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 * 35.110 Up 0.420 35.010 35.120 34.680 35.110 34.620 4,175,519 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABSW7 28/08/2014 Call 0.010 35.160 35.160 0.000   0 35.160
NABJU8 28/08/2014 Call 0.110 35.000 35.000 0.000   0 35.000
NABJV8 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
NABF48 28/08/2014 Call 20.010 15.140 15.140 0.000   0 15.140
NABF58 28/08/2014 Put 20.010 0.000 0.000 0.000   0 0.000
NABEZ8 28/08/2014 Call 28.010 7.160 7.160 0.000   0 7.160
NABF18 28/08/2014 Put 28.010 0.000 0.000 0.000   0 0.000
NABF38 28/08/2014 Call 28.510 6.660 6.660 0.000   0 6.660
NABF28 28/08/2014 Put 28.510 0.001 0.001 0.000   0 0.001
NABIP8 28/08/2014 Call 29.000 6.175 6.175 0.000   0 6.175
NABIQ8 28/08/2014 Put 29.000 0.001 0.001 0.000   0 0.001
NABBI8 28/08/2014 Call 29.500 5.680 5.680 0.000   0 5.680
NABBJ8 28/08/2014 Put 29.500 0.003 0.003 0.000   0 0.003
NABZP7 28/08/2014 Call 30.000 5.180 5.180 4.880 37 0 5.180
NABZQ7 28/08/2014 Put 30.000 0.007 0.007 0.000   0 0.007
NABFH8 28/08/2014 Call 30.010 5.170 5.170 0.000   0 5.170
NABFI8 28/08/2014 Put 30.010 0.007 0.007 0.000   0 0.007
NABTI7 28/08/2014 Call 30.500 4.685 4.685 0.000   0 4.685
NABTJ7 28/08/2014 Put 30.500 0.010 0.010 0.000   0 0.010
NABKZ8 28/08/2014 Call 30.510 4.675 4.675 0.000   0 4.675
NABKY8 28/08/2014 Put 30.510 0.010 0.010 0.000   0 0.010
NABT67 28/08/2014 Call 31.000 4.190 4.190 0.000   0 4.190
NABT77 28/08/2014 Put 31.000 0.015 0.015 0.000   0 0.015
NABS47 28/08/2014 Call 31.500 3.695 3.695 0.000   0 3.695
NABS57 28/08/2014 Put 31.500 0.020 0.020 0.035 200 0 0.020
NABC68 28/08/2014 Call 31.510 3.685 3.685 0.000   0 3.685
NABC78 28/08/2014 Put 31.510 0.020 0.020 0.000   0 0.020
NABSA7 28/08/2014 Call 32.000 3.200 3.200 0.000   0 3.200
NABSB7 28/08/2014 Put 32.000 0.025 0.025 0.000   0 0.025
NABSX7 28/08/2014 Call 32.010 3.190 3.190 0.000   0 3.190
NABSY7 28/08/2014 Put 32.010 0.025 0.025 0.000   0 0.025
NABS27 28/08/2014 Call 32.500 2.710 2.710 0.000   0 2.710
NABS37 28/08/2014 Put 32.500 0.030 0.030 0.040 30 0 0.030
NABJ68 28/08/2014 Call 32.510 2.700 2.700 0.000   0 2.700
NABJ78 28/08/2014 Put 32.510 0.030 0.030 0.000   0 0.030
NABSC7 28/08/2014 Call 33.000 2.225 2.225 0.000   0 2.225
NABSP7 28/08/2014 Put 33.000 0.040 0.040 0.055 20 0 0.040
NABT17 28/08/2014 Call 33.010 2.215 2.215 1.950 300 0 2.215
NABSZ7 28/08/2014 Put 33.010 0.040 0.040 0.070 100 0 0.040
NABRZ7 28/08/2014 Call 33.500 1.750 1.750 1.335 40 0 1.750
NABS17 28/08/2014 Put 33.500 0.060 0.060 0.080 130 0 0.060
NABJO8 28/08/2014 Call 33.510 1.745 1.745 0.000   0 1.745
NABJP8 28/08/2014 Put 33.510 0.060 0.060 0.000   0 0.060
NABRO7 28/08/2014 Call 34.000 1.295 1.295 1.150 305 0 1.295
NABRP7 28/08/2014 Put 34.000 0.105 0.105 0.000 400 0 0.105
NABT27 28/08/2014 Call 34.010 1.290 1.290 1.045 70 0 1.290
NABT37 28/08/2014 Put 34.010 0.105 0.105 0.160 112 0 0.105
NABSU7 28/08/2014 Call 34.500 0.880 0.880 0.840 310 0 0.880
NABSV7 28/08/2014 Put 34.500 0.185 0.185 0.180 3,846 0 0.185
NABF68 28/08/2014 Call 34.510 0.870 0.870 0.640 150 0 0.870
NABF78 28/08/2014 Put 34.510 0.185 0.185 0.270 100 0 0.185
NABRR7 28/08/2014 Call 35.000 0.525 0.525 0.480 2,872 0 0.525
NABRS7 28/08/2014 Put 35.000 0.335 0.335 0.385 1,825 0 0.335
NABT57 28/08/2014 Call 35.010 0.520 0.520 0.390 10 0 0.520
NABT47 28/08/2014 Put 35.010 0.335 0.335 0.000   0 0.335
NABSS7 28/08/2014 Call 35.500 0.270 0.270 0.220 610 0 0.270
NABST7 28/08/2014 Put 35.500 0.585 0.585 0.000   0 0.585
NABL18 28/08/2014 Call 35.510 0.265 0.265 0.180 242 0 0.265
NABL28 28/08/2014 Put 35.510 0.580 0.580 0.000   0 0.580
NABRT7 28/08/2014 Call 36.000 0.120 0.120 0.095 1,954 0 0.120
NABRU7 28/08/2014 Put 36.000 0.955 0.955 0.000   0 0.955
NABC48 28/08/2014 Call 36.010 0.115 0.115 0.095 90 0 0.115
NABC58 28/08/2014 Put 36.010 0.940 0.940 1.270 20 0 0.940
NABSQ7 28/08/2014 Call 36.500 0.050 0.050 0.000   0 0.050
NABSR7 28/08/2014 Put 36.500 1.405 1.405 0.000   0 1.405
NABJW8 28/08/2014 Call 36.510 0.045 0.045 0.000   0 0.045
NABJX8 28/08/2014 Put 36.510 1.380 1.380 0.000   0 1.380
NABRV7 28/08/2014 Call 37.000 0.020 0.020 0.000   0 0.020
NABRW7 28/08/2014 Put 37.000 1.895 1.895 0.000   0 1.895
NABJR8 28/08/2014 Call 37.010 0.020 0.020 0.000   0 0.020
NABJQ8 28/08/2014 Put 37.010 1.860 1.860 0.000   0 1.860
NABS67 28/08/2014 Call 37.500 0.007 0.007 0.015 140 0 0.007
NABS77 28/08/2014 Put 37.500 2.395 2.395 0.000   0 2.395
NABFF8 28/08/2014 Call 37.510 0.007 0.007 0.000   0 0.007
NABFG8 28/08/2014 Put 37.510 2.355 2.355 0.000   0 2.355
NABRX7 28/08/2014 Call 38.000 0.003 0.003 0.000   0 0.003
NABRY7 28/08/2014 Put 38.000 2.895 2.895 0.000   0 2.895
NABL48 28/08/2014 Call 38.010 0.003 0.003 0.000   0 0.003
NABL38 28/08/2014 Put 38.010 2.855 2.855 0.000   0 2.855
NABS87 28/08/2014 Call 38.500 0.001 0.001 0.000   0 0.001
NABS97 28/08/2014 Put 38.500 3.395 3.395 0.000   0 3.395
NABL58 28/08/2014 Call 38.510 0.001 0.001 0.000   0 0.001
NABL68 28/08/2014 Put 38.510 3.355 3.355 0.000   0 3.355
NABVB7 28/08/2014 Call 39.000 0.000 0.000 0.000   0 0.000
NABVC7 28/08/2014 Put 39.000 3.895 3.895 0.000   0 3.895
NABXP7 28/08/2014 Call 39.500 0.000 0.000 0.000   0 0.000
NABXQ7 28/08/2014 Put 39.500 4.395 4.395 0.000   0 4.395
NABRP9 25/09/2014 Call 0.010 35.250 35.250 0.000   0 35.250
NABZG7 25/09/2014 Call 0.110 35.000 35.000 0.000   0 35.000
NABZF7 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
NABFR9 25/09/2014 Call 14.000 21.170 21.170 0.000   0 21.170
NABFQ9 25/09/2014 Put 14.000 0.000 0.000 0.000   0 0.000
NABDU7 25/09/2014 Call 19.000 16.190 16.190 0.000   0 16.190
NABDV7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 0.000
NABQL8 25/09/2014 Call 20.000 15.195 15.195 0.000   0 15.195
NABQK8 25/09/2014 Put 20.000 0.000 0.000 0.000   0 0.000
NABQM8 25/09/2014 Call 21.000 14.200 14.200 0.000   0 14.200
NABQN8 25/09/2014 Put 21.000 0.000 0.000 0.000   0 0.000
NABE18 25/09/2014 Call 21.010 14.190 14.190 0.000   0 14.190
NABDZ8 25/09/2014 Put 21.010 0.000 0.000 0.000   0 0.000
NABUN9 25/09/2014 Call 22.000 13.200 13.200 0.000   0 13.200
NABUO9 25/09/2014 Put 22.000 0.000 0.000 0.000   0 0.000
NABRR9 25/09/2014 Call 22.010 13.190 13.190 0.000   0 13.190
NABRQ9 25/09/2014 Put 22.010 0.000 0.000 0.000   0 0.000
NABUJ9 25/09/2014 Call 23.000 12.205 12.205 0.000   0 12.205
NABUK9 25/09/2014 Put 23.000 0.000 0.000 0.000   0 0.000
NABRV9 25/09/2014 Call 23.010 12.195 12.195 0.000   0 12.195
NABRU9 25/09/2014 Put 23.010 0.001 0.001 0.000   0 0.001
NABRW9 25/09/2014 Call 23.510 11.700 11.700 0.000   0 11.700
NABS69 25/09/2014 Put 23.510 0.001 0.001 0.000   0 0.001
NABS89 25/09/2014 Call 24.010 11.200 11.200 0.000   0 11.200
NABS79 25/09/2014 Put 24.010 0.001 0.001 0.000   0 0.001
NABS99 25/09/2014 Call 24.510 10.705 10.705 0.000   0 10.705
NABSA9 25/09/2014 Put 24.510 0.002 0.002 0.000   0 0.002
NABUV9 25/09/2014 Call 25.000 10.215 10.215 0.000   0 10.215
NABV19 25/09/2014 Put 25.000 0.003 0.003 0.000   0 0.003
NABSC9 25/09/2014 Call 25.010 10.205 10.205 0.000   0 10.205
NABSB9 25/09/2014 Put 25.010 0.003 0.003 0.000   0 0.003
NABES8 25/09/2014 Call 25.500 9.715 9.715 0.000   0 9.715
NABER8 25/09/2014 Put 25.500 0.005 0.005 0.000   0 0.005
NABSD9 25/09/2014 Call 25.510 9.705 9.705 0.000   0 9.705
NABSE9 25/09/2014 Put 25.510 0.005 0.005 0.000   0 0.005
NABUR9 25/09/2014 Call 26.000 9.220 9.220 0.000   0 9.220
NABUS9 25/09/2014 Put 26.000 0.007 0.007 0.000   0 0.007
NABSG9 25/09/2014 Call 26.010 9.210 9.210 0.000   0 9.210
NABSF9 25/09/2014 Put 26.010 0.007 0.007 0.000   0 0.007
NABSP9 25/09/2014 Call 26.510 8.710 8.710 0.000   0 8.710
NABSQ9 25/09/2014 Put 26.510 0.009 0.009 0.000   0 0.009
NABV29 25/09/2014 Call 27.000 8.225 8.225 0.000   0 8.225
NABV39 25/09/2014 Put 27.000 0.010 0.010 0.000   0 0.010
NABSS9 25/09/2014 Call 27.010 8.215 8.215 0.000   0 8.215
NABSR9 25/09/2014 Put 27.010 0.010 0.010 0.000   0 0.010
NABST9 25/09/2014 Call 27.510 7.715 7.715 0.000   0 7.715
NABSU9 25/09/2014 Put 27.510 0.015 0.015 0.000   0 0.015
NABUT9 25/09/2014 Call 28.000 7.225 7.225 0.000   0 7.225
NABUU9 25/09/2014 Put 28.000 0.020 0.020 0.000   0 0.020
NABSW9 25/09/2014 Call 28.010 7.215 7.215 0.000   0 7.215
NABSV9 25/09/2014 Put 28.010 0.020 0.020 0.000   0 0.020
NABQ57 25/09/2014 Call 28.500 6.730 6.730 0.000   0 6.730
NABQ67 25/09/2014 Put 28.500 0.020 0.020 0.000   0 0.020
NABT19 25/09/2014 Call 28.510 6.720 6.720 0.000   0 6.720
NABSZ9 25/09/2014 Put 28.510 0.020 0.020 0.000   0 0.020
NABUP9 25/09/2014 Call 29.000 6.230 6.230 0.000   0 6.230
NABUQ9 25/09/2014 Put 29.000 0.025 0.025 0.000   0 0.025
NABSX9 25/09/2014 Call 29.010 6.220 6.220 0.000   0 6.220
NABSY9 25/09/2014 Put 29.010 0.025 0.025 0.000   0 0.025
NABGP7 25/09/2014 Call 29.500 5.735 5.735 0.000   0 5.735
NABGQ7 25/09/2014 Put 29.500 0.025 0.025 0.000   0 0.025
NABTD9 25/09/2014 Call 29.510 5.725 5.725 0.000   0 5.725
NABTC9 25/09/2014 Put 29.510 0.025 0.025 0.000   0 0.025
NABVZ9 25/09/2014 Call 30.000 5.240 5.240 0.000   0 5.240
NABW19 25/09/2014 Put 30.000 0.030 0.030 0.000   0 0.030
NABTE9 25/09/2014 Call 30.010 5.230 5.230 4.880 20 0 5.230
NABTF9 25/09/2014 Put 30.010 0.030 0.030 0.000   0 0.030
NABUD9 25/09/2014 Call 30.500 4.745 4.745 0.000   0 4.745
NABUE9 25/09/2014 Put 30.500 0.030 0.030 0.000   0 0.030
NABTH9 25/09/2014 Call 30.510 4.735 4.735 0.000   0 4.735
NABTG9 25/09/2014 Put 30.510 0.035 0.035 0.000   0 0.035
NABX59 25/09/2014 Call 31.000 4.255 4.255 0.000   0 4.255
NABX69 25/09/2014 Put 31.000 0.040 0.040 0.000   0 0.040
NABTI9 25/09/2014 Call 31.010 4.245 4.245 0.000   0 4.245
NABTJ9 25/09/2014 Put 31.010 0.035 0.035 0.000   0 0.035
NABSH9 25/09/2014 Call 31.500 3.765 3.765 0.000   0 3.765
NABSI9 25/09/2014 Put 31.500 0.045 0.045 0.000   0 0.045
NABTL9 25/09/2014 Call 31.510 3.755 3.755 0.000   0 3.755
NABTK9 25/09/2014 Put 31.510 0.045 0.045 0.000   0 0.045
NABJL8 25/09/2014 Call 32.000 3.280 3.280 0.000   0 3.280
NABJK8 25/09/2014 Put 32.000 0.055 0.055 0.000   0 0.055
NABTM9 25/09/2014 Call 32.010 3.275 3.275 0.000   0 3.275
NABTN9 25/09/2014 Put 32.010 0.055 0.055 0.000   0 0.055
NABJM8 25/09/2014 Call 32.500 2.805 2.805 0.000   0 2.805
NABJN8 25/09/2014 Put 32.500 0.075 0.075 0.000   0 0.075
NABTP9 25/09/2014 Call 32.510 2.795 2.795 0.000   0 2.795
NABTO9 25/09/2014 Put 32.510 0.075 0.075 0.000   0 0.075
NABTW7 25/09/2014 Call 33.000 2.335 2.335 0.000   0 2.335
NABTX7 25/09/2014 Put 33.000 0.100 0.100 0.000 100 0 0.100
NABTQ9 25/09/2014 Call 33.010 2.325 2.325 0.000   0 2.325
NABTR9 25/09/2014 Put 33.010 0.100 0.100 0.000   0 0.100
NABQX9 25/09/2014 Call 33.500 1.880 1.880 0.000 20 0 1.880
NABQY9 25/09/2014 Put 33.500 0.145 0.145 0.000 200 0 0.145
NABUF9 25/09/2014 Call 33.510 1.870 1.870 0.000   0 1.870
NABUG9 25/09/2014 Put 33.510 0.140 0.140 0.000   0 0.140
NABWN7 25/09/2014 Call 34.000 1.450 1.450 0.000   0 1.450
NABWO7 25/09/2014 Put 34.000 0.210 0.210 0.255 459 0 0.210
NABUI9 25/09/2014 Call 34.010 1.445 1.445 0.000   0 1.445
NABUH9 25/09/2014 Put 34.010 0.210 0.210 0.280 100 0 0.210
NABQV9 25/09/2014 Call 34.500 1.060 1.060 0.985 75 0 1.060
NABQW9 25/09/2014 Put 34.500 0.320 0.320 0.000   0 0.320
NABV49 25/09/2014 Call 34.510 1.050 1.050 0.000   0 1.050
NABV59 25/09/2014 Put 34.510 0.315 0.315 0.000   0 0.315
NABY57 25/09/2014 Call 35.000 0.725 0.725 0.705 180 0 0.725
NABY67 25/09/2014 Put 35.000 0.485 0.485 0.620 4 0 0.485
NABV79 25/09/2014 Call 35.010 0.715 0.715 0.580 20 0 0.715
NABV69 25/09/2014 Put 35.010 0.480 0.480 0.000   0 0.480
NABQZ9 25/09/2014 Call 35.500 0.460 0.460 0.440 141 0 0.460
NABR19 25/09/2014 Put 35.500 0.725 0.725 0.000   0 0.725
NABVE9 25/09/2014 Call 35.510 0.455 0.455 0.405 1,648 0 0.455
NABVF9 25/09/2014 Put 35.510 0.710 0.710 0.000   0 0.710
NABD98 25/09/2014 Call 36.000 0.265 0.265 0.235 1,462 0 0.265
NABDK8 25/09/2014 Put 36.000 1.045 1.045 1.250 50 0 1.045
NABV89 25/09/2014 Call 36.010 0.265 0.265 0.180 179 0 0.265
NABV99 25/09/2014 Put 36.010 1.020 1.020 0.000   0 1.020
NABQP9 25/09/2014 Call 36.500 0.145 0.145 0.000 200 0 0.145
NABQQ9 25/09/2014 Put 36.500 1.445 1.445 0.000   0 1.445
NABVB9 25/09/2014 Call 36.510 0.145 0.145 0.000   0 0.145
NABVA9 25/09/2014 Put 36.510 1.400 1.400 0.000   0 1.400
NABMR8 25/09/2014 Call 37.000 0.075 0.075 0.000   0 0.075
NABMS8 25/09/2014 Put 37.000 1.905 1.905 0.000   0 1.905
NABVC9 25/09/2014 Call 37.010 0.075 0.075 0.000 400 0 0.075
NABVD9 25/09/2014 Put 37.010 1.835 1.835 0.000   0 1.835
NABQR9 25/09/2014 Call 37.500 0.040 0.040 0.000   0 0.040
NABQS9 25/09/2014 Put 37.500 2.390 2.390 0.000   0 2.390
NABZ47 25/09/2014 Call 37.510 0.040 0.040 0.000   0 0.040
NABZ37 25/09/2014 Put 37.510 2.300 2.300 0.000   0 2.300
NABPX8 25/09/2014 Call 38.000 0.025 0.025 0.000   0 0.025
NABPY8 25/09/2014 Put 38.000 2.890 2.890 0.000   0 2.890
NABZ87 25/09/2014 Call 38.010 0.025 0.025 0.000   0 0.025
NABZ77 25/09/2014 Put 38.010 2.785 2.785 0.000   0 2.785
NABQT9 25/09/2014 Call 38.500 0.015 0.015 0.015 50 0 0.015
NABQU9 25/09/2014 Put 38.500 3.390 3.390 0.000   0 3.390
NABZ57 25/09/2014 Call 38.510 0.015 0.015 0.000   0 0.015
NABZ67 25/09/2014 Put 38.510 3.275 3.275 0.000   0 3.275
NABMC9 25/09/2014 Call 39.000 0.008 0.008 0.000   0 0.008
NABMD9 25/09/2014 Put 39.000 3.890 3.890 0.000   0 3.890
NABZ97 25/09/2014 Call 39.010 0.008 0.008 0.000   0 0.008
NABZA7 25/09/2014 Put 39.010 3.770 3.770 0.000   0 3.770
NABWH9 25/09/2014 Call 39.500 0.004 0.004 0.000   0 0.004
NABWI9 25/09/2014 Put 39.500 4.390 4.390 0.000   0 4.390
NABZC7 25/09/2014 Call 39.510 0.004 0.004 0.000   0 0.004
NABZB7 25/09/2014 Put 39.510 4.260 4.260 0.000   0 4.260
NABC17 25/09/2014 Call 40.000 0.002 0.002 0.000   0 0.002
NABC27 25/09/2014 Put 40.000 4.890 4.890 0.000   0 4.890
NABDK7 25/09/2014 Call 44.010 0.000 0.000 0.000   0 0.000
NABD97 25/09/2014 Put 44.010 8.715 8.715 0.000   0 8.715
NABXK7 30/10/2014 Call 0.010 35.340 35.340 0.000   0 35.340
NABZD7 30/10/2014 Call 0.110 35.000 35.000 0.000   0 35.000
NABZE7 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
NABB18 30/10/2014 Call 26.510 8.780 8.780 0.000   0 8.780
NABB28 30/10/2014 Put 26.510 0.002 0.002 0.000   0 0.002
NABB48 30/10/2014 Call 27.010 8.280 8.280 0.000   0 8.280
NABB38 30/10/2014 Put 27.010 0.004 0.004 0.000   0 0.004
NABB58 30/10/2014 Call 27.510 7.785 7.785 0.000   0 7.785
NABB68 30/10/2014 Put 27.510 0.007 0.007 0.000   0 0.007
NABBF8 30/10/2014 Call 28.010 7.290 7.290 0.000   0 7.290
NABB98 30/10/2014 Put 28.010 0.010 0.010 0.000   0 0.010
NABB88 30/10/2014 Call 28.510 6.795 6.795 0.000   0 6.795
NABB78 30/10/2014 Put 28.510 0.020 0.020 0.000   0 0.020
NABZO7 30/10/2014 Call 29.000 6.310 6.310 0.000   0 6.310
NABZN7 30/10/2014 Put 29.000 0.030 0.030 0.000   0 0.030
NABBO8 30/10/2014 Call 29.010 6.300 6.300 0.000   0 6.300
NABBM8 30/10/2014 Put 29.010 0.030 0.030 0.000   0 0.030
NABZL7 30/10/2014 Call 29.500 5.820 5.820 0.000   0 5.820
NABZM7 30/10/2014 Put 29.500 0.035 0.035 0.000   0 0.035
NABBP8 30/10/2014 Call 29.510 5.810 5.810 0.000   0 5.810
NABBQ8 30/10/2014 Put 29.510 0.035 0.035 0.000   0 0.035
NABZK7 30/10/2014 Call 30.000 5.330 5.330 0.000   0 5.330
NABZJ7 30/10/2014 Put 30.000 0.045 0.045 0.000   0 0.045
NABBS8 30/10/2014 Call 30.010 5.320 5.320 0.000   0 5.320
NABBR8 30/10/2014 Put 30.010 0.045 0.045 0.000   0 0.045
NABYN7 30/10/2014 Call 30.500 4.845 4.845 0.000   0 4.845
NABYO7 30/10/2014 Put 30.500 0.055 0.055 0.000   0 0.055
NABY17 30/10/2014 Call 30.510 4.835 4.835 0.000   0 4.835
NABY27 30/10/2014 Put 30.510 0.055 0.055 0.000   0 0.055
NABYJ7 30/10/2014 Call 31.000 4.365 4.365 0.000   0 4.365
NABYK7 30/10/2014 Put 31.000 0.070 0.070 0.000   0 0.070
NABYE7 30/10/2014 Call 31.010 4.355 4.355 0.000   0 4.355
NABYD7 30/10/2014 Put 31.010 0.070 0.070 0.000   0 0.070
NABYL7 30/10/2014 Call 31.500 3.885 3.885 0.000   0 3.885
NABYM7 30/10/2014 Put 31.500 0.090 0.090 0.000   0 0.090
NABYF7 30/10/2014 Call 31.510 3.875 3.875 0.000   0 3.875
NABYG7 30/10/2014 Put 31.510 0.090 0.090 0.000   0 0.090
NABX97 30/10/2014 Call 32.000 3.420 3.420 3.150 10 0 3.420
NABXA7 30/10/2014 Put 32.000 0.115 0.115 0.140 15 0 0.115
NABYI7 30/10/2014 Call 32.010 3.410 3.410 0.000   0 3.410
NABYH7 30/10/2014 Put 32.010 0.115 0.115 0.000   0 0.115
NABWW7 30/10/2014 Call 32.500 2.960 2.960 0.000 200 0 2.960
NABWX7 30/10/2014 Put 32.500 0.155 0.155 0.160 50 0 0.155
NABBT8 30/10/2014 Call 32.510 2.950 2.950 0.000   0 2.950
NABBU8 30/10/2014 Put 32.510 0.150 0.150 0.000   0 0.150
NABX37 30/10/2014 Call 33.000 2.515 2.515 0.000   0 2.515
NABX47 30/10/2014 Put 33.000 0.205 0.205 0.220 20 0 0.205
NABBW8 30/10/2014 Call 33.010 2.505 2.505 0.000   0 2.505
NABBV8 30/10/2014 Put 33.010 0.200 0.200 0.210 8 0 0.200
NABWY7 30/10/2014 Call 33.500 2.090 2.090 0.000   0 2.090
NABWZ7 30/10/2014 Put 33.500 0.275 0.275 0.290 20 0 0.275
NABBX8 30/10/2014 Call 33.510 2.080 2.080 0.000   0 2.080
NABBY8 30/10/2014 Put 33.510 0.270 0.270 0.000   0 0.270
NABX57 30/10/2014 Call 34.000 1.690 1.690 0.000   0 1.690
NABX67 30/10/2014 Put 34.000 0.370 0.370 0.000   0 0.370
NABC18 30/10/2014 Call 34.010 1.680 1.680 0.000   0 1.680
NABBZ8 30/10/2014 Put 34.010 0.365 0.365 0.780 50 0 0.365
NABWK7 30/10/2014 Call 34.500 1.320 1.320 1.250 30 0 1.320
NABWV7 30/10/2014 Put 34.500 0.505 0.505 0.630 30 0 0.505
NABIY8 30/10/2014 Call 34.510 1.315 1.315 0.000   0 1.315
NABIX8 30/10/2014 Put 34.510 0.495 0.495 0.000   0 0.495
NABXG7 30/10/2014 Call 35.000 0.995 0.995 0.000   0 0.995
NABXH7 30/10/2014 Put 35.000 0.680 0.680 0.800 110 0 0.680
NABIZ8 30/10/2014 Call 35.010 0.985 0.985 0.000   0 0.985
NABJ18 30/10/2014 Put 35.010 0.665 0.665 0.800 10 0 0.665
NABWE7 30/10/2014 Call 35.500 0.715 0.715 0.570 107 0 0.715
NABWF7 30/10/2014 Put 35.500 0.905 0.905 0.000   0 0.905
NABJ38 30/10/2014 Call 35.510 0.710 0.710 0.000   0 0.710
NABJ28 30/10/2014 Put 35.510 0.885 0.885 0.000   0 0.885
NABXI7 30/10/2014 Call 36.000 0.490 0.490 0.000   0 0.490
NABXJ7 30/10/2014 Put 36.000 1.200 1.200 0.000   0 1.200
NABJ58 30/10/2014 Call 36.010 0.490 0.490 0.000   0 0.490
NABJ48 30/10/2014 Put 36.010 1.160 1.160 0.000   0 1.160
NABWG7 30/10/2014 Call 36.500 0.325 0.325 0.000   0 0.325
NABWH7 30/10/2014 Put 36.500 1.550 1.550 0.000   0 1.550
NABXD7 30/10/2014 Call 37.000 0.205 0.205 0.000   0 0.205
NABXF7 30/10/2014 Put 37.000 1.960 1.960 0.000   0 1.960
NABWI7 30/10/2014 Call 37.500 0.130 0.130 0.000   0 0.130
NABWJ7 30/10/2014 Put 37.500 2.410 2.410 0.000   0 2.410
NABXB7 30/10/2014 Call 38.000 0.090 0.090 0.000   0 0.090
NABXC7 30/10/2014 Put 38.000 2.895 2.895 0.000   0 2.895
NABX77 30/10/2014 Call 38.500 0.065 0.065 0.000   0 0.065
NABX87 30/10/2014 Put 38.500 3.390 3.390 0.000   0 3.390
NABX17 30/10/2014 Call 39.000 0.050 0.050 0.000   0 0.050
NABX27 30/10/2014 Put 39.000 3.890 3.890 0.000   0 3.890
NABXR7 30/10/2014 Call 39.500 0.035 0.035 0.000   0 0.035
NABXS7 30/10/2014 Put 39.500 4.390 4.390 0.000   0 4.390
NABDW8 27/11/2014 Call 0.010 34.350 34.350 0.000   0 34.350
NABIR8 27/11/2014 Call 29.000 6.330 6.330 0.000   0 6.330
NABIS8 27/11/2014 Put 29.000 0.075 0.075 0.000   0 0.075
NABE28 27/11/2014 Call 29.500 5.840 5.840 0.000   0 5.840
NABE38 27/11/2014 Put 29.500 0.090 0.090 0.000   0 0.090
NABCT8 27/11/2014 Call 30.000 5.350 5.350 0.000   0 5.350
NABCU8 27/11/2014 Put 30.000 0.110 0.110 0.000   0 0.110
NABCJ8 27/11/2014 Call 30.500 4.865 4.865 0.000   0 4.865
NABCK8 27/11/2014 Put 30.500 0.140 0.140 0.000   0 0.140
NABCR8 27/11/2014 Call 31.000 4.385 4.385 0.000   0 4.385
NABCS8 27/11/2014 Put 31.000 0.175 0.175 0.000   0 0.175
NABJY8 27/11/2014 Call 31.010 3.520 3.520 0.000   0 3.520
NABJZ8 27/11/2014 Put 31.010 0.175 0.175 0.000   0 0.175
NABCL8 27/11/2014 Call 31.500 3.915 3.915 0.000   0 3.915
NABCM8 27/11/2014 Put 31.500 0.225 0.225 0.000   0 0.225
NABCX8 27/11/2014 Call 32.000 3.445 3.445 0.000   0 3.445
NABCY8 27/11/2014 Put 32.000 0.290 0.290 0.000 50 0 0.290
NABCF8 27/11/2014 Call 32.500 2.990 2.990 0.000   0 2.990
NABCG8 27/11/2014 Put 32.500 0.375 0.375 0.450 58 0 0.375
NABEF8 27/11/2014 Call 32.510 2.250 2.250 0.000   0 2.250
NABEG8 27/11/2014 Put 32.510 0.370 0.370 0.000   0 0.370
NABCV8 27/11/2014 Call 33.000 2.550 2.550 0.000   0 2.550
NABCW8 27/11/2014 Put 33.000 0.485 0.485 0.000   0 0.485
NABEI8 27/11/2014 Call 33.010 1.860 1.860 0.000   0 1.860
NABEH8 27/11/2014 Put 33.010 0.480 0.480 0.550 150 0 0.480
NABCH8 27/11/2014 Call 33.500 2.125 2.125 0.000   0 2.125
NABCI8 27/11/2014 Put 33.500 0.630 0.630 0.000   0 0.630
NABEJ8 27/11/2014 Call 33.510 1.505 1.505 0.000   0 1.505
NABEK8 27/11/2014 Put 33.510 0.625 0.625 0.670 100 0 0.625
NABCZ8 27/11/2014 Call 34.000 1.730 1.730 0.000   0 1.730
NABD18 27/11/2014 Put 34.000 0.810 0.810 0.000   0 0.810
NABEM8 27/11/2014 Call 34.010 1.180 1.180 0.000   0 1.180
NABEL8 27/11/2014 Put 34.010 0.800 0.800 0.000   0 0.800
NABC88 27/11/2014 Call 34.500 1.365 1.365 0.000   0 1.365
NABC98 27/11/2014 Put 34.500 1.035 1.035 1.060 89 0 1.035
NABEN8 27/11/2014 Call 34.510 0.900 0.900 0.000   0 0.900
NABEO8 27/11/2014 Put 34.510 1.025 1.025 0.000   0 1.025
NABD28 27/11/2014 Call 35.000 1.050 1.050 0.000   0 1.050
NABD38 27/11/2014 Put 35.000 1.300 1.300 0.000   0 1.300
NABEP8 27/11/2014 Call 35.010 0.665 0.665 0.000   0 0.665
NABEQ8 27/11/2014 Put 35.010 1.290 1.290 0.000   0 1.290
NABCP8 27/11/2014 Call 35.500 0.780 0.780 0.710 55 0 0.780
NABCQ8 27/11/2014 Put 35.500 1.615 1.615 0.000   0 1.615
NABEU8 27/11/2014 Call 35.510 0.475 0.475 0.000   0 0.475
NABET8 27/11/2014 Put 35.510 1.595 1.595 0.000   0 1.595
NABD48 27/11/2014 Call 36.000 0.560 0.560 0.000   0 0.560
NABD58 27/11/2014 Put 36.000 1.970 1.970 0.000   0 1.970
NABCN8 27/11/2014 Call 36.500 0.390 0.390 0.000   0 0.390
NABCO8 27/11/2014 Put 36.500 2.360 2.360 0.000   0 2.360
NABD68 27/11/2014 Call 37.000 0.265 0.265 0.000   0 0.265
NABDV8 27/11/2014 Put 37.000 2.785 2.785 0.000   0 2.785
NABDX8 27/11/2014 Call 37.500 0.175 0.175 0.000   0 0.175
NABDY8 27/11/2014 Put 37.500 3.235 3.235 0.000   0 3.235
NABJS8 27/11/2014 Call 38.000 0.110 0.110 0.000   0 0.110
NABJT8 27/11/2014 Put 38.000 3.690 3.690 0.000   0 3.690
NABJA7 18/12/2014 Call 0.010 34.385 34.385 0.000   0 34.385
NABKP9 18/12/2014 Call 18.000 17.240 17.240 0.000   0 17.240
NABKQ9 18/12/2014 Put 18.000 0.000 0.000 0.000   0 0.000
NABE78 18/12/2014 Call 18.010 16.265 16.265 0.000   0 16.265
NABE68 18/12/2014 Put 18.010 0.000 0.000 0.000   0 0.000
NABJW9 18/12/2014 Call 19.000 16.250 16.250 0.000   0 16.250
NABJX9 18/12/2014 Put 19.000 0.000 0.000 0.000   0 0.000
NABQP8 18/12/2014 Call 20.000 15.255 15.255 0.000   0 15.255
NABQO8 18/12/2014 Put 20.000 0.000 0.000 0.000   0 0.000
NABQQ8 18/12/2014 Call 21.000 14.265 14.265 0.000   0 14.265
NABQR8 18/12/2014 Put 21.000 0.000 0.000 0.000   0 0.000
NABLL7 18/12/2014 Call 21.010 13.295 13.295 0.000   0 13.295
NABLM7 18/12/2014 Put 21.010 0.000 0.000 0.000   0 0.000
NABX99 18/12/2014 Call 22.000 13.270 13.270 0.000   0 13.270
NABXA9 18/12/2014 Put 22.000 0.001 0.001 0.000   0 0.001
NABXC9 18/12/2014 Call 23.000 12.280 12.280 0.000   0 12.280
NABXB9 18/12/2014 Put 23.000 0.002 0.002 0.000   0 0.002
NABXG9 18/12/2014 Call 24.000 11.285 11.285 0.000   0 11.285
NABXH9 18/12/2014 Put 24.000 0.006 0.006 0.000   0 0.006
NABL47 18/12/2014 Call 24.010 10.330 10.330 0.000 1,561 0 10.330
NABL37 18/12/2014 Put 24.010 0.006 0.006 0.000   0 0.006
NABW49 18/12/2014 Call 25.000 10.295 10.295 0.000   0 10.295
NABW59 18/12/2014 Put 25.000 0.015 0.015 0.000 1,000 0 0.015
NABJG7 18/12/2014 Call 25.010 9.340 9.340 0.000   0 9.340
NABJF7 18/12/2014 Put 25.010 0.015 0.015 0.000   0 0.015
NABSO7 18/12/2014 Call 25.500 9.795 9.795 0.000   0 9.795
NABSN7 18/12/2014 Put 25.500 0.020 0.020 0.000   0 0.020
NABW79 18/12/2014 Call 26.000 9.300 9.300 0.000   0 9.300
NABW69 18/12/2014 Put 26.000 0.025 0.025 0.040 500 0 0.025
NABJK7 18/12/2014 Call 26.010 8.360 8.360 0.000   0 8.360
NABJJ7 18/12/2014 Put 26.010 0.025 0.025 0.000   0 0.025
NABJN7 18/12/2014 Call 26.510 7.870 7.870 0.000   0 7.870
NABJO7 18/12/2014 Put 26.510 0.030 0.030 0.000   0 0.030
NABW89 18/12/2014 Call 27.000 8.310 8.310 0.000   0 8.310
NABW99 18/12/2014 Put 27.000 0.040 0.040 0.000   0 0.040
NABJQ7 18/12/2014 Call 27.010 7.380 7.380 0.000 1,561 0 7.380
NABJP7 18/12/2014 Put 27.010 0.040 0.040 0.000   0 0.040
NABS39 18/12/2014 Call 28.000 7.320 7.320 0.000   0 7.320
NABS29 18/12/2014 Put 28.000 0.065 0.065 0.000   0 0.065
NABKC7 18/12/2014 Call 28.010 6.410 6.410 0.000   0 6.410
NABKD7 18/12/2014 Put 28.010 0.065 0.065 0.000   0 0.065
NABQ77 18/12/2014 Call 28.500 6.825 6.825 0.000   0 6.825
NABQ87 18/12/2014 Put 28.500 0.080 0.080 0.000   0 0.080
NABKF7 18/12/2014 Call 28.510 5.930 5.930 0.000   0 5.930
NABKE7 18/12/2014 Put 28.510 0.080 0.080 0.000   0 0.080
NABWB9 18/12/2014 Call 29.000 6.335 6.335 0.000   0 6.335
NABWA9 18/12/2014 Put 29.000 0.095 0.095 0.000   0 0.095
NABKG7 18/12/2014 Call 29.010 5.455 5.455 0.000   0 5.455
NABKH7 18/12/2014 Put 29.010 0.095 0.095 0.000   0 0.095
NABNX7 18/12/2014 Call 29.500 5.845 5.845 0.000   0 5.845
NABNY7 18/12/2014 Put 29.500 0.120 0.120 0.000   0 0.120
NABVI7 18/12/2014 Call 29.510 4.980 4.980 0.000   0 4.980
NABVH7 18/12/2014 Put 29.510 0.120 0.120 0.000   0 0.120
NABQJ7 18/12/2014 Call 30.000 5.355 5.355 0.000   0 5.355
NABQI7 18/12/2014 Put 30.000 0.145 0.145 0.000   0 0.145
NABKJ7 18/12/2014 Call 30.010 4.515 4.515 0.000   0 4.515
NABKI7 18/12/2014 Put 30.010 0.145 0.145 0.000   0 0.145
NABIF7 18/12/2014 Call 30.500 4.875 4.875 0.000   0 4.875
NABIG7 18/12/2014 Put 30.500 0.185 0.185 0.000   0 0.185
NABQK7 18/12/2014 Call 31.000 4.395 4.395 0.000   0 4.395
NABQR7 18/12/2014 Put 31.000 0.225 0.225 0.000   0 0.225
NABKK7 18/12/2014 Call 31.010 3.615 3.615 0.000   0 3.615
NABKL7 18/12/2014 Put 31.010 0.225 0.225 0.000   0 0.225
NABIH7 18/12/2014 Call 31.500 3.925 3.925 0.000   0 3.925
NABII7 18/12/2014 Put 31.500 0.285 0.285 0.000   0 0.285
NABKY7 18/12/2014 Call 31.510 3.185 3.185 0.000   0 3.185
NABKZ7 18/12/2014 Put 31.510 0.280 0.280 0.000   0 0.280
NABQT7 18/12/2014 Call 32.000 3.460 3.460 0.000   0 3.460
NABQS7 18/12/2014 Put 32.000 0.360 0.360 0.000   0 0.360
NABKN7 18/12/2014 Call 32.010 2.765 2.765 0.000   0 2.765
NABKM7 18/12/2014 Put 32.010 0.355 0.355 0.000   0 0.355
NABIJ7 18/12/2014 Call 32.500 3.015 3.015 0.000   0 3.015
NABIK7 18/12/2014 Put 32.500 0.450 0.450 0.000   0 0.450
NABQU7 18/12/2014 Call 33.000 2.580 2.580 0.000   0 2.580
NABRQ7 18/12/2014 Put 33.000 0.570 0.570 0.000   0 0.570
NABKO7 18/12/2014 Call 33.010 2.000 2.000 0.000   0 2.000
NABKP7 18/12/2014 Put 33.010 0.560 0.560 0.000   0 0.560
NABIL7 18/12/2014 Call 33.500 2.170 2.170 0.000   0 2.170
NABIM7 18/12/2014 Put 33.500 0.715 0.715 0.880 10 0 0.715
NABKR7 18/12/2014 Call 33.510 1.655 1.655 0.000   0 1.655
NABKQ7 18/12/2014 Put 33.510 0.705 0.705 0.000   0 0.705
NABWP7 18/12/2014 Call 34.000 1.785 1.785 0.000   0 1.785
NABWQ7 18/12/2014 Put 34.000 0.905 0.905 0.000   0 0.905
NABKS7 18/12/2014 Call 34.010 1.340 1.340 0.000   0 1.340
NABKT7 18/12/2014 Put 34.010 0.885 0.885 0.000   0 0.885
NABIN7 18/12/2014 Call 34.500 1.435 1.435 0.000   0 1.435
NABIO7 18/12/2014 Put 34.500 1.125 1.125 0.000   0 1.125
NABKV7 18/12/2014 Call 34.510 1.060 1.060 0.000   0 1.060
NABKU7 18/12/2014 Put 34.510 1.105 1.105 0.000   0 1.105
NABY77 18/12/2014 Call 35.000 1.125 1.125 0.000   0 1.125
NABY87 18/12/2014 Put 35.000 1.390 1.390 0.000   0 1.390
NABJV7 18/12/2014 Call 35.010 0.820 0.820 0.000   0 0.820
NABJW7 18/12/2014 Put 35.010 1.360 1.360 0.000   0 1.360
NABIP7 18/12/2014 Call 35.500 0.860 0.860 0.000   0 0.860
NABIQ7 18/12/2014 Put 35.500 1.700 1.700 0.000   0 1.700
NABJY7 18/12/2014 Call 35.510 0.620 0.620 0.000   0 0.620
NABJX7 18/12/2014 Put 35.510 1.660 1.660 0.000   0 1.660
NABDL8 18/12/2014 Call 36.000 0.640 0.640 0.000   0 0.640
NABDM8 18/12/2014 Put 36.000 2.045 2.045 2.115 200 0 2.045
NABJZ7 18/12/2014 Call 36.010 0.460 0.460 0.000   0 0.460
NABK17 18/12/2014 Put 36.010 2.000 2.000 0.000   0 2.000
NABY69 18/12/2014 Call 36.500 0.465 0.465 0.000   0 0.465
NABY59 18/12/2014 Put 36.500 2.425 2.425 0.000   0 2.425
NABK37 18/12/2014 Call 36.510 0.335 0.335 0.000   0 0.335
NABK27 18/12/2014 Put 36.510 2.375 2.375 0.000   0 2.375
NABMT8 18/12/2014 Call 37.000 0.335 0.335 0.000   0 0.335
NABMU8 18/12/2014 Put 37.000 2.840 2.840 0.000   0 2.840
NABK47 18/12/2014 Call 37.010 0.240 0.240 0.000   0 0.240
NABK57 18/12/2014 Put 37.010 2.780 2.780 0.000   0 2.780
NABYA9 18/12/2014 Call 37.500 0.235 0.235 0.000   0 0.235
NABY99 18/12/2014 Put 37.500 3.275 3.275 0.000   0 3.275
NABVJ7 18/12/2014 Call 37.510 0.175 0.175 0.000   0 0.175
NABVK7 18/12/2014 Put 37.510 3.210 3.210 0.000   0 3.210
NABPZ8 18/12/2014 Call 38.000 0.165 0.165 0.000   0 0.165
NABQ18 18/12/2014 Put 38.000 3.730 3.730 0.000   0 3.730
NABK77 18/12/2014 Call 38.010 0.125 0.125 0.000   0 0.125
NABK67 18/12/2014 Put 38.010 3.660 3.660 0.000   0 3.660
NABKA7 18/12/2014 Call 38.500 0.115 0.115 0.000   0 0.115
NABKB7 18/12/2014 Put 38.500 4.200 4.200 0.000   0 4.200
NABXL8 18/12/2014 Call 39.000 0.080 0.080 0.000   0 0.080
NABXK8 18/12/2014 Put 39.000 4.680 4.680 0.000   0 4.680
NABLA7 18/12/2014 Call 39.010 0.065 0.065 0.000   0 0.065
NABL97 18/12/2014 Put 39.010 4.600 4.600 0.000   0 4.600
NABXT7 18/12/2014 Call 39.500 0.055 0.055 0.000   0 0.055
NABXU7 18/12/2014 Put 39.500 5.165 5.165 0.000   0 5.165
NABXM8 18/12/2014 Call 40.000 0.035 0.035 0.000   0 0.035
NABXN8 18/12/2014 Put 40.000 5.655 5.655 0.000   0 5.655
NABLB7 18/12/2014 Call 40.010 0.030 0.030 0.000   0 0.030
NABLC7 18/12/2014 Put 40.010 5.565 5.565 0.000   0 5.565
NABXP8 18/12/2014 Call 41.000 0.015 0.015 0.000   0 0.015
NABXO8 18/12/2014 Put 41.000 6.635 6.635 0.000   0 6.635
NABXQ8 18/12/2014 Call 42.000 0.005 0.005 0.000   0 0.005
NABXR8 18/12/2014 Put 42.000 7.615 7.615 0.000   0 7.615
NABLF7 18/12/2014 Call 42.010 0.005 0.005 0.000   0 0.005
NABLG7 18/12/2014 Put 42.010 7.510 7.510 0.000   0 7.510
NABJR7 18/12/2014 Call 44.010 0.001 0.001 0.000   0 0.001
NABJS7 18/12/2014 Put 44.010 9.475 9.475 0.000   0 9.475
NABYP8 18/12/2014 Call 48.000 0.000 0.000 0.000   0 0.000
NABYO8 18/12/2014 Put 48.000 13.555 13.555 0.000   0 13.555
NABKX8 29/01/2015 Call 0.010 34.520 34.520 0.000   0 34.520
NABKH8 29/01/2015 Call 31.000 4.415 4.415 0.000   0 4.415
NABKI8 29/01/2015 Put 31.000 0.305 0.305 0.000   0 0.305
NABKF8 29/01/2015 Call 31.500 3.950 3.950 0.000   0 3.950
NABKG8 29/01/2015 Put 31.500 0.365 0.365 0.000 15 0 0.365
NABKJ8 29/01/2015 Call 32.000 3.495 3.495 0.000   0 3.495
NABKK8 29/01/2015 Put 32.000 0.445 0.445 0.000   0 0.445
NABKD8 29/01/2015 Call 32.500 3.055 3.055 0.000   0 3.055
NABKE8 29/01/2015 Put 32.500 0.550 0.550 0.000   0 0.550
NABKL8 29/01/2015 Call 33.000 2.630 2.630 0.000   0 2.630
NABKM8 29/01/2015 Put 33.000 0.675 0.675 0.000 15 0 0.675
NABKB8 29/01/2015 Call 33.500 2.215 2.215 0.000   0 2.215
NABKC8 29/01/2015 Put 33.500 0.825 0.825 0.000   0 0.825
NABKN8 29/01/2015 Call 34.000 1.835 1.835 0.000   0 1.835
NABKO8 29/01/2015 Put 34.000 1.010 1.010 0.000   0 1.010
NABKP8 29/01/2015 Call 34.500 1.485 1.485 0.000 10 0 1.485
NABKQ8 29/01/2015 Put 34.500 1.225 1.225 1.405 111 0 1.225
NABK38 29/01/2015 Call 35.000 1.175 1.175 0.000 10 0 1.175
NABK48 29/01/2015 Put 35.000 1.485 1.485 0.000   0 1.485
NABKR8 29/01/2015 Call 35.500 0.905 0.905 0.000   0 0.905
NABKS8 29/01/2015 Put 35.500 1.775 1.775 0.000   0 1.775
NABK18 29/01/2015 Call 36.000 0.680 0.680 0.000   0 0.680
NABK28 29/01/2015 Put 36.000 2.105 2.105 0.000   0 2.105
NABKV8 29/01/2015 Call 36.500 0.500 0.500 0.000   0 0.500
NABKW8 29/01/2015 Put 36.500 2.470 2.470 0.000   0 2.470
NABK58 29/01/2015 Call 37.000 0.360 0.360 0.000   0 0.360
NABK68 29/01/2015 Put 37.000 2.865 2.865 0.000   0 2.865
NABKT8 29/01/2015 Call 37.500 0.260 0.260 0.000   0 0.260
NABKU8 29/01/2015 Put 37.500 3.280 3.280 0.000   0 3.280
NABK78 29/01/2015 Call 38.000 0.195 0.195 0.000   0 0.195
NABK88 29/01/2015 Put 38.000 3.715 3.715 0.000   0 3.715
NABUX7 26/03/2015 Call 0.010 34.675 34.675 0.000   0 34.675
NABGO8 26/03/2015 Call 27.000 8.325 8.325 0.000   0 8.325
NABGP8 26/03/2015 Put 27.000 0.125 0.125 0.000   0 0.125
NABVE7 26/03/2015 Call 27.010 7.680 7.680 0.000   0 7.680
NABVD7 26/03/2015 Put 27.010 0.125 0.125 0.000   0 0.125
NABGS8 26/03/2015 Call 28.000 7.335 7.335 0.000   0 7.335
NABGT8 26/03/2015 Put 28.000 0.170 0.170 0.000   0 0.170
NABVF7 26/03/2015 Call 28.010 6.720 6.720 0.000   0 6.720
NABVG7 26/03/2015 Put 28.010 0.170 0.170 0.000   0 0.170
NABGQ8 26/03/2015 Call 29.000 6.360 6.360 0.000   0 6.360
NABGR8 26/03/2015 Put 29.000 0.235 0.235 0.000   0 0.235
NABV77 26/03/2015 Call 29.010 5.790 5.790 0.000   0 5.790
NABV87 26/03/2015 Put 29.010 0.230 0.230 0.000   0 0.230
NABBK8 26/03/2015 Call 29.500 5.875 5.875 0.000   0 5.875
NABBL8 26/03/2015 Put 29.500 0.270 0.270 0.000   0 0.270
NABG48 26/03/2015 Call 30.000 5.400 5.400 0.000   0 5.400
NABG58 26/03/2015 Put 30.000 0.315 0.315 0.000   0 0.315
NABVA7 26/03/2015 Call 30.010 4.900 4.900 0.000   0 4.900
NABV97 26/03/2015 Put 30.010 0.310 0.310 0.000   0 0.310
NABYP7 26/03/2015 Call 30.500 4.930 4.930 0.000   0 4.930
NABYQ7 26/03/2015 Put 30.500 0.370 0.370 0.000   0 0.370
NABG28 26/03/2015 Call 31.000 4.470 4.470 0.000   0 4.470
NABG38 26/03/2015 Put 31.000 0.440 0.440 0.000   0 0.440
NABUY7 26/03/2015 Call 31.010 4.050 4.050 0.000   0 4.050
NABUZ7 26/03/2015 Put 31.010 0.430 0.430 0.000   0 0.430
NABU97 26/03/2015 Call 31.500 4.015 4.015 0.000   0 4.015
NABUA7 26/03/2015 Put 31.500 0.520 0.520 0.000   0 0.520
NABGM8 26/03/2015 Call 32.000 3.580 3.580 0.000   0 3.580
NABGN8 26/03/2015 Put 32.000 0.625 0.625 0.650 60 0 0.625
NABV17 26/03/2015 Call 32.010 3.245 3.245 0.000   0 3.245
NABV27 26/03/2015 Put 32.010 0.605 0.605 0.000   0 0.605
NABUB7 26/03/2015 Call 32.500 3.150 3.150 0.000   0 3.150
NABUC7 26/03/2015 Put 32.500 0.735 0.735 0.000   0 0.735
NABGK8 26/03/2015 Call 33.000 2.750 2.750 0.000   0 2.750
NABGL8 26/03/2015 Put 33.000 0.885 0.885 0.000   0 0.885
NABV47 26/03/2015 Call 33.010 2.500 2.500 0.000   0 2.500
NABV37 26/03/2015 Put 33.010 0.850 0.850 0.000   0 0.850
NABU37 26/03/2015 Call 33.500 2.365 2.365 0.000   0 2.365
NABU47 26/03/2015 Put 33.500 1.045 1.045 0.000   0 1.045
NABEY8 26/03/2015 Call 33.510 2.160 2.160 0.000   0 2.160
NABEX8 26/03/2015 Put 33.510 1.010 1.010 0.000   0 1.010
NABG88 26/03/2015 Call 34.000 2.010 2.010 0.000   0 2.010
NABG98 26/03/2015 Put 34.000 1.235 1.235 0.000   0 1.235
NABTQ7 26/03/2015 Call 34.500 1.690 1.690 0.000   0 1.690
NABTR7 26/03/2015 Put 34.500 1.455 1.455 0.000   0 1.455
NABG68 26/03/2015 Call 35.000 1.395 1.395 1.250 20 0 1.395
NABG78 26/03/2015 Put 35.000 1.700 1.700 1.850 1,020 0 1.700
NABVP7 26/03/2015 Call 35.010 1.300 1.300 0.000   0 1.300
NABVQ7 26/03/2015 Put 35.010 1.625 1.625 0.000   0 1.625
NABU77 26/03/2015 Call 35.500 1.135 1.135 0.000   0 1.135
NABU87 26/03/2015 Put 35.500 1.980 1.980 0.000   0 1.980
NABK98 26/03/2015 Call 36.000 0.920 0.920 0.000   0 0.920
NABKA8 26/03/2015 Put 36.000 2.295 2.295 0.000   0 2.295
NABVS7 26/03/2015 Call 36.010 0.870 0.870 0.000   0 0.870
NABVR7 26/03/2015 Put 36.010 2.180 2.180 0.000   0 2.180
NABU57 26/03/2015 Call 36.500 0.730 0.730 0.000   0 0.730
NABU67 26/03/2015 Put 36.500 2.640 2.640 0.000   0 2.640
NABMV8 26/03/2015 Call 37.000 0.570 0.570 0.000   0 0.570
NABMW8 26/03/2015 Put 37.000 3.015 3.015 0.000   0 3.015
NABCN7 26/03/2015 Call 37.500 0.445 0.445 0.000   0 0.445
NABCM7 26/03/2015 Put 37.500 3.425 3.425 0.000   0 3.425
NABQ28 26/03/2015 Call 38.000 0.345 0.345 0.000   0 0.345
NABQ38 26/03/2015 Put 38.000 3.855 3.855 0.000   0 3.855
NABVT7 26/03/2015 Call 38.010 0.335 0.335 0.000   0 0.335
NABVU7 26/03/2015 Put 38.010 3.650 3.650 0.000   0 3.650
NABUD7 26/03/2015 Call 38.500 0.260 0.260 0.000   0 0.260
NABUE7 26/03/2015 Put 38.500 4.305 4.305 0.000   0 4.305
NABME9 26/03/2015 Call 39.000 0.200 0.200 0.000   0 0.200
NABMF9 26/03/2015 Put 39.000 4.765 4.765 0.000   0 4.765
NABVW7 26/03/2015 Call 39.010 0.195 0.195 0.000   0 0.195
NABVV7 26/03/2015 Put 39.010 4.520 4.520 0.000   0 4.520
NABXV7 26/03/2015 Call 39.500 0.155 0.155 0.000   0 0.155
NABXW7 26/03/2015 Put 39.500 5.230 5.230 0.000   0 5.230
NABVM9 26/03/2015 Call 40.000 0.115 0.115 0.000   0 0.115
NABVN9 26/03/2015 Put 40.000 5.700 5.700 0.000   0 5.700
NABVX7 26/03/2015 Call 40.010 0.115 0.115 0.000   0 0.115
NABVY7 26/03/2015 Put 40.010 5.420 5.420 0.000   0 5.420
NABC37 26/03/2015 Call 41.000 0.065 0.065 0.000   0 0.065
NABC47 26/03/2015 Put 41.000 6.660 6.660 0.000   0 6.660
NABE58 26/03/2015 Call 42.000 0.035 0.035 0.000   0 0.035
NABE48 26/03/2015 Put 42.000 7.630 7.630 0.000   0 7.630
NABI98 25/06/2015 Call 0.010 33.835 33.835 0.000   0 33.835
NABLU9 25/06/2015 Call 19.000 16.245 16.245 0.000   0 16.245
NABLW9 25/06/2015 Put 19.000 0.035 0.035 0.000   0 0.035
NABLK9 25/06/2015 Call 20.000 15.255 15.255 0.000   0 15.255
NABLL9 25/06/2015 Put 20.000 0.045 0.045 0.000   0 0.045
NABLI9 25/06/2015 Call 21.000 14.265 14.265 0.000   0 14.265
NABLJ9 25/06/2015 Put 21.000 0.060 0.060 0.000   0 0.060
NABLS9 25/06/2015 Call 22.000 13.270 13.270 0.000   0 13.270
NABLT9 25/06/2015 Put 22.000 0.075 0.075 0.000   0 0.075
NABLQ9 25/06/2015 Call 23.000 12.285 12.285 0.000   0 12.285
NABLR9 25/06/2015 Put 23.000 0.095 0.095 0.000   0 0.095
NABLX9 25/06/2015 Call 24.000 11.295 11.295 0.000   0 11.295
NABLY9 25/06/2015 Put 24.000 0.125 0.125 0.000   0 0.125
NABLZ9 25/06/2015 Call 25.000 10.310 10.310 0.000   0 10.310
NABM19 25/06/2015 Put 25.000 0.165 0.165 0.000   0 0.165
NABLM9 25/06/2015 Call 26.000 9.320 9.320 0.000   0 9.320
NABLN9 25/06/2015 Put 26.000 0.215 0.215 0.000   0 0.215
NABLO9 25/06/2015 Call 27.000 8.335 8.335 0.000   0 8.335
NABLP9 25/06/2015 Put 27.000 0.285 0.285 0.000   0 0.285
NABML9 25/06/2015 Call 28.000 7.360 7.360 0.000   0 7.360
NABMM9 25/06/2015 Put 28.000 0.370 0.370 0.000   0 0.370
NABQ19 25/06/2015 Call 29.000 6.390 6.390 0.000   0 6.390
NABQ29 25/06/2015 Put 29.000 0.480 0.480 0.000   0 0.480
NABFP8 25/06/2015 Call 29.500 5.915 5.915 0.000   0 5.915
NABFQ8 25/06/2015 Put 29.500 0.555 0.555 0.000   0 0.555
NABS49 25/06/2015 Call 30.000 5.440 5.440 0.000   0 5.440
NABS59 25/06/2015 Put 30.000 0.635 0.635 0.000   0 0.635
NABFN8 25/06/2015 Call 30.500 4.980 4.980 0.000   0 4.980
NABFO8 25/06/2015 Put 30.500 0.735 0.735 0.000   0 0.735
NABX79 25/06/2015 Call 31.000 4.530 4.530 0.000   0 4.530
NABX89 25/06/2015 Put 31.000 0.845 0.845 0.910 10 0 0.845
NABFJ8 25/06/2015 Call 31.500 4.095 4.095 0.000   0 4.095
NABFK8 25/06/2015 Put 31.500 0.975 0.975 0.000   0 0.975
NABSH7 25/06/2015 Call 32.000 3.675 3.675 0.000   0 3.675
NABSI7 25/06/2015 Put 32.000 1.120 1.120 0.000   0 1.120
NABFL8 25/06/2015 Call 32.500 3.280 3.280 0.000   0 3.280
NABFM8 25/06/2015 Put 32.500 1.290 1.290 0.000   0 1.290
NABTY7 25/06/2015 Call 33.000 2.905 2.905 0.000   0 2.905
NABTZ7 25/06/2015 Put 33.000 1.470 1.470 0.000   0 1.470
NABIG8 25/06/2015 Call 33.010 2.320 2.320 0.000   0 2.320
NABIF8 25/06/2015 Put 33.010 1.450 1.450 0.000   0 1.450
NABFT8 25/06/2015 Call 33.500 2.555 2.555 0.000   0 2.555
NABFU8 25/06/2015 Put 33.500 1.685 1.685 0.000   0 1.685
NABYT7 25/06/2015 Call 33.510 2.040 2.040 0.000   0 2.040
NABYU7 25/06/2015 Put 33.510 1.655 1.655 0.000   0 1.655
NABWR7 25/06/2015 Call 34.000 2.225 2.225 0.000   0 2.225
NABWS7 25/06/2015 Put 34.000 1.910 1.910 1.950 10 0 1.910
NABYW7 25/06/2015 Call 34.010 1.780 1.780 0.000   0 1.780
NABYV7 25/06/2015 Put 34.010 1.880 1.880 0.000   0 1.880
NABFR8 25/06/2015 Call 34.500 1.930 1.930 0.000   0 1.930
NABFS8 25/06/2015 Put 34.500 2.170 2.170 0.000   0 2.170
NABYX7 25/06/2015 Call 34.510 1.535 1.535 0.000   0 1.535
NABYZ7 25/06/2015 Put 34.510 2.130 2.130 0.000   0 2.130
NABY97 25/06/2015 Call 35.000 1.645 1.645 0.000   0 1.645
NABYA7 25/06/2015 Put 35.000 2.445 2.445 0.000   0 2.445
NABZ27 25/06/2015 Call 35.010 1.315 1.315 0.000   0 1.315
NABZ17 25/06/2015 Put 35.010 2.405 2.405 0.000   0 2.405
NABW57 25/06/2015 Call 35.500 1.400 1.400 0.000   0 1.400
NABW47 25/06/2015 Put 35.500 2.750 2.750 0.000   0 2.750
NABDN8 25/06/2015 Call 36.000 1.170 1.170 0.000   0 1.170
NABDO8 25/06/2015 Put 36.000 3.075 3.075 0.000   0 3.075
NABIH8 25/06/2015 Call 36.010 0.935 0.935 0.000 90 0 0.935
NABII8 25/06/2015 Put 36.010 3.025 3.025 0.000   0 3.025
NABFV8 25/06/2015 Call 36.500 0.980 0.980 0.000   0 0.980
NABFW8 25/06/2015 Put 36.500 3.425 3.425 0.000   0 3.425
NABMX8 25/06/2015 Call 37.000 0.810 0.810 0.000   0 0.810
NABMY8 25/06/2015 Put 37.000 3.800 3.800 0.000   0 3.800
NABJI8 25/06/2015 Call 37.500 0.665 0.665 0.000   0 0.665
NABJJ8 25/06/2015 Put 37.500 4.185 4.185 0.000   0 4.185
NABQ48 25/06/2015 Call 38.000 0.550 0.550 0.000   0 0.550
NABQ58 25/06/2015 Put 38.000 4.595 4.595 0.000   0 4.595
NABMG9 25/06/2015 Call 39.000 0.365 0.365 0.000   0 0.365
NABMN9 25/06/2015 Put 39.000 5.445 5.445 0.000   0 5.445
NABVO9 25/06/2015 Call 40.000 0.240 0.240 0.000   0 0.240
NABVP9 25/06/2015 Put 40.000 6.330 6.330 0.000   0 6.330
NABC57 25/06/2015 Call 41.000 0.155 0.155 0.000   0 0.155
NABC67 25/06/2015 Put 41.000 7.250 7.250 0.000   0 7.250
NABJB8 24/09/2015 Call 26.000 9.325 9.325 0.000   0 9.325
NABJA8 24/09/2015 Put 26.000 0.310 0.310 0.000   0 0.310
NABJC8 24/09/2015 Call 26.500 8.835 8.835 0.000   0 8.835
NABJD8 24/09/2015 Put 26.500 0.355 0.355 0.000   0 0.355
NABJG8 24/09/2015 Call 27.000 8.350 8.350 0.000   0 8.350
NABJH8 24/09/2015 Put 27.000 0.400 0.400 0.000   0 0.400
NABJF8 24/09/2015 Call 27.500 7.865 7.865 0.000   0 7.865
NABJE8 24/09/2015 Put 27.500 0.455 0.455 0.000   0 0.455
NABPQ7 24/09/2015 Call 28.000 7.385 7.385 0.000   0 7.385
NABPR7 24/09/2015 Put 28.000 0.510 0.510 0.000   0 0.510
NABG97 24/09/2015 Call 29.000 6.440 6.440 0.000   0 6.440
NABGK7 24/09/2015 Put 29.000 0.660 0.660 0.000   0 0.660
NABT29 24/09/2015 Call 30.000 5.530 5.530 0.000   0 5.530
NABT39 24/09/2015 Put 30.000 0.845 0.845 0.000   0 0.845
NABR29 24/09/2015 Call 31.000 4.650 4.650 0.000   0 4.650
NABR39 24/09/2015 Put 31.000 1.075 1.075 0.000   0 1.075
NABR49 24/09/2015 Call 32.000 3.830 3.830 0.000   0 3.830
NABR59 24/09/2015 Put 32.000 1.365 1.365 0.000   0 1.365
NABRH9 24/09/2015 Call 33.000 3.085 3.085 0.000   0 3.085
NABRI9 24/09/2015 Put 33.000 1.725 1.725 0.000   0 1.725
NABRF9 24/09/2015 Call 34.000 2.430 2.430 0.000   0 2.430
NABRG9 24/09/2015 Put 34.000 2.160 2.160 0.000   0 2.160
NABR69 24/09/2015 Call 35.000 1.870 1.870 0.000   0 1.870
NABR79 24/09/2015 Put 35.000 2.680 2.680 0.000   0 2.680
NABR89 24/09/2015 Call 36.000 1.405 1.405 0.000 90 0 1.405
NABR99 24/09/2015 Put 36.000 3.285 3.285 0.000   0 3.285
NABRL9 24/09/2015 Call 37.000 1.030 1.030 0.000   0 1.030
NABRM9 24/09/2015 Put 37.000 3.970 3.970 0.000   0 3.970
NABRN9 24/09/2015 Call 38.000 0.735 0.735 0.000   0 0.735
NABRO9 24/09/2015 Put 38.000 4.725 4.725 0.000   0 4.725
NABRJ9 24/09/2015 Call 39.000 0.520 0.520 0.000   0 0.520
NABRK9 24/09/2015 Put 39.000 5.545 5.545 0.000   0 5.545
NABVQ9 24/09/2015 Call 40.000 0.360 0.360 0.000   0 0.360
NABVR9 24/09/2015 Put 40.000 6.410 6.410 0.000   0 6.410
NABC77 24/09/2015 Call 41.000 0.245 0.245 0.000   0 0.245
NABC87 24/09/2015 Put 41.000 7.305 7.305 0.000   0 7.305
NABM17 17/12/2015 Call 25.000 10.315 10.315 0.000   0 10.315
NABM27 17/12/2015 Put 25.000 0.405 0.405 0.000   0 0.405
NABLY7 17/12/2015 Call 26.000 9.335 9.335 0.000   0 9.335
NABLZ7 17/12/2015 Put 26.000 0.515 0.515 0.000   0 0.515
NABLW7 17/12/2015 Call 27.000 8.365 8.365 0.000   0 8.365
NABLX7 17/12/2015 Put 27.000 0.645 0.645 0.000   0 0.645
NABLR7 17/12/2015 Call 28.000 7.410 7.410 0.000   0 7.410
NABLS7 17/12/2015 Put 28.000 0.800 0.800 0.000   0 0.800
NABLT7 17/12/2015 Call 29.000 6.480 6.480 0.000   0 6.480
NABLU7 17/12/2015 Put 29.000 1.005 1.005 0.000   0 1.005
NABMW7 17/12/2015 Call 30.000 5.575 5.575 0.000   0 5.575
NABMX7 17/12/2015 Put 30.000 1.255 1.255 0.000   0 1.255
NABPY7 17/12/2015 Call 31.000 4.725 4.725 0.000   0 4.725
NABPZ7 17/12/2015 Put 31.000 1.550 1.550 0.000   0 1.550
NABSJ7 17/12/2015 Call 32.000 3.925 3.925 0.000   0 3.925
NABSK7 17/12/2015 Put 32.000 1.895 1.895 0.000   0 1.895
NABU17 17/12/2015 Call 33.000 3.205 3.205 0.000   0 3.205
NABU27 17/12/2015 Put 33.000 2.325 2.325 0.000   0 2.325
NABWT7 17/12/2015 Call 34.000 2.570 2.570 0.000   0 2.570
NABWU7 17/12/2015 Put 34.000 2.815 2.815 0.000   0 2.815
NABYB7 17/12/2015 Call 35.000 2.020 2.020 0.000   0 2.020
NABYC7 17/12/2015 Put 35.000 3.380 3.380 0.000   0 3.380
NABDP8 17/12/2015 Call 36.000 1.565 1.565 0.000   0 1.565
NABDQ8 17/12/2015 Put 36.000 4.005 4.005 0.000   0 4.005
NABMZ8 17/12/2015 Call 37.000 1.190 1.190 0.000   0 1.190
NABN18 17/12/2015 Put 37.000 4.695 4.695 0.000   0 4.695
NABQ68 17/12/2015 Call 38.000 0.890 0.890 0.000   0 0.890
NABQ78 17/12/2015 Put 38.000 5.435 5.435 0.000   0 5.435
NABMO9 17/12/2015 Call 39.000 0.660 0.660 0.000   0 0.660
NABMP9 17/12/2015 Put 39.000 6.240 6.240 0.000   0 6.240
NABKE9 17/12/2015 Call 40.000 0.485 0.485 0.000   0 0.485
NABKD9 17/12/2015 Put 40.000 7.100 7.100 0.000   0 7.100
NABC97 17/12/2015 Call 41.000 0.350 0.350 0.000   0 0.350
NABCF7 17/12/2015 Put 41.000 7.990 7.990 0.000   0 7.990
NABIT8 23/03/2016 Call 28.000 7.440 7.440 0.000   0 7.440
NABIU8 23/03/2016 Put 28.000 0.765 0.765 0.000   0 0.765
NABBG8 23/03/2016 Call 29.000 6.515 6.515 0.000   0 6.515
NABBH8 23/03/2016 Put 29.000 1.025 1.025 0.000   0 1.025
NABYR7 23/03/2016 Call 30.000 5.635 5.635 0.000   0 5.635
NABYS7 23/03/2016 Put 30.000 1.340 1.340 0.000   0 1.340
NABUL7 23/03/2016 Call 31.000 4.815 4.815 0.000   0 4.815
NABUM7 23/03/2016 Put 31.000 1.700 1.700 0.000   0 1.700
NABUJ7 23/03/2016 Call 32.000 4.055 4.055 0.000   0 4.055
NABUK7 23/03/2016 Put 32.000 2.095 2.095 0.000   0 2.095
NABUF7 23/03/2016 Call 33.000 3.380 3.380 0.000   0 3.380
NABUG7 23/03/2016 Put 33.000 2.550 2.550 0.000   0 2.550
NABUH7 23/03/2016 Call 34.000 2.795 2.795 0.000   0 2.795
NABUI7 23/03/2016 Put 34.000 3.045 3.045 0.000   0 3.045
NABUR7 23/03/2016 Call 35.000 2.285 2.285 0.000   0 2.285
NABUS7 23/03/2016 Put 35.000 3.590 3.590 0.000   0 3.590
NABUT7 23/03/2016 Call 36.000 1.875 1.875 0.000   0 1.875
NABUU7 23/03/2016 Put 36.000 4.190 4.190 0.000   0 4.190
NABUN7 23/03/2016 Call 37.000 1.535 1.535 0.000   0 1.535
NABUO7 23/03/2016 Put 37.000 4.855 4.855 0.000   0 4.855
NABUP7 23/03/2016 Call 38.000 1.250 1.250 0.000   0 1.250
NABUQ7 23/03/2016 Put 38.000 5.570 5.570 0.000   0 5.570
NABUV7 23/03/2016 Call 39.000 1.025 1.025 0.000   0 1.025
NABUW7 23/03/2016 Put 39.000 6.330 6.330 0.000   0 6.330
NABVL7 23/03/2016 Call 40.000 0.830 0.830 0.000   0 0.830
NABVM7 23/03/2016 Put 40.000 7.135 7.135 0.000   0 7.135
NABCH9 23/06/2016 Call 25.000 10.350 10.350 0.000   0 10.350
NABCI9 23/06/2016 Put 25.000 0.475 0.475 0.000   0 0.475
NABZK8 23/06/2016 Call 26.000 9.380 9.380 0.000   0 9.380
NABZL8 23/06/2016 Put 26.000 0.655 0.655 0.000   0 0.655
NABZC8 23/06/2016 Call 27.000 8.415 8.415 0.000   0 8.415
NABZD8 23/06/2016 Put 27.000 0.875 0.875 0.000   0 0.875
NABZA8 23/06/2016 Call 28.000 7.465 7.465 0.000   0 7.465
NABZB8 23/06/2016 Put 28.000 1.135 1.135 0.000   0 1.135
NABZM8 23/06/2016 Call 29.000 6.560 6.560 0.000   0 6.560
NABZN8 23/06/2016 Put 29.000 1.455 1.455 0.000   0 1.455
NABZO8 23/06/2016 Call 30.000 5.695 5.695 0.000   0 5.695
NABZP8 23/06/2016 Put 30.000 1.820 1.820 0.000   0 1.820
NABZS8 23/06/2016 Call 31.000 4.895 4.895 0.000   0 4.895
NABZT8 23/06/2016 Put 31.000 2.210 2.210 0.000   0 2.210
NABZU8 23/06/2016 Call 32.000 4.165 4.165 0.000   0 4.165
NABZV8 23/06/2016 Put 32.000 2.660 2.660 0.000   0 2.660
NABZQ8 23/06/2016 Call 33.000 3.520 3.520 0.000   0 3.520
NABZR8 23/06/2016 Put 33.000 3.140 3.140 0.000   0 3.140
NABZG8 23/06/2016 Call 34.000 2.955 2.955 0.000   0 2.955
NABZH8 23/06/2016 Put 34.000 3.655 3.655 0.000   0 3.655
NABD29 23/06/2016 Call 35.000 2.485 2.485 0.000   0 2.485
NABD39 23/06/2016 Put 35.000 4.225 4.225 0.000   0 4.225
NABFJ9 23/06/2016 Call 36.000 2.090 2.090 0.000   0 2.090
NABFK9 23/06/2016 Put 36.000 4.840 4.840 0.000   0 4.840
NABG89 23/06/2016 Call 37.000 1.760 1.760 0.000   0 1.760
NABG99 23/06/2016 Put 37.000 5.495 5.495 0.000   0 5.495
NABL69 23/06/2016 Call 38.000 1.485 1.485 0.000   0 1.485
NABL79 23/06/2016 Put 38.000 6.190 6.190 0.000   0 6.190
NABMQ9 23/06/2016 Call 39.000 1.245 1.245 0.000   0 1.245
NABMT9 23/06/2016 Put 39.000 6.940 6.940 0.000   0 6.940
NABKF9 23/06/2016 Call 40.000 1.045 1.045 0.000   0 1.045
NABKG9 23/06/2016 Put 40.000 7.725 7.725 0.000   0 7.725
NABCG7 23/06/2016 Call 41.000 0.875 0.875 0.000   0 0.875
NABCH7 23/06/2016 Put 41.000 8.535 8.535 0.000   0 8.535
NABPS7 22/12/2016 Call 28.000 7.510 7.510 0.000   0 7.510
NABPT7 22/12/2016 Put 28.000 1.720 1.720 0.000   0 1.720
NABLH7 22/12/2016 Call 29.000 6.635 6.635 0.000   0 6.635
NABLI7 22/12/2016 Put 29.000 2.100 2.100 0.000   0 2.100
NABIX7 22/12/2016 Call 30.000 5.795 5.795 0.000   0 5.795
NABIY7 22/12/2016 Put 30.000 2.495 2.495 0.000   0 2.495
NABIV7 22/12/2016 Call 31.000 5.035 5.035 0.000   0 5.035
NABIW7 22/12/2016 Put 31.000 2.940 2.940 0.000   0 2.940
NABIT7 22/12/2016 Call 32.000 4.340 4.340 0.000   0 4.340
NABIU7 22/12/2016 Put 32.000 3.395 3.395 0.000   0 3.395
NABIR7 22/12/2016 Call 33.000 3.735 3.735 0.000   0 3.735
NABIS7 22/12/2016 Put 33.000 3.880 3.880 0.000   0 3.880
NABJ47 22/12/2016 Call 34.000 3.215 3.215 0.000   0 3.215
NABJ57 22/12/2016 Put 34.000 4.410 4.410 0.000   0 4.410
NABJ27 22/12/2016 Call 35.000 2.780 2.780 0.000   0 2.780
NABJ37 22/12/2016 Put 35.000 4.960 4.960 0.000   0 4.960
NABIZ7 22/12/2016 Call 36.000 2.420 2.420 0.000   0 2.420
NABJ17 22/12/2016 Put 36.000 5.570 5.570 0.000   0 5.570
NABJ67 22/12/2016 Call 37.000 2.120 2.120 0.000   0 2.120
NABJ77 22/12/2016 Put 37.000 6.210 6.210 0.000   0 6.210
NABJ87 22/12/2016 Call 38.000 1.850 1.850 0.000   0 1.850
NABJ97 22/12/2016 Put 38.000 6.890 6.890 0.000   0 6.890
NABJT7 22/12/2016 Call 39.000 1.610 1.610 0.000   0 1.610
NABJU7 22/12/2016 Put 39.000 7.610 7.610 0.000   0 7.610
NABVN7 22/12/2016 Call 40.000 1.395 1.395 0.000   0 1.395
NABVO7 22/12/2016 Put 40.000 8.360 8.360 0.000   0 8.360
NABIV8 29/06/2017 Call 28.000 7.585 7.585 0.000   0 7.585
NABIW8 29/06/2017 Put 28.000 2.155 2.155 0.000   0 2.155
NABFZ8 29/06/2017 Call 29.000 6.725 6.725 0.000   0 6.725
NABG18 29/06/2017 Put 29.000 2.555 2.555 0.000   0 2.555
NABFX8 29/06/2017 Call 30.000 5.930 5.930 0.000   0 5.930
NABFY8 29/06/2017 Put 30.000 3.005 3.005 0.000   0 3.005
NABI38 29/06/2017 Call 31.000 5.205 5.205 0.000   0 5.205
NABI48 29/06/2017 Put 31.000 3.480 3.480 0.000   0 3.480
NABI18 29/06/2017 Call 32.000 4.580 4.580 0.000   0 4.580
NABI28 29/06/2017 Put 32.000 3.975 3.975 0.000   0 3.975
NABGU8 29/06/2017 Call 33.000 4.035 4.035 0.000   0 4.035
NABGV8 29/06/2017 Put 33.000 4.490 4.490 0.000   0 4.490
NABGW8 29/06/2017 Call 34.000 3.565 3.565 0.000   0 3.565
NABGX8 29/06/2017 Put 34.000 5.020 5.020 0.000   0 5.020
NABI78 29/06/2017 Call 35.000 3.155 3.155 0.000   0 3.155
NABI88 29/06/2017 Put 35.000 5.590 5.590 0.000   0 5.590
NABI58 29/06/2017 Call 36.000 2.780 2.780 0.000   0 2.780
NABI68 29/06/2017 Put 36.000 6.175 6.175 0.000   0 6.175
NABGY8 29/06/2017 Call 37.000 2.445 2.445 0.000   0 2.445
NABGZ8 29/06/2017 Put 37.000 6.815 6.815 0.000   0 6.815
NABJ88 29/06/2017 Call 38.000 2.140 2.140 0.000   0 2.140
NABJ98 29/06/2017 Put 38.000 7.480 7.480 0.000   0 7.480
NABL78 29/06/2017 Call 39.000 1.870 1.870 0.000   0 1.870
NABL88 29/06/2017 Put 39.000 8.180 8.180 0.000   0 8.180

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.