Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NAB * 30.720 Down -0.450 30.720 30.740 30.850 31.170 30.620 2,299,434 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABS68 24/09/2015 Call 0.010 30.160 30.970 30.970 62 149 31.190
NABTH9 24/09/2015 Call 0.110 30.560 30.560 0.000   33,324 31.060
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 6.985 6.985 0.000   692 7.485
NABVT9 24/09/2015 Put 23.730 0.020 0.020 0.000   0 0.020
NABJB8 24/09/2015 Call 25.700 5.100 5.100 0.000   0 5.575
NABJA8 24/09/2015 Put 25.700 0.115 0.115 0.000   345 0.100
NABJC8 24/09/2015 Call 26.190 4.645 4.645 0.000   0 5.120
NABJD8 24/09/2015 Put 26.190 0.145 0.145 0.000   0 0.130
NABJG8 24/09/2015 Call 26.690 4.180 4.180 0.000   0 4.650
NABJH8 24/09/2015 Put 26.690 0.155 0.255 0.000   980 0.160
NABJF8 24/09/2015 Call 27.180 3.740 3.740 0.000   0 4.190
NABJE8 24/09/2015 Put 27.180 0.200 0.345 0.000   1 0.185
NABPQ7 24/09/2015 Call 27.680 0.000 0.000 0.000   0 3.730
NABPR7 24/09/2015 Put 27.680 0.220 0.370 0.000   795 0.225
NABRL8 24/09/2015 Call 27.690 0.000 0.000 0.000   282 3.720
NABRM8 24/09/2015 Put 27.690 0.000 0.000 0.000   20 0.225
NABSN8 24/09/2015 Call 28.170 2.875 2.875 0.000   0 3.285
NABSO8 24/09/2015 Put 28.170 0.280 0.425 0.000   1,288 0.265
NABG97 24/09/2015 Call 28.660 2.475 2.475 0.000   40 2.855
NABGK7 24/09/2015 Put 28.660 0.350 0.495 0.000   919 0.325
NABRO8 24/09/2015 Call 28.670 2.465 2.465 0.000   505 2.845
NABRN8 24/09/2015 Put 28.670 0.420 0.420 0.000   130 0.325
NABRT8 24/09/2015 Call 29.160 0.000 0.000 0.000   239 2.430
NABRU8 24/09/2015 Put 29.160 0.415 0.610 0.500 20 1,443 0.405
NABT29 24/09/2015 Call 29.650 1.725 1.725 0.000   0 2.035
NABT39 24/09/2015 Put 29.650 0.605 0.645 0.600 230 2,672 0.500
NABQU8 24/09/2015 Call 29.660 1.715 1.715 0.000   579 2.030
NABQT8 24/09/2015 Put 29.660 0.550 0.735 0.540 10 360 0.500
NABRV8 24/09/2015 Call 30.150 1.245 1.545 0.000   1,021 1.660
NABRW8 24/09/2015 Put 30.150 0.730 0.875 0.780 100 1,579 0.620
NABV49 24/09/2015 Call 30.160 1.235 1.535 0.000   198 1.655
NABV59 24/09/2015 Put 30.160 0.640 0.940 0.000   350 0.625
NABR29 24/09/2015 Call 30.640 1.025 1.140 0.000   1,071 1.325
NABR39 24/09/2015 Put 30.640 0.920 1.060 0.960 110 1,687 0.770
NABT99 24/09/2015 Call 30.650 0.925 1.225 0.000   314 1.320
NABT89 24/09/2015 Put 30.650 0.820 1.120 0.000   1,736 0.775
NABS48 24/09/2015 Call 31.140 0.750 0.870 0.820 5 260 1.020
NABS58 24/09/2015 Put 31.140 1.140 1.290 0.000 147 2,327 0.960
NABY47 24/09/2015 Call 31.150 0.640 0.940 0.000   20 1.015
NABY37 24/09/2015 Put 31.150 1.040 1.340 0.000   100 0.960
NABR49 24/09/2015 Call 31.630 0.520 0.630 0.000   1,210 0.760
NABR59 24/09/2015 Put 31.630 1.250 1.620 0.000 15 5,053 1.180
NABSS8 24/09/2015 Call 31.640 0.465 0.665 0.000   813 0.755
NABSR8 24/09/2015 Put 31.640 1.250 1.650 0.000   1,050 1.185
NABS28 24/09/2015 Call 32.120 0.325 0.455 0.000   4,477 0.545
NABS38 24/09/2015 Put 32.120 1.570 1.915 0.000 30 1,787 1.450
NABST8 24/09/2015 Call 32.130 0.310 0.460 0.000   1,061 0.540
NABSU8 24/09/2015 Put 32.130 1.560 1.960 0.000   720 1.455
NABRH9 24/09/2015 Call 32.620 0.195 0.290 0.215 220 7,992 0.370
NABRI9 24/09/2015 Put 32.620 1.865 2.365 0.000 30 1,594 1.775
NABSW8 24/09/2015 Call 32.630 0.200 0.295 0.270 7 1,829 0.370
NABSV8 24/09/2015 Put 32.630 1.880 2.380 0.000   1,140 1.775
NABRR8 24/09/2015 Call 33.110 0.105 0.180 0.180 240 6,529 0.245
NABRS8 24/09/2015 Put 33.110 2.260 2.760 2.560 25 4,946 2.135
NABYK9 24/09/2015 Call 33.120 0.100 0.200 0.000   1,035 0.245
NABYL9 24/09/2015 Put 33.120 2.255 2.755 0.000   1,429 2.135
NABRF9 24/09/2015 Call 33.610 0.060 0.115 0.100 200 5,795 0.155
NABRG9 24/09/2015 Put 33.610 2.655 3.255 0.000   3,644 2.545
NABYN9 24/09/2015 Call 33.620 0.045 0.125 0.100 40 470 0.155
NABYM9 24/09/2015 Put 33.620 2.645 3.245 0.000   810 2.540
NABRP8 24/09/2015 Call 34.100 0.010 0.080 0.000   2,687 0.095
NABRQ8 24/09/2015 Put 34.100 3.125 3.725 3.420 20 649 2.980
NABYO9 24/09/2015 Call 34.110 0.008 0.085 0.000   618 0.095
NABYP9 24/09/2015 Put 34.110 3.095 3.695 0.000   1,487 2.975
NABR69 24/09/2015 Call 34.590 0.000 0.055 0.000 180 4,068 0.060
NABR79 24/09/2015 Put 34.590 0.000 0.000 0.000   398 3.440
NABQE8 24/09/2015 Call 34.600 0.000 0.000 0.000   1,464 0.060
NABQD8 24/09/2015 Put 34.600 0.000 0.000 0.000   1,131 3.430
NABRX8 24/09/2015 Call 35.090 0.000 0.070 0.020 24 2,793 0.035
NABRY8 24/09/2015 Put 35.090 4.425 4.425 0.000   1,442 3.925
NABS99 24/09/2015 Call 35.100 0.030 0.030 0.000   1,186 0.035
NABSA9 24/09/2015 Put 35.100 4.410 4.410 0.000   1,154 3.910
NABR89 24/09/2015 Call 35.580 0.015 0.015 0.000   3,402 0.020
NABR99 24/09/2015 Put 35.580 4.910 4.910 0.000   101 4.410
NABSC9 24/09/2015 Call 35.590 0.015 0.015 0.000   2,143 0.020
NABSB9 24/09/2015 Put 35.590 4.890 4.890 0.000   845 4.390
NABRZ8 24/09/2015 Call 36.080 0.009 0.009 0.000   2,712 0.015
NABS18 24/09/2015 Put 36.080 5.410 5.410 0.000   760 4.910
NABQY7 24/09/2015 Call 36.090 0.009 0.009 0.000   920 0.015
NABQX7 24/09/2015 Put 36.090 5.385 5.385 0.000   585 4.885
NABRL9 24/09/2015 Call 36.570 0.005 0.005 0.000   1,986 0.008
NABRM9 24/09/2015 Put 36.570 5.900 5.900 0.000   500 5.400
NABQ69 24/09/2015 Call 36.580 0.005 0.005 0.000   267 0.008
NABQ59 24/09/2015 Put 36.580 5.870 5.870 0.000   619 5.375
NABTI8 24/09/2015 Call 37.070 0.003 0.003 0.000   927 0.004
NABTJ8 24/09/2015 Put 37.070 6.400 6.400 0.000   0 5.900
NABBX7 24/09/2015 Call 37.080 0.003 0.003 0.000   0 0.005
NABBY7 24/09/2015 Put 37.080 6.365 6.365 0.000   0 5.875
NABRN9 24/09/2015 Call 37.560 0.002 0.002 0.000   1,638 0.003
NABRO9 24/09/2015 Put 37.560 6.890 6.890 0.000   1,770 6.390
NABQ79 24/09/2015 Call 37.570 0.002 0.002 0.000   184 0.003
NABQ89 24/09/2015 Put 37.570 6.855 6.855 0.000   1,273 6.360
NABV58 24/09/2015 Call 38.050 0.001 0.001 0.000   2,650 0.001
NABV68 24/09/2015 Put 38.050 7.380 7.380 0.000   0 6.880
NABWI7 24/09/2015 Call 38.060 0.001 0.001 0.000   0 0.001
NABWH7 24/09/2015 Put 38.060 7.345 7.345 0.000   155 6.845
NABRJ9 24/09/2015 Call 38.550 0.000 0.000 0.000   600 0.001
NABRK9 24/09/2015 Put 38.550 7.880 7.880 0.000   5 7.380
NABNV9 24/09/2015 Call 38.560 0.000 0.000 0.000   77 0.001
NABNW9 24/09/2015 Put 38.560 7.840 7.840 0.000   270 7.340
NABIT9 24/09/2015 Call 39.040 0.000 0.000 0.000   720 0.000
NABIU9 24/09/2015 Put 39.040 8.370 8.370 0.000   0 7.870
NABNY9 24/09/2015 Call 39.050 0.000 0.000 0.000   110 0.000
NABNX9 24/09/2015 Put 39.050 8.330 8.330 0.000   177 7.830
NABVQ9 24/09/2015 Call 39.540 0.000 0.000 0.000   858 0.000
NABVR9 24/09/2015 Put 39.540 8.870 8.870 0.000   0 8.370
NABIX9 24/09/2015 Call 39.550 0.000 0.000 0.000   135 0.000
NABIY9 24/09/2015 Put 39.550 8.830 8.830 0.000   60 8.330
NABK19 24/09/2015 Call 40.030 0.000 0.000 0.000   30 0.000
NABK29 24/09/2015 Put 40.030 9.360 9.360 0.000   0 8.860
NABC77 24/09/2015 Call 40.530 0.000 0.000 0.000   10 0.000
NABC87 24/09/2015 Put 40.530 9.860 9.860 0.000   0 9.360
NABJ19 24/09/2015 Call 40.540 0.000 0.000 0.000   143 0.000
NABIZ9 24/09/2015 Put 40.540 9.820 9.820 0.000   0 9.315
NABPM9 24/09/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABPN9 24/09/2015 Put 41.020 10.350 10.350 0.000   0 9.850
NABJ29 24/09/2015 Call 41.030 0.000 0.000 0.000   0 0.000
NABJ39 24/09/2015 Put 41.030 10.310 10.310 0.000   25 9.805
NABS79 24/09/2015 Call 41.510 0.000 0.000 0.000   2,580 0.000
NABS89 24/09/2015 Put 41.510 10.840 10.840 0.000   0 10.340
NABRF7 24/09/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABRG7 24/09/2015 Put 41.520 10.800 10.800 0.000   0 10.295
NABU59 24/09/2015 Call 42.010 0.000 0.000 0.000   30 0.000
NABU69 24/09/2015 Put 42.010 11.340 11.340 0.000   0 10.840
NABRI7 24/09/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRH7 24/09/2015 Put 42.020 11.295 11.295 0.000   0 10.795
NABUT9 24/09/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUU9 24/09/2015 Put 42.500 11.830 11.830 0.000   0 11.330
NABM97 24/09/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABMA7 24/09/2015 Put 43.010 12.285 12.285 0.000   43 11.785
NABMC7 24/09/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABMB7 24/09/2015 Put 43.510 12.785 12.785 0.000   0 12.285
NABBJ7 29/10/2015 Call 0.010 30.220 31.440 0.000   80 31.265
NABXK9 29/10/2015 Call 0.110 30.560 30.560 0.000   201 31.060
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABW17 29/10/2015 Call 25.700 5.350 5.350 0.000   0 5.785
NABW27 29/10/2015 Put 25.700 0.270 0.420 0.340 15 410 0.310
NABW47 29/10/2015 Call 25.710 5.340 5.340 0.000   0 5.780
NABW37 29/10/2015 Put 25.710 0.380 0.380 0.000   100 0.310
NABWX7 29/10/2015 Call 26.190 4.915 4.915 0.000   95 5.350
NABWY7 29/10/2015 Put 26.190 0.420 0.420 0.000   0 0.315
NABWK7 29/10/2015 Call 26.690 4.485 4.485 0.000   0 4.905
NABWJ7 29/10/2015 Put 26.690 0.475 0.475 0.000   0 0.345
NABWL7 29/10/2015 Call 26.700 4.475 4.475 0.000   30 4.895
NABWM7 29/10/2015 Put 26.700 0.475 0.475 0.000   0 0.350
NABWZ7 29/10/2015 Call 27.180 4.065 4.065 0.000   0 4.475
NABX17 29/10/2015 Put 27.180 0.435 0.570 0.470 20 200 0.405
NABD47 29/10/2015 Call 27.680 0.000 0.000 0.000   0 4.045
NABD57 29/10/2015 Put 27.680 0.530 0.670 0.000   44 0.475
NABDQ7 29/10/2015 Call 27.690 0.000 0.000 0.000   18 4.035
NABDR7 29/10/2015 Put 27.690 0.000 0.000 0.000   470 0.475
NABD77 29/10/2015 Call 28.170 3.265 3.265 0.000   0 3.635
NABD67 29/10/2015 Put 28.170 0.640 0.780 0.680 100 755 0.560
NABD87 29/10/2015 Call 28.660 2.895 2.895 0.000   0 3.230
NABD97 29/10/2015 Put 28.660 0.755 0.905 0.000   250 0.650
NABDT7 29/10/2015 Call 28.670 2.885 2.885 0.000   405 3.225
NABDS7 29/10/2015 Put 28.670 0.820 0.820 0.000   105 0.650
NABDL7 29/10/2015 Call 29.160 2.525 2.525 0.000   70 2.845
NABDK7 29/10/2015 Put 29.160 0.890 1.025 0.000   819 0.765
NABDM7 29/10/2015 Call 29.650 2.185 2.325 0.000   0 2.475
NABDN7 29/10/2015 Put 29.650 1.030 1.175 1.040 50 2,740 0.880
NABDU7 29/10/2015 Call 29.660 2.185 2.185 0.000   245 2.470
NABDV7 29/10/2015 Put 29.660 1.095 1.095 0.000   1,200 0.880
NABDP7 29/10/2015 Call 30.150 1.850 1.990 1.940 200 35 2.130
NABDO7 29/10/2015 Put 30.150 1.195 1.345 0.000   642 1.030
NABBZ7 29/10/2015 Call 30.640 1.520 1.675 0.000   228 1.805
NABC17 29/10/2015 Put 30.640 1.380 1.510 0.000   539 1.195
NABDX7 29/10/2015 Call 30.650 1.390 1.790 0.000   464 1.795
NABDW7 29/10/2015 Put 30.650 1.215 1.615 0.000   213 1.190
NABC37 29/10/2015 Call 31.140 1.240 1.390 0.000   102 1.500
NABC27 29/10/2015 Put 31.140 1.625 1.725 0.000   540 1.385
NABC47 29/10/2015 Call 31.630 1.025 1.150 1.140 1,051 4,752 1.235
NABCI7 29/10/2015 Put 31.630 1.860 1.975 0.000   932 1.610
NABCP7 29/10/2015 Call 31.640 0.910 1.210 0.000   259 1.225
NABCQ7 29/10/2015 Put 31.640 1.675 2.075 0.000   305 1.605
NABCK7 29/10/2015 Call 32.120 0.780 0.930 0.925 300 4,341 0.990
NABCJ7 29/10/2015 Put 32.120 2.130 2.255 0.000   2,154 1.855
NABCS7 29/10/2015 Call 32.130 0.695 0.995 0.000   240 0.985
NABCR7 29/10/2015 Put 32.130 1.895 2.395 0.000   615 1.850
NABCL7 29/10/2015 Call 32.620 0.595 0.740 0.000   348 0.775
NABCM7 29/10/2015 Put 32.620 2.215 2.715 0.000   4,248 2.140
NABCT7 29/10/2015 Call 32.630 0.555 0.755 0.000   337 0.770
NABCU7 29/10/2015 Put 32.630 2.205 2.705 0.000   433 2.130
NABCO7 29/10/2015 Call 33.110 0.435 0.535 0.530 169 6,917 0.595
NABCN7 29/10/2015 Put 33.110 2.515 3.115 0.000   3,440 2.450
NABCW7 29/10/2015 Call 33.120 0.395 0.595 0.000   304 0.595
NABCV7 29/10/2015 Put 33.120 2.535 3.035 0.000   997 2.440
NABBT7 29/10/2015 Call 33.610 0.310 0.425 0.000   5,914 0.450
NABBU7 29/10/2015 Put 33.610 2.875 3.475 0.000   1,582 2.805
NABCX7 29/10/2015 Call 33.620 0.295 0.445 0.000   350 0.445
NABCY7 29/10/2015 Put 33.620 2.870 3.470 0.000   408 2.790
NABZW9 29/10/2015 Call 34.100 0.220 0.295 0.000   2,529 0.335
NABZX9 29/10/2015 Put 34.100 3.270 3.870 0.000   335 3.185
NABVZ7 29/10/2015 Call 34.110 0.295 0.295 0.000   1,025 0.330
NABVY7 29/10/2015 Put 34.110 3.600 3.600 0.000   445 3.165
NABZU9 29/10/2015 Call 34.590 0.155 0.220 0.000 10 1,792 0.245
NABZV9 29/10/2015 Put 34.590 0.000 0.000 0.000 10 1,690 3.590
NABVX7 29/10/2015 Call 34.600 0.000 0.000 0.000   391 0.240
NABVW7 29/10/2015 Put 34.600 0.000 0.000 0.000   465 3.565
NABBH7 29/10/2015 Call 35.090 0.100 0.195 0.000   2,386 0.175
NABBI7 29/10/2015 Put 35.090 0.000 0.000 0.000   211 4.025
NABWA7 29/10/2015 Call 35.100 0.155 0.155 0.000   190 0.170
NABW97 29/10/2015 Put 35.100 4.440 4.440 0.000   740 3.995
NABZS9 29/10/2015 Call 35.580 0.110 0.110 0.000   2,041 0.120
NABZT9 29/10/2015 Put 35.580 4.930 4.930 0.000   0 4.470
NABW57 29/10/2015 Call 35.590 0.110 0.110 0.000   0 0.125
NABW67 29/10/2015 Put 35.590 4.880 4.880 0.000   75 4.435
NABBF7 29/10/2015 Call 36.080 0.075 0.075 0.000   6,890 0.085
NABBG7 29/10/2015 Put 36.080 5.410 5.410 0.000   116 4.940
NABR17 29/10/2015 Call 36.090 0.075 0.075 0.000   229 0.085
NABQZ7 29/10/2015 Put 36.090 5.345 5.345 0.000   245 4.890
NABZO9 29/10/2015 Call 36.570 0.055 0.055 0.000   2,586 0.060
NABZP9 29/10/2015 Put 36.570 5.900 5.900 0.000   0 5.410
NABB87 29/10/2015 Call 37.070 0.035 0.035 0.000   88 0.040
NABB97 29/10/2015 Put 37.070 6.400 6.400 0.000   200 5.900
NABZQ9 29/10/2015 Call 37.560 0.025 0.025 0.000   285 0.030
NABZR9 29/10/2015 Put 37.560 6.890 6.890 0.000   0 6.390
NABB47 29/10/2015 Call 38.050 0.015 0.015 0.000   203 0.020
NABB57 29/10/2015 Put 38.050 7.380 7.380 0.000   0 6.880
NABWO7 29/10/2015 Call 38.060 0.015 0.015 0.000   0 0.020
NABWN7 29/10/2015 Put 38.060 7.270 7.270 0.000   30 6.770
NABZM9 29/10/2015 Call 38.550 0.010 0.010 0.000   125 0.015
NABZN9 29/10/2015 Put 38.550 7.880 7.880 0.000   0 7.380
NABB67 29/10/2015 Call 39.040 0.007 0.007 0.000   390 0.009
NABB77 29/10/2015 Put 39.040 8.370 8.370 0.000   0 7.870
NABZK9 29/10/2015 Call 39.540 0.005 0.005 0.000   0 0.006
NABZL9 29/10/2015 Put 39.540 8.870 8.870 0.000   0 8.370
NABB27 29/10/2015 Call 40.030 0.003 0.003 0.000   0 0.004
NABB37 29/10/2015 Put 40.030 9.360 9.360 0.000   0 8.860
NABZI9 29/10/2015 Call 40.530 0.002 0.002 0.000   1,000 0.002
NABZJ9 29/10/2015 Put 40.530 9.860 9.860 0.000   0 9.360
NABZY9 29/10/2015 Call 41.020 0.001 0.001 0.000   0 0.002
NABB17 29/10/2015 Put 41.020 10.350 10.350 0.000   0 9.850
NABBR7 29/10/2015 Call 41.510 0.001 0.001 0.000   0 0.001
NABBS7 29/10/2015 Put 41.510 10.840 10.840 0.000   0 10.340
NABIF7 26/11/2015 Call 0.010 29.800 29.800 0.000   0 30.305
NABV57 26/11/2015 Call 0.100 30.570 30.570 0.000   0 31.070
NABV47 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
NABV67 26/11/2015 Call 0.110 29.565 29.565 0.000   0 30.065
NABV77 26/11/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABX47 26/11/2015 Call 26.000 4.970 4.970 0.000   0 5.465
NABX57 26/11/2015 Put 26.000 0.540 0.740 0.000   0 0.405
NABX27 26/11/2015 Call 26.500 4.540 4.540 0.000   0 5.020
NABX37 26/11/2015 Put 26.500 0.550 0.550 0.000   4 0.495
NABX67 26/11/2015 Call 27.000 4.120 4.120 0.000   0 4.590
NABX77 26/11/2015 Put 27.000 0.670 0.970 0.000   20 0.610
NABWB7 26/11/2015 Call 27.500 0.000 0.000 0.000   0 4.170
NABWC7 26/11/2015 Put 27.500 0.870 0.950 0.000   0 0.720
NABK47 26/11/2015 Call 28.000 0.000 0.000 0.000   0 3.750
NABK57 26/11/2015 Put 28.000 1.005 1.085 0.000   60 0.855
NABQF7 26/11/2015 Call 28.010 2.815 2.815 0.000   0 3.195
NABQG7 26/11/2015 Put 28.010 0.000 0.000 0.000   0 0.850
NABJR7 26/11/2015 Call 28.500 2.960 2.960 0.000   0 3.345
NABJS7 26/11/2015 Put 28.500 1.175 1.240 0.000   110 0.990
NABWQ7 26/11/2015 Call 28.510 2.490 2.490 0.000   0 2.830
NABWP7 26/11/2015 Put 28.510 1.140 1.140 0.000   0 0.990
NABJJ7 26/11/2015 Call 29.000 2.610 2.610 0.000   0 2.955
NABJK7 26/11/2015 Put 29.000 1.340 1.410 0.000   170 1.145
NABQI7 26/11/2015 Call 29.010 2.180 2.180 0.000   0 2.480
NABQH7 26/11/2015 Put 29.010 1.330 1.330 0.000   10 1.140
NABJD7 26/11/2015 Call 29.500 2.080 2.580 0.000   0 2.585
NABJE7 26/11/2015 Put 29.500 1.530 1.600 0.000   913 1.310
NABV27 26/11/2015 Call 29.510 1.890 1.890 0.000   0 2.150
NABV37 26/11/2015 Put 29.510 1.535 1.535 0.000   0 1.305
NABG37 26/11/2015 Call 30.000 1.925 2.100 0.000   280 2.225
NABG47 26/11/2015 Put 30.000 1.740 1.815 0.000   1,740 1.500
NABQJ7 26/11/2015 Call 30.010 1.620 1.620 0.000   2,800 1.845
NABQK7 26/11/2015 Put 30.010 1.760 1.760 0.000   125 1.495
NABG57 26/11/2015 Call 30.500 1.625 1.780 0.000   60 1.905
NABG67 26/11/2015 Put 30.500 1.980 2.050 0.000   388 1.715
NABG77 26/11/2015 Call 31.000 1.325 1.480 0.000   5 1.595
NABG87 26/11/2015 Put 31.000 2.245 2.315 0.000   100 1.945
NABQM7 26/11/2015 Call 31.010 0.960 1.260 0.000   0 1.305
NABQL7 26/11/2015 Put 31.010 1.985 2.485 0.000   80 1.945
NABGL7 26/11/2015 Call 31.500 1.085 1.220 0.000   660 1.325
NABGM7 26/11/2015 Put 31.500 2.530 2.605 0.000   2,234 2.215
NABGN7 26/11/2015 Call 32.000 0.890 0.995 0.000   723 1.080
NABGO7 26/11/2015 Put 32.000 2.835 2.920 0.000 180 1,918 2.510
NABKT7 26/11/2015 Call 32.010 0.615 0.815 0.000   178 0.875
NABKS7 26/11/2015 Put 32.010 2.540 3.140 0.000   25 2.500
NABGP7 26/11/2015 Call 32.500 0.685 0.800 0.000   543 0.860
NABGQ7 26/11/2015 Put 32.500 3.145 3.250 0.000 300 868 2.830
NABKU7 26/11/2015 Call 32.510 0.460 0.660 0.000   278 0.695
NABKV7 26/11/2015 Put 32.510 2.880 3.480 0.000   60 2.820
NABGR7 26/11/2015 Call 33.000 0.525 0.630 0.000   2,027 0.680
NABGS7 26/11/2015 Put 33.000 3.265 3.865 0.000   634 3.185
NABKX7 26/11/2015 Call 33.010 0.360 0.510 0.000   102 0.550
NABKW7 26/11/2015 Put 33.010 3.250 3.850 0.000   60 3.170
NABGT7 26/11/2015 Call 33.500 0.395 0.490 0.000   78 0.530
NABGU7 26/11/2015 Put 33.500 3.650 4.250 0.000   820 3.565
NABQP7 26/11/2015 Call 33.510 0.370 0.370 0.000   153 0.425
NABQQ7 26/11/2015 Put 33.510 4.010 4.010 0.000   20 3.545
NABGV7 26/11/2015 Call 34.000 0.290 0.375 0.000   1,462 0.400
NABGW7 26/11/2015 Put 34.000 0.000 0.000 0.000   160 3.965
NABJC7 26/11/2015 Call 34.010 0.285 0.285 0.000   50 0.320
NABJB7 26/11/2015 Put 34.010 0.000 0.000 1.800 180 260 3.950
NABGX7 26/11/2015 Call 34.500 0.210 0.275 0.000   294 0.295
NABGY7 26/11/2015 Put 34.500 0.000 0.000 0.000   248 4.390
NABIQ7 26/11/2015 Call 34.510 0.000 0.000 0.000   355 0.240
NABJA7 26/11/2015 Put 34.510 0.000 0.000 0.000 300 800 4.370
NABGZ7 26/11/2015 Call 35.000 0.150 0.210 0.000   1,780 0.220
NABI17 26/11/2015 Put 35.000 0.000 0.000 0.000   465 4.835
NABIH7 26/11/2015 Call 35.010 0.000 0.000 0.000   502 0.180
NABIG7 26/11/2015 Put 35.010 0.000 0.000 0.000   50 4.815
NABI27 26/11/2015 Call 35.500 0.105 0.150 0.000   598 0.160
NABI37 26/11/2015 Put 35.500 5.785 5.785 0.000   199 5.300
NABP67 26/11/2015 Call 35.510 0.115 0.115 0.000   71 0.130
NABP77 26/11/2015 Put 35.510 5.765 5.765 0.000   0 5.275
NABI47 26/11/2015 Call 36.000 0.100 0.100 0.000   342 0.115
NABI57 26/11/2015 Put 36.000 6.255 6.255 0.000   150 5.770
NABII7 26/11/2015 Call 36.010 0.085 0.085 0.000   259 0.095
NABIJ7 26/11/2015 Put 36.010 6.230 6.230 0.000   500 5.745
NABI67 26/11/2015 Call 36.500 0.070 0.070 0.000   610 0.085
NABI77 26/11/2015 Put 36.500 6.735 6.735 0.000   100 6.250
NABQS7 26/11/2015 Call 36.510 0.060 0.060 0.000   32 0.070
NABQR7 26/11/2015 Put 36.510 6.705 6.705 0.000   0 6.220
NABI87 26/11/2015 Call 37.000 0.050 0.050 0.000   20 0.060
NABI97 26/11/2015 Put 37.000 7.215 7.215 0.000   210 6.735
NABIL7 26/11/2015 Call 37.010 0.045 0.045 0.000   0 0.050
NABIK7 26/11/2015 Put 37.010 7.190 7.190 0.000   0 6.705
NABIM7 26/11/2015 Call 37.500 0.035 0.035 0.000   279 0.045
NABIN7 26/11/2015 Put 37.500 7.705 7.705 0.000   100 7.220
NABQT7 26/11/2015 Call 37.510 0.030 0.030 0.000   900 0.040
NABQU7 26/11/2015 Put 37.510 0.000 0.000 0.000   420 7.190
NABIO7 26/11/2015 Call 38.000 0.025 0.025 0.000   110 0.030
NABIP7 26/11/2015 Put 38.000 8.195 8.195 0.000   0 7.705
NABR47 26/11/2015 Call 38.500 0.020 0.020 0.000   0 0.020
NABR57 26/11/2015 Put 38.500 8.685 8.685 0.000   0 8.185
NABCT9 17/12/2015 Call 0.010 29.840 29.840 0.000   0 30.345
NABEP7 17/12/2015 Call 0.110 29.565 29.565 0.000   0 30.065
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 11.970 11.970 0.000   0 12.470
NABWU9 17/12/2015 Put 18.780 0.110 0.110 0.000   0 0.090
NABWW9 17/12/2015 Call 19.270 11.490 11.490 0.000   0 11.985
NABWV9 17/12/2015 Put 19.270 0.125 0.125 0.000   0 0.100
NABWX9 17/12/2015 Call 19.770 10.995 10.995 0.000   15 11.495
NABWY9 17/12/2015 Put 19.770 0.140 0.140 0.000   4,240 0.115
NABFX7 17/12/2015 Call 20.760 10.025 10.025 0.000   0 10.530
NABFW7 17/12/2015 Put 20.760 0.185 0.185 0.000   0 0.150
NABFY7 17/12/2015 Call 21.750 9.060 9.060 0.000   0 9.565
NABFZ7 17/12/2015 Put 21.750 0.240 0.240 0.000   543 0.190
NABG27 17/12/2015 Call 22.730 8.115 8.115 0.000   0 8.615
NABG17 17/12/2015 Put 22.730 0.305 0.305 0.000   0 0.250
NABM17 17/12/2015 Call 24.710 6.255 6.255 0.000   0 6.720
NABM27 17/12/2015 Put 24.710 0.515 0.515 0.000   432 0.400
NABKR7 17/12/2015 Call 24.720 5.630 5.630 0.000   45 6.055
NABKQ7 17/12/2015 Put 24.720 0.510 0.510 0.000   0 0.405
NABLY7 17/12/2015 Call 25.700 5.360 5.360 0.000   0 5.800
NABLZ7 17/12/2015 Put 25.700 0.655 0.655 0.000   20 0.520
NABXA7 17/12/2015 Call 26.190 4.930 4.930 0.000   0 5.350
NABXB7 17/12/2015 Put 26.190 0.740 0.740 0.000   0 0.585
NABLW7 17/12/2015 Call 26.690 4.495 4.495 0.000   0 4.905
NABLX7 17/12/2015 Put 26.690 0.835 0.835 0.000   570 0.675
NABWM9 17/12/2015 Call 26.700 4.005 4.005 0.000   0 4.355
NABWL9 17/12/2015 Put 26.700 0.835 0.835 0.000   540 0.670
NABX87 17/12/2015 Call 27.180 4.085 4.085 0.000   0 4.470
NABX97 17/12/2015 Put 27.180 0.950 0.950 0.000   0 0.760
NABLR7 17/12/2015 Call 27.680 0.000 0.000 0.000   76 4.045
NABLS7 17/12/2015 Put 27.680 1.015 1.095 0.965 500 791 0.880
NABDS9 17/12/2015 Call 27.690 0.000 0.000 0.000   193 3.570
NABDR9 17/12/2015 Put 27.690 0.000 0.000 0.000   185 0.870
NABC29 17/12/2015 Call 28.170 3.295 3.295 0.000   0 3.635
NABC39 17/12/2015 Put 28.170 1.165 1.240 0.000   40 0.995
NABLT7 17/12/2015 Call 28.660 2.925 2.925 0.000   10 3.255
NABLU7 17/12/2015 Put 28.660 1.300 1.395 0.000   2,837 1.140
NABDT9 17/12/2015 Call 28.670 2.590 2.590 0.000   40 2.855
NABDU9 17/12/2015 Put 28.670 1.365 1.365 0.000   10 1.130
NABBZ9 17/12/2015 Call 29.160 2.570 2.570 0.000   110 2.870
NABC19 17/12/2015 Put 29.160 1.480 1.575 1.425 500 605 1.295
NABMW7 17/12/2015 Call 29.650 2.205 2.360 0.000   0 2.525
NABMX7 17/12/2015 Put 29.650 1.675 1.770 0.000   2,027 1.475
NABDW9 17/12/2015 Call 29.660 1.985 1.985 0.000   150 2.210
NABDV9 17/12/2015 Put 29.660 1.740 1.740 0.000   410 1.465
NABBP9 17/12/2015 Call 30.150 1.890 2.005 0.000   0 2.180
NABBQ9 17/12/2015 Put 30.150 1.895 1.995 0.000   110 1.670
NABTM9 17/12/2015 Call 30.160 1.710 1.710 0.000   30 1.915
NABTN9 17/12/2015 Put 30.160 1.960 1.960 0.000   194 1.665
NABPY7 17/12/2015 Call 30.640 1.605 1.710 0.000   1,654 1.880
NABPZ7 17/12/2015 Put 30.640 2.160 2.240 0.000   3,115 1.895
NABDX9 17/12/2015 Call 30.650 1.465 1.465 0.000   170 1.645
NABDY9 17/12/2015 Put 30.650 2.200 2.200 0.000   327 1.880
NABBR9 17/12/2015 Call 31.140 1.350 1.470 0.000   1,000 1.585
NABBS9 17/12/2015 Put 31.140 2.430 2.515 0.000   1,093 2.140
NABTJ9 17/12/2015 Call 31.150 1.240 1.240 0.000   10 1.395
NABTI9 17/12/2015 Put 31.150 2.470 2.470 0.000   20 2.125
NABSJ7 17/12/2015 Call 31.630 1.120 1.205 0.000   1,328 1.335
NABSK7 17/12/2015 Put 31.630 2.720 2.800 0.000   3,449 2.405
NABY98 17/12/2015 Call 31.640 1.040 1.040 0.000   362 1.175
NABYA8 17/12/2015 Put 31.640 2.760 2.760 0.000   788 2.390
NABBV9 17/12/2015 Call 32.120 0.915 1.010 0.000   335 1.105
NABBW9 17/12/2015 Put 32.120 2.990 3.100 0.000   813 2.695
NABTK9 17/12/2015 Call 32.130 0.860 0.860 0.000   0 0.975
NABTL9 17/12/2015 Put 32.130 3.070 3.070 0.000   685 2.675
NABU17 17/12/2015 Call 32.620 0.725 0.810 0.000   1,126 0.900
NABU27 17/12/2015 Put 32.620 3.435 3.435 0.000   3,125 3.015
NABCV9 17/12/2015 Call 32.630 0.705 0.705 0.000   339 0.795
NABCU9 17/12/2015 Put 32.630 3.410 3.410 0.000   6,020 2.995
NABBT9 17/12/2015 Call 33.110 0.575 0.655 0.000   358 0.725
NABBU9 17/12/2015 Put 33.110 3.795 3.795 0.000   522 3.360
NABWT7 17/12/2015 Call 33.610 0.445 0.525 0.000   1,177 0.570
NABWU7 17/12/2015 Put 33.610 4.185 4.185 0.000   7,491 3.730
NABCW9 17/12/2015 Call 33.620 0.000 0.520 0.000   501 0.515
NABCX9 17/12/2015 Put 33.620 4.150 4.150 0.000   70 3.700
NABBX9 17/12/2015 Call 34.100 0.345 0.420 0.000   880 0.450
NABBY9 17/12/2015 Put 34.100 4.585 4.585 0.000   603 4.115
NABYI9 17/12/2015 Call 34.110 0.360 0.360 0.000   122 0.410
NABYJ9 17/12/2015 Put 34.110 4.545 4.545 0.000   40 4.080
NABYB7 17/12/2015 Call 34.590 0.260 0.340 0.000   3,319 0.350
NABYC7 17/12/2015 Put 34.590 0.000 0.000 0.000   1,827 4.525
NABCZ9 17/12/2015 Call 34.600 0.000 0.000 0.270 15 920 0.320
NABCY9 17/12/2015 Put 34.600 0.000 0.000 0.000   840 4.485
NABD19 17/12/2015 Call 35.090 0.190 0.270 0.000   3,682 0.265
NABD49 17/12/2015 Put 35.090 5.440 5.440 0.000   1,655 4.960
NABKZ9 17/12/2015 Call 35.100 0.220 0.220 0.000   575 0.245
NABL19 17/12/2015 Put 35.100 5.390 5.390 0.000   400 4.910
NABDP8 17/12/2015 Call 35.580 0.135 0.215 0.000   2,585 0.205
NABDQ8 17/12/2015 Put 35.580 5.885 5.885 0.000   2,668 5.395
NABL39 17/12/2015 Call 35.590 0.170 0.170 0.000   552 0.190
NABL29 17/12/2015 Put 35.590 5.830 5.830 0.000   1,674 5.345
NABD79 17/12/2015 Call 36.080 0.135 0.135 0.000   1,805 0.155
NABD89 17/12/2015 Put 36.080 6.350 6.350 0.000   450 5.860
NABL49 17/12/2015 Call 36.090 0.130 0.130 0.000   1,014 0.145
NABL59 17/12/2015 Put 36.090 6.295 6.295 0.000   119 5.805
NABMZ8 17/12/2015 Call 36.570 0.100 0.100 0.000   750 0.115
NABN18 17/12/2015 Put 36.570 6.815 6.815 0.000   777 6.320
NABL89 17/12/2015 Call 36.580 0.095 0.095 0.000   755 0.110
NABL99 17/12/2015 Put 36.580 6.750 6.750 0.000   5,212 6.260
NABE89 17/12/2015 Call 37.070 0.075 0.075 0.000   284 0.090
NABE99 17/12/2015 Put 37.070 7.295 7.295 0.000   144 6.795
NABLB9 17/12/2015 Call 37.080 0.070 0.070 0.000   1,032 0.085
NABLA9 17/12/2015 Put 37.080 7.230 7.230 0.000   532 6.735
NABQ68 17/12/2015 Call 37.560 0.055 0.055 0.000   517 0.065
NABQ78 17/12/2015 Put 37.560 0.000 0.000 7.700 100 3,155 7.270
NABLC9 17/12/2015 Call 37.570 0.055 0.055 0.000   314 0.065
NABLD9 17/12/2015 Put 37.570 7.700 7.700 0.000   280 7.205
NABEX9 17/12/2015 Call 38.050 0.040 0.040 0.000   669 0.050
NABEY9 17/12/2015 Put 38.050 8.250 8.250 0.000   17 7.750
NABMO9 17/12/2015 Call 38.550 0.030 0.030 0.000   280 0.035
NABMP9 17/12/2015 Put 38.550 8.740 8.740 0.000   127 8.240
NABSD9 17/12/2015 Call 38.560 0.030 0.030 0.000   412 0.035
NABSE9 17/12/2015 Put 38.560 8.665 8.665 0.000   225 8.165
NABIV9 17/12/2015 Call 39.040 0.020 0.020 0.000   145 0.030
NABIW9 17/12/2015 Put 39.040 9.225 9.225 0.000   5 8.725
NABKE9 17/12/2015 Call 39.540 0.015 0.015 0.000   380 0.020
NABKD9 17/12/2015 Put 39.540 9.720 9.720 0.000   355 9.220
NABSG9 17/12/2015 Call 39.550 0.015 0.015 0.000   0 0.020
NABSF9 17/12/2015 Put 39.550 9.640 9.640 0.000   20 9.140
NABK39 17/12/2015 Call 40.030 0.010 0.010 0.000   61 0.015
NABK49 17/12/2015 Put 40.030 10.205 10.205 0.000   0 9.705
NABC97 17/12/2015 Call 40.530 0.008 0.008 0.000   480 0.010
NABCF7 17/12/2015 Put 40.530 10.705 10.705 0.000   860 10.200
NABKB9 17/12/2015 Call 41.020 0.006 0.006 0.000   0 0.008
NABKC9 17/12/2015 Put 41.020 11.190 11.190 0.000   0 10.690
NABKI9 17/12/2015 Call 41.510 0.004 0.004 0.000   81 0.006
NABKH9 17/12/2015 Put 41.510 11.680 11.680 0.000   800 11.175
NABKJ9 17/12/2015 Call 42.010 0.003 0.003 0.000   0 0.004
NABKK9 17/12/2015 Put 42.010 12.175 12.175 0.000   0 11.675
NABKM9 17/12/2015 Call 42.500 0.002 0.002 0.000   122 0.003
NABKL9 17/12/2015 Put 42.500 12.665 12.665 0.000   1,000 12.160
NABKN9 17/12/2015 Call 43.000 0.002 0.002 0.000   106 0.002
NABKO9 17/12/2015 Put 43.000 13.165 13.165 0.000   0 12.660
NABEI9 17/12/2015 Call 44.490 0.001 0.001 0.000   200 0.001
NABEH9 17/12/2015 Put 44.490 14.540 14.540 0.000   45 14.040
NABT57 28/01/2016 Call 0.010 29.920 29.920 0.000   0 30.425
NABXH7 28/01/2016 Call 26.000 5.090 5.090 0.000   0 5.540
NABXI7 28/01/2016 Put 26.000 0.815 0.815 0.000   0 0.710
NABXC7 28/01/2016 Call 26.500 4.660 4.660 0.000   0 5.105
NABXD7 28/01/2016 Put 26.500 0.900 0.900 0.000   0 0.770
NABXF7 28/01/2016 Call 27.000 4.240 4.240 0.000   0 4.665
NABXG7 28/01/2016 Put 27.000 1.010 1.010 0.000   0 0.845
NABWD7 28/01/2016 Call 27.500 0.000 0.000 0.000   30 4.235
NABWE7 28/01/2016 Put 27.500 0.000 0.000 0.000   100 0.955
NABTT7 28/01/2016 Call 28.000 0.000 0.000 0.000   0 3.815
NABTS7 28/01/2016 Put 28.000 0.000 0.000 0.000   0 1.070
NABTQ7 28/01/2016 Call 28.010 3.180 3.180 0.000   0 3.515
NABTR7 28/01/2016 Put 28.010 0.000 0.000 0.000   0 1.065
NABUX7 28/01/2016 Call 28.500 3.055 3.055 0.000   0 3.420
NABUY7 28/01/2016 Put 28.500 0.000 0.000 0.000   0 1.210
NABTU7 28/01/2016 Call 29.000 2.700 2.700 0.000   150 3.035
NABTV7 28/01/2016 Put 29.000 1.585 1.585 0.000   0 1.360
NABTY7 28/01/2016 Call 29.010 2.510 2.510 0.000   0 2.805
NABTZ7 28/01/2016 Put 29.010 1.570 1.570 0.000   0 1.350
NABU97 28/01/2016 Call 29.500 2.360 2.360 0.000   0 2.680
NABUA7 28/01/2016 Put 29.500 1.775 1.775 0.000   0 1.535
NABTX7 28/01/2016 Call 30.000 2.050 2.050 0.000   270 2.340
NABTW7 28/01/2016 Put 30.000 1.990 1.990 0.000   0 1.725
NABU47 28/01/2016 Call 30.010 1.920 1.920 0.000   0 2.180
NABU37 28/01/2016 Put 30.010 1.970 1.970 0.000   125 1.710
NABU77 28/01/2016 Call 30.500 1.760 1.760 0.000   0 2.035
NABU87 28/01/2016 Put 30.500 2.225 2.225 0.000   0 1.945
NABTC7 28/01/2016 Call 30.640 1.675 1.675 0.000   0 1.950
NABTD7 28/01/2016 Put 30.640 2.290 2.290 0.000   0 2.010
NABTF7 28/01/2016 Call 30.650 1.585 1.585 0.000   0 1.820
NABTE7 28/01/2016 Put 30.650 2.270 2.270 0.000   0 1.985
NABSE7 28/01/2016 Call 31.000 1.500 1.500 0.000   200 1.740
NABSF7 28/01/2016 Put 31.000 2.490 2.490 0.000   100 2.175
NABU57 28/01/2016 Call 31.010 1.415 1.415 0.000   0 1.635
NABU67 28/01/2016 Put 31.010 2.460 2.460 0.000   50 2.155
NABSY7 28/01/2016 Call 31.500 1.255 1.255 0.000   0 1.480
NABSZ7 28/01/2016 Put 31.500 2.765 2.765 0.000   95 2.445
NABSC7 28/01/2016 Call 32.000 1.050 1.050 0.000   0 1.235
NABSD7 28/01/2016 Put 32.000 3.080 3.080 0.000   13 2.725
NABSW7 28/01/2016 Call 32.500 0.860 0.860 0.000   0 1.025
NABSX7 28/01/2016 Put 32.500 3.405 3.405 0.000   0 3.040
NABSA7 28/01/2016 Call 33.000 0.705 0.705 0.000   120 0.835
NABSB7 28/01/2016 Put 33.000 3.765 3.765 0.000   50 3.370
NABT37 28/01/2016 Call 33.500 0.565 0.565 0.000   210 0.675
NABT47 28/01/2016 Put 33.500 4.140 4.140 0.000   0 3.725
NABS87 28/01/2016 Call 34.000 0.000 0.000 0.000   36 0.545
NABS97 28/01/2016 Put 34.000 0.000 0.000 0.000   0 4.105
NABT17 28/01/2016 Call 34.500 0.000 0.000 0.000   518 0.430
NABT27 28/01/2016 Put 34.500 0.000 0.000 0.000   0 4.500
NABSM7 28/01/2016 Call 35.000 0.000 0.000 0.000   35 0.345
NABSN7 28/01/2016 Put 35.000 0.000 0.000 0.000   0 4.925
NABSU7 28/01/2016 Call 35.500 0.215 0.215 0.000   37 0.265
NABSV7 28/01/2016 Put 35.500 5.830 5.830 0.000   0 5.360
NABSO7 28/01/2016 Call 36.000 0.165 0.165 0.000   200 0.210
NABSP7 28/01/2016 Put 36.000 6.285 6.285 0.000   0 5.815
NABSQ7 28/01/2016 Call 36.500 0.125 0.125 0.000   0 0.165
NABSR7 28/01/2016 Put 36.500 6.755 6.755 0.000   0 6.280
NABSI7 28/01/2016 Call 37.000 0.095 0.095 0.000   0 0.125
NABSL7 28/01/2016 Put 37.000 7.230 7.230 0.000   0 6.750
NABSS7 28/01/2016 Call 37.500 0.070 0.070 0.000   478 0.100
NABST7 28/01/2016 Put 37.500 7.710 7.710 0.000   0 7.230
NABSG7 28/01/2016 Call 38.000 0.055 0.055 0.000   0 0.075
NABSH7 28/01/2016 Put 38.000 8.195 8.195 0.000   0 7.710
NABT67 28/01/2016 Call 38.500 0.040 0.040 0.000   0 0.060
NABT77 28/01/2016 Put 38.500 8.685 8.685 0.000   0 8.185
NABZ57 25/02/2016 Call 0.010 29.970 29.970 0.000   0 30.480
NABZ67 25/02/2016 Call 27.500 0.000 0.000 0.000      
NABZ77 25/02/2016 Put 27.500 0.000 0.000 0.000      
NABY57 25/02/2016 Call 28.000 0.000 0.000 0.000   0 3.870
NABY67 25/02/2016 Put 28.000 0.000 0.000 1.350 100 0 1.115
NABZ17 25/02/2016 Call 28.500 3.125 3.125 0.000   0 3.460
NABZ27 25/02/2016 Put 28.500 0.000 0.000 0.000   0 1.270
NABY97 25/02/2016 Call 29.000 2.790 2.790 0.000   0 3.090
NABYA7 25/02/2016 Put 29.000 1.675 1.675 0.000   0 1.425
NABYV7 25/02/2016 Call 29.500 2.460 2.460 0.000   0 2.745
NABYW7 25/02/2016 Put 29.500 1.880 1.880 0.000   0 1.615
NABYP7 25/02/2016 Call 30.000 2.165 2.165 0.000   0 2.415
NABYQ7 25/02/2016 Put 30.000 2.105 2.105 0.000   0 1.810
NABYJ7 25/02/2016 Call 30.500 1.880 1.880 0.000   0 2.115
NABYK7 25/02/2016 Put 30.500 2.345 2.345 0.000   0 2.035
NABYT7 25/02/2016 Call 31.000 1.625 1.625 0.000   0 1.830
NABYU7 25/02/2016 Put 31.000 2.605 2.605 0.000   0 2.270
NABYH7 25/02/2016 Call 31.500 1.390 1.390 0.000   0 1.580
NABYI7 25/02/2016 Put 31.500 2.885 2.885 0.000   0 2.530
NABYN7 25/02/2016 Call 32.000 1.175 1.175 0.000   0 1.345
NABYO7 25/02/2016 Put 32.000 3.185 3.185 0.000   0 2.810
NABYF7 25/02/2016 Call 32.500 0.985 0.985 0.000   0 1.135
NABYG7 25/02/2016 Put 32.500 3.505 3.505 0.000   0 3.115
NABYL7 25/02/2016 Call 33.000 0.820 0.820 0.000   0 0.935
NABYM7 25/02/2016 Put 33.000 3.850 3.850 0.000 10 0 3.435
NABYD7 25/02/2016 Call 33.500 0.665 0.665 0.000 10 0 0.775
NABYE7 25/02/2016 Put 33.500 4.205 4.205 0.000   0 3.785
NABZ37 25/02/2016 Call 34.000 0.000 0.000 0.000   0 0.625
NABZ47 25/02/2016 Put 34.000 0.000 0.000 0.000   0 4.145
NABY77 25/02/2016 Call 34.500 0.000 0.000 0.000   0 0.510
NABY87 25/02/2016 Put 34.500 0.000 0.000 0.000   0 4.530
NABYX7 25/02/2016 Call 35.000 0.000 0.000 0.000   0 0.400
NABYZ7 25/02/2016 Put 35.000 0.000 0.000 0.000   0 4.935
NABXJ9 23/03/2016 Call 0.010 30.020 30.020 0.000   0 30.530
NABRP7 23/03/2016 Call 18.780 11.980 11.980 0.000   0 12.480
NABRQ7 23/03/2016 Put 18.780 0.175 0.175 0.000   0 0.170
NABRO7 23/03/2016 Call 19.770 11.005 11.005 0.000   0 11.505
NABRN7 23/03/2016 Put 19.770 0.220 0.220 0.000   300 0.210
NABRL7 23/03/2016 Call 20.760 10.040 10.040 0.000   0 10.530
NABRM7 23/03/2016 Put 20.760 0.285 0.285 0.000   0 0.265
NABRS7 23/03/2016 Call 22.730 8.140 8.140 0.000   0 8.620
NABRR7 23/03/2016 Put 22.730 0.445 0.445 0.000   0 0.405
NABRT7 23/03/2016 Call 22.740 7.690 7.690 0.000   5 8.130
NABRU7 23/03/2016 Put 22.740 0.445 0.445 0.000   0 0.405
NABRW7 23/03/2016 Call 23.720 7.215 7.215 0.000   0 7.685
NABRV7 23/03/2016 Put 23.720 0.555 0.555 0.000   0 0.500
NABRX7 23/03/2016 Call 23.730 6.825 6.825 0.000   0 7.255
NABRY7 23/03/2016 Put 23.730 0.550 0.550 0.000   0 0.500
NABKM7 23/03/2016 Call 24.720 5.985 5.985 0.000   0 6.400
NABKN7 23/03/2016 Put 24.720 0.685 0.685 0.000   300 0.615
NABM67 23/03/2016 Call 25.710 5.170 5.170 0.000   103 5.570
NABM57 23/03/2016 Put 25.710 0.845 0.845 0.000   0 0.760
NABXL7 23/03/2016 Call 26.190 5.010 5.010 0.000   0 5.440
NABXM7 23/03/2016 Put 26.190 0.945 0.945 0.000   0 0.850
NABB99 23/03/2016 Call 26.690 4.600 4.600 0.000   0 5.010
NABBF9 23/03/2016 Put 26.690 1.055 1.055 0.000   60 0.940
NABWO9 23/03/2016 Call 26.700 4.390 4.390 0.000   0 4.765
NABWN9 23/03/2016 Put 26.700 1.045 1.045 0.000   20 0.935
NABXJ7 23/03/2016 Call 27.180 4.195 4.195 0.000   0 4.600
NABXK7 23/03/2016 Put 27.180 1.165 1.165 0.000   0 1.055
NABIT8 23/03/2016 Call 27.680 0.000 0.000 0.000   0 4.190
NABIU8 23/03/2016 Put 27.680 0.000 0.000 0.000   12 1.165
NABWQ9 23/03/2016 Call 27.690 0.000 0.000 0.000   0 4.005
NABWP9 23/03/2016 Put 27.690 0.000 0.000 0.000   20 1.155
NABJV7 23/03/2016 Call 28.170 3.440 3.440 0.000   0 3.810
NABJW7 23/03/2016 Put 28.170 1.445 1.445 0.000   0 1.300
NABBG8 23/03/2016 Call 28.660 3.085 3.085 0.000   0 3.435
NABBH8 23/03/2016 Put 28.660 1.605 1.605 0.000   0 1.445
NABDZ7 23/03/2016 Call 28.670 2.985 2.985 0.000   0 3.305
NABDY7 23/03/2016 Put 28.670 1.585 1.585 0.000   150 1.430
NABJL7 23/03/2016 Call 29.160 2.755 2.755 0.000   0 3.075
NABJM7 23/03/2016 Put 29.160 1.790 1.790 0.000   100 1.605
NABYR7 23/03/2016 Call 29.650 2.300 0.000 2.530 100 0 2.745
NABYS7 23/03/2016 Put 29.650 1.980 1.980 0.000   53 1.790
NABT59 23/03/2016 Call 29.660 2.380 2.380 0.000   60 2.655
NABT49 23/03/2016 Put 29.660 1.960 1.960 0.000   0 1.765
NABF77 23/03/2016 Call 30.150 0.000 0.000 2.215 50 0 2.420
NABF87 23/03/2016 Put 30.150 2.210 2.210 0.000   950 1.985
NABUL7 23/03/2016 Call 30.640 1.880 1.880 0.000   0 2.135
NABUM7 23/03/2016 Put 30.640 2.440 2.440 0.000   0 2.210
NABT69 23/03/2016 Call 30.650 1.845 1.845 0.000   340 2.080
NABT79 23/03/2016 Put 30.650 2.405 2.405 0.000   22 2.175
NABEI7 23/03/2016 Call 31.140 1.635 1.635 0.000   0 1.860
NABEJ7 23/03/2016 Put 31.140 2.710 2.710 0.000   206 2.450
NABUJ7 23/03/2016 Call 31.630 1.410 1.410 0.000   272 1.620
NABUK7 23/03/2016 Put 31.630 2.985 2.985 0.000   1,380 2.715
NABWR9 23/03/2016 Call 31.640 1.390 1.390 0.000   650 1.590
NABWS9 23/03/2016 Put 31.640 2.935 2.935 0.000   346 2.665
NABE57 23/03/2016 Call 32.120 1.215 1.215 0.000   3 1.400
NABE67 23/03/2016 Put 32.120 3.295 3.295 0.000   23 2.990
NABUF7 23/03/2016 Call 32.620 1.030 1.030 0.000   584 1.205
NABUG7 23/03/2016 Put 32.620 3.620 3.620 0.000   41 3.305
NABXP9 23/03/2016 Call 32.630 1.020 1.020 0.000   260 1.185
NABXO9 23/03/2016 Put 32.630 3.550 3.550 0.000   26 3.240
NABD27 23/03/2016 Call 33.110 0.000 0.000 0.850 4 15 1.025
NABD37 23/03/2016 Put 33.110 3.965 3.965 0.000   140 3.625
NABUH7 23/03/2016 Call 33.610 0.730 0.730 0.000   78 0.870
NABUI7 23/03/2016 Put 33.610 4.335 4.335 0.000   125 3.980
NABBL7 23/03/2016 Call 33.620 0.725 0.725 0.000   150 0.860
NABBK7 23/03/2016 Put 33.620 4.240 4.240 0.000   40 3.895
NABZG9 23/03/2016 Call 34.100 0.610 0.610 0.000   330 0.735
NABZH9 23/03/2016 Put 34.100 4.720 4.720 0.000   20 4.340
NABBM7 23/03/2016 Call 34.110 0.605 0.605 0.000   175 0.730
NABBO7 23/03/2016 Put 34.110 4.610 4.610 0.000   0 4.245
NABUR7 23/03/2016 Call 34.590 0.000 0.000 0.000   189 0.615
NABUS7 23/03/2016 Put 34.590 0.000 0.000 0.000   40 4.725
NABBQ7 23/03/2016 Call 34.600 0.000 0.000 0.000   136 0.610
NABBP7 23/03/2016 Put 34.600 0.000 0.000 0.000   65 4.615
NABX69 23/03/2016 Call 35.090 0.415 0.415 0.000   109 0.510
NABX99 23/03/2016 Put 35.090 5.545 5.545 0.000   0 5.130
NABUT7 23/03/2016 Call 35.580 0.340 0.340 0.000   600 0.425
NABUU7 23/03/2016 Put 35.580 5.970 5.970 0.000   500 5.545
NABX49 23/03/2016 Call 36.080 0.275 0.275 0.000   533 0.345
NABX59 23/03/2016 Put 36.080 6.420 6.420 0.000   0 5.980
NABUN7 23/03/2016 Call 36.570 0.220 0.220 0.000   130 0.285
NABUO7 23/03/2016 Put 36.570 6.870 6.870 0.000   0 6.420
NABX29 23/03/2016 Call 37.070 0.180 0.180 0.000   48 0.230
NABX39 23/03/2016 Put 37.070 7.340 7.340 0.000   6 6.875
NABUP7 23/03/2016 Call 37.560 0.145 0.145 0.000   113 0.190
NABUQ7 23/03/2016 Put 37.560 7.805 7.805 0.000   12 7.335
NABXH9 23/03/2016 Call 38.050 0.115 0.115 0.000   0 0.155
NABXI9 23/03/2016 Put 38.050 8.280 8.280 0.000   0 7.800
NABUV7 23/03/2016 Call 38.550 0.090 0.090 0.000   20 0.125
NABUW7 23/03/2016 Put 38.550 8.765 8.765 0.000   0 8.280
NABXF9 23/03/2016 Call 39.040 0.075 0.075 0.000   200 0.105
NABXG9 23/03/2016 Put 39.040 9.245 9.245 0.000   0 8.755
NABVL7 23/03/2016 Call 39.540 0.060 0.060 0.000   15 0.085
NABVM7 23/03/2016 Put 39.540 9.735 9.735 0.000   0 9.245
NABXA9 23/03/2016 Call 40.030 0.045 0.045 0.000   0 0.070
NABXB9 23/03/2016 Put 40.030 10.220 10.220 0.000   0 9.725
NABJC9 23/03/2016 Call 40.530 0.035 0.035 0.000   279 0.055
NABJD9 23/03/2016 Put 40.530 10.710 10.710 0.000   0 10.220
NABXC9 23/03/2016 Call 41.020 0.030 0.030 0.000   0 0.045
NABXD9 23/03/2016 Put 41.020 11.195 11.195 0.000   0 10.705
NABM69 23/03/2016 Call 41.510 0.025 0.025 0.000   10 0.040
NABM79 23/03/2016 Put 41.510 11.685 11.685 0.000   0 11.190
NABXM9 23/03/2016 Call 42.010 0.020 0.020 0.000   0 0.030
NABXN9 23/03/2016 Put 42.010 12.180 12.180 0.000   0 11.685
NABQN7 23/03/2016 Call 42.020 0.020 0.020 0.000   0 0.030
NABQO7 23/03/2016 Put 42.020 11.875 11.875 0.000   0 11.400
NABU79 23/03/2016 Call 42.500 0.015 0.015 0.000   0 0.025
NABU89 23/03/2016 Put 42.500 12.665 12.665 0.000   0 12.170
NABP57 23/06/2016 Call 0.010 29.135 29.135 0.000   0 29.700
NABV87 23/06/2016 Call 17.790 12.950 12.950 0.000   0 13.450
NABV97 23/06/2016 Put 17.790 0.240 0.240 0.000   0 0.230
NABVB7 23/06/2016 Call 18.780 11.970 11.970 0.000   0 12.470
NABVA7 23/06/2016 Put 18.780 0.300 0.300 0.000   300 0.275
NABVC7 23/06/2016 Call 19.770 10.995 10.995 0.000   0 11.495
NABVD7 23/06/2016 Put 19.770 0.370 0.370 0.000   0 0.335
NABVF7 23/06/2016 Call 21.750 9.080 9.080 0.000   0 9.565
NABVE7 23/06/2016 Put 21.750 0.565 0.565 0.000   0 0.495
NABVP7 23/06/2016 Call 21.760 8.010 8.010 0.000   0 8.435
NABVK7 23/06/2016 Put 21.760 0.560 0.560 0.000   0 0.495
NABVG7 23/06/2016 Call 22.730 8.155 8.155 0.000   0 8.625
NABVH7 23/06/2016 Put 22.730 0.690 0.690 0.000   0 0.610
NABVQ7 23/06/2016 Call 22.740 7.195 7.195 0.000   0 7.585
NABVR7 23/06/2016 Put 22.740 0.685 0.685 0.000   300 0.605
NABVJ7 23/06/2016 Call 23.720 7.250 7.250 0.000   0 7.690
NABVI7 23/06/2016 Put 23.720 0.840 0.840 0.000   0 0.740
NABVT7 23/06/2016 Call 23.730 6.390 6.390 0.000   0 6.745
NABVS7 23/06/2016 Put 23.730 0.835 0.835 0.000   0 0.740
NABCH9 23/06/2016 Call 24.710 6.360 6.360 0.000   0 6.770
NABCI9 23/06/2016 Put 24.710 1.020 1.020 0.000   182 0.915
NABZK8 23/06/2016 Call 25.700 5.520 5.520 0.000   0 5.890
NABZL8 23/06/2016 Put 25.700 1.245 1.245 0.000   50 1.125
NABXP7 23/06/2016 Call 26.190 5.110 5.110 0.000   0 5.465
NABXQ7 23/06/2016 Put 26.190 1.365 1.365 0.000   0 1.240
NABZC8 23/06/2016 Call 26.690 4.720 4.720 0.000   0 5.045
NABZD8 23/06/2016 Put 26.690 1.515 1.515 0.000   516 1.365
NABXN7 23/06/2016 Call 27.180 4.340 4.340 0.000   0 4.650
NABXO7 23/06/2016 Put 27.180 1.660 1.660 0.000   0 1.520
NABZA8 23/06/2016 Call 27.680 0.000 0.000 0.000   0 4.260
NABZB8 23/06/2016 Put 27.680 0.000 0.000 0.000   10 1.675
NABUZ7 23/06/2016 Call 28.170 3.625 3.625 0.000   20 3.895
NABV17 23/06/2016 Put 28.170 2.020 2.020 0.000   0 1.845
NABZM8 23/06/2016 Call 28.660 3.290 3.290 0.000   0 3.540
NABZN8 23/06/2016 Put 28.660 2.205 2.205 0.000   50 2.035
NABP97 23/06/2016 Call 28.670 2.905 2.905 0.000   0 3.090
NABP87 23/06/2016 Put 28.670 2.195 2.195 0.000   0 2.015
NABUB7 23/06/2016 Call 29.160 2.970 2.970 0.000   0 3.190
NABUC7 23/06/2016 Put 29.160 2.430 2.430 0.000   0 2.230
NABVU7 23/06/2016 Call 29.170 2.625 2.625 0.000   200 2.790
NABVV7 23/06/2016 Put 29.170 2.410 2.410 0.000   0 2.220
NABZO8 23/06/2016 Call 29.650 2.685 2.685 0.000   14 2.875
NABZP8 23/06/2016 Put 29.650 0.000 0.000 2.600 12 135 2.455
NABZ79 23/06/2016 Call 29.660 2.365 2.365 0.000   80 2.510
NABZ69 23/06/2016 Put 29.660 2.635 2.635 0.000   190 2.435
NABQ77 23/06/2016 Call 30.150 2.400 2.400 0.000   0 2.570
NABQ87 23/06/2016 Put 30.150 2.910 2.910 0.000   21 2.690
NABZS8 23/06/2016 Call 30.640 2.145 2.145 0.000   0 2.290
NABZT8 23/06/2016 Put 30.640 3.175 3.175 0.000   3,090 2.935
NABZ49 23/06/2016 Call 30.650 1.890 1.890 0.000   170 2.000
NABZ59 23/06/2016 Put 30.650 3.150 3.150 0.000   173 2.910
NABMH7 23/06/2016 Call 31.140 1.900 1.900 0.000   0 2.030
NABMI7 23/06/2016 Put 31.140 3.455 3.455 0.000   1,120 3.205
NABPK7 23/06/2016 Call 31.150 1.675 1.675 0.000   130 1.770
NABPL7 23/06/2016 Put 31.150 3.430 3.430 0.000   100 3.175
NABZU8 23/06/2016 Call 31.630 1.680 1.680 0.000   10 1.790
NABZV8 23/06/2016 Put 31.630 3.760 3.760 0.000   600 3.470
NABZ39 23/06/2016 Call 31.640 1.485 1.485 0.000   715 1.565
NABZ29 23/06/2016 Put 31.640 3.730 3.730 0.000   715 3.445
NABML7 23/06/2016 Call 32.120 1.485 1.485 0.000   50 1.580
NABMM7 23/06/2016 Put 32.120 4.070 4.070 0.000   11 3.775
NABPN7 23/06/2016 Call 32.130 1.305 1.305 0.000   0 1.380
NABPM7 23/06/2016 Put 32.130 4.040 4.040 0.000   0 3.740
NABZQ8 23/06/2016 Call 32.620 1.295 1.295 0.000   503 1.380
NABZR8 23/06/2016 Put 32.620 4.415 4.415 0.000   305 4.085
NABPO7 23/06/2016 Call 32.630 1.140 1.140 0.000   200 1.205
NABPP7 23/06/2016 Put 32.630 4.375 4.375 0.000   0 4.055
NABMJ7 23/06/2016 Call 33.110 1.130 1.130 0.000   120 1.205
NABMK7 23/06/2016 Put 33.110 4.760 4.760 0.000   69 4.420
NABTH7 23/06/2016 Call 33.120 0.995 0.995 0.000   232 1.050
NABTG7 23/06/2016 Put 33.120 4.720 4.720 0.000   0 4.380
NABZG8 23/06/2016 Call 33.610 0.975 0.975 0.000   34 1.045
NABZH8 23/06/2016 Put 33.610 5.130 5.130 0.000   2,326 4.770
NABDQ9 23/06/2016 Call 33.620 0.860 0.860 0.000   812 0.910
NABDP9 23/06/2016 Put 33.620 5.085 5.085 0.000   291 4.730
NABEX7 23/06/2016 Call 34.100 0.845 0.845 0.000   90 0.900
NABEW7 23/06/2016 Put 34.100 5.505 5.505 0.000   147 5.135
NABPV7 23/06/2016 Call 34.110 0.745 0.745 0.000   32 0.785
NABPU7 23/06/2016 Put 34.110 5.460 5.460 0.000   0 5.095
NABD29 23/06/2016 Call 34.590 0.000 0.000 0.000   2,000 0.775
NABD39 23/06/2016 Put 34.590 0.000 0.000 0.000   275 5.515
NABPW7 23/06/2016 Call 34.600 0.000 0.000 0.000   59 0.675
NABPX7 23/06/2016 Put 34.600 0.000 0.000 0.000   0 5.470
NABMP7 23/06/2016 Call 35.090 0.620 0.620 0.000   30 0.655
NABMQ7 23/06/2016 Put 35.090 6.310 6.310 0.000   0 5.915
NABQ27 23/06/2016 Call 35.100 0.550 0.550 0.000   0 0.575
NABQ17 23/06/2016 Put 35.100 6.255 6.255 0.000   0 5.870
NABFJ9 23/06/2016 Call 35.580 0.535 0.535 0.000   635 0.560
NABFK9 23/06/2016 Put 35.580 6.720 6.720 0.000   128 6.320
NABQ37 23/06/2016 Call 35.590 0.470 0.470 0.000   25 0.490
NABQ47 23/06/2016 Put 35.590 6.670 6.670 0.000   170 6.270
NABMD7 23/06/2016 Call 36.080 0.450 0.450 0.000   10 0.470
NABME7 23/06/2016 Put 36.080 7.155 7.155 0.000   0 6.735
NABQ67 23/06/2016 Call 36.090 0.400 0.400 0.000   140 0.415
NABQ57 23/06/2016 Put 36.090 7.100 7.100 0.000   100 6.685
NABG89 23/06/2016 Call 36.570 0.385 0.385 0.000   140 0.395
NABG99 23/06/2016 Put 36.570 7.590 7.590 0.000   0 7.160
NABTI7 23/06/2016 Call 36.580 0.340 0.340 0.000   17 0.350
NABTJ7 23/06/2016 Put 36.580 7.530 7.530 0.000   0 7.100
NABMF7 23/06/2016 Call 37.070 0.325 0.325 0.000   0 0.335
NABMG7 23/06/2016 Put 37.070 8.045 8.045 0.000   0 7.590
NABTL7 23/06/2016 Call 37.080 0.290 0.290 0.000   0 0.295
NABTK7 23/06/2016 Put 37.080 7.980 7.980 0.000   0 7.530
NABL69 23/06/2016 Call 37.560 0.275 0.275 0.000   170 0.280
NABL79 23/06/2016 Put 37.560 8.495 8.495 0.000   0 8.025
NABTM7 23/06/2016 Call 37.570 0.245 0.245 0.000   0 0.245
NABTN7 23/06/2016 Put 37.570 8.430 8.430 0.000   0 7.965
NABMN7 23/06/2016 Call 38.050 0.235 0.235 0.000   0 0.235
NABMO7 23/06/2016 Put 38.050 8.950 8.950 0.000   0 8.470
NABTP7 23/06/2016 Call 38.060 0.210 0.210 0.000   100 0.210
NABTO7 23/06/2016 Put 38.060 8.885 8.885 0.000   0 8.405
NABMQ9 23/06/2016 Call 38.550 0.195 0.195 0.000   13 0.195
NABMT9 23/06/2016 Put 38.550 9.425 9.425 0.000   610 8.930
NABKF9 23/06/2016 Call 39.540 0.140 0.140 0.000   0 0.140
NABKG9 23/06/2016 Put 39.540 10.370 10.370 0.000   330 9.865
NABCG7 23/06/2016 Call 40.530 0.100 0.100 0.000   100 0.100
NABCH7 23/06/2016 Put 40.530 11.325 11.325 0.000   0 10.825
NABM89 23/06/2016 Call 41.510 0.070 0.070 0.000   0 0.075
NABM99 23/06/2016 Put 41.510 12.280 12.280 0.000   0 11.790
NABU99 23/06/2016 Call 42.500 0.055 0.055 0.000   0 0.055
NABUA9 23/06/2016 Put 42.500 13.250 13.250 0.000   0 12.775
NABXZ9 23/06/2016 Call 43.490 0.040 0.040 0.000   0 0.040
NABY19 23/06/2016 Put 43.490 14.225 14.225 0.000   0 13.745
NABXR7 29/09/2016 Call 26.000 5.295 5.295 0.000   0 5.720
NABXS7 29/09/2016 Put 26.000 1.630 1.630 0.000   0 1.490
NABT87 29/09/2016 Call 27.000 4.535 4.535 0.000   0 4.925
NABT97 29/09/2016 Put 27.000 1.940 1.940 0.000   0 1.760
NABTB7 29/09/2016 Call 28.000 0.000 0.000 0.000   0 4.195
NABTA7 29/09/2016 Put 28.000 0.000 0.000 0.000   12 2.085
NABQ97 29/09/2016 Call 29.000 3.220 3.220 0.000   0 3.530
NABQA7 29/09/2016 Put 29.000 2.720 2.720 0.000   0 2.470
NABN27 29/09/2016 Call 30.000 2.660 2.660 0.000   0 2.940
NABN37 29/09/2016 Put 30.000 3.190 3.190 0.000   92 2.925
NABN67 29/09/2016 Call 31.000 2.175 2.175 0.000   0 2.410
NABN77 29/09/2016 Put 31.000 3.730 3.730 0.000   0 3.430
NABN47 29/09/2016 Call 32.000 1.750 1.750 0.000   165 1.950
NABN57 29/09/2016 Put 32.000 4.325 4.325 0.000   165 3.985
NABNK7 29/09/2016 Call 33.000 1.380 1.380 0.000   0 1.565
NABNL7 29/09/2016 Put 33.000 4.970 4.970 0.000   0 4.610
NABN87 29/09/2016 Call 34.000 1.080 1.080 0.000   0 1.235
NABN97 29/09/2016 Put 34.000 0.000 0.000 0.000   10 5.295
NABMV7 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.950
NABMY7 29/09/2016 Put 35.000 0.000 0.000 0.000   0 6.030
NABMZ7 29/09/2016 Call 36.000 0.635 0.635 0.000   0 0.720
NABN17 29/09/2016 Put 36.000 7.255 7.255 0.000   0 6.810
NABMR7 29/09/2016 Call 37.000 0.475 0.475 0.000   0 0.545
NABMS7 29/09/2016 Put 37.000 8.105 8.105 0.000   0 7.645
NABMT7 29/09/2016 Call 38.000 0.365 0.365 0.000   0 0.415
NABMU7 29/09/2016 Put 38.000 8.995 8.995 0.000   0 8.535
NABR67 29/09/2016 Call 39.000 0.280 0.280 0.000   0 0.350
NABR77 29/09/2016 Put 39.000 9.910 9.910 0.000   0 9.445
NABEK7 22/12/2016 Call 24.710 6.320 6.320 0.000   0 6.765
NABEL7 22/12/2016 Put 24.710 1.585 1.585 0.000   0 1.475
NABEN7 22/12/2016 Call 25.700 5.505 5.505 0.000   0 5.950
NABEM7 22/12/2016 Put 25.700 1.915 1.915 0.000   0 1.820
NABBG9 22/12/2016 Call 26.690 4.755 4.755 0.000   0 5.155
NABBH9 22/12/2016 Put 26.690 2.275 2.275 0.000   0 2.125
NABPS7 22/12/2016 Call 27.680 0.000 0.000 0.000   0 4.415
NABPT7 22/12/2016 Put 27.680 0.000 0.000 0.000   43 2.485
NABLH7 22/12/2016 Call 28.660 3.440 3.440 0.000   0 3.750
NABLI7 22/12/2016 Put 28.660 3.120 3.120 0.000   50 2.885
NABIX7 22/12/2016 Call 29.650 2.880 2.880 0.000   0 3.135
NABIY7 22/12/2016 Put 29.650 3.615 3.615 0.000   30 3.335
NABIV7 22/12/2016 Call 30.640 2.385 2.385 0.000   0 2.595
NABIW7 22/12/2016 Put 30.640 4.150 4.150 0.000   188 3.865
NABIT7 22/12/2016 Call 31.630 1.950 1.950 0.000   1,040 2.125
NABIU7 22/12/2016 Put 31.630 4.755 4.755 0.000   1,510 4.440
NABIR7 22/12/2016 Call 32.620 1.575 1.575 0.000   85 1.715
NABIS7 22/12/2016 Put 32.620 5.400 5.400 0.000   102 5.060
NABJ47 22/12/2016 Call 33.610 1.255 1.255 0.000   5,000 1.375
NABJ57 22/12/2016 Put 33.610 6.085 6.085 0.000   215 5.745
NABJ27 22/12/2016 Call 34.590 0.000 0.000 0.000   0 1.085
NABJ37 22/12/2016 Put 34.590 0.000 0.000 0.000   750 6.455
NABIZ7 22/12/2016 Call 35.580 0.775 0.775 0.000   46 0.845
NABJ17 22/12/2016 Put 35.580 7.600 7.600 0.000   15 7.195
NABJ67 22/12/2016 Call 36.570 0.600 0.600 0.000   400 0.660
NABJ77 22/12/2016 Put 36.570 8.420 8.420 0.000   200 7.975
NABJ87 22/12/2016 Call 37.560 0.465 0.465 0.000   36 0.505
NABJ97 22/12/2016 Put 37.560 9.270 9.270 0.000   0 8.790
NABJT7 22/12/2016 Call 38.550 0.360 0.360 0.000   400 0.385
NABJU7 22/12/2016 Put 38.550 10.155 10.155 0.000   1,130 9.645
NABVN7 22/12/2016 Call 39.540 0.280 0.280 0.000   0 0.300
NABVO7 22/12/2016 Put 39.540 11.060 11.060 0.000   10 10.540
NABJE9 22/12/2016 Call 40.530 0.220 0.220 0.000   0 0.235
NABJF9 22/12/2016 Put 40.530 11.980 11.980 0.000   0 11.470
NABMA9 22/12/2016 Call 41.510 0.175 0.175 0.000   0 0.200
NABMB9 22/12/2016 Put 41.510 12.910 12.910 0.000   0 12.410
NABUB9 22/12/2016 Call 42.500 0.140 0.140 0.000   0 0.175
NABUC9 22/12/2016 Put 42.500 13.855 13.855 0.000   0 13.370
NABY29 22/12/2016 Call 43.490 0.120 0.120 0.000   0 0.145
NABY39 22/12/2016 Put 43.490 14.810 14.810 0.000   0 14.320
NABXT7 29/06/2017 Call 25.700 5.610 5.610 0.000   0 6.045
NABXU7 29/06/2017 Put 25.700 2.610 2.610 0.000   0 2.465
NABBI9 29/06/2017 Call 26.690 4.870 4.870 0.000   0 5.280
NABBJ9 29/06/2017 Put 26.690 2.980 2.980 0.000   0 2.825
NABIV8 29/06/2017 Call 27.680 0.000 0.000 0.000   0 4.565
NABIW8 29/06/2017 Put 27.680 0.000 0.000 0.000   70 3.220
NABFZ8 29/06/2017 Call 28.660 3.610 3.610 0.000   0 3.930
NABG18 29/06/2017 Put 28.660 3.880 3.880 0.000   2 3.655
NABFX8 29/06/2017 Call 29.650 3.000 0.000 0.000   0 3.355
NABFY8 29/06/2017 Put 29.650 4.400 4.400 0.000   110 4.145
NABI38 29/06/2017 Call 30.640 2.600 2.600 0.000   0 2.835
NABI48 29/06/2017 Put 30.640 4.955 4.955 0.000   55 4.665
NABI18 29/06/2017 Call 31.630 2.180 2.180 0.000   0 2.390
NABI28 29/06/2017 Put 31.630 5.550 5.550 0.000   2,014 5.255
NABGU8 29/06/2017 Call 32.620 1.815 1.815 0.000   0 1.985
NABGV8 29/06/2017 Put 32.620 6.205 6.205 0.000   9 5.875
NABGW8 29/06/2017 Call 33.610 1.490 1.490 0.000   500 1.655
NABGX8 29/06/2017 Put 33.610 6.885 6.885 0.000   12 6.540
NABI78 29/06/2017 Call 34.590 0.000 0.000 0.000   0 1.365
NABI88 29/06/2017 Put 34.590 0.000 0.000 0.000   45 7.245
NABI58 29/06/2017 Call 35.580 0.995 0.995 0.000   0 1.120
NABI68 29/06/2017 Put 35.580 8.370 8.370 0.000   0 7.980
NABGY8 29/06/2017 Call 36.570 0.810 0.810 0.000   0 0.920
NABGZ8 29/06/2017 Put 36.570 9.160 9.160 0.000   0 8.765
NABJ88 29/06/2017 Call 37.560 0.655 0.655 0.000   0 0.750
NABJ98 29/06/2017 Put 37.560 9.980 9.980 0.000   0 9.570
NABL78 29/06/2017 Call 38.550 0.525 0.525 0.000   0 0.615
NABL88 29/06/2017 Put 38.550 10.835 10.835 0.000   40 10.400
NABI19 29/06/2017 Call 39.540 0.425 0.425 0.000   0 0.500
NABI29 29/06/2017 Put 39.540 11.710 11.710 0.000   0 11.260
NABJG9 29/06/2017 Call 40.530 0.340 0.340 0.000   0 0.410
NABJH9 29/06/2017 Put 40.530 12.600 12.600 0.000   0 12.140
NABMC9 29/06/2017 Call 41.510 0.275 0.275 0.000   0 0.335
NABMD9 29/06/2017 Put 41.510 13.500 13.500 0.000   0 13.030
NABUD9 29/06/2017 Call 42.500 0.220 0.220 0.000   0 0.280
NABUE9 29/06/2017 Put 42.500 14.425 14.425 0.000   0 13.940
NABY49 29/06/2017 Call 43.490 0.175 0.175 0.000   0 0.230
NABY59 29/06/2017 Put 43.490 15.360 15.360 0.000   0 14.860
NABXV7 21/12/2017 Call 25.700 5.670 5.670 0.000   0 6.075
NABXW7 21/12/2017 Put 25.700 3.175 3.175 0.000   0 3.045
NABXY7 21/12/2017 Call 26.690 4.965 4.965 0.000   0 5.325
NABXZ7 21/12/2017 Put 26.690 3.615 3.615 0.000   0 3.430
NABC69 21/12/2017 Call 27.680 0.000 0.000 0.000   0 4.635
NABC79 21/12/2017 Put 27.680 0.000 0.000 0.000   40 3.860
NABC49 21/12/2017 Call 28.660 3.755 3.755 0.000   0 4.015
NABC59 21/12/2017 Put 28.660 4.575 4.575 0.000   30 4.330
NABC89 21/12/2017 Call 29.650 3.235 3.235 0.000   0 3.450
NABC99 21/12/2017 Put 29.650 5.105 5.105 0.000   0 4.845
NABCP9 21/12/2017 Call 30.640 2.770 2.770 0.000   0 2.955
NABCQ9 21/12/2017 Put 30.640 5.700 5.700 0.000   20 5.405
NABCJ9 21/12/2017 Call 31.630 2.360 2.360 0.000   0 2.520
NABCK9 21/12/2017 Put 31.630 6.315 6.315 0.000   30 6.000
NABCF9 21/12/2017 Call 32.620 2.000 2.000 0.000   0 2.140
NABCG9 21/12/2017 Put 32.620 6.980 6.980 0.000   57 6.645
NABCN9 21/12/2017 Call 33.610 1.685 1.685 0.000   0 1.815
NABCO9 21/12/2017 Put 33.610 7.675 7.675 0.000   25 7.310
NABCL9 21/12/2017 Call 34.590 0.000 0.000 0.000   0 1.530
NABCM9 21/12/2017 Put 34.590 0.000 0.000 0.000   175 8.025
NABCR9 21/12/2017 Call 35.580 1.190 1.190 0.000   0 1.290
NABCS9 21/12/2017 Put 35.580 9.160 9.160 0.000   0 8.755
NABD59 21/12/2017 Call 36.570 0.995 0.995 0.000   0 1.080
NABD69 21/12/2017 Put 36.570 9.940 9.940 0.000   162 9.535
NABDN9 21/12/2017 Call 37.560 0.830 0.830 0.000   0 0.910
NABDO9 21/12/2017 Put 37.560 10.760 10.760 0.000   302 10.320
NABEZ9 21/12/2017 Call 38.550 0.690 0.690 0.000   100 0.760
NABF19 21/12/2017 Put 38.550 11.590 11.590 0.000   387 11.145
NABI39 21/12/2017 Call 39.540 0.575 0.575 0.000   0 0.640
NABI49 21/12/2017 Put 39.540 12.450 12.450 0.000   0 11.980
NABJI9 21/12/2017 Call 40.530 0.480 0.480 0.000   0 0.535
NABJJ9 21/12/2017 Put 40.530 13.320 13.320 0.000   0 12.835
NABMH9 21/12/2017 Call 41.510 0.405 0.405 0.000   0 0.460
NABMI9 21/12/2017 Put 41.510 14.205 14.205 0.000   0 13.705
NABUF9 21/12/2017 Call 42.500 0.335 0.335 0.000   0 0.390
NABUG9 21/12/2017 Put 42.500 15.105 15.105 0.000   0 14.600
NABY69 21/12/2017 Call 43.490 0.285 0.285 0.000   0 0.330
NABY79 21/12/2017 Put 43.490 16.015 16.015 0.000   0 15.505
NABY17 28/06/2018 Call 26.000 4.780 4.780 0.000   0 5.265
NABY27 28/06/2018 Put 26.000 3.485 3.485 0.000   0 3.255
NABWF7 28/06/2018 Call 27.000 3.880 3.880 0.000   0 4.330
NABWG7 28/06/2018 Put 27.000 3.985 3.985 0.000   0 3.725
NABUD7 28/06/2018 Call 28.000 3.110 3.110 0.000   0 3.500
NABUE7 28/06/2018 Put 28.000 4.520 4.520 0.000   0 4.250
NABQB7 28/06/2018 Call 29.000 2.500 2.500 0.000   0 2.840
NABQC7 28/06/2018 Put 29.000 5.100 5.100 0.000   10 4.790
NABNY7 28/06/2018 Call 30.000 2.035 2.035 0.000   0 2.320
NABNZ7 28/06/2018 Put 30.000 5.705 5.705 0.000   0 5.390
NABNM7 28/06/2018 Call 31.000 1.665 1.665 0.000   0 1.915
NABNN7 28/06/2018 Put 31.000 6.355 6.355 0.000   0 6.000
NABNW7 28/06/2018 Call 32.000 1.370 1.370 0.000   0 1.575
NABNX7 28/06/2018 Put 32.000 7.025 7.025 0.000   0 6.665
NABNU7 28/06/2018 Call 33.000 1.125 1.125 0.000   0 1.305
NABNV7 28/06/2018 Put 33.000 7.740 7.740 0.000   0 7.345
NABNS7 28/06/2018 Call 34.000 0.925 0.925 0.000   0 1.080
NABNT7 28/06/2018 Put 34.000 8.470 8.470 0.000   10 8.065
NABP17 28/06/2018 Call 35.000 0.760 0.760 0.000   0 0.890
NABP27 28/06/2018 Put 35.000 9.245 9.245 0.000   0 8.810
NABP37 28/06/2018 Call 36.000 0.625 0.625 0.000   0 0.740
NABP47 28/06/2018 Put 36.000 10.030 10.030 0.000   0 9.580
NABNO7 28/06/2018 Call 37.000 0.510 0.510 0.000   0 0.605
NABNP7 28/06/2018 Put 37.000 10.845 10.845 0.000   0 10.380
NABNQ7 28/06/2018 Call 38.000 0.420 0.420 0.000   0 0.500
NABNR7 28/06/2018 Put 38.000 11.685 11.685 0.000   0 11.195
NABR87 28/06/2018 Call 39.000 0.340 0.340 0.000   0 0.410
NABR97 28/06/2018 Put 39.000 12.535 12.535 0.000   0 12.040

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.