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 * 34.170 Up 0.310 34.150 34.250 34.460 34.520 34.170 3,462,051 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABI59 30/07/2015 Call 0.010 34.165 34.165 0.000   1,070 33.855
NABTO9 30/07/2015 Call 0.110 34.060 34.060 0.000 69 7,579 33.750
NABTP9 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABLF7 30/07/2015 Call 21.510 12.660 12.660 0.000   0 12.350
NABLG7 30/07/2015 Put 21.510 0.000 0.000 0.000   0 0.000
NABLE7 30/07/2015 Call 22.010 12.160 12.160 0.000   200 11.850
NABLD7 30/07/2015 Put 22.010 0.000 0.000 0.000   0 0.000
NABLB7 30/07/2015 Call 22.510 11.660 11.660 0.000   300 11.350
NABLC7 30/07/2015 Put 22.510 0.000 0.000 0.000   0 0.000
NABLA7 30/07/2015 Call 23.010 11.160 11.160 0.000   0 10.855
NABL97 30/07/2015 Put 23.010 0.000 0.000 0.000   0 0.000
NABL77 30/07/2015 Call 23.510 10.660 10.660 0.000   0 10.355
NABL87 30/07/2015 Put 23.510 0.000 0.000 0.000   0 0.000
NABK67 30/07/2015 Call 26.690 7.480 7.480 0.000   50 7.175
NABK77 30/07/2015 Put 26.690 0.000 0.000 0.000   350 0.000
NABKA7 30/07/2015 Call 26.700 7.470 7.470 0.000   0 7.165
NABKB7 30/07/2015 Put 26.700 0.000 0.000 0.000   0 0.000
NABK97 30/07/2015 Call 27.680 6.490 6.490 0.000   0 6.185
NABK87 30/07/2015 Put 27.680 0.000 0.000 0.000   0 0.000
NABKD7 30/07/2015 Call 27.690 6.480 6.480 0.000   0 6.175
NABKC7 30/07/2015 Put 27.690 0.000 0.000 0.000   0 0.000
NABJN7 30/07/2015 Call 28.170 6.000 6.000 0.000 84 84 5.695
NABJO7 30/07/2015 Put 28.170 0.000 0.000 0.000   0 0.000
NABFI7 30/07/2015 Call 28.660 5.510 5.510 0.000   0 5.205
NABFJ7 30/07/2015 Put 28.660 0.000 0.000 0.000   300 0.000
NABFF7 30/07/2015 Call 28.670 5.500 5.500 0.000 135 35 5.195
NABF97 30/07/2015 Put 28.670 0.000 0.000 0.000   0 0.000
NABFL7 30/07/2015 Call 29.160 5.010 5.010 0.000   0 4.705
NABFK7 30/07/2015 Put 29.160 0.000 0.000 0.000   325 0.000
NABFG7 30/07/2015 Call 29.170 5.000 5.000 0.000   0 4.695
NABFH7 30/07/2015 Put 29.170 0.000 0.000 0.000   0 0.000
NABFM7 30/07/2015 Call 29.650 4.520 4.520 0.000   0 4.215
NABFN7 30/07/2015 Put 29.650 0.000 0.000 0.000   747 0.000
NABF37 30/07/2015 Call 30.150 4.025 4.025 0.000   0 3.720
NABF47 30/07/2015 Put 30.150 0.000 0.000 0.000   696 0.001
NABYW9 30/07/2015 Call 30.160 4.015 4.015 0.000   30 3.710
NABYX9 30/07/2015 Put 30.160 0.000 0.000 0.000   476 0.001
NABEY7 30/07/2015 Call 30.640 3.535 3.535 0.000   0 3.230
NABEZ7 30/07/2015 Put 30.640 0.000 0.000 0.000   1,563 0.003
NABE77 30/07/2015 Call 31.140 3.035 3.035 0.000   0 2.735
NABE87 30/07/2015 Put 31.140 0.000 0.000 0.000   1,965 0.007
NABJZ7 30/07/2015 Call 31.150 3.025 3.025 0.000   0 2.725
NABK17 30/07/2015 Put 31.150 0.000 0.000 0.000   100 0.007
NABGQ9 30/07/2015 Call 31.630 2.545 2.545 0.000   820 2.250
NABGR9 30/07/2015 Put 31.630 0.000 0.000 0.000   3,826 0.015
NABK37 30/07/2015 Call 31.640 2.535 2.535 0.000   300 2.240
NABK27 30/07/2015 Put 31.640 0.000 0.000 0.000   350 0.015
NABG49 30/07/2015 Call 32.120 2.055 2.055 0.000   891 1.765
NABG59 30/07/2015 Put 32.120 0.000 0.000 0.000   2,440 0.025
NABV79 30/07/2015 Call 32.130 2.045 2.045 0.000   500 1.760
NABV69 30/07/2015 Put 32.130 0.000 0.000 0.000   1,378 0.025
NABGK9 30/07/2015 Call 32.620 1.560 1.560 0.000 62 2,119 1.290
NABGL9 30/07/2015 Put 32.620 0.001 0.001 0.000   1,053 0.050
NABG69 30/07/2015 Call 33.110 1.090 1.090 1.280 197 2,771 0.850
NABG79 30/07/2015 Put 33.110 0.008 0.008 0.000   2,024 0.100
NABV89 30/07/2015 Call 33.120 1.080 1.080 0.000   45 0.840
NABV99 30/07/2015 Put 33.120 0.009 0.009 0.000   1,221 0.100
NABGM9 30/07/2015 Call 33.610 0.640 0.640 0.700 547 1,641 0.465
NABGN9 30/07/2015 Put 33.610 0.050 0.050 0.025 400 2,392 0.210
NABVB9 30/07/2015 Call 33.620 0.630 0.630 0.000   388 0.455
NABVA9 30/07/2015 Put 33.620 0.050 0.050 0.160 350 389 0.215
NABFZ9 30/07/2015 Call 34.100 0.290 0.290 0.370 20 4,039 0.195
NABG19 30/07/2015 Put 34.100 0.195 0.195 0.135 655 1,024 0.435
NABVC9 30/07/2015 Call 34.110 0.285 0.285 0.000   665 0.190
NABVD9 30/07/2015 Put 34.110 0.200 0.200 0.080 435 1,065 0.440
NABGY9 30/07/2015 Call 34.590 0.085 0.085 0.120 270 3,776 0.055
NABGZ9 30/07/2015 Put 34.590 0.505 0.505 0.000   436 0.790
NABVF9 30/07/2015 Call 34.600 0.080 0.080 0.095 352 1,047 0.055
NABVE9 30/07/2015 Put 34.600 0.510 0.510 0.300 840 765 0.800
NABFV9 30/07/2015 Call 35.090 0.015 0.015 0.030 15 8,717 0.009
NABFW9 30/07/2015 Put 35.090 0.940 0.940 0.000   768 1.245
NABZF9 30/07/2015 Call 35.100 0.015 0.015 0.000   1,239 0.009
NABZE9 30/07/2015 Put 35.100 0.950 0.950 0.000 40 815 1.255
NABGW9 30/07/2015 Call 35.580 0.001 0.001 0.000   20,997 0.001
NABGX9 30/07/2015 Put 35.580 1.415 1.415 0.000   1 1.725
NABTA9 30/07/2015 Call 35.590 0.001 0.001 0.000   1,013 0.001
NABTB9 30/07/2015 Put 35.590 1.425 1.425 0.000 420 568 1.735
NABFT9 30/07/2015 Call 36.080 0.000 0.000 0.000   3,865 0.000
NABFU9 30/07/2015 Put 36.080 1.910 1.910 0.000 10 10 2.220
NABMK9 30/07/2015 Call 36.090 0.000 0.000 0.000   755 0.000
NABMJ9 30/07/2015 Put 36.090 1.920 1.920 1.800 585 980 2.230
NABGS9 30/07/2015 Call 36.570 0.000 0.000 0.000   2,869 0.000
NABGT9 30/07/2015 Put 36.570 2.400 2.400 1.940 50 50 2.710
NABMR9 30/07/2015 Call 36.580 0.000 0.000 0.000 60 612 0.000
NABMS9 30/07/2015 Put 36.580 2.410 2.410 2.700 220 371 2.720
NABFX9 30/07/2015 Call 37.070 0.000 0.000 0.000   3,001 0.000
NABFY9 30/07/2015 Put 37.070 2.900 2.900 0.000   0 3.210
NABKA9 30/07/2015 Call 37.080 0.000 0.000 0.000   1,772 0.000
NABK99 30/07/2015 Put 37.080 2.910 2.910 0.000   250 3.220
NABGU9 30/07/2015 Call 37.560 0.000 0.000 0.000   562 0.000
NABGV9 30/07/2015 Put 37.560 3.390 3.390 4.120 50 450 3.700
NABMV9 30/07/2015 Call 37.570 0.000 0.000 0.000   880 0.000
NABMU9 30/07/2015 Put 37.570 3.400 3.400 4.620 235 650 3.710
NABGO9 30/07/2015 Call 38.050 0.000 0.000 0.000   1,125 0.000
NABGP9 30/07/2015 Put 38.050 3.880 3.880 0.000   0 4.190
NABNQ9 30/07/2015 Call 38.060 0.000 0.000 0.000   370 0.000
NABNP9 30/07/2015 Put 38.060 3.890 3.890 3.230 20 331 4.200
NABG29 30/07/2015 Call 38.550 0.000 0.000 0.000   175 0.000
NABG39 30/07/2015 Put 38.550 4.380 4.380 0.000   0 4.690
NABNR9 30/07/2015 Call 38.560 0.000 0.000 0.000   470 0.000
NABNS9 30/07/2015 Put 38.560 4.390 4.390 4.950 40 100 4.700
NABIR9 30/07/2015 Call 39.040 0.000 0.000 0.000   517 0.000
NABIS9 30/07/2015 Put 39.040 4.870 4.870 0.000   0 5.180
NABLK7 30/07/2015 Call 39.050 0.000 0.000 0.000   0 0.000
NABLJ7 30/07/2015 Put 39.050 4.880 4.880 0.000   267 5.190
NABJA9 30/07/2015 Call 39.540 0.000 0.000 0.000   1,913 0.000
NABJB9 30/07/2015 Put 39.540 5.370 5.370 0.000   0 5.680
NABNU9 30/07/2015 Call 39.550 0.000 0.000 0.000   429 0.000
NABNT9 30/07/2015 Put 39.550 5.380 5.380 0.000   30 5.690
NABJY9 30/07/2015 Call 40.030 0.000 0.000 0.000   375 0.000
NABJZ9 30/07/2015 Put 40.030 5.860 5.860 0.000   0 6.170
NABM49 30/07/2015 Call 40.530 0.000 0.000 0.000   0 0.000
NABM59 30/07/2015 Put 40.530 6.360 6.360 0.000   0 6.670
NABPK9 30/07/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABPL9 30/07/2015 Put 41.020 6.850 6.850 0.000   0 7.160
NABS19 30/07/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABS29 30/07/2015 Put 41.510 7.340 7.340 0.000   0 7.650
NABL57 30/07/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABL67 30/07/2015 Put 41.520 7.350 7.350 0.000   291 7.655
NABU19 30/07/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU29 30/07/2015 Put 42.010 7.840 7.840 0.000   0 8.150
NABLL7 30/07/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABLM7 30/07/2015 Put 42.020 7.850 7.850 0.000   242 8.155
NABUP9 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUQ9 30/07/2015 Put 42.500 8.330 8.330 0.000   0 8.640
NABFU7 30/07/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABFV7 30/07/2015 Put 43.010 8.840 8.840 0.000   0 9.145
NABFT7 30/07/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABFS7 30/07/2015 Put 43.510 9.340 9.340 0.000   0 9.645
NABRR9 27/08/2015 Call 0.010 34.215 34.215 0.000   0 33.905
NABTQ9 27/08/2015 Call 0.110 34.060 34.060 0.000 69 5,000 33.750
NABTR9 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABKE7 27/08/2015 Call 26.690 7.535 7.535 0.000   0 7.240
NABKF7 27/08/2015 Put 26.690 0.000 0.000 0.000   0 0.001
NABKI7 27/08/2015 Call 26.700 7.525 7.525 0.000   300 7.230
NABKJ7 27/08/2015 Put 26.700 0.000 0.000 0.000   0 0.001
NABKH7 27/08/2015 Call 27.680 6.560 6.560 0.000   0 6.260
NABKG7 27/08/2015 Put 27.680 0.002 0.002 0.000   0 0.005
NABKL7 27/08/2015 Call 27.690 6.550 6.550 0.000   19 6.250
NABKK7 27/08/2015 Put 27.690 0.002 0.002 0.000   0 0.006
NABJP7 27/08/2015 Call 28.170 6.075 6.075 0.000   40 5.775
NABJQ7 27/08/2015 Put 28.170 0.004 0.004 0.000   17 0.010
NABZ19 27/08/2015 Call 28.180 6.065 6.065 0.000   260 5.770
NABYZ9 27/08/2015 Put 28.180 0.004 0.004 0.000   125 0.010
NABJF7 27/08/2015 Call 28.660 5.590 5.590 0.000 84 0 5.295
NABJG7 27/08/2015 Put 28.660 0.007 0.007 0.000   210 0.015
NABS47 27/08/2015 Call 28.670 5.580 5.580 0.000 135    
NABS57 27/08/2015 Put 28.670 0.008 0.008 0.000      
NABJH7 27/08/2015 Call 29.160 5.100 5.100 0.000   0 4.805
NABJI7 27/08/2015 Put 29.160 0.015 0.015 0.000   124 0.030
NABFO7 27/08/2015 Call 29.650 4.620 4.620 0.000   0 4.330
NABFP7 27/08/2015 Put 29.650 0.025 0.025 0.000   75 0.045
NABF57 27/08/2015 Call 30.150 4.135 4.135 0.000   0 3.845
NABF67 27/08/2015 Put 30.150 0.035 0.035 0.000   40 0.065
NABLQ7 27/08/2015 Call 30.160 4.125 4.125 0.000   0 3.835
NABLP7 27/08/2015 Put 30.160 0.040 0.040 0.000   0 0.065
NABF17 27/08/2015 Call 30.640 3.660 3.660 0.000   0 3.380
NABF27 27/08/2015 Put 30.640 0.055 0.055 0.000   363 0.095
NABLN7 27/08/2015 Call 30.650 3.655 3.655 0.000   23 3.370
NABLO7 27/08/2015 Put 30.650 0.055 0.055 0.000   75 0.095
NABE97 27/08/2015 Call 31.140 3.190 3.190 0.000   0 2.915
NABEF7 27/08/2015 Put 31.140 0.080 0.080 0.000   290 0.130
NABEG7 27/08/2015 Call 31.630 2.735 2.735 0.000   0 2.470
NABEH7 27/08/2015 Put 31.630 0.115 0.115 0.000   526 0.175
NABQD7 27/08/2015 Call 31.640 2.725 2.725 0.000   300 2.460
NABQE7 27/08/2015 Put 31.640 0.115 0.115 0.000   100 0.175
NABE37 27/08/2015 Call 32.120 2.290 2.290 0.000   127 2.045
NABE47 27/08/2015 Put 32.120 0.160 0.160 0.150 55 1,738 0.240
NABE17 27/08/2015 Call 32.620 1.860 1.860 0.000   68 1.635
NABE27 27/08/2015 Put 32.620 0.225 0.225 0.200 70 215 0.330
NABVG9 27/08/2015 Call 32.630 1.850 1.850 0.000   100 1.625
NABVH9 27/08/2015 Put 32.630 0.225 0.225 0.000   110 0.330
NABCZ7 27/08/2015 Call 33.110 1.465 1.465 1.900 75 7,659 1.265
NABD17 27/08/2015 Put 33.110 0.315 0.315 0.280 180 1,001 0.450
NABVJ9 27/08/2015 Call 33.120 1.455 1.455 0.000   127 1.255
NABVI9 27/08/2015 Put 33.120 0.320 0.320 0.000   450 0.455
NABQZ9 27/08/2015 Call 33.610 1.100 1.100 1.250 20 3,821 0.930
NABR19 27/08/2015 Put 33.610 0.450 0.450 0.440 400 396 0.620
NABVK9 27/08/2015 Call 33.620 1.090 1.090 0.000   255 0.925
NABVL9 27/08/2015 Put 33.620 0.450 0.450 0.000   82 0.620
NABQ99 27/08/2015 Call 34.100 0.785 0.785 0.770 129 3,306 0.655
NABQA9 27/08/2015 Put 34.100 0.625 0.625 0.000   1,162 0.835
NABKY7 27/08/2015 Call 34.110 0.780 0.780 0.000   630 0.650
NABKZ7 27/08/2015 Put 34.110 0.630 0.630 0.590 485 462 0.835
NABRP9 27/08/2015 Call 34.590 0.530 0.530 0.550 340 11,202 0.430
NABRQ9 27/08/2015 Put 34.590 0.870 0.870 0.000   289 1.110
NABL27 27/08/2015 Call 34.600 0.525 0.525 0.000   330 0.430
NABL17 27/08/2015 Put 34.600 0.865 0.865 0.750 270 177 1.110
NABQF9 27/08/2015 Call 35.090 0.330 0.330 0.380 275 8,654 0.270
NABQG9 27/08/2015 Put 35.090 1.180 1.180 0.000   675 1.450
NABL37 27/08/2015 Call 35.100 0.325 0.325 0.370 110 579 0.265
NABL47 27/08/2015 Put 35.100 1.175 1.175 0.000 40 535 1.445
NABQX9 27/08/2015 Call 35.580 0.195 0.195 0.230 440 9,416 0.155
NABQY9 27/08/2015 Put 35.580 1.550 1.550 0.000   59 1.835
NABM77 27/08/2015 Call 35.590 0.190 0.190 0.000   273 0.155
NABM87 27/08/2015 Put 35.590 1.540 1.540 0.000 20 570 1.830
NABQD9 27/08/2015 Call 36.080 0.105 0.105 0.000 50 528 0.085
NABQE9 27/08/2015 Put 36.080 1.975 1.975 0.000   195 2.275
NABQV7 27/08/2015 Call 36.090 0.105 0.105 0.000 20 0 0.085
NABQW7 27/08/2015 Put 36.090 1.965 1.965 0.000   250 2.265
NABQV9 27/08/2015 Call 36.570 0.055 0.055 0.060 90 675 0.045
NABQW9 27/08/2015 Put 36.570 2.425 2.425 0.000 50 280 2.735
NABQB9 27/08/2015 Call 37.070 0.025 0.025 0.000   210 0.025
NABQC9 27/08/2015 Put 37.070 2.910 2.910 0.000   0 3.220
NABBV7 27/08/2015 Call 37.080 0.025 0.025 0.000   15 0.025
NABBW7 27/08/2015 Put 37.080 2.885 2.885 4.900 235 220 3.195
NABQJ9 27/08/2015 Call 37.560 0.010 0.010 0.000   56 0.010
NABQK9 27/08/2015 Put 37.560 3.390 3.390 3.400 50 0 3.705
NABS37 27/08/2015 Call 37.570 0.010 0.010 0.000      
NABS27 27/08/2015 Put 37.570 3.365 3.365 0.000      
NABQR9 27/08/2015 Call 38.050 0.005 0.005 0.000   244 0.005
NABQS9 27/08/2015 Put 38.050 3.880 3.880 0.000   0 4.190
NABM47 27/08/2015 Call 38.060 0.005 0.005 0.000   0 0.005
NABM37 27/08/2015 Put 38.060 3.845 3.845 3.850 20 138 4.160
NABQH9 27/08/2015 Call 38.550 0.002 0.002 0.000   0 0.002
NABQI9 27/08/2015 Put 38.550 4.380 4.380 0.000   0 4.690
NABRZ7 27/08/2015 Call 38.560 0.002 0.002 0.000      
NABS17 27/08/2015 Put 38.560 4.340 4.340 0.000 275    
NABQT9 27/08/2015 Call 39.040 0.001 0.001 0.000   0 0.001
NABQU9 27/08/2015 Put 39.040 4.870 4.870 0.000   0 5.180
NABQN9 27/08/2015 Call 39.540 0.000 0.000 0.000   150 0.000
NABQO9 27/08/2015 Put 39.540 5.370 5.370 0.000   0 5.680
NABR27 27/08/2015 Call 39.550 0.000 0.000 0.000   0 0.000
NABR37 27/08/2015 Put 39.550 5.330 5.330 0.000   30 5.635
NABQP9 27/08/2015 Call 40.030 0.000 0.000 0.000   0 0.000
NABQQ9 27/08/2015 Put 40.030 5.860 5.860 0.000   0 6.170
NABQL9 27/08/2015 Call 40.530 0.000 0.000 0.000   0 0.000
NABQM9 27/08/2015 Put 40.530 6.360 6.360 0.000   0 6.670
NABRS9 27/08/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABRT9 27/08/2015 Put 41.020 6.850 6.850 0.000   0 7.160
NABS39 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABS69 27/08/2015 Put 41.510 7.340 7.340 0.000   0 7.650
NABJY7 27/08/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABJX7 27/08/2015 Put 41.520 7.285 7.285 0.000   10 7.595
NABU39 27/08/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU49 27/08/2015 Put 42.010 7.840 7.840 0.000   0 8.150
NABRK7 27/08/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRJ7 27/08/2015 Put 42.020 7.785 7.785 0.000   0 8.090
NABUR9 27/08/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUS9 27/08/2015 Put 42.500 8.330 8.330 0.000   0 8.640
NABS68 24/09/2015 Call 0.010 34.270 34.270 0.000   80 33.960
NABTH9 24/09/2015 Call 0.110 34.060 34.060 0.000   33,245 33.750
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 10.520 10.520 0.000   745 10.220
NABVT9 24/09/2015 Put 23.730 0.000 0.000 0.000   0 0.001
NABJB8 24/09/2015 Call 25.700 8.580 8.580 0.000   0 8.295
NABJA8 24/09/2015 Put 25.700 0.005 0.005 0.000   295 0.009
NABJC8 24/09/2015 Call 26.190 8.095 8.095 0.000   0 7.810
NABJD8 24/09/2015 Put 26.190 0.007 0.007 0.000   0 0.015
NABJG8 24/09/2015 Call 26.690 7.610 7.610 0.000   0 7.315
NABJH8 24/09/2015 Put 26.690 0.010 0.010 0.000   600 0.025
NABJF8 24/09/2015 Call 27.180 7.130 7.130 0.000   0 6.835
NABJE8 24/09/2015 Put 27.180 0.020 0.020 0.000   1 0.035
NABPQ7 24/09/2015 Call 27.680 6.640 6.640 0.000   0 6.345
NABPR7 24/09/2015 Put 27.680 0.030 0.030 0.000   630 0.050
NABRL8 24/09/2015 Call 27.690 6.630 6.630 0.000   325 6.335
NABRM8 24/09/2015 Put 27.690 0.030 0.030 0.000   20 0.050
NABSN8 24/09/2015 Call 28.170 6.165 6.165 0.000   0 5.870
NABSO8 24/09/2015 Put 28.170 0.045 0.045 0.000   10 0.070
NABG97 24/09/2015 Call 28.660 5.690 5.690 0.000   0 5.400
NABGK7 24/09/2015 Put 28.660 0.065 0.065 0.000   505 0.090
NABRO8 24/09/2015 Call 28.670 5.680 5.680 0.000   505 5.390
NABRN8 24/09/2015 Put 28.670 0.065 0.065 0.000   130 0.090
NABRT8 24/09/2015 Call 29.160 5.210 5.210 0.000   0 4.920
NABRU8 24/09/2015 Put 29.160 0.085 0.085 0.000   1,410 0.115
NABT29 24/09/2015 Call 29.650 4.740 4.740 0.000   0 4.455
NABT39 24/09/2015 Put 29.650 0.110 0.110 0.000   740 0.145
NABQU8 24/09/2015 Call 29.660 4.730 4.730 0.000   934 4.450
NABQT8 24/09/2015 Put 29.660 0.115 0.115 0.000   250 0.145
NABRV8 24/09/2015 Call 30.150 4.270 4.270 0.000   20 3.990
NABRW8 24/09/2015 Put 30.150 0.145 0.145 0.000   760 0.180
NABV49 24/09/2015 Call 30.160 4.260 4.260 0.000   198 3.980
NABV59 24/09/2015 Put 30.160 0.145 0.145 0.000   0 0.180
NABR29 24/09/2015 Call 30.640 3.815 3.815 0.000   30 3.545
NABR39 24/09/2015 Put 30.640 0.180 0.180 0.000   732 0.225
NABT99 24/09/2015 Call 30.650 3.805 3.805 0.000   235 3.535
NABT89 24/09/2015 Put 30.650 0.180 0.180 0.000   2,540 0.225
NABS48 24/09/2015 Call 31.140 3.355 3.355 0.000   50 3.100
NABS58 24/09/2015 Put 31.140 0.225 0.225 0.000   482 0.280
NABR49 24/09/2015 Call 31.630 2.925 2.925 0.000   50 2.680
NABR59 24/09/2015 Put 31.630 0.285 0.285 0.000   4,620 0.350
NABSS8 24/09/2015 Call 31.640 2.915 2.915 0.000   743 2.675
NABSR8 24/09/2015 Put 31.640 0.285 0.285 0.000   510 0.350
NABS28 24/09/2015 Call 32.120 2.510 2.510 0.000   2,092 2.280
NABS38 24/09/2015 Put 32.120 0.355 0.355 0.000   674 0.435
NABST8 24/09/2015 Call 32.130 2.500 2.500 0.000   325 2.275
NABSU8 24/09/2015 Put 32.130 0.350 0.350 0.000   135 0.435
NABRH9 24/09/2015 Call 32.620 2.105 2.105 0.000   250 1.895
NABRI9 24/09/2015 Put 32.620 0.445 0.445 0.000   954 0.550
NABSW8 24/09/2015 Call 32.630 2.095 2.095 0.000   2,290 1.890
NABSV8 24/09/2015 Put 32.630 0.445 0.445 0.000   810 0.550
NABRR8 24/09/2015 Call 33.110 1.730 1.730 0.000   312 1.550
NABRS8 24/09/2015 Put 33.110 0.560 0.560 0.420 20 2,760 0.690
NABYK9 24/09/2015 Call 33.120 1.725 1.725 0.000   35 1.540
NABYL9 24/09/2015 Put 33.120 0.560 0.560 0.000   90 0.690
NABRF9 24/09/2015 Call 33.610 1.385 1.385 0.000 82 3,006 1.230
NABRG9 24/09/2015 Put 33.610 0.710 0.710 0.000 40 3,553 0.870
NABYN9 24/09/2015 Call 33.620 1.380 1.380 0.000   395 1.220
NABYM9 24/09/2015 Put 33.620 0.710 0.710 2.225 350 60 0.865
NABRP8 24/09/2015 Call 34.100 1.085 1.085 0.000   1,828 0.950
NABRQ8 24/09/2015 Put 34.100 0.895 0.895 0.800 75 401 1.080
NABYO9 24/09/2015 Call 34.110 1.080 1.080 0.000   471 0.945
NABYP9 24/09/2015 Put 34.110 0.895 0.895 0.000   610 1.075
NABR69 24/09/2015 Call 34.590 0.820 0.820 0.930 20 4,755 0.715
NABR79 24/09/2015 Put 34.590 1.125 1.125 0.000   339 1.335
NABQE8 24/09/2015 Call 34.600 0.815 0.815 0.000   1,988 0.710
NABQD8 24/09/2015 Put 34.600 1.120 1.120 0.000   812 1.325
NABRX8 24/09/2015 Call 35.090 0.595 0.595 0.000   1,966 0.520
NABRY8 24/09/2015 Put 35.090 1.405 1.405 0.000   1,299 1.640
NABS99 24/09/2015 Call 35.100 0.595 0.595 0.000   1,140 0.510
NABSA9 24/09/2015 Put 35.100 1.400 1.400 0.000   639 1.625
NABR89 24/09/2015 Call 35.580 0.420 0.420 0.000 40 3,508 0.365
NABR99 24/09/2015 Put 35.580 1.730 1.730 0.000   589 1.985
NABSC9 24/09/2015 Call 35.590 0.420 0.420 0.520 350 2,529 0.360
NABSB9 24/09/2015 Put 35.590 1.715 1.715 0.000   700 1.970
NABRZ8 24/09/2015 Call 36.080 0.290 0.290 0.300 70 2,429 0.250
NABS18 24/09/2015 Put 36.080 2.105 2.105 0.000   1,009 2.380
NABQY7 24/09/2015 Call 36.090 0.285 0.285 0.000   135 0.245
NABQX7 24/09/2015 Put 36.090 2.085 2.085 0.000 350 0 2.355
NABRL9 24/09/2015 Call 36.570 0.190 0.190 0.000   1,902 0.165
NABRM9 24/09/2015 Put 36.570 2.510 2.510 0.000   500 2.800
NABQ69 24/09/2015 Call 36.580 0.190 0.190 0.000   297 0.165
NABQ59 24/09/2015 Put 36.580 2.480 2.480 3.540 220 2,952 2.770
NABTI8 24/09/2015 Call 37.070 0.120 0.120 0.000   877 0.105
NABTJ8 24/09/2015 Put 37.070 2.955 2.955 0.000   0 3.260
NABBX7 24/09/2015 Call 37.080 0.120 0.120 0.000   0 0.105
NABBY7 24/09/2015 Put 37.080 2.915 2.915 0.000   0 3.215
NABRN9 24/09/2015 Call 37.560 0.075 0.075 0.000   1,638 0.070
NABRO9 24/09/2015 Put 37.560 3.415 3.415 0.000   1,770 3.725
NABQ79 24/09/2015 Call 37.570 0.075 0.075 0.000   238 0.070
NABQ89 24/09/2015 Put 37.570 3.365 3.365 0.000   972 3.675
NABV58 24/09/2015 Call 38.050 0.045 0.045 1.095 350 2,736 0.040
NABV68 24/09/2015 Put 38.050 3.890 3.890 0.000   0 4.200
NABRJ9 24/09/2015 Call 38.550 0.030 0.030 0.000   600 0.025
NABRK9 24/09/2015 Put 38.550 4.385 4.385 0.000   5 4.695
NABNV9 24/09/2015 Call 38.560 0.030 0.030 0.000   77 0.025
NABNW9 24/09/2015 Put 38.560 4.315 4.315 0.000   140 4.630
NABIT9 24/09/2015 Call 39.040 0.015 0.015 0.000   720 0.015
NABIU9 24/09/2015 Put 39.040 4.870 4.870 0.000   0 5.180
NABNY9 24/09/2015 Call 39.050 0.015 0.015 0.000   110 0.015
NABNX9 24/09/2015 Put 39.050 4.795 4.795 0.000   60 5.110
NABVQ9 24/09/2015 Call 39.540 0.009 0.009 0.000   858 0.009
NABVR9 24/09/2015 Put 39.540 5.370 5.370 0.000   0 5.680
NABIX9 24/09/2015 Call 39.550 0.009 0.009 0.000   135 0.009
NABIY9 24/09/2015 Put 39.550 5.290 5.290 0.000   60 5.600
NABK19 24/09/2015 Call 40.030 0.005 0.005 0.000   30 0.005
NABK29 24/09/2015 Put 40.030 5.860 5.860 0.000   0 6.170
NABC77 24/09/2015 Call 40.530 0.003 0.003 0.000   10 0.003
NABC87 24/09/2015 Put 40.530 6.360 6.360 0.000   0 6.670
NABJ19 24/09/2015 Call 40.540 0.003 0.003 0.000   143 0.003
NABIZ9 24/09/2015 Put 40.540 6.265 6.265 0.000   0 6.580
NABPM9 24/09/2015 Call 41.020 0.001 0.001 0.000   0 0.002
NABPN9 24/09/2015 Put 41.020 6.850 6.850 0.000   0 7.160
NABJ29 24/09/2015 Call 41.030 0.001 0.001 0.000   0 0.002
NABJ39 24/09/2015 Put 41.030 6.745 6.745 0.000   25 7.065
NABS79 24/09/2015 Call 41.510 0.001 0.001 0.000   2,580 0.001
NABS89 24/09/2015 Put 41.510 7.340 7.340 0.000   0 7.650
NABRF7 24/09/2015 Call 41.520 0.001 0.001 0.000   0 0.001
NABRG7 24/09/2015 Put 41.520 7.225 7.225 0.000   0 7.545
NABU59 24/09/2015 Call 42.010 0.000 0.000 0.000   30 0.000
NABU69 24/09/2015 Put 42.010 7.840 7.840 0.000   0 8.150
NABRI7 24/09/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRH7 24/09/2015 Put 42.020 7.720 7.720 0.000   0 8.040
NABUT9 24/09/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUU9 24/09/2015 Put 42.500 8.330 8.330 0.000   0 8.640
NABM97 24/09/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABMA7 24/09/2015 Put 43.010 8.705 8.705 0.000   43 9.015
NABMC7 24/09/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABMB7 24/09/2015 Put 43.510 9.200 9.200 0.000   0 9.515
NABBJ7 29/10/2015 Call 0.010 34.345 34.345 0.000   0 34.035
NABXK9 29/10/2015 Call 0.110 34.060 34.060 0.000   26 33.750
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABD47 29/10/2015 Call 27.680 6.755 6.755 0.000   0 6.460
NABD57 29/10/2015 Put 27.680 0.120 0.120 0.000   0 0.130
NABDQ7 29/10/2015 Call 27.690 6.745 6.745 0.000   0 6.450
NABDR7 29/10/2015 Put 27.690 0.120 0.120 0.000   320 0.130
NABD77 29/10/2015 Call 28.170 6.285 6.285 0.000   0 6.000
NABD67 29/10/2015 Put 28.170 0.145 0.145 0.000   0 0.160
NABD87 29/10/2015 Call 28.660 5.830 5.830 0.000   0 5.545
NABD97 29/10/2015 Put 28.660 0.180 0.180 0.000   0 0.195
NABDT7 29/10/2015 Call 28.670 5.820 5.820 0.000   130 5.535
NABDS7 29/10/2015 Put 28.670 0.180 0.180 0.000   0 0.195
NABDL7 29/10/2015 Call 29.160 5.370 5.370 0.000   70 5.085
NABDK7 29/10/2015 Put 29.160 0.210 0.210 0.000   330 0.235
NABDM7 29/10/2015 Call 29.650 4.925 4.925 0.000   0 4.640
NABDN7 29/10/2015 Put 29.650 0.255 0.255 0.000   730 0.280
NABDU7 29/10/2015 Call 29.660 4.915 4.915 0.000   195 4.630
NABDV7 29/10/2015 Put 29.660 0.250 0.250 0.000   1,000 0.275
NABDP7 29/10/2015 Call 30.150 4.475 4.475 0.000   15 4.195
NABDO7 29/10/2015 Put 30.150 0.295 0.295 0.000   667 0.335
NABBZ7 29/10/2015 Call 30.640 4.045 4.045 0.000   100 3.775
NABC17 29/10/2015 Put 30.640 0.355 0.355 0.000   220 0.395
NABDX7 29/10/2015 Call 30.650 4.030 4.030 0.000   240 3.765
NABDW7 29/10/2015 Put 30.650 0.350 0.350 0.000   0 0.395
NABC37 29/10/2015 Call 31.140 3.605 3.605 0.000   2 3.355
NABC27 29/10/2015 Put 31.140 0.415 0.415 0.000   85 0.475
NABC47 29/10/2015 Call 31.630 3.200 3.200 0.000   0 2.955
NABCI7 29/10/2015 Put 31.630 0.495 0.495 0.000   575 0.560
NABCP7 29/10/2015 Call 31.640 3.190 3.190 0.000   135 2.950
NABCQ7 29/10/2015 Put 31.640 0.495 0.495 0.000   0 0.560
NABCK7 29/10/2015 Call 32.120 2.800 2.800 0.000   0 2.580
NABCJ7 29/10/2015 Put 32.120 0.585 0.585 0.000   2,130 0.670
NABCS7 29/10/2015 Call 32.130 2.795 2.795 0.000   220 2.570
NABCR7 29/10/2015 Put 32.130 0.585 0.585 0.000   18 0.665
NABCL7 29/10/2015 Call 32.620 2.420 2.420 0.000   30 2.215
NABCM7 29/10/2015 Put 32.620 0.700 0.700 0.630 200 3,981 0.800
NABCT7 29/10/2015 Call 32.630 2.410 2.410 0.000   491 2.205
NABCU7 29/10/2015 Put 32.630 0.695 0.695 0.000   13 0.795
NABCO7 29/10/2015 Call 33.110 2.065 2.065 0.000   1,526 1.875
NABCN7 29/10/2015 Put 33.110 0.830 0.830 0.000   3,133 0.950
NABCW7 29/10/2015 Call 33.120 2.055 2.055 0.000   300 1.870
NABCV7 29/10/2015 Put 33.120 0.825 0.825 0.000   435 0.945
NABBT7 29/10/2015 Call 33.610 1.730 1.730 0.000   25 1.565
NABBU7 29/10/2015 Put 33.610 0.985 0.985 0.000   2,048 1.135
NABCX7 29/10/2015 Call 33.620 1.720 1.720 0.000   430 1.555
NABCY7 29/10/2015 Put 33.620 0.980 0.980 0.000   208 1.125
NABZW9 29/10/2015 Call 34.100 1.425 1.425 0.000   971 1.285
NABZX9 29/10/2015 Put 34.100 1.170 1.170 0.000   100 1.345
NABZU9 29/10/2015 Call 34.590 1.160 1.160 0.000   1,563 1.035
NABZV9 29/10/2015 Put 34.590 1.395 1.395 0.000   1,010 1.585
NABBH7 29/10/2015 Call 35.090 0.920 0.920 0.000   2,110 0.815
NABBI7 29/10/2015 Put 35.090 1.655 1.655 0.000   211 1.870
NABZS9 29/10/2015 Call 35.580 0.715 0.715 0.000   486 0.635
NABZT9 29/10/2015 Put 35.580 1.945 1.945 0.000   0 2.185
NABBF7 29/10/2015 Call 36.080 0.540 0.540 0.000   140 0.480
NABBG7 29/10/2015 Put 36.080 2.280 2.280 0.000   116 2.540
NABR17 29/10/2015 Call 36.090 0.535 0.535 0.000   21 0.475
NABQZ7 29/10/2015 Put 36.090 2.250 2.250 0.000   0 2.505
NABZO9 29/10/2015 Call 36.570 0.400 0.400 0.000 60 2,586 0.360
NABZP9 29/10/2015 Put 36.570 2.645 2.645 0.000   0 2.920
NABB87 29/10/2015 Call 37.070 0.295 0.295 0.340 45 40 0.260
NABB97 29/10/2015 Put 37.070 3.050 3.050 0.000   200 3.340
NABZQ9 29/10/2015 Call 37.560 0.215 0.215 0.000   285 0.190
NABZR9 29/10/2015 Put 37.560 3.475 3.475 0.000   0 3.770
NABB47 29/10/2015 Call 38.050 0.155 0.155 0.000   43 0.135
NABB57 29/10/2015 Put 38.050 3.925 3.925 0.000   0 4.225
NABZM9 29/10/2015 Call 38.550 0.105 0.105 0.000   0 0.095
NABZN9 29/10/2015 Put 38.550 4.400 4.400 0.000   0 4.705
NABB67 29/10/2015 Call 39.040 0.075 0.075 0.000   200 0.070
NABB77 29/10/2015 Put 39.040 4.875 4.875 0.000   0 5.185
NABZK9 29/10/2015 Call 39.540 0.050 0.050 0.000   0 0.045
NABZL9 29/10/2015 Put 39.540 5.370 5.370 0.000   0 5.680
NABB27 29/10/2015 Call 40.030 0.035 0.035 0.000   0 0.035
NABB37 29/10/2015 Put 40.030 5.860 5.860 0.000   0 6.170
NABZI9 29/10/2015 Call 40.530 0.025 0.025 0.000   1,000 0.025
NABZJ9 29/10/2015 Put 40.530 6.360 6.360 0.000   0 6.670
NABZY9 29/10/2015 Call 41.020 0.015 0.015 0.000   0 0.015
NABB17 29/10/2015 Put 41.020 6.850 6.850 0.000   0 7.160
NABBR7 29/10/2015 Call 41.510 0.010 0.010 0.000   0 0.010
NABBS7 29/10/2015 Put 41.510 7.340 7.340 0.000   0 7.650
NABIF7 26/11/2015 Call 0.010 33.385 33.385 0.000   0 33.080
NABK47 26/11/2015 Call 28.000 6.475 6.475 0.000   0 6.180
NABK57 26/11/2015 Put 28.000 0.300 0.300 0.000   60 0.315
NABQF7 26/11/2015 Call 28.010 5.680 5.680 0.000   0 5.395
NABQG7 26/11/2015 Put 28.010 0.295 0.295 0.000   0 0.315
NABJR7 26/11/2015 Call 28.500 5.980 5.980 0.000   0 5.700
NABJS7 26/11/2015 Put 28.500 0.320 0.320 0.000   0 0.360
NABJJ7 26/11/2015 Call 29.000 5.505 5.505 0.000   0 5.230
NABJK7 26/11/2015 Put 29.000 0.370 0.370 0.000   0 0.410
NABQI7 26/11/2015 Call 29.010 4.740 4.740 0.000   0 4.490
NABQH7 26/11/2015 Put 29.010 0.370 0.370 0.000   0 0.410
NABJD7 26/11/2015 Call 29.500 5.040 5.040 0.000   0 4.775
NABJE7 26/11/2015 Put 29.500 0.430 0.430 0.000   0 0.470
NABG37 26/11/2015 Call 30.000 4.585 4.585 0.000   230 4.320
NABG47 26/11/2015 Put 30.000 0.500 0.500 0.000   90 0.555
NABQJ7 26/11/2015 Call 30.010 3.875 3.875 0.000   0 3.640
NABQK7 26/11/2015 Put 30.010 0.495 0.495 0.000   125 0.550
NABG57 26/11/2015 Call 30.500 4.140 4.140 0.000   0 3.885
NABG67 26/11/2015 Put 30.500 0.580 0.580 0.000   9 0.645
NABG77 26/11/2015 Call 31.000 3.710 3.710 0.000   0 3.455
NABG87 26/11/2015 Put 31.000 0.680 0.680 0.000   0 0.760
NABQM7 26/11/2015 Call 31.010 3.075 3.075 0.000   0 2.850
NABQL7 26/11/2015 Put 31.010 0.680 0.680 0.000   30 0.755
NABGL7 26/11/2015 Call 31.500 3.290 3.290 0.000   180 3.050
NABGM7 26/11/2015 Put 31.500 0.795 0.795 0.000 100 210 0.890
NABGN7 26/11/2015 Call 32.000 2.890 2.890 0.000   0 2.660
NABGO7 26/11/2015 Put 32.000 0.935 0.935 0.000   189 1.045
NABKT7 26/11/2015 Call 32.010 2.345 2.345 0.000   74 2.150
NABKS7 26/11/2015 Put 32.010 0.930 0.930 0.000   0 1.040
NABGP7 26/11/2015 Call 32.500 2.510 2.510 0.000   0 2.300
NABGQ7 26/11/2015 Put 32.500 1.095 1.095 0.000   265 1.230
NABKU7 26/11/2015 Call 32.510 2.010 2.010 0.000   20 1.835
NABKV7 26/11/2015 Put 32.510 1.090 1.090 0.000   0 1.220
NABGR7 26/11/2015 Call 33.000 2.145 2.145 0.000   100 1.960
NABGS7 26/11/2015 Put 33.000 1.280 1.280 0.000   305 1.435
NABKX7 26/11/2015 Call 33.010 1.700 1.700 0.000   2 1.550
NABKW7 26/11/2015 Put 33.010 1.275 1.275 0.000   0 1.425
NABGT7 26/11/2015 Call 33.500 1.815 1.815 0.000   0 1.645
NABGU7 26/11/2015 Put 33.500 1.500 1.500 0.000   20 1.670
NABQP7 26/11/2015 Call 33.510 1.415 1.415 0.000   0 1.285
NABQQ7 26/11/2015 Put 33.510 1.490 1.490 0.000   0 1.660
NABGV7 26/11/2015 Call 34.000 1.505 1.505 0.000   1,382 1.365
NABGW7 26/11/2015 Put 34.000 1.740 1.740 0.000   150 1.935
NABJC7 26/11/2015 Call 34.010 1.160 1.160 1.110 62 50 1.050
NABJB7 26/11/2015 Put 34.010 1.730 1.730 0.000   95 1.925
NABGX7 26/11/2015 Call 34.500 1.225 1.225 0.000   4 1.105
NABGY7 26/11/2015 Put 34.500 2.015 2.015 0.000   297 2.230
NABIQ7 26/11/2015 Call 34.510 0.935 0.935 0.000   95 0.845
NABJA7 26/11/2015 Put 34.510 2.005 2.005 0.000 400 120 2.215
NABGZ7 26/11/2015 Call 35.000 0.990 0.990 0.000   1,300 0.880
NABI17 26/11/2015 Put 35.000 2.325 2.325 0.000   200 2.550
NABIH7 26/11/2015 Call 35.010 0.745 0.745 0.000   322 0.670
NABIG7 26/11/2015 Put 35.010 2.310 2.310 0.000   0 2.540
NABI27 26/11/2015 Call 35.500 0.780 0.780 0.000   559 0.690
NABI37 26/11/2015 Put 35.500 2.655 2.655 0.000   199 2.910
NABP67 26/11/2015 Call 35.510 0.580 0.580 0.580 50 34 0.520
NABP77 26/11/2015 Put 35.510 2.640 2.640 0.000   0 2.890
NABI47 26/11/2015 Call 36.000 0.600 0.600 0.000   272 0.535
NABI57 26/11/2015 Put 36.000 3.020 3.020 0.000   0 3.290
NABII7 26/11/2015 Call 36.010 0.445 0.445 0.000   139 0.400
NABIJ7 26/11/2015 Put 36.010 3.000 3.000 0.000 400 70 3.270
NABI67 26/11/2015 Call 36.500 0.455 0.455 0.000   250 0.405
NABI77 26/11/2015 Put 36.500 3.405 3.405 0.000   0 3.690
NABQS7 26/11/2015 Call 36.510 0.335 0.335 0.000   0 0.300
NABQR7 26/11/2015 Put 36.510 3.385 3.385 0.000   0 3.665
NABI87 26/11/2015 Call 37.000 0.340 0.340 0.000   0 0.300
NABI97 26/11/2015 Put 37.000 3.820 3.820 0.000   0 4.105
NABIL7 26/11/2015 Call 37.010 0.250 0.250 0.000   0 0.225
NABIK7 26/11/2015 Put 37.010 3.795 3.795 0.000   0 4.080
NABIM7 26/11/2015 Call 37.500 0.245 0.245 0.000   80 0.225
NABIN7 26/11/2015 Put 37.500 4.250 4.250 0.000   0 4.540
NABQT7 26/11/2015 Call 37.510 0.180 0.180 0.000   0 0.170
NABQU7 26/11/2015 Put 37.510 4.225 4.225 0.000   70 4.515
NABIO7 26/11/2015 Call 38.000 0.175 0.175 0.000   0 0.170
NABIP7 26/11/2015 Put 38.000 4.700 4.700 0.000   0 5.000
NABR47 26/11/2015 Call 38.500 0.125 0.125 0.000   0 0.125
NABR57 26/11/2015 Put 38.500 5.160 5.160 0.000   0 5.490
NABCT9 17/12/2015 Call 0.010 33.435 33.435 0.000   0 33.125
NABEP7 17/12/2015 Call 0.110 33.065 33.065 0.000   0 32.755
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 15.500 15.500 0.000   0 15.190
NABWU9 17/12/2015 Put 18.780 0.002 0.002 0.000   0 0.003
NABWW9 17/12/2015 Call 19.270 15.015 15.015 0.000   0 14.705
NABWV9 17/12/2015 Put 19.270 0.004 0.004 0.000   0 0.004
NABWX9 17/12/2015 Call 19.770 14.515 14.515 0.000   0 14.210
NABWY9 17/12/2015 Put 19.770 0.005 0.005 0.000   4,240 0.006
NABFX7 17/12/2015 Call 20.760 13.535 13.535 0.000   0 13.225
NABFW7 17/12/2015 Put 20.760 0.010 0.010 0.000   0 0.015
NABFY7 17/12/2015 Call 21.750 12.555 12.555 0.000   0 12.245
NABFZ7 17/12/2015 Put 21.750 0.025 0.025 0.000   540 0.025
NABG27 17/12/2015 Call 22.730 11.585 11.585 0.000   0 11.280
NABG17 17/12/2015 Put 22.730 0.040 0.040 0.000   0 0.045
NABM17 17/12/2015 Call 24.710 9.645 9.645 0.000   0 9.340
NABM27 17/12/2015 Put 24.710 0.105 0.105 0.000   482 0.115
NABKR7 17/12/2015 Call 24.720 8.800 8.800 0.000   15 8.510
NABKQ7 17/12/2015 Put 24.720 0.110 0.110 0.000   0 0.115
NABLY7 17/12/2015 Call 25.700 8.680 8.680 0.000   0 8.385
NABLZ7 17/12/2015 Put 25.700 0.155 0.155 0.000   20 0.170
NABLW7 17/12/2015 Call 26.690 7.720 7.720 0.000   0 7.435
NABLX7 17/12/2015 Put 26.690 0.220 0.220 0.000   560 0.240
NABWM9 17/12/2015 Call 26.700 6.945 6.945 0.000   0 6.675
NABWL9 17/12/2015 Put 26.700 0.220 0.220 0.000   540 0.240
NABLR7 17/12/2015 Call 27.680 6.775 6.775 0.000   20 6.490
NABLS7 17/12/2015 Put 27.680 0.305 0.305 0.000   605 0.325
NABDS9 17/12/2015 Call 27.690 6.035 6.035 0.000   193 5.780
NABDR9 17/12/2015 Put 27.690 0.300 0.300 0.000   120 0.325
NABC29 17/12/2015 Call 28.170 6.305 6.305 0.000   0 6.035
NABC39 17/12/2015 Put 28.170 0.345 0.345 0.000   40 0.370
NABLT7 17/12/2015 Call 28.660 5.850 5.850 0.000   0 5.575
NABLU7 17/12/2015 Put 28.660 0.400 0.400 0.000   2,812 0.430
NABDT9 17/12/2015 Call 28.670 5.160 5.160 0.000   0 4.910
NABDU9 17/12/2015 Put 28.670 0.395 0.395 0.000   0 0.430
NABBZ9 17/12/2015 Call 29.160 5.385 5.385 0.000   110 5.115
NABC19 17/12/2015 Put 29.160 0.460 0.460 0.000   275 0.495
NABMW7 17/12/2015 Call 29.650 4.935 4.935 0.000   0 4.670
NABMX7 17/12/2015 Put 29.650 0.525 0.525 0.000   2,027 0.575
NABDW9 17/12/2015 Call 29.660 4.305 4.305 0.000   150 4.065
NABDV9 17/12/2015 Put 29.660 0.525 0.525 0.000   300 0.570
NABBP9 17/12/2015 Call 30.150 4.490 4.490 0.000   0 4.225
NABBQ9 17/12/2015 Put 30.150 0.610 0.610 0.560 60 10 0.660
NABTM9 17/12/2015 Call 30.160 3.890 3.890 0.000   0 3.655
NABTN9 17/12/2015 Put 30.160 0.605 0.605 0.490 30 60 0.655
NABPY7 17/12/2015 Call 30.640 4.055 4.055 0.000   500 3.805
NABPZ7 17/12/2015 Put 30.640 0.700 0.700 0.000   1,213 0.765
NABDX9 17/12/2015 Call 30.650 3.495 3.495 0.000   170 3.270
NABDY9 17/12/2015 Put 30.650 0.695 0.695 0.000   187 0.755
NABBR9 17/12/2015 Call 31.140 3.635 3.635 0.000   0 3.385
NABBS9 17/12/2015 Put 31.140 0.815 0.815 0.000   40 0.880
NABTJ9 17/12/2015 Call 31.150 3.110 3.110 0.000   10 2.890
NABTI9 17/12/2015 Put 31.150 0.805 0.805 0.000   20 0.880
NABSJ7 17/12/2015 Call 31.630 3.225 3.225 0.000   1,338 2.995
NABSK7 17/12/2015 Put 31.630 0.940 0.940 0.000   2,943 1.030
NABY98 17/12/2015 Call 31.640 2.745 2.745 0.000   310 2.540
NABYA8 17/12/2015 Put 31.640 0.930 0.930 1.090 100 885 1.015
NABBV9 17/12/2015 Call 32.120 2.845 2.845 0.000   0 2.615
NABBW9 17/12/2015 Put 32.120 1.085 1.085 0.000   569 1.185
NABTK9 17/12/2015 Call 32.130 2.405 2.405 0.000   0 2.215
NABTL9 17/12/2015 Put 32.130 1.075 1.075 0.000   515 1.180
NABU17 17/12/2015 Call 32.620 2.470 2.470 0.000   718 2.265
NABU27 17/12/2015 Put 32.620 1.260 1.260 0.000   2,995 1.380
NABCV9 17/12/2015 Call 32.630 2.075 2.075 0.000   155 1.900
NABCU9 17/12/2015 Put 32.630 1.245 1.245 1.100 250 705 1.365
NABBT9 17/12/2015 Call 33.110 2.125 2.125 0.000   170 1.935
NABBU9 17/12/2015 Put 33.110 1.445 1.445 0.000   402 1.595
NABWT7 17/12/2015 Call 33.610 1.805 1.805 0.000   1,177 1.630
NABWU7 17/12/2015 Put 33.610 1.675 1.675 0.000   7,491 1.835
NABCW9 17/12/2015 Call 33.620 1.500 1.500 0.000   373 1.365
NABCX9 17/12/2015 Put 33.620 1.655 1.655 0.000   80 1.820
NABBX9 17/12/2015 Call 34.100 1.510 1.510 0.000   588 1.365
NABBY9 17/12/2015 Put 34.100 1.915 1.915 0.000   420 2.110
NABYI9 17/12/2015 Call 34.110 1.260 1.260 0.000   162 1.135
NABYJ9 17/12/2015 Put 34.110 1.895 1.895 0.000   0 2.085
NABYB7 17/12/2015 Call 34.590 1.255 1.255 0.000   2,869 1.125
NABYC7 17/12/2015 Put 34.590 2.180 2.180 0.000   1,842 2.400
NABCZ9 17/12/2015 Call 34.600 1.040 1.040 0.000   1,205 0.940
NABCY9 17/12/2015 Put 34.600 2.160 2.160 0.000   935 2.375
NABD19 17/12/2015 Call 35.090 1.025 1.025 1.110 10 3,474 0.915
NABD49 17/12/2015 Put 35.090 2.490 2.490 0.000   1,670 2.725
NABKZ9 17/12/2015 Call 35.100 0.850 0.850 0.000   545 0.765
NABL19 17/12/2015 Put 35.100 2.460 2.460 0.000   100 2.695
NABDP8 17/12/2015 Call 35.580 0.825 0.825 0.000   2,525 0.740
NABDQ8 17/12/2015 Put 35.580 2.810 2.810 0.000   2,890 3.065
NABL39 17/12/2015 Call 35.590 0.685 0.685 0.000   667 0.620
NABL29 17/12/2015 Put 35.590 2.780 2.780 0.000   1,234 3.030
NABD79 17/12/2015 Call 36.080 0.655 0.655 0.000   1,887 0.585
NABD89 17/12/2015 Put 36.080 3.165 3.165 0.000   450 3.435
NABL49 17/12/2015 Call 36.090 0.550 0.550 0.000   840 0.495
NABL59 17/12/2015 Put 36.090 3.130 3.130 0.000   65 3.395
NABMZ8 17/12/2015 Call 36.570 0.520 0.520 0.000   841 0.465
NABN18 17/12/2015 Put 36.570 3.545 3.545 0.000   832 3.820
NABL89 17/12/2015 Call 36.580 0.435 0.435 0.000   837 0.395
NABL99 17/12/2015 Put 36.580 3.500 3.500 0.000   312 3.775
NABE89 17/12/2015 Call 37.070 0.400 0.400 0.000   414 0.365
NABE99 17/12/2015 Put 37.070 3.950 3.950 0.000   155 4.230
NABLB9 17/12/2015 Call 37.080 0.340 0.340 0.000   1,002 0.310
NABLA9 17/12/2015 Put 37.080 3.905 3.905 0.000   432 4.180
NABQ68 17/12/2015 Call 37.560 0.310 0.310 0.000   517 0.280
NABQ78 17/12/2015 Put 37.560 4.365 4.365 0.000   3,155 4.655
NABLC9 17/12/2015 Call 37.570 0.265 0.265 0.000   329 0.245
NABLD9 17/12/2015 Put 37.570 4.315 4.315 0.000   280 4.595
NABEX9 17/12/2015 Call 38.050 0.240 0.240 0.000   669 0.220
NABEY9 17/12/2015 Put 38.050 4.800 4.800 0.000   17 5.090
NABMO9 17/12/2015 Call 38.550 0.180 0.180 0.000   140 0.170
NABMP9 17/12/2015 Put 38.550 5.260 5.260 0.000   127 5.550
NABSD9 17/12/2015 Call 38.560 0.160 0.160 0.000   412 0.150
NABSE9 17/12/2015 Put 38.560 5.195 5.195 0.000   225 5.480
NABIV9 17/12/2015 Call 39.040 0.140 0.140 0.000   145 0.130
NABIW9 17/12/2015 Put 39.040 5.720 5.720 0.000   8 6.005
NABKE9 17/12/2015 Call 39.540 0.105 0.105 0.000   380 0.100
NABKD9 17/12/2015 Put 39.540 6.200 6.200 0.000   405 6.485
NABSG9 17/12/2015 Call 39.550 0.090 0.090 0.000   0 0.090
NABSF9 17/12/2015 Put 39.550 6.125 6.125 0.000   20 6.410
NABK39 17/12/2015 Call 40.030 0.075 0.075 0.000   61 0.075
NABK49 17/12/2015 Put 40.030 6.670 6.670 0.000   0 6.955
NABC97 17/12/2015 Call 40.530 0.055 0.055 0.000   480 0.055
NABCF7 17/12/2015 Put 40.530 7.165 7.165 0.000   880 7.445
NABKB9 17/12/2015 Call 41.020 0.040 0.040 0.000   0 0.040
NABKC9 17/12/2015 Put 41.020 7.645 7.645 0.000   0 7.925
NABKI9 17/12/2015 Call 41.510 0.030 0.030 0.000   81 0.030
NABKH9 17/12/2015 Put 41.510 8.130 8.130 0.000   800 8.415
NABKJ9 17/12/2015 Call 42.010 0.020 0.020 0.000   0 0.025
NABKK9 17/12/2015 Put 42.010 8.625 8.625 0.000   0 8.915
NABKM9 17/12/2015 Call 42.500 0.015 0.015 0.000   122 0.015
NABKL9 17/12/2015 Put 42.500 9.105 9.105 0.000   1,100 9.405
NABKN9 17/12/2015 Call 43.000 0.010 0.010 0.000   106 0.010
NABKO9 17/12/2015 Put 43.000 9.600 9.600 0.000   0 9.905
NABEI9 17/12/2015 Call 44.490 0.004 0.004 0.000   200 0.005
NABEH9 17/12/2015 Put 44.490 10.960 10.960 0.000   45 11.265
NABXJ9 23/03/2016 Call 0.010 33.640 33.640 0.000   0 33.330
NABRP7 23/03/2016 Call 18.780 15.505 15.505 0.000   0 15.200
NABRQ7 23/03/2016 Put 18.780 0.020 0.020 0.000   0 0.055
NABRO7 23/03/2016 Call 19.770 14.520 14.520 0.000   0 14.215
NABRN7 23/03/2016 Put 19.770 0.035 0.035 0.000   300 0.080
NABRL7 23/03/2016 Call 20.760 13.540 13.540 0.000   0 13.240
NABRM7 23/03/2016 Put 20.760 0.060 0.060 0.000   0 0.105
NABRS7 23/03/2016 Call 22.730 11.600 11.600 0.000   0 11.300
NABRR7 23/03/2016 Put 22.730 0.125 0.125 0.000   0 0.175
NABRT7 23/03/2016 Call 22.740 10.930 10.930 0.000   0 10.655
NABRU7 23/03/2016 Put 22.740 0.130 0.130 0.000   0 0.175
NABRW7 23/03/2016 Call 23.720 10.630 10.630 0.000   0 10.335
NABRV7 23/03/2016 Put 23.720 0.175 0.175 0.000   0 0.220
NABRX7 23/03/2016 Call 23.730 10.005 10.005 0.000   0 9.730
NABRY7 23/03/2016 Put 23.730 0.175 0.175 0.000   0 0.220
NABKM7 23/03/2016 Call 24.720 9.085 9.085 0.000   0 8.820
NABKN7 23/03/2016 Put 24.720 0.230 0.230 0.000   300 0.280
NABM67 23/03/2016 Call 25.710 8.180 8.180 0.000   103 7.920
NABM57 23/03/2016 Put 25.710 0.300 0.300 0.000   0 0.350
NABB99 23/03/2016 Call 26.690 7.770 7.770 0.000   0 7.490
NABBF9 23/03/2016 Put 26.690 0.395 0.395 0.000   0 0.435
NABWO9 23/03/2016 Call 26.700 7.295 7.295 0.000   0 7.035
NABWN9 23/03/2016 Put 26.700 0.390 0.390 0.000   20 0.435
NABIT8 23/03/2016 Call 27.680 6.845 6.845 0.000   0 6.575
NABIU8 23/03/2016 Put 27.680 0.500 0.500 0.000   12 0.555
NABWQ9 23/03/2016 Call 27.690 6.425 6.425 0.000   0 6.175
NABWP9 23/03/2016 Put 27.690 0.495 0.495 0.000   20 0.550
NABJV7 23/03/2016 Call 28.170 6.395 6.395 0.000   0 6.125
NABJW7 23/03/2016 Put 28.170 0.560 0.560 0.000   0 0.615
NABBG8 23/03/2016 Call 28.660 5.955 5.955 0.000   0 5.685
NABBH8 23/03/2016 Put 28.660 0.630 0.630 0.000   0 0.700
NABDZ7 23/03/2016 Call 28.670 5.590 5.590 0.000   0 5.345
NABDY7 23/03/2016 Put 28.670 0.625 0.625 0.000   125 0.690
NABJL7 23/03/2016 Call 29.160 5.510 5.510 0.000   0 5.250
NABJM7 23/03/2016 Put 29.160 0.715 0.715 0.000   0 0.785
NABYR7 23/03/2016 Call 29.650 5.080 5.080 0.000   0 4.825
NABYS7 23/03/2016 Put 29.650 0.800 0.800 0.000   40 0.880
NABT59 23/03/2016 Call 29.660 4.780 4.780 0.000   60 4.545
NABT49 23/03/2016 Put 29.660 0.790 0.790 0.000   0 0.870
NABF77 23/03/2016 Call 30.150 4.660 4.660 0.000   0 4.410
NABF87 23/03/2016 Put 30.150 0.905 0.905 0.000   0 0.995
NABUL7 23/03/2016 Call 30.640 4.255 4.255 0.000   0 4.010
NABUM7 23/03/2016 Put 30.640 1.020 1.020 0.000   0 1.110
NABT69 23/03/2016 Call 30.650 4.015 4.015 0.000   340 3.795
NABT79 23/03/2016 Put 30.650 1.005 1.005 0.000   20 1.100
NABEI7 23/03/2016 Call 31.140 3.855 3.855 0.000   0 3.625
NABEJ7 23/03/2016 Put 31.140 1.145 1.145 0.000   3 1.260
NABUJ7 23/03/2016 Call 31.630 3.480 3.480 0.000   222 3.260
NABUK7 23/03/2016 Put 31.630 1.290 1.290 0.000   645 1.410
NABWR9 23/03/2016 Call 31.640 3.295 3.295 0.000   540 3.100
NABWS9 23/03/2016 Put 31.640 1.265 1.265 0.000   96 1.385
NABE57 23/03/2016 Call 32.120 3.115 3.115 0.000   0 2.920
NABE67 23/03/2016 Put 32.120 1.440 1.440 0.000   20 1.585
NABUF7 23/03/2016 Call 32.620 2.770 2.770 0.000   578 2.585
NABUG7 23/03/2016 Put 32.620 1.630 1.630 0.000   41 1.775
NABXP9 23/03/2016 Call 32.630 2.640 2.640 0.000   350 2.470
NABXO9 23/03/2016 Put 32.630 1.595 1.595 0.000   0 1.740
NABD27 23/03/2016 Call 33.110 2.445 2.445 0.000   5 2.285
NABD37 23/03/2016 Put 33.110 1.815 1.815 0.000   140 1.980
NABUH7 23/03/2016 Call 33.610 2.145 2.145 0.000   78 1.995
NABUI7 23/03/2016 Put 33.610 2.045 2.045 0.000   25 2.210
NABBL7 23/03/2016 Call 33.620 2.055 2.055 0.000   50 1.920
NABBK7 23/03/2016 Put 33.620 1.995 1.995 0.000   0 2.160
NABZG9 23/03/2016 Call 34.100 1.865 1.865 0.000   0 1.740
NABZH9 23/03/2016 Put 34.100 2.275 2.275 0.000   20 2.460
NABBM7 23/03/2016 Call 34.110 1.795 1.795 0.000   120 1.680
NABBO7 23/03/2016 Put 34.110 2.225 2.225 0.000   0 2.400
NABUR7 23/03/2016 Call 34.590 1.615 1.615 0.000   133 1.505
NABUS7 23/03/2016 Put 34.590 2.535 2.535 0.000   10 2.730
NABBQ7 23/03/2016 Call 34.600 1.560 1.560 0.000   106 1.460
NABBP7 23/03/2016 Put 34.600 2.470 2.470 0.000   65 2.660
NABX69 23/03/2016 Call 35.090 1.375 1.375 0.000   99 1.285
NABX99 23/03/2016 Put 35.090 2.815 2.815 0.000   0 3.030
NABUT7 23/03/2016 Call 35.580 1.175 1.175 0.000   600 1.095
NABUU7 23/03/2016 Put 35.580 3.120 3.120 0.000   500 3.340
NABX49 23/03/2016 Call 36.080 0.985 0.985 0.000   533 0.920
NABX59 23/03/2016 Put 36.080 3.440 3.440 0.000   0 3.685
NABUN7 23/03/2016 Call 36.570 0.830 0.830 0.000   155 0.775
NABUO7 23/03/2016 Put 36.570 3.790 3.790 0.000   0 4.040
NABX29 23/03/2016 Call 37.070 0.685 0.685 0.000   48 0.640
NABX39 23/03/2016 Put 37.070 4.160 4.160 3.950 3 3 4.420
NABUP7 23/03/2016 Call 37.560 0.570 0.570 0.000   113 0.530
NABUQ7 23/03/2016 Put 37.560 4.545 4.545 0.000   12 4.810
NABXH9 23/03/2016 Call 38.050 0.465 0.465 0.000   0 0.435
NABXI9 23/03/2016 Put 38.050 4.945 4.945 0.000   0 5.225
NABUV7 23/03/2016 Call 38.550 0.380 0.380 0.000   60 0.350
NABUW7 23/03/2016 Put 38.550 5.370 5.370 0.000   0 5.655
NABXF9 23/03/2016 Call 39.040 0.310 0.310 0.000   200 0.290
NABXG9 23/03/2016 Put 39.040 5.800 5.800 0.000   0 6.095
NABVL7 23/03/2016 Call 39.540 0.255 0.255 0.000   15 0.230
NABVM7 23/03/2016 Put 39.540 6.255 6.255 0.000   0 6.555
NABXA9 23/03/2016 Call 40.030 0.205 0.205 0.000   0 0.190
NABXB9 23/03/2016 Put 40.030 6.710 6.710 0.000   0 7.010
NABJC9 23/03/2016 Call 40.530 0.165 0.165 0.000   279 0.155
NABJD9 23/03/2016 Put 40.530 7.180 7.180 0.000   0 7.485
NABXC9 23/03/2016 Call 41.020 0.135 0.135 0.000   0 0.125
NABXD9 23/03/2016 Put 41.020 7.650 7.650 0.000   0 7.955
NABM69 23/03/2016 Call 41.510 0.110 0.110 0.000   10 0.105
NABM79 23/03/2016 Put 41.510 8.115 8.115 0.000   0 8.425
NABXM9 23/03/2016 Call 42.010 0.085 0.085 0.000   0 0.085
NABXN9 23/03/2016 Put 42.010 8.595 8.595 0.000   0 8.915
NABQN7 23/03/2016 Call 42.020 0.085 0.085 0.000   0 0.085
NABQO7 23/03/2016 Put 42.020 8.295 8.295 0.000   0 8.615
NABU79 23/03/2016 Call 42.500 0.070 0.070 0.000   0 0.070
NABU89 23/03/2016 Put 42.500 9.070 9.070 0.000   0 9.395
NABP57 23/06/2016 Call 0.010 32.775 32.775 0.000   0 32.460
NABCH9 23/06/2016 Call 24.710 9.705 9.705 0.000   0 9.400
NABCI9 23/06/2016 Put 24.710 0.430 0.430 0.000   197 0.470
NABZK8 23/06/2016 Call 25.700 8.755 8.755 0.000   0 8.465
NABZL8 23/06/2016 Put 25.700 0.530 0.530 0.000   50 0.590
NABZC8 23/06/2016 Call 26.690 7.820 7.820 0.000   0 7.540
NABZD8 23/06/2016 Put 26.690 0.650 0.650 0.000   516 0.725
NABZA8 23/06/2016 Call 27.680 6.905 6.905 0.000   0 6.635
NABZB8 23/06/2016 Put 27.680 0.815 0.815 0.000   10 0.900
NABZM8 23/06/2016 Call 28.660 6.025 6.025 0.000   0 5.780
NABZN8 23/06/2016 Put 28.660 1.015 1.015 0.000   50 1.110
NABP97 23/06/2016 Call 28.670 5.245 5.245 0.000   0 5.025
NABP87 23/06/2016 Put 28.670 1.000 1.000 0.000   0 1.100
NABZO8 23/06/2016 Call 29.650 5.175 5.175 0.000   14 4.950
NABZP8 23/06/2016 Put 29.650 1.255 1.255 0.000   135 1.365
NABZ79 23/06/2016 Call 29.660 4.495 4.495 0.000   80 4.290
NABZ69 23/06/2016 Put 29.660 1.245 1.245 0.000   140 1.355
NABQ77 23/06/2016 Call 30.150 4.770 4.770 0.000   0 4.545
NABQ87 23/06/2016 Put 30.150 1.405 1.405 0.000   0 1.515
NABZS8 23/06/2016 Call 30.640 4.380 4.380 0.000   0 4.160
NABZT8 23/06/2016 Put 30.640 1.555 1.555 0.000   2,083 1.665
NABZ49 23/06/2016 Call 30.650 3.800 3.800 0.000   170 3.600
NABZ59 23/06/2016 Put 30.650 1.540 1.540 0.000   0 1.655
NABMH7 23/06/2016 Call 31.140 4.000 4.000 0.000   0 3.790
NABMI7 23/06/2016 Put 31.140 1.725 1.725 0.000   7 1.845
NABPK7 23/06/2016 Call 31.150 3.470 3.470 0.000   80 3.270
NABPL7 23/06/2016 Put 31.150 1.710 1.710 0.000   0 1.825
NABZU8 23/06/2016 Call 31.630 3.640 3.640 0.000   10 3.440
NABZV8 23/06/2016 Put 31.630 1.905 1.905 0.000   560 2.025
NABZ39 23/06/2016 Call 31.640 3.155 3.155 0.000   715 2.970
NABZ29 23/06/2016 Put 31.640 1.885 1.885 0.000   715 2.005
NABML7 23/06/2016 Call 32.120 3.290 3.290 0.000   0 3.110
NABMM7 23/06/2016 Put 32.120 2.085 2.085 0.000   0 2.225
NABPN7 23/06/2016 Call 32.130 2.850 2.850 0.000   0 2.685
NABPM7 23/06/2016 Put 32.130 2.070 2.070 0.000   0 2.200
NABZQ8 23/06/2016 Call 32.620 2.960 2.960 0.000   500 2.795
NABZR8 23/06/2016 Put 32.620 2.300 2.300 0.000   300 2.445
NABPO7 23/06/2016 Call 32.630 2.555 2.555 0.000   0 2.415
NABPP7 23/06/2016 Put 32.630 2.270 2.270 0.000   0 2.415
NABMJ7 23/06/2016 Call 33.110 2.645 2.645 0.000   0 2.505
NABMK7 23/06/2016 Put 33.110 2.515 2.515 0.000   69 2.670
NABZG8 23/06/2016 Call 33.610 2.350 2.350 0.000   30 2.235
NABZH8 23/06/2016 Put 33.610 2.755 2.755 0.000   2,333 2.930
NABDQ9 23/06/2016 Call 33.620 2.030 2.030 0.000   448 1.930
NABDP9 23/06/2016 Put 33.620 2.725 2.725 0.000   291 2.900
NABEX7 23/06/2016 Call 34.100 2.090 2.090 0.000   0 1.985
NABEW7 23/06/2016 Put 34.100 3.015 3.015 0.000   147 3.190
NABPV7 23/06/2016 Call 34.110 1.805 1.805 0.000   0 1.710
NABPU7 23/06/2016 Put 34.110 2.980 2.980 0.000   0 3.165
NABD29 23/06/2016 Call 34.590 1.840 1.840 0.000   2,000 1.750
NABD39 23/06/2016 Put 34.590 3.285 3.285 0.000   275 3.485
NABPW7 23/06/2016 Call 34.600 1.595 1.595 0.000   0 1.510
NABPX7 23/06/2016 Put 34.600 3.250 3.250 0.000   0 3.445
NABMP7 23/06/2016 Call 35.090 1.625 1.625 0.000   0 1.530
NABMQ7 23/06/2016 Put 35.090 3.590 3.590 0.000   0 3.790
NABQ27 23/06/2016 Call 35.100 1.400 1.400 0.000   0 1.320
NABQ17 23/06/2016 Put 35.100 3.550 3.550 0.000   0 3.755
NABFJ9 23/06/2016 Call 35.580 1.415 1.415 0.000   565 1.335
NABFK9 23/06/2016 Put 35.580 3.895 3.895 0.000   128 4.120
NABQ37 23/06/2016 Call 35.590 1.225 1.225 0.000   0 1.150
NABQ47 23/06/2016 Put 35.590 3.855 3.855 0.000   0 4.075
NABMD7 23/06/2016 Call 36.080 1.230 1.230 0.000   10 1.150
NABME7 23/06/2016 Put 36.080 4.235 4.235 0.000   0 4.470
NABQ67 23/06/2016 Call 36.090 1.060 1.060 0.000   100 0.995
NABQ57 23/06/2016 Put 36.090 4.185 4.185 0.000   0 4.425
NABG89 23/06/2016 Call 36.570 1.060 1.060 0.000   170 0.990
NABG99 23/06/2016 Put 36.570 4.570 4.570 0.000   0 4.825
NABMF7 23/06/2016 Call 37.070 0.905 0.905 0.000   56 0.850
NABMG7 23/06/2016 Put 37.070 4.940 4.940 0.000   0 5.205
NABL69 23/06/2016 Call 37.560 0.780 0.780 0.000   0 0.725
NABL79 23/06/2016 Put 37.560 5.315 5.315 0.000   0 5.585
NABMN7 23/06/2016 Call 38.050 0.660 0.660 0.000   0 0.620
NABMO7 23/06/2016 Put 38.050 5.705 5.705 0.000   0 5.990
NABMQ9 23/06/2016 Call 38.550 0.570 0.570 0.000   13 0.530
NABMT9 23/06/2016 Put 38.550 6.115 6.115 0.000   580 6.400
NABKF9 23/06/2016 Call 39.540 0.415 0.415 0.000   0 0.380
NABKG9 23/06/2016 Put 39.540 6.965 6.965 0.000   300 7.260
NABCG7 23/06/2016 Call 40.530 0.290 0.290 0.000   0 0.275
NABCH7 23/06/2016 Put 40.530 7.845 7.845 0.000   0 8.155
NABM89 23/06/2016 Call 41.510 0.205 0.205 0.000   0 0.195
NABM99 23/06/2016 Put 41.510 8.745 8.745 0.000   0 9.060
NABU99 23/06/2016 Call 42.500 0.145 0.145 0.000   0 0.140
NABUA9 23/06/2016 Put 42.500 9.675 9.675 0.000   0 9.990
NABXZ9 23/06/2016 Call 43.490 0.105 0.105 0.000   0 0.100
NABY19 23/06/2016 Put 43.490 10.625 10.625 0.000   0 10.935
NABQ97 29/09/2016 Call 29.000 5.855 5.855 0.000   0 5.605
NABQA7 29/09/2016 Put 29.000 1.470 1.470 0.000   0 1.505
NABN27 29/09/2016 Call 30.000 5.055 5.055 0.000   0 4.825
NABN37 29/09/2016 Put 30.000 1.720 1.720 0.000   0 1.795
NABN67 29/09/2016 Call 31.000 4.300 4.300 0.000   0 4.095
NABN77 29/09/2016 Put 31.000 2.025 2.025 0.000   0 2.135
NABN47 29/09/2016 Call 32.000 3.620 3.620 0.000   0 3.420
NABN57 29/09/2016 Put 32.000 2.385 2.385 0.000   0 2.520
NABNK7 29/09/2016 Call 33.000 3.005 3.005 0.000   0 2.825
NABNL7 29/09/2016 Put 33.000 2.820 2.820 0.000   0 2.965
NABN87 29/09/2016 Call 34.000 2.450 2.450 0.000   0 2.300
NABN97 29/09/2016 Put 34.000 3.300 3.300 0.000   0 3.470
NABMV7 29/09/2016 Call 35.000 1.960 1.960 0.000   0 1.835
NABMY7 29/09/2016 Put 35.000 3.845 3.845 0.000   0 4.040
NABMZ7 29/09/2016 Call 36.000 1.555 1.555 0.000   0 1.440
NABN17 29/09/2016 Put 36.000 4.455 4.455 0.000   0 4.670
NABMR7 29/09/2016 Call 37.000 1.210 1.210 0.000   0 1.120
NABMS7 29/09/2016 Put 37.000 5.135 5.135 0.000   0 5.355
NABMT7 29/09/2016 Call 38.000 0.925 0.925 0.000   0 0.855
NABMU7 29/09/2016 Put 38.000 5.865 5.865 0.000   0 6.105
NABR67 29/09/2016 Call 39.000 0.700 0.700 0.000   0 0.645
NABR77 29/09/2016 Put 39.000 6.650 6.650 0.000   0 6.905
NABEK7 22/12/2016 Call 24.710 9.770 9.770 0.000   0 9.475
NABEL7 22/12/2016 Put 24.710 0.990 0.990 0.000   0 1.035
NABEN7 22/12/2016 Call 25.700 8.840 8.840 0.000   0 8.550
NABEM7 22/12/2016 Put 25.700 1.145 1.145 0.000   0 1.200
NABBG9 22/12/2016 Call 26.690 7.920 7.920 0.000   0 7.640
NABBH9 22/12/2016 Put 26.690 1.340 1.340 0.000   0 1.415
NABPS7 22/12/2016 Call 27.680 7.035 7.035 0.000   0 6.770
NABPT7 22/12/2016 Put 27.680 1.555 1.555 0.000   33 1.630
NABLH7 22/12/2016 Call 28.660 6.195 6.195 0.000   0 5.940
NABLI7 22/12/2016 Put 28.660 1.820 1.820 0.000   50 1.895
NABIX7 22/12/2016 Call 29.650 5.395 5.395 0.000   0 5.160
NABIY7 22/12/2016 Put 29.650 2.110 2.110 0.000   30 2.180
NABIV7 22/12/2016 Call 30.640 4.640 4.640 0.000   0 4.425
NABIW7 22/12/2016 Put 30.640 2.460 2.460 0.000   188 2.520
NABIT7 22/12/2016 Call 31.630 3.960 3.960 0.000   1,040 3.755
NABIU7 22/12/2016 Put 31.630 2.845 2.845 0.000   1,510 2.925
NABIR7 22/12/2016 Call 32.620 3.330 3.330 0.000   0 3.145
NABIS7 22/12/2016 Put 32.620 3.275 3.275 0.000   102 3.375
NABJ47 22/12/2016 Call 33.610 2.770 2.770 0.000   5,000 2.615
NABJ57 22/12/2016 Put 33.610 3.775 3.775 0.000   15 3.900
NABJ27 22/12/2016 Call 34.590 2.285 2.285 0.000   0 2.145
NABJ37 22/12/2016 Put 34.590 4.310 4.310 0.000   750 4.475
NABIZ7 22/12/2016 Call 35.580 1.855 1.855 0.000   46 1.725
NABJ17 22/12/2016 Put 35.580 4.900 4.900 0.000   15 5.100
NABJ67 22/12/2016 Call 36.570 1.485 1.485 0.000   400 1.385
NABJ77 22/12/2016 Put 36.570 5.560 5.560 0.000   200 5.770
NABJ87 22/12/2016 Call 37.560 1.175 1.175 0.000   36 1.095
NABJ97 22/12/2016 Put 37.560 6.255 6.255 0.000   0 6.490
NABJT7 22/12/2016 Call 38.550 0.920 0.920 0.000   400 0.845
NABJU7 22/12/2016 Put 38.550 6.995 6.995 0.000   1,018 7.245
NABVN7 22/12/2016 Call 39.540 0.710 0.710 0.000   0 0.650
NABVO7 22/12/2016 Put 39.540 7.770 7.770 0.000   10 8.035
NABJE9 22/12/2016 Call 40.530 0.545 0.545 0.000   0 0.495
NABJF9 22/12/2016 Put 40.530 8.595 8.595 0.000   0 8.860
NABMA9 22/12/2016 Call 41.510 0.415 0.415 0.000   0 0.370
NABMB9 22/12/2016 Put 41.510 9.435 9.435 0.000   0 9.710
NABUB9 22/12/2016 Call 42.500 0.320 0.320 0.000   0 0.275
NABUC9 22/12/2016 Put 42.500 10.315 10.315 0.000   0 10.600
NABY29 22/12/2016 Call 43.490 0.255 0.255 0.000   0 0.210
NABY39 22/12/2016 Put 43.490 11.225 11.225 0.000   0 11.515
NABBI9 29/06/2017 Call 26.690 7.935 7.935 0.000   0 7.660
NABBJ9 29/06/2017 Put 26.690 1.855 1.855 0.000   0 1.935
NABIV8 29/06/2017 Call 27.680 7.070 7.070 0.000   0 6.810
NABIW8 29/06/2017 Put 27.680 2.135 2.135 0.000   70 2.200
NABFZ8 29/06/2017 Call 28.660 6.270 6.270 0.000   0 6.025
NABG18 29/06/2017 Put 28.660 2.415 2.415 0.000   2 2.520
NABFX8 29/06/2017 Call 29.650 5.490 5.490 0.000   0 5.270
NABFY8 29/06/2017 Put 29.650 2.750 2.750 0.000   0 2.865
NABI38 29/06/2017 Call 30.640 4.775 4.775 0.000   0 4.580
NABI48 29/06/2017 Put 30.640 3.125 3.125 0.000   45 3.260
NABI18 29/06/2017 Call 31.630 4.120 4.120 0.000   0 3.935
NABI28 29/06/2017 Put 31.630 3.545 3.545 0.000   2,014 3.675
NABGU8 29/06/2017 Call 32.620 3.520 3.520 0.000   0 3.365
NABGV8 29/06/2017 Put 32.620 4.015 4.015 0.000   9 4.165
NABGW8 29/06/2017 Call 33.610 2.985 2.985 0.000   50 2.840
NABGX8 29/06/2017 Put 33.610 4.520 4.520 0.000   12 4.690
NABI78 29/06/2017 Call 34.590 2.520 2.520 0.000   0 2.400
NABI88 29/06/2017 Put 34.590 5.090 5.090 0.000   45 5.265
NABI58 29/06/2017 Call 35.580 2.100 2.100 0.000   0 1.995
NABI68 29/06/2017 Put 35.580 5.690 5.690 0.000   0 5.895
NABGY8 29/06/2017 Call 36.570 1.750 1.750 0.000   0 1.655
NABGZ8 29/06/2017 Put 36.570 6.340 6.340 0.000   0 6.550
NABJ88 29/06/2017 Call 37.560 1.435 1.435 0.000   0 1.360
NABJ98 29/06/2017 Put 37.560 7.035 7.035 0.000   0 7.265
NABL78 29/06/2017 Call 38.550 1.175 1.175 0.000   0 1.100
NABL88 29/06/2017 Put 38.550 7.760 7.760 0.000   40 8.005
NABI19 29/06/2017 Call 39.540 0.955 0.955 0.000   0 0.895
NABI29 29/06/2017 Put 39.540 8.530 8.530 0.000   0 8.770
NABJG9 29/06/2017 Call 40.530 0.770 0.770 0.000   0 0.715
NABJH9 29/06/2017 Put 40.530 9.330 9.330 0.000   0 9.580
NABMC9 29/06/2017 Call 41.510 0.630 0.630 0.000   0 0.585
NABMD9 29/06/2017 Put 41.510 10.140 10.140 0.000   0 10.405
NABUD9 29/06/2017 Call 42.500 0.510 0.510 0.000   0 0.465
NABUE9 29/06/2017 Put 42.500 10.990 10.990 0.000   0 11.265
NABY49 29/06/2017 Call 43.490 0.420 0.420 0.000   0 0.375
NABY59 29/06/2017 Put 43.490 11.860 11.860 0.000   0 12.145
NABC69 21/12/2017 Call 27.680 7.105 7.105 0.000   0 6.830
NABC79 21/12/2017 Put 27.680 2.670 2.670 0.000   40 2.770
NABC49 21/12/2017 Call 28.660 6.310 6.310 0.000   0 6.060
NABC59 21/12/2017 Put 28.660 3.010 3.010 0.000   30 3.115
NABC89 21/12/2017 Call 29.650 5.565 5.565 0.000   0 5.330
NABC99 21/12/2017 Put 29.650 3.385 3.385 0.000   0 3.510
NABCP9 21/12/2017 Call 30.640 4.875 4.875 0.000   0 4.665
NABCQ9 21/12/2017 Put 30.640 3.805 3.805 0.000   20 3.930
NABCJ9 21/12/2017 Call 31.630 4.250 4.250 0.000   0 4.055
NABCK9 21/12/2017 Put 31.630 4.260 4.260 0.000   0 4.405
NABCF9 21/12/2017 Call 32.620 3.685 3.685 0.000   0 3.505
NABCG9 21/12/2017 Put 32.620 4.755 4.755 0.000   57 4.905
NABCN9 21/12/2017 Call 33.610 3.180 3.180 0.000   0 3.020
NABCO9 21/12/2017 Put 33.610 5.295 5.295 0.000   25 5.470
NABCL9 21/12/2017 Call 34.590 2.740 2.740 0.000   0 2.590
NABCM9 21/12/2017 Put 34.590 5.865 5.865 0.000   175 6.045
NABCR9 21/12/2017 Call 35.580 2.340 2.340 0.000   0 2.210
NABCS9 21/12/2017 Put 35.580 6.485 6.485 0.000   0 6.695
NABD59 21/12/2017 Call 36.570 1.990 1.990 0.000   0 1.880
NABD69 21/12/2017 Put 36.570 7.135 7.135 0.000   125 7.350
NABDN9 21/12/2017 Call 37.560 1.675 1.675 0.000   0 1.590
NABDO9 21/12/2017 Put 37.560 7.830 7.830 0.000   302 8.065
NABEZ9 21/12/2017 Call 38.550 1.410 1.410 0.000   100 1.340
NABF19 21/12/2017 Put 38.550 8.545 8.545 0.000   387 8.795
NABI39 21/12/2017 Call 39.540 1.180 1.180 0.000   0 1.125
NABI49 21/12/2017 Put 39.540 9.305 9.305 0.000   0 9.560
NABJI9 21/12/2017 Call 40.530 0.990 0.990 0.000   0 0.945
NABJJ9 21/12/2017 Put 40.530 10.075 10.075 0.000   0 10.345
NABMH9 21/12/2017 Call 41.510 0.830 0.830 0.000   0 0.790
NABMI9 21/12/2017 Put 41.510 10.880 10.880 0.000   0 11.145
NABUF9 21/12/2017 Call 42.500 0.695 0.695 0.000   0 0.665
NABUG9 21/12/2017 Put 42.500 11.695 11.695 0.000   0 11.980
NABY69 21/12/2017 Call 43.490 0.580 0.580 0.000   0 0.555
NABY79 21/12/2017 Put 43.490 12.545 12.545 0.000   0 12.825
NABQB7 28/06/2018 Call 29.000 5.440 5.440 0.000   0 5.150
NABQC7 28/06/2018 Put 29.000 3.080 3.080 0.000   0 2.935
NABNY7 28/06/2018 Call 30.000 4.605 4.605 0.000   0 4.345
NABNZ7 28/06/2018 Put 30.000 3.460 3.460 0.000   0 3.450
NABNM7 28/06/2018 Call 31.000 3.875 3.875 0.000   0 3.655
NABNN7 28/06/2018 Put 31.000 3.945 3.945 0.000   0 4.015
NABNW7 28/06/2018 Call 32.000 3.265 3.265 0.000   0 3.075
NABNX7 28/06/2018 Put 32.000 4.475 4.475 0.000   0 4.620
NABNU7 28/06/2018 Call 33.000 2.770 2.770 0.000   0 2.595
NABNV7 28/06/2018 Put 33.000 5.080 5.080 0.000   0 5.250
NABNS7 28/06/2018 Call 34.000 2.360 2.360 0.000   0 2.200
NABNT7 28/06/2018 Put 34.000 5.715 5.715 0.000   0 5.930
NABP17 28/06/2018 Call 35.000 2.005 2.005 0.000   0 1.870
NABP27 28/06/2018 Put 35.000 6.405 6.405 0.000   0 6.630
NABP37 28/06/2018 Call 36.000 1.705 1.705 0.000   0 1.585
NABP47 28/06/2018 Put 36.000 7.115 7.115 0.000   0 7.365
NABNO7 28/06/2018 Call 37.000 1.455 1.455 0.000   0 1.345
NABNP7 28/06/2018 Put 37.000 7.870 7.870 0.000   0 8.120
NABNQ7 28/06/2018 Call 38.000 1.235 1.235 0.000   0 1.140
NABNR7 28/06/2018 Put 38.000 8.630 8.630 0.000   0 8.905
NABR87 28/06/2018 Call 39.000 1.055 1.055 0.000   0 0.970
NABR97 28/06/2018 Put 39.000 9.435 9.435 0.000   0 9.705

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.