930 12.435 12.435 0.000   0 12.435
NABZV7 28/03/2018 Call 22.000 8.945 8.945 0.000   0 8.945
NABZW7 28/03/2018 Put 22.000 0.470 0.470 0.000   0 0.470
NABW77 28/03/2018 Call 23.000 7.975 7.975 0.000   0 7.975
NABW87 28/03/2018 Put 23.000 0.590 0.590 0.000   0 0.590
NABMP7 28/03/2018 Call 24.000 7.025 7.025 0.000   0 7.025
NABMQ7 28/03/2018 Put 24.000 0.730 0.730 0.000   0 0.730
NABMN7 28/03/2018 Call 25.000 6.100 6.100 0.000   0 6.100
NABMO7 28/03/2018 Put 25.000 0.895 0.895 0.000   0 0.895
NABML7 28/03/2018 Call 26.000 5.215 5.215 0.000   0 5.215
NABMM7 28/03/2018 Put 26.000 1.115 1.115 0.000   0 1.115
NABMJ7 28/03/2018 Call 27.000 4.375 4.375 0.000   0 4.375
NABMK7 28/03/2018 Put 27.000 1.375 1.375 0.000   0 1.375
NABMD7 28/03/2018 Call 28.000 3.600 3.600 0.000   0 3.600
NABME7 28/03/2018 Put 28.000 1.690 1.690 0.000   0 1.690
NABMF7 28/03/2018 Call 29.000 2.900 2.900 0.000   0 2.900
NABMG7 28/03/2018 Put 29.000 2.065 2.065 0.000   0 2.065
NABMH7 28/03/2018 Call 30.000 2.280 2.280 0.000   0 2.280
NABMI7 28/03/2018 Put 30.000 2.515 2.515 0.000   0 2.515
NABP57 28/03/2018 Call 31.000 1.765 1.765 0.000   0 1.765
NABP67 28/03/2018 Put 31.000 3.045 3.045 0.000   0 3.045
NABMW7 28/03/2018 Call 32.000 1.340 1.340 0.000   0 1.340
NABMX7 28/03/2018 Put 32.000 3.655 3.655 0.000   0 3.655
NABGR8 28/03/2018 Call 33.000 1.000 1.000 0.000   0 1.000
NABGS8 28/03/2018 Put 33.000 4.345 4.345 0.000   0 4.345
NABPX8 28/03/2018 Call 34.000 0.735 0.735 0.000   0 0.735
NABPY8 28/03/2018 Put 34.000 5.100 5.100 0.000   0 5.100
NABWL8 28/03/2018 Call 35.000 0.525 0.525 0.000   0 0.525
NABWM8 28/03/2018 Put 35.000 5.910 5.910 0.000   0 5.910
NABFF9 28/03/2018 Call 36.000 0.370 0.370 0.000   0 0.370
NABFG9 28/03/2018 Put 36.000 6.770 6.770 0.000   0 6.770
NABQ29 28/06/2018 Call 14.460 16.425 16.425 0.000   0 16.425
NABQ39 28/06/2018 Put 14.460 0.150 0.150 0.000   0 0.150
NABE29 28/06/2018 Call 20.020 10.900 10.900 0.000   0 10.900
NABE39 28/06/2018 Put 20.020 0.505 0.505 0.000   0 0.505
NABYQ8 28/06/2018 Call 21.210 9.725 9.725 0.000   0 9.725
NABYR8 28/06/2018 Put 21.210 0.630 0.630 0.000   0 0.630
NABVC8 28/06/2018 Call 22.180 8.780 8.780 0.000   0 8.780
NABVD8 28/06/2018 Put 22.180 0.745 0.745 0.000   0 0.745
NABMV8 28/06/2018 Call 23.140 7.860 7.860 0.000   0 7.860
NABMW8 28/06/2018 Put 23.140 0.890 0.890 0.000   0 0.890
NABE78 28/06/2018 Call 24.100 6.955 6.955 0.000   0 6.955
NABE88 28/06/2018 Put 24.100 1.055 1.055 0.000   0 1.055
NABY17 28/06/2018 Call 25.070 6.075 6.075 0.000   0 6.075
NABY27 28/06/2018 Put 25.070 1.255 1.255 0.000   0 1.255
NABWF7 28/06/2018 Call 26.030 5.235 5.235 0.000   0 5.235
NABWG7 28/06/2018 Put 26.030 1.510 1.510 0.000   0 1.510
NABUD7 28/06/2018 Call 27.000 4.430 4.430 0.000   0 4.430
NABUE7 28/06/2018 Put 27.000 1.805 1.805 0.000   0 1.805
NABQB7 28/06/2018 Call 27.960 3.700 3.700 0.000   0 3.700
NABQC7 28/06/2018 Put 27.960 2.145 2.145 0.000   0 2.145
NABNY7 28/06/2018 Call 28.930 3.035 3.035 0.000   0 3.035
NABNZ7 28/06/2018 Put 28.930 2.550 2.550 0.000   0 2.550
NABNM7 28/06/2018 Call 29.890 2.455 2.455 0.000   0 2.455
NABNN7 28/06/2018 Put 29.890 3.020 3.020 0.000   0 3.020
NABNW7 28/06/2018 Call 30.850 1.955 1.955 0.000   0 1.955
NABNX7 28/06/2018 Put 30.850 3.540 3.540 0.000   0 3.540
NABNU7 28/06/2018 Call 31.820 1.525 1.525 0.000   0 1.525
NABNV7 28/06/2018 Put 31.820 4.125 4.125 0.000   0 4.125
NABNS7 28/06/2018 Call 32.780 1.180 1.180 0.000   0 1.180
NABNT7 28/06/2018 Put 32.780 4.765 4.765 0.000   0 4.765
NABP17 28/06/2018 Call 33.750 0.895 0.895 0.000   0 0.895
NABP27 28/06/2018 Put 33.750 5.460 5.460 0.000   0 5.460
NABP37 28/06/2018 Call 34.710 0.675 0.675 0.000   0 0.675
NABP47 28/06/2018 Put 34.710 6.215 6.215 0.000   0 6.215
NABNO7 28/06/2018 Call 35.670 0.505 0.505 0.000   0 0.505
NABNP7 28/06/2018 Put 35.670 7.030 7.030 0.000   0 7.030
NABKM7 28/06/2018 Call 35.680 0.425 0.425 0.000   0 0.425
NABKN7 28/06/2018 Put 35.680 6.970 6.970 0.000   0 6.970
NABNQ7 28/06/2018 Call 36.640 0.375 0.375 0.000   0 0.375
NABNR7 28/06/2018 Put 36.640 7.920 7.920 0.000   0 7.920
NABKP7 28/06/2018 Call 36.650 0.320 0.320 0.000   0 0.320
NABKO7 28/06/2018 Put 36.650 7.855 7.855 0.000   0 7.855
NABR87 28/06/2018 Call 37.600 0.285 0.285 0.000   0 0.285
NABR97 28/06/2018 Put 37.600 8.840 8.840 0.000   0 8.840
NABKQ7 28/06/2018 Call 37.610 0.245 0.245 0.000   0 0.245
NABKR7 28/06/2018 Put 37.610 8.770 8.770 0.000   0 8.770
NABZX7 27/09/2018 Call 22.000 8.960 8.960 0.000   0 8.960
NABZY7 27/09/2018 Put 22.000 0.810 0.810 0.000   0 0.810
NABW97 27/09/2018 Call 23.000 8.000 8.000 0.000   0 8.000
NABWA7 27/09/2018 Put 23.000 0.965 0.965 0.000   0 0.965
NABQJ7 27/09/2018 Call 24.000 7.070 7.070 0.000   0 7.070
NABQK7 27/09/2018 Put 24.000 1.165 1.165 0.000   0 1.165
NABQL7 27/09/2018 Call 25.000 6.175 6.175 0.000   0 6.175
NABQM7 27/09/2018 Put 25.000 1.380 1.380 0.000   0 1.380
NABQN7 27/09/2018 Call 26.000 5.315 5.315 0.000   0 5.315
NABQO7 27/09/2018 Put 26.000 1.650 1.650 0.000   0 1.650
NABQP7 27/09/2018 Call 27.000 4.515 4.515 0.000   0 4.515
NABQQ7 27/09/2018 Put 27.000 1.960 1.960 0.000   0 1.960
NABQR7 27/09/2018 Call 28.000 3.770 3.770 0.000   0 3.770
NABQS7 27/09/2018 Put 28.000 2.310 2.310 0.000   0 2.310
NABQT7 27/09/2018 Call 29.000 3.100 3.100 0.000   0 3.100
NABQU7 27/09/2018 Put 29.000 2.730 2.730 0.000   0 2.730
NABQV7 27/09/2018 Call 30.000 2.515 2.515 0.000   0 2.515
NABQW7 27/09/2018 Put 30.000 3.215 3.215 0.000   0 3.215
NABQX7 27/09/2018 Call 31.000 2.010 2.010 0.000   0 2.010
NABQY7 27/09/2018 Put 31.000 3.760 3.760 0.000   0 3.760
NABQZ7 27/09/2018 Call 32.000 1.585 1.585 0.000   0 1.585
NABR17 27/09/2018 Put 32.000 4.370 4.370 0.000   0 4.370
NABGT8 27/09/2018 Call 33.000 1.250 1.250 0.000   0 1.250
NABI98 27/09/2018 Put 33.000 5.040 5.040 0.000   0 5.040
NABPZ8 27/09/2018 Call 34.000 0.975 0.975 0.000   0 0.975
NABQ18 27/09/2018 Put 34.000 5.765 5.765 0.000   0 5.765
NABWN8 27/09/2018 Call 35.000 0.750 0.750 0.000   0 0.750
NABWO8 27/09/2018 Put 35.000 6.545 6.545 0.000   0 6.545
NABFH9 27/09/2018 Call 36.000 0.555 0.555 0.000   0 0.555
NABFI9 27/09/2018 Put 36.000 7.375 7.375 0.000   0 7.375
NABE49 20/12/2018 Call 20.020 10.900 10.900 0.000   0 10.900
NABE59 20/12/2018 Put 20.020 0.755 0.755 0.000   0 0.755
NABYS8 20/12/2018 Call 21.210 9.730 9.730 0.000   0 9.730
NABYT8 20/12/2018 Put 21.210 0.915 0.915 0.000   0 0.915
NABVE8 20/12/2018 Call 22.180 8.795 8.795 0.000   0 8.795
NABVF8 20/12/2018 Put 22.180 1.060 1.060 0.000   0 1.060
NABV68 20/12/2018 Call 23.140 7.880 7.880 0.000   0 7.880
NABV78 20/12/2018 Put 23.140 1.250 1.250 0.000   0 1.250
NABTT8 20/12/2018 Call 24.100 6.995 6.995 0.000   0 6.995
NABTU8 20/12/2018 Put 24.100 1.450 1.450 0.000   0 1.450
NABTL8 20/12/2018 Call 25.070 6.125 6.125 0.000   0 6.125
NABTM8 20/12/2018 Put 25.070 1.700 1.700 0.000   0 1.700
NABTN8 20/12/2018 Call 26.030 5.300 5.300 0.000   0 5.300
NABTO8 20/12/2018 Put 26.030 1.990 1.990 0.000   0 1.990
NABTR8 20/12/2018 Call 27.000 4.520 4.520 0.000   0 4.520
NABTS8 20/12/2018 Put 27.000 2.310 2.310 0.000   0 2.310
NABTP8 20/12/2018 Call 27.960 3.810 3.810 0.000   0 3.810
NABTQ8 20/12/2018 Put 27.960 2.685 2.685 0.000   0 2.685
NABU28 20/12/2018 Call 28.930 3.165 3.165 0.000   0 3.165
NABU38 20/12/2018 Put 28.930 3.110 3.110 0.000   0 3.110
NABTX8 20/12/2018 Call 29.890 2.610 2.610 0.000   0 2.610
NABTY8 20/12/2018 Put 29.890 3.585 3.585 0.000   0 3.585
NABTZ8 20/12/2018 Call 30.850 2.130 2.130 0.000   0 2.130
NABU18 20/12/2018 Put 30.850 4.110 4.110 0.000   0 4.110
NABTV8 20/12/2018 Call 31.820 1.710 1.710 0.000   0 1.710
NABTW8 20/12/2018 Put 31.820 4.700 4.700 0.000   0 4.700
NABUB8 20/12/2018 Call 32.780 1.370 1.370 0.000   0 1.370
NABUC8 20/12/2018 Put 32.780 5.335 5.335 0.000   0 5.335
NABTF9 20/12/2018 Call 33.350 1.200 1.200 0.000   0 1.200
NABTG9 20/12/2018 Put 33.350 5.740 5.740 0.000   0 5.740
NABVG8 20/12/2018 Call 34.310 0.955 0.955 0.000   0 0.955
NABVH8 20/12/2018 Put 34.310 6.465 6.465 0.000   0 6.465
NABZX8 20/12/2018 Call 35.260 0.765 0.765 0.000   0 0.765
NABZY8 20/12/2018 Put 35.260 7.260 7.260 0.000   0 7.260
NABG29 20/12/2018 Call 36.210 0.585 0.585 0.000   0 0.585
NABG39 20/12/2018 Put 36.210 8.140 8.140 0.000   0 8.140
NABD17 27/06/2019 Call 20.000 10.925 10.925 0.000   0 10.925
NABD27 27/06/2019 Put 20.000 0.880 0.880 0.000   0 0.880
NABCK7 27/06/2019 Call 21.000 9.940 9.940 0.000   0 9.940
NABCL7 27/06/2019 Put 21.000 1.080 1.080 0.000   0 1.080
NABBM7 27/06/2019 Call 22.000 8.975 8.975 0.000   0 8.975
NABBO7 27/06/2019 Put 22.000 1.330 1.330 0.000   0 1.330
NABBP7 27/06/2019 Call 23.000 8.045 8.045 0.000   0 8.045
NABBQ7 27/06/2019 Put 23.000 1.595 1.595 0.000   0 1.595
NABBX7 27/06/2019 Call 24.000 7.180 7.180 0.000   0 7.180
NABBY7 27/06/2019 Put 24.000 1.900 1.900 0.000   0 1.900
NABBZ7 27/06/2019 Call 25.000 6.390 6.390 0.000   0 6.390
NABC17 27/06/2019 Put 25.000 2.255 2.255 0.000   0 2.255
NABBI7 27/06/2019 Call 26.000 5.680 5.680 0.000   0 5.680
NABBJ7 27/06/2019 Put 26.000 2.625 2.625 0.000   0 2.625
NABBK7 27/06/2019 Call 27.000 5.060 5.060 0.000   0 5.060
NABBL7 27/06/2019 Put 27.000 3.060 3.060 0.000   0 3.060
NABBR7 27/06/2019 Call 28.000 4.515 4.515 0.000   0 4.515
NABBS7 27/06/2019 Put 28.000 3.530 3.530 0.000   0 3.530
NABBT7 27/06/2019 Call 29.000 4.040 4.040 0.000   0 4.040
NABBU7 27/06/2019 Put 29.000 4.030 4.030 0.000   0 4.030
NABBV7 27/06/2019 Call 30.000 3.620 3.620 0.000   0 3.620
NABBW7 27/06/2019 Put 30.000 4.595 4.595 0.000   0 4.595
NABFW7 27/06/2019 Call 31.000 3.240 3.240 0.000   0 3.240
NABFX7 27/06/2019 Put 31.000 5.190 5.190 0.000   0 5.190
NABIH7 27/06/2019 Call 32.000 2.915 2.915 0.000   0 2.915
NABII7 27/06/2019 Put 32.000 5.825 5.825 0.000   0 5.825
NABIF8 27/06/2019 Call 33.000 2.610 2.610 0.000   0 2.610
NABIG8 27/06/2019 Put 33.000 6.520 6.520 0.000   0 6.520
NABQ28 27/06/2019 Call 34.000 2.345 2.345 0.000   0 2.345
NABQ38 27/06/2019 Put 34.000 7.250 7.250 0.000   0 7.250
NABWR8 27/06/2019 Call 35.000 2.110 2.110 0.000   0 2.110
NABWS8 27/06/2019 Put 35.000 8.015 8.015 0.000   0 8.015
NABFJ9 27/06/2019 Call 36.000 1.885 1.885 0.000   0 1.885
NABFK9 27/06/2019 Put 36.000 8.815 8.815 0.000   0 8.815
NABXV8 19/12/2019 Call 27.000 4.020 4.020 0.000   0 4.020
NABXW8 19/12/2019 Put 27.000 2.735 2.735 0.000   0 2.735
NABXF8 19/12/2019 Call 28.000 3.150 3.150 0.000   0 3.150
NABXG8 19/12/2019 Put 28.000 3.245 3.245 0.000   0 3.245
NABXH8 19/12/2019 Call 29.000 2.410 2.410 0.000   0 2.410
NABXI8 19/12/2019 Put 29.000 3.810 3.810 0.000   0 3.810
NABXT8 19/12/2019 Call 30.000 1.830 1.830 0.000   0 1.830
NABXU8 19/12/2019 Put 30.000 4.430 4.430 0.000   0 4.430
NABXR8 19/12/2019 Call 31.000 1.390 1.390 0.000   0 1.390
NABXS8 19/12/2019 Put 31.000 5.110 5.110 0.000   0 5.110
NABXJ8 19/12/2019 Call 32.000 1.065 1.065 0.000   0 1.065
NABXK8 19/12/2019 Put 32.000 5.845 5.845 0.000   0 5.845
NABXL8 19/12/2019 Call 33.000 0.825 0.825 0.000   0 0.825
NABXM8 19/12/2019 Put 33.000 6.625 6.625 0.000   0 6.625
NABXP8 19/12/2019 Call 34.000 0.640 0.640 0.000   0 0.640
NABXQ8 19/12/2019 Put 34.000 7.450 7.450 0.000   0 7.450
NABXN8 19/12/2019 Call 35.000 0.490 0.490 0.000   0 0.490
NABXO8 19/12/2019 Put 35.000 8.310 8.310 0.000   0 8.310
NABFL9 19/12/2019 Call 36.000 0.380 0.380 0.000   0 0.380
NABFM9 19/12/2019 Put 36.000 9.200 9.200 8.420 84 0 9.200

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.