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 24.610 Down -0.970 24.600 24.680 25.870 25.930 24.280 16,517,164 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABYF8 28/07/2016 Call 0.010 24.640 24.640 24.620 84 184 24.640
NABX49 28/07/2016 Call 0.100 24.510 24.510 0.000   0 24.510
NABX59 28/07/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABX79 28/07/2016 Call 0.110 24.500 24.500 0.000   0 24.500
NABX69 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABX29 28/07/2016 Call 13.500 11.135 11.135 0.000 30 30 11.135
NABX39 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NABBU9 28/07/2016 Call 20.970 3.815 3.815 0.000   0 3.815
NABBV9 28/07/2016 Put 20.970 0.085 0.085 0.000   120 0.085
NABQE9 28/07/2016 Call 20.980 3.805 3.805 0.000   187 3.805
NABQF9 28/07/2016 Put 20.980 0.085 0.085 0.115 100 100 0.085
NABZW8 28/07/2016 Call 21.440 3.380 3.380 0.000   0 3.380
NABZX8 28/07/2016 Put 21.440 0.125 0.125 0.170 80 165 0.125
NABYK8 28/07/2016 Call 22.180 2.715 2.715 0.000   0 2.715
NABYL8 28/07/2016 Put 22.180 0.220 0.220 0.210 10 559 0.220
NABX89 28/07/2016 Call 22.190 2.705 2.705 2.600 40 40 2.705
NABX99 28/07/2016 Put 22.190 0.220 0.220 0.000   0 0.220
NABY58 28/07/2016 Call 22.660 2.300 2.300 0.000   1,800 2.300
NABY68 28/07/2016 Put 22.660 0.295 0.295 0.280 256 2,843 0.295
NABXB9 28/07/2016 Call 22.870 2.130 2.130 0.000   0 2.130
NABXA9 28/07/2016 Put 22.870 0.335 0.335 0.350 910 910 0.335
NABXC9 28/07/2016 Call 22.880 2.120 2.120 0.000   0 2.120
NABXD9 28/07/2016 Put 22.880 0.335 0.335 0.000   0 0.335
NABXV8 28/07/2016 Call 23.140 1.905 1.905 1.900 40 20 1.905
NABXW8 28/07/2016 Put 23.140 0.390 0.390 0.420 1,065 1,454 0.390
NABN89 28/07/2016 Call 23.150 1.900 1.900 0.000   0 1.900
NABN99 28/07/2016 Put 23.150 0.395 0.395 0.000   331 0.395
NABY78 28/07/2016 Call 23.620 1.540 1.540 0.000   50 1.540
NABY88 28/07/2016 Put 23.620 0.510 0.510 0.510 486 1,215 0.510
NABXP8 28/07/2016 Call 24.100 1.210 1.210 1.125 10 355 1.210
NABXQ8 28/07/2016 Put 24.100 0.660 0.660 0.670 1,013 2,329 0.660
NABY98 28/07/2016 Call 24.590 0.910 0.910 0.950 500 520 0.910
NABYA8 28/07/2016 Put 24.590 0.855 0.855 0.830 241 853 0.855
NABXN8 28/07/2016 Call 25.070 0.660 0.660 0.650 100 351 0.660
NABXO8 28/07/2016 Put 25.070 1.090 1.090 1.160 30 949 1.090
NABZ38 28/07/2016 Call 25.080 0.655 0.655 0.000 200 624 0.655
NABZ28 28/07/2016 Put 25.080 1.090 1.090 1.000 60 555 1.090
NABYD8 28/07/2016 Call 25.550 0.460 0.460 0.430 1,053 4,353 0.460
NABYE8 28/07/2016 Put 25.550 1.375 1.375 1.200 252 1,666 1.375
NABR39 28/07/2016 Call 25.560 0.455 0.455 0.390 98 300 0.455
NABR49 28/07/2016 Put 25.560 1.375 1.375 0.000   157 1.375
NABXL8 28/07/2016 Call 26.030 0.310 0.310 0.290 348 1,268 0.310
NABXM8 28/07/2016 Put 26.030 1.705 1.705 0.000   1,342 1.705
NABW39 28/07/2016 Call 26.040 0.305 0.305 0.000   0 0.305
NABW49 28/07/2016 Put 26.040 1.705 1.705 0.000   20 1.705
NABQ99 28/07/2016 Call 26.210 0.265 0.265 0.260 2,079 2,503 0.265
NABQ89 28/07/2016 Put 26.210 1.840 1.840 0.000   398 1.840
NABQA9 28/07/2016 Call 26.220 0.260 0.260 0.380 263 892 0.260
NABQB9 28/07/2016 Put 26.220 1.840 1.840 0.000   350 1.840
NABYB8 28/07/2016 Call 26.520 0.205 0.205 0.200 199 2,495 0.205
NABYC8 28/07/2016 Put 26.520 2.085 2.085 2.250 8 2,867 2.085
NABVB9 28/07/2016 Call 26.530 0.200 0.200 0.350 200 1,484 0.200
NABVA9 28/07/2016 Put 26.530 2.080 2.080 0.000   410 2.080
NABXJ8 28/07/2016 Call 27.000 0.135 0.135 0.115 776 6,387 0.135
NABXK8 28/07/2016 Put 27.000 2.490 2.490 2.350 90 2,728 2.490
NABNY9 28/07/2016 Call 27.010 0.135 0.135 0.000   1,258 0.135
NABNZ9 28/07/2016 Put 27.010 2.485 2.485 0.000   390 2.485
NABXT8 28/07/2016 Call 27.480 0.090 0.090 0.100 15 537 0.090
NABXU8 28/07/2016 Put 27.480 2.915 2.915 0.000   661 2.915
NABQW9 28/07/2016 Call 27.490 0.090 0.090 0.000   1,723 0.090
NABQX9 28/07/2016 Put 27.490 2.905 2.905 0.000   355 2.905
NABY18 28/07/2016 Call 27.960 0.065 0.065 0.060 1,000 2,882 0.065
NABY28 28/07/2016 Put 27.960 3.365 3.365 0.000   1,036 3.365
NABP29 28/07/2016 Call 27.970 0.065 0.065 0.000   526 0.065
NABP19 28/07/2016 Put 27.970 3.350 3.350 3.450 300 810 3.350
NABXR8 28/07/2016 Call 28.440 0.050 0.050 0.000   2,016 0.050
NABXS8 28/07/2016 Put 28.440 3.830 3.830 0.000   200 3.830
NABTW9 28/07/2016 Call 28.450 0.050 0.050 0.000   911 0.050
NABTV9 28/07/2016 Put 28.450 3.805 3.805 0.000   635 3.805
NABY38 28/07/2016 Call 28.930 0.040 0.040 0.000   5,136 0.040
NABY48 28/07/2016 Put 28.930 4.320 4.320 0.000   353 4.320
NABP39 28/07/2016 Call 28.940 0.040 0.040 0.000   2,518 0.040
NABP49 28/07/2016 Put 28.940 4.280 4.280 0.000   470 4.280
NABXY8 28/07/2016 Call 29.410 0.030 0.030 0.045 10 4,592 0.030
NABXZ8 28/07/2016 Put 29.410 4.800 4.800 0.000   100 4.800
NABTX9 28/07/2016 Call 29.420 0.030 0.030 0.000   36 0.030
NABTY9 28/07/2016 Put 29.420 4.760 4.760 0.000   150 4.760
NABYG8 28/07/2016 Call 29.890 0.025 0.025 0.000   1,858 0.025
NABYH8 28/07/2016 Put 29.890 5.280 5.280 0.000   0 5.280
NABU19 28/07/2016 Call 29.900 0.025 0.025 0.000   0 0.025
NABTZ9 28/07/2016 Put 29.900 5.240 5.240 0.000   260 5.240
NABYI8 28/07/2016 Call 30.370 0.020 0.020 0.000   2,896 0.020
NABYJ8 28/07/2016 Put 30.370 5.760 5.760 0.000   20 5.760
NABTT9 28/07/2016 Call 30.380 0.020 0.020 0.000   0 0.020
NABTU9 28/07/2016 Put 30.380 5.720 5.720 0.000   144 5.720
NABIT9 28/07/2016 Call 30.500 0.020 0.020 0.000   471 0.020
NABIU9 28/07/2016 Put 30.500 5.890 5.890 0.000   0 5.890
NABJ69 28/07/2016 Call 30.970 0.015 0.015 0.000   1,069 0.015
NABJ79 28/07/2016 Put 30.970 6.360 6.360 0.000   0 6.360
NABU59 28/07/2016 Call 30.980 0.015 0.015 0.000   0 0.015
NABU49 28/07/2016 Put 30.980 6.315 6.315 0.000   215 6.315
NABK39 28/07/2016 Call 31.450 0.009 0.009 0.000   0 0.009
NABK49 28/07/2016 Put 31.450 6.840 6.840 0.000   0 6.840
NABU29 28/07/2016 Call 31.460 0.010 0.010 0.000   0 0.010
NABU39 28/07/2016 Put 31.460 6.795 6.795 0.000   150 6.795
NABKX9 28/07/2016 Call 31.920 0.007 0.007 0.000   175 0.007
NABKY9 28/07/2016 Put 31.920 7.310 7.310 0.000   0 7.310
NABYG9 28/07/2016 Call 31.930 0.007 0.007 0.000   0 0.007
NABYF9 28/07/2016 Put 31.930 7.265 7.265 0.000   55 7.265
NABT99 28/07/2016 Call 32.410 0.004 0.004 0.000   870 0.004
NABTA9 28/07/2016 Put 32.410 7.800 7.800 0.000   0 7.800
NABYE9 28/07/2016 Call 32.420 0.005 0.005 0.000   0 0.005
NABYD9 28/07/2016 Put 32.420 7.755 7.755 0.000   80 7.755
NABTJ9 28/07/2016 Call 34.790 0.001 0.001 0.000   0 0.001
NABTK9 28/07/2016 Put 34.790 10.180 10.180 0.000   0 10.180
NABTQ9 28/07/2016 Call 34.800 0.001 0.001 0.000   0 0.001
NABTP9 28/07/2016 Put 34.800 10.130 10.130 0.000 30 79 10.130
NABTI9 28/07/2016 Call 35.260 0.000 0.000 0.000   0 0.000
NABTH9 28/07/2016 Put 35.260 10.650 10.650 0.000   0 10.650
NABTN9 28/07/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABTO9 28/07/2016 Put 35.270 10.600 10.600 0.000   0 10.600
NABTM9 28/07/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABTL9 28/07/2016 Put 35.740 11.130 11.130 0.000   0 11.130
NABTR9 28/07/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTS9 28/07/2016 Put 35.750 11.080 11.080 0.000   0 11.080
NABXG9 28/07/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABXF9 28/07/2016 Put 36.210 11.600 11.600 0.000   0 11.600
NABXH9 28/07/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABXI9 28/07/2016 Put 36.220 11.555 11.555 0.000   404 11.555
NABWY9 28/07/2016 Call 37.170 0.000 0.000 0.000   0 0.000
NABWX9 28/07/2016 Put 37.170 12.565 12.565 0.000   0 12.565
NABWZ9 28/07/2016 Call 37.180 0.000 0.000 0.000   0 0.000
NABX19 28/07/2016 Put 37.180 12.530 12.530 0.000   0 12.530
NABWV9 28/07/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABWW9 28/07/2016 Put 38.120 13.510 13.510 0.000   0 13.510
NABWU9 28/07/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABWT9 28/07/2016 Put 38.130 13.470 13.470 0.000   119 13.470
NABG49 25/08/2016 Call 0.010 24.680 24.680 0.000   0 24.680
NABG59 25/08/2016 Call 0.100 24.510 24.510 0.000   0 24.510
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 24.500 24.500 0.000   26 24.500
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 4.330 4.330 0.000   0 4.330
NABGO9 25/08/2016 Put 20.500 0.155 0.155 0.000   0 0.155
NABFL9 25/08/2016 Call 21.000 3.890 3.890 0.000   0 3.890
NABFM9 25/08/2016 Put 21.000 0.210 0.210 0.000   0 0.210
NABFP9 25/08/2016 Call 21.500 3.460 3.460 0.000   0 3.460
NABFQ9 25/08/2016 Put 21.500 0.275 0.275 0.000   52 0.275
NABFF9 25/08/2016 Call 22.000 3.040 3.040 0.000   0 3.040
NABFG9 25/08/2016 Put 22.000 0.355 0.355 0.000   164 0.355
NABFT9 25/08/2016 Call 22.500 2.640 2.640 0.000   0 2.640
NABFU9 25/08/2016 Put 22.500 0.455 0.455 0.000   478 0.455
NABFH9 25/08/2016 Call 23.000 2.255 2.255 0.000   50 2.255
NABFI9 25/08/2016 Put 23.000 0.565 0.565 0.560 40 540 0.565
NABN79 25/08/2016 Call 23.010 2.245 2.245 0.000   10 2.245
NABN69 25/08/2016 Put 23.010 0.565 0.565 0.000   209 0.565
NABFR9 25/08/2016 Call 23.500 1.885 1.885 0.000   0 1.885
NABFS9 25/08/2016 Put 23.500 0.700 0.700 0.000   221 0.700
NABN49 25/08/2016 Call 23.510 1.880 1.880 0.000   94 1.880
NABN59 25/08/2016 Put 23.510 0.700 0.700 0.000   255 0.700
NABF89 25/08/2016 Call 24.000 1.545 1.545 0.000   0 1.545
NABF99 25/08/2016 Put 24.000 0.860 0.860 0.820 36 577 0.860
NABFX9 25/08/2016 Call 24.500 1.245 1.245 0.000   0 1.245
NABFY9 25/08/2016 Put 24.500 1.055 1.055 0.700 140 385 1.055
NABF69 25/08/2016 Call 25.000 0.980 0.980 0.970 30 53 0.980
NABF79 25/08/2016 Put 25.000 1.290 1.290 1.290 450 1,414 1.290
NABW99 25/08/2016 Call 25.010 0.975 0.975 0.000   0 0.975
NABWA9 25/08/2016 Put 25.010 1.285 1.285 0.000   85 1.285
NABFV9 25/08/2016 Call 25.500 0.755 0.755 0.750 10 77 0.755
NABFW9 25/08/2016 Put 25.500 1.560 1.560 0.000   1,054 1.560
NABWC9 25/08/2016 Call 25.510 0.750 0.750 0.000   324 0.750
NABWB9 25/08/2016 Put 25.510 1.555 1.555 0.000   0 1.555
NABF29 25/08/2016 Call 26.000 0.565 0.565 0.000   3,210 0.565
NABF39 25/08/2016 Put 26.000 1.875 1.875 1.900 2 453 1.875
NABWD9 25/08/2016 Call 26.010 0.560 0.560 0.000   15 0.560
NABWE9 25/08/2016 Put 26.010 1.865 1.865 0.000   0 1.865
NABFZ9 25/08/2016 Call 26.500 0.415 0.415 0.400 60 331 0.415
NABG19 25/08/2016 Put 26.500 2.220 2.220 0.000   205 2.220
NABF49 25/08/2016 Call 27.000 0.295 0.295 0.250 294 732 0.295
NABF59 25/08/2016 Put 27.000 2.605 2.605 0.000   466 2.605
NABWG9 25/08/2016 Call 27.010 0.295 0.295 0.000   30 0.295
NABWF9 25/08/2016 Put 27.010 2.590 2.590 0.000   0 2.590
NABG29 25/08/2016 Call 27.500 0.210 0.210 0.270 5 761 0.210
NABG39 25/08/2016 Put 27.500 3.020 3.020 3.100 10 265 3.020
NABSU9 25/08/2016 Call 27.510 0.205 0.205 0.000   452 0.205
NABSV9 25/08/2016 Put 27.510 3.000 3.000 0.000   50 3.000
NABFN9 25/08/2016 Call 28.000 0.145 0.145 0.000   6,257 0.145
NABFO9 25/08/2016 Put 28.000 3.455 3.455 0.000   280 3.455
NABSX9 25/08/2016 Call 28.010 0.145 0.145 0.000   565 0.145
NABSW9 25/08/2016 Put 28.010 3.430 3.430 0.000   10 3.430
NABGV9 25/08/2016 Call 28.500 0.100 0.100 0.000   5,655 0.100
NABGW9 25/08/2016 Put 28.500 3.915 3.915 0.000   50 3.915
NABGT9 25/08/2016 Call 29.000 0.070 0.070 0.000   5,319 0.070
NABGU9 25/08/2016 Put 29.000 4.390 4.390 0.000   9 4.390
NABSY9 25/08/2016 Call 29.010 0.070 0.070 0.000   157 0.070
NABSZ9 25/08/2016 Put 29.010 4.340 4.340 0.000   400 4.340
NABIH9 25/08/2016 Call 29.500 0.045 0.045 0.000   3,646 0.045
NABII9 25/08/2016 Put 29.500 4.890 4.890 0.000   0 4.890
NABT29 25/08/2016 Call 29.510 0.045 0.045 0.000   40 0.045
NABT19 25/08/2016 Put 29.510 4.815 4.815 0.000   120 4.815
NABIJ9 25/08/2016 Call 30.000 0.030 0.030 0.000   8,462 0.030
NABIK9 25/08/2016 Put 30.000 5.390 5.390 0.000   0 5.390
NABT39 25/08/2016 Call 30.010 0.030 0.030 0.000   272 0.030
NABT49 25/08/2016 Put 30.010 5.305 5.305 0.000   105 5.305
NABIV9 25/08/2016 Call 30.500 0.020 0.020 0.000   406 0.020
NABIW9 25/08/2016 Put 30.500 5.890 5.890 0.000   0 5.890
NABJ89 25/08/2016 Call 31.000 0.015 0.015 0.000   0 0.015
NABJ99 25/08/2016 Put 31.000 6.390 6.390 0.000   0 6.390
NABK59 25/08/2016 Call 31.500 0.009 0.009 0.000   0 0.009
NABK69 25/08/2016 Put 31.500 6.890 6.890 0.000   0 6.890
NABK79 25/08/2016 Call 32.000 0.006 0.006 0.000   0 0.006
NABK89 25/08/2016 Put 32.000 7.390 7.390 0.000   0 7.390
NABTB9 25/08/2016 Call 32.500 0.004 0.004 0.000   10 0.004
NABTC9 25/08/2016 Put 32.500 7.890 7.890 0.000   0 7.890
NABYK9 25/08/2016 Call 33.500 0.001 0.001 0.000   0 0.001
NABYJ9 25/08/2016 Put 33.500 8.890 8.890 0.000   0 8.890
NABYH9 25/08/2016 Call 33.510 0.002 0.002 0.000   0 0.002
NABYI9 25/08/2016 Put 33.510 8.790 8.790 0.000   100 8.790
NABD38 29/09/2016 Call 0.010 24.730 24.730 0.000   1,002 24.730
NABR19 29/09/2016 Call 0.110 24.500 24.500 0.000   32,819 24.500
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 10.255 10.255 0.000   0 10.255
NABEZ8 29/09/2016 Put 14.460 0.015 0.015 0.000   710 0.015
NABYL9 29/09/2016 Call 15.250 9.490 9.490 0.000   0 9.490
NABYM9 29/09/2016 Put 15.250 0.030 0.030 0.000   0 0.030
NABYO9 29/09/2016 Call 15.260 9.480 9.480 0.000   28 9.480
NABYN9 29/09/2016 Put 15.260 0.030 0.030 0.000   0 0.030
NABDN8 29/09/2016 Call 17.360 7.455 7.455 0.000   0 7.455
NABDM8 29/09/2016 Put 17.360 0.095 0.095 0.000   200 0.095
NABYR9 29/09/2016 Call 18.580 6.305 6.305 0.000   0 6.305
NABYS9 29/09/2016 Put 18.580 0.155 0.155 0.000   0 0.155
NABYP9 29/09/2016 Call 18.590 6.295 6.295 0.000   35 6.295
NABYQ9 29/09/2016 Put 18.590 0.155 0.155 0.000   0 0.155
NABDO8 29/09/2016 Call 19.280 5.650 5.650 0.000   9 5.650
NABDR8 29/09/2016 Put 19.280 0.200 0.200 0.200 2 2 0.200
NABDT8 29/09/2016 Call 19.290 5.640 5.640 0.000   144 5.640
NABDS8 29/09/2016 Put 19.290 0.200 0.200 0.000 80 80 0.200
NABBW9 29/09/2016 Call 20.970 4.125 4.125 0.000   0 4.125
NABBX9 29/09/2016 Put 20.970 0.365 0.365 0.000   100 0.365
NABVT9 29/09/2016 Call 21.210 3.915 3.915 0.000   0 3.915
NABVS9 29/09/2016 Put 21.210 0.395 0.395 0.400 15 25 0.395
NABVP9 29/09/2016 Call 21.220 3.905 3.905 0.000   0 3.905
NABVO9 29/09/2016 Put 21.220 0.395 0.395 0.360 4 4 0.395
NABZY8 29/09/2016 Call 21.440 3.715 3.715 0.000   0 3.715
NABB19 29/09/2016 Put 21.440 0.425 0.425 0.000   442 0.425
NABWN8 29/09/2016 Call 22.180 3.105 3.105 0.000   0 3.105
NABWO8 29/09/2016 Put 22.180 0.565 0.565 0.000   350 0.565
NABVQ9 29/09/2016 Call 22.190 3.100 3.100 0.000   63 3.100
NABVR9 29/09/2016 Put 22.190 0.560 0.560 0.000   600 0.560
NABVU8 29/09/2016 Call 22.660 2.735 2.735 0.000   0 2.735
NABVV8 29/09/2016 Put 22.660 0.675 0.675 0.000   1,600 0.675
NABN29 29/09/2016 Call 22.670 2.725 2.725 0.000   0 2.725
NABN39 29/09/2016 Put 22.670 0.670 0.670 0.000   10 0.670
NABXJ9 29/09/2016 Call 22.870 2.575 2.575 0.000   200 2.575
NABXK9 29/09/2016 Put 22.870 0.725 0.725 0.000   0 0.725
NABXM9 29/09/2016 Call 22.880 2.565 2.565 0.000   10 2.565
NABXL9 29/09/2016 Put 22.880 0.725 0.725 0.660 110 110 0.725
NABM98 29/09/2016 Call 23.140 2.375 2.375 2.400 20 20 2.375
NABMA8 29/09/2016 Put 23.140 0.795 0.795 0.000   259 0.795
NABM58 29/09/2016 Call 23.150 2.370 2.370 0.000   1 2.370
NABM68 29/09/2016 Put 23.150 0.795 0.795 0.000   190 0.795
NABMC8 29/09/2016 Call 23.620 2.055 2.055 0.000   0 2.055
NABMB8 29/09/2016 Put 23.620 0.950 0.950 1.000 80 121 0.950
NABM88 29/09/2016 Call 23.630 2.045 2.045 0.000   100 2.045
NABM78 29/09/2016 Put 23.630 0.945 0.945 0.000   710 0.945
NABLF8 29/09/2016 Call 24.100 1.745 1.745 0.000   0 1.745
NABLG8 29/09/2016 Put 24.100 1.120 1.120 1.100 30 1,164 1.120
NABKN9 29/09/2016 Call 24.110 1.740 1.740 0.000   0 1.740
NABKO9 29/09/2016 Put 24.110 1.115 1.115 0.000   0 1.115
NABE38 29/09/2016 Call 24.590 1.455 1.455 1.510 70 215 1.455
NABE48 29/09/2016 Put 24.590 1.315 1.315 1.290 60 145 1.315
NABKQ9 29/09/2016 Call 24.600 1.455 1.455 0.000   0 1.455
NABKP9 29/09/2016 Put 24.600 1.315 1.315 0.000   350 1.315
NABXR7 29/09/2016 Call 25.070 1.210 1.210 0.000   0 1.210
NABXS7 29/09/2016 Put 25.070 1.545 1.545 0.000   3,908 1.545
NABKR9 29/09/2016 Call 25.080 1.205 1.205 0.000   90 1.205
NABKS9 29/09/2016 Put 25.080 1.540 1.540 0.000   255 1.540
NABCI8 29/09/2016 Call 25.550 0.985 0.985 0.000   95 0.985
NABCJ8 29/09/2016 Put 25.550 1.805 1.805 0.000   604 1.805
NABT87 29/09/2016 Call 26.030 0.790 0.790 0.000   205 0.790
NABT97 29/09/2016 Put 26.030 2.085 2.085 0.000   913 2.085
NABC58 29/09/2016 Call 26.520 0.620 0.620 0.800 49 326 0.620
NABC68 29/09/2016 Put 26.520 2.410 2.410 0.000   502 2.410
NABKU9 29/09/2016 Call 26.530 0.615 0.615 0.000   500 0.615
NABKT9 29/09/2016 Put 26.530 2.395 2.395 0.000   115 2.395
NABTB7 29/09/2016 Call 27.000 0.485 0.485 0.000   2,844 0.485
NABTA7 29/09/2016 Put 27.000 2.760 2.760 2.750 20 609 2.760
NABKV9 29/09/2016 Call 27.010 0.480 0.480 0.000   260 0.480
NABKW9 29/09/2016 Put 27.010 2.735 2.735 0.000   145 2.735
NABC18 29/09/2016 Call 27.480 0.370 0.370 0.430 920 980 0.370
NABC28 29/09/2016 Put 27.480 3.135 3.135 0.000 100 3,611 3.135
NABQ97 29/09/2016 Call 27.960 0.280 0.280 0.270 29 1,193 0.280
NABQA7 29/09/2016 Put 27.960 3.530 3.530 0.000   50 3.530
NABKE9 29/09/2016 Call 27.970 0.280 0.280 1.120 100 559 0.280
NABKD9 29/09/2016 Put 27.970 3.495 3.495 0.000   213 3.495
NABBY8 29/09/2016 Call 28.440 0.215 0.215 0.000   3,340 0.215
NABBZ8 29/09/2016 Put 28.440 3.945 3.945 0.000   338 3.945
NABKH9 29/09/2016 Call 28.450 0.215 0.215 0.000   188 0.215
NABKI9 29/09/2016 Put 28.450 3.905 3.905 0.000   495 3.905
NABN27 29/09/2016 Call 28.930 0.165 0.165 0.180 14 525 0.165
NABN37 29/09/2016 Put 28.930 4.390 4.390 0.000   293 4.390
NABZL7 29/09/2016 Call 28.940 0.160 0.160 0.000 100 461 0.160
NABZK7 29/09/2016 Put 28.940 4.335 4.335 0.000   219 4.335
NABCG8 29/09/2016 Call 29.410 0.125 0.125 0.000   2,046 0.125
NABCH8 29/09/2016 Put 29.410 4.840 4.840 4.710 100 100 4.840
NABKQ8 29/09/2016 Call 29.420 0.125 0.125 0.115 40 158 0.125
NABKR8 29/09/2016 Put 29.420 4.775 4.775 0.000   255 4.775
NABN67 29/09/2016 Call 29.890 0.095 0.095 0.090 30 2,990 0.095
NABN77 29/09/2016 Put 29.890 5.300 5.300 0.000   45 5.300
NABZM7 29/09/2016 Call 29.900 0.095 0.095 0.000   337 0.095
NABZN7 29/09/2016 Put 29.900 5.220 5.220 0.000   894 5.220
NABC98 29/09/2016 Call 30.370 0.070 0.070 0.000   2,357 0.070
NABCF8 29/09/2016 Put 30.370 5.770 5.770 0.000   24 5.770
NABJE8 29/09/2016 Call 30.380 0.070 0.070 0.080 50 77 0.070
NABJF8 29/09/2016 Put 30.380 5.680 5.680 0.000   2,980 5.680
NABN47 29/09/2016 Call 30.850 0.055 0.055 0.000   331 0.055
NABN57 29/09/2016 Put 30.850 6.245 6.245 0.000   448 6.245
NABZO7 29/09/2016 Call 30.860 0.055 0.055 0.000   87 0.055
NABZP7 29/09/2016 Put 30.860 6.145 6.145 0.000   460 6.145
NABC38 29/09/2016 Call 31.340 0.040 0.040 0.000   841 0.040
NABC48 29/09/2016 Put 31.340 6.730 6.730 0.000   0 6.730
NABP78 29/09/2016 Call 31.350 0.040 0.040 0.000   130 0.040
NABP88 29/09/2016 Put 31.350 6.630 6.630 0.000   528 6.630
NABNK7 29/09/2016 Call 31.820 0.030 0.030 0.000   95 0.030
NABNL7 29/09/2016 Put 31.820 7.210 7.210 0.000   0 7.210
NABZR7 29/09/2016 Call 31.830 0.030 0.030 0.000   140 0.030
NABZQ7 29/09/2016 Put 31.830 7.105 7.105 0.000   156 7.105
NABC78 29/09/2016 Call 32.300 0.025 0.025 0.000   10 0.025
NABC88 29/09/2016 Put 32.300 7.690 7.690 0.000   0 7.690
NABPK8 29/09/2016 Call 32.310 0.025 0.025 0.000   215 0.025
NABP98 29/09/2016 Put 32.310 7.585 7.585 0.000   183 7.585
NABN87 29/09/2016 Call 32.780 0.015 0.015 0.000   45 0.015
NABN97 29/09/2016 Put 32.780 8.170 8.170 0.000   258 8.170
NABZG7 29/09/2016 Call 32.790 0.020 0.020 0.000   49 0.020
NABZH7 29/09/2016 Put 32.790 8.060 8.060 0.000   165 8.060
NABF38 29/09/2016 Call 33.260 0.015 0.015 0.000   204 0.015
NABF48 29/09/2016 Put 33.260 8.650 8.650 0.000   0 8.650
NABRJ8 29/09/2016 Call 33.270 0.015 0.015 0.000   0 0.015
NABRK8 29/09/2016 Put 33.270 8.540 8.540 0.000   91 8.540
NABMV7 29/09/2016 Call 33.750 0.010 0.010 0.000   60 0.010
NABMY7 29/09/2016 Put 33.750 9.140 9.140 0.000   0 9.140
NABKK9 29/09/2016 Call 33.760 0.010 0.010 0.000   0 0.010
NABKJ9 29/09/2016 Put 33.760 9.030 9.030 0.000   280 9.030
NABG58 29/09/2016 Call 34.230 0.007 0.007 0.000   0 0.007
NABG68 29/09/2016 Put 34.230 9.620 9.620 0.000   6 9.620
NABKL9 29/09/2016 Call 34.240 0.007 0.007 0.000   0 0.007
NABKM9 29/09/2016 Put 34.240 9.505 9.505 0.000   195 9.505
NABMZ7 29/09/2016 Call 34.710 0.005 0.005 0.000   0 0.005
NABN17 29/09/2016 Put 34.710 10.105 10.105 0.000   0 10.105
NABMR7 29/09/2016 Call 35.670 0.003 0.003 0.000   20 0.003
NABMS7 29/09/2016 Put 35.670 11.060 11.060 0.000   0 11.060
NABXN9 29/09/2016 Call 36.210 0.002 0.002 0.000   0 0.002
NABXO9 29/09/2016 Put 36.210 11.600 11.600 0.000   0 11.600
NABXQ9 29/09/2016 Call 36.220 0.002 0.002 0.000   0 0.002
NABXP9 29/09/2016 Put 36.220 11.470 11.470 0.000   60 11.470
NABMT7 29/09/2016 Call 36.640 0.001 0.001 0.000   0 0.001
NABMU7 29/09/2016 Put 36.640 12.030 12.030 0.000   0 12.030
NABR67 29/09/2016 Call 37.600 0.001 0.001 0.000   0 0.001
NABR77 29/09/2016 Put 37.600 12.990 12.990 0.000   0 12.990
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 16.850 16.850 0.000   0 16.850
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 16.660 16.660 0.000   14 16.660
NABS59 27/10/2016 Call 0.010 24.775 24.775 0.000   0 24.775
NABC57 27/10/2016 Call 21.000            
NABC67 27/10/2016 Put 21.000            
NABW59 27/10/2016 Call 21.500 3.800 3.800 0.000   0 3.800
NABW69 27/10/2016 Put 21.500 0.545 0.545 0.000   0 0.545
NABVY9 27/10/2016 Call 22.000 3.395 3.395 0.000   0 3.395
NABVZ9 27/10/2016 Put 22.000 0.635 0.635 0.000   0 0.635
NABVU9 27/10/2016 Call 22.500 3.015 3.015 0.000   0 3.015
NABVV9 27/10/2016 Put 22.500 0.755 0.755 0.000   0 0.755
NABSC9 27/10/2016 Call 23.000 2.640 2.640 0.000   0 2.640
NABSD9 27/10/2016 Put 23.000 0.880 0.880 0.750 18 308 0.880
NABRS9 27/10/2016 Call 23.500 2.310 2.310 0.000   0 2.310
NABRT9 27/10/2016 Put 23.500 1.045 1.045 0.000   15 1.045
NABRM9 27/10/2016 Call 24.000 1.990 1.990 0.000   30 1.990
NABRN9 27/10/2016 Put 24.000 1.220 1.220 1.250 20 809 1.220
NABRU9 27/10/2016 Call 24.500 1.700 1.700 0.000 2 2 1.700
NABRV9 27/10/2016 Put 24.500 1.425 1.425 1.100 20 1,374 1.425
NABRW9 27/10/2016 Call 25.000 1.440 1.440 0.000   2 1.440
NABRX9 27/10/2016 Put 25.000 1.660 1.660 1.585 300 2,243 1.660
NABR99 27/10/2016 Call 25.500 1.195 1.195 0.000   12 1.195
NABRF9 27/10/2016 Put 25.500 1.915 1.915 0.000   940 1.915
NABRY9 27/10/2016 Call 26.000 0.985 0.985 0.000   24 0.985
NABRZ9 27/10/2016 Put 26.000 2.205 2.205 0.000   400 2.205
NABY89 27/10/2016 Call 26.010 0.980 0.980 0.000   0 0.980
NABXY9 27/10/2016 Put 26.010 2.190 2.190 0.000   0 2.190
NABR79 27/10/2016 Call 26.500 0.800 0.800 0.825 104 104 0.800
NABR89 27/10/2016 Put 26.500 2.530 2.530 0.000   200 2.530
NABY99 27/10/2016 Call 26.510 0.795 0.795 0.000   0 0.795
NABYA9 27/10/2016 Put 26.510 2.505 2.505 0.000   115 2.505
NABS39 27/10/2016 Call 27.000 0.640 0.640 0.665 150 158 0.640
NABS49 27/10/2016 Put 27.000 2.875 2.875 0.000   164 2.875
NABYC9 27/10/2016 Call 27.010 0.640 0.640 0.000   0 0.640
NABYB9 27/10/2016 Put 27.010 2.845 2.845 0.000   0 2.845
NABR59 27/10/2016 Call 27.500 0.510 0.510 0.000   2,866 0.510
NABR69 27/10/2016 Put 27.500 3.245 3.245 0.000   645 3.245
NABS19 27/10/2016 Call 28.000 0.405 0.405 0.000   1,119 0.405
NABS29 27/10/2016 Put 28.000 3.645 3.645 0.000   30 3.645
NABRI9 27/10/2016 Call 28.500 0.315 0.315 0.000   1,600 0.315
NABRJ9 27/10/2016 Put 28.500 4.065 4.065 0.000   280 4.065
NABVK9 27/10/2016 Call 28.510 0.315 0.315 0.000   0 0.315
NABVL9 27/10/2016 Put 28.510 4.005 4.005 0.000   417 4.005
NABRO9 27/10/2016 Call 29.000 0.245 0.245 0.000   1,590 0.245
NABRP9 27/10/2016 Put 29.000 4.495 4.495 0.000   150 4.495
NABVN9 27/10/2016 Call 29.010 0.245 0.245 0.000   0 0.245
NABVM9 27/10/2016 Put 29.010 4.430 4.430 0.000   0 4.430
NABRG9 27/10/2016 Call 29.500 0.195 0.195 0.000   0 0.195
NABRH9 27/10/2016 Put 29.500 4.950 4.950 0.000   0 4.950
NABSF9 27/10/2016 Call 29.510 0.190 0.190 0.000   0 0.190
NABSE9 27/10/2016 Put 29.510 4.865 4.865 0.000   0 4.865
NABRQ9 27/10/2016 Call 30.000 0.150 0.150 0.000   1,318 0.150
NABRR9 27/10/2016 Put 30.000 5.410 5.410 0.000   100 5.410
NABSG9 27/10/2016 Call 30.010 0.150 0.150 0.000   5 0.150
NABSH9 27/10/2016 Put 30.010 5.300 5.300 0.000   0 5.300
NABRK9 27/10/2016 Call 30.500 0.120 0.120 0.000   0 0.120
NABRL9 27/10/2016 Put 30.500 5.890 5.890 0.000   0 5.890
NABSI9 27/10/2016 Call 31.000 0.095 0.095 0.000   200 0.095
NABSJ9 27/10/2016 Put 31.000 6.390 6.390 0.000   50 6.390
NABSK9 27/10/2016 Call 31.500 0.075 0.075 0.000   33 0.075
NABSL9 27/10/2016 Put 31.500 6.890 6.890 0.000   0 6.890
NABT59 27/10/2016 Call 32.000 0.055 0.055 0.000   200 0.055
NABT69 27/10/2016 Put 32.000 7.390 7.390 0.000   0 7.390
NABTD9 27/10/2016 Call 32.500 0.045 0.045 0.000   200 0.045
NABTE9 27/10/2016 Put 32.500 7.890 7.890 0.000   0 7.890
NABV99 24/11/2016 Call 0.010 23.790 23.790 0.000   0 23.790
NABC77 24/11/2016 Call 21.000            
NABC87 24/11/2016 Put 21.000            
NABW79 24/11/2016 Call 21.500 3.800 3.800 0.000   0 3.800
NABW89 24/11/2016 Put 21.500 0.850 0.850 0.000   0 0.850
NABW19 24/11/2016 Call 22.000 3.380 3.380 0.000   0 3.380
NABW29 24/11/2016 Put 22.000 0.990 0.990 0.000   0 0.990
NABVW9 24/11/2016 Call 22.500 2.990 2.990 0.000   0 2.990
NABVX9 24/11/2016 Put 22.500 1.145 1.145 0.000   0 1.145
NABVE9 24/11/2016 Call 23.000 2.640 2.640 0.000   320 2.640
NABVF9 24/11/2016 Put 23.000 1.320 1.320 0.000   0 1.320
NABVC9 24/11/2016 Call 23.500 2.300 2.300 0.000   0 2.300
NABVD9 24/11/2016 Put 23.500 1.515 1.515 0.000   350 1.515
NABUY9 24/11/2016 Call 24.000 1.990 1.990 0.000   2 1.990
NABUZ9 24/11/2016 Put 24.000 1.740 1.740 0.000   100 1.740
NABUK9 24/11/2016 Call 24.500 1.695 1.695 0.000   0 1.695
NABUL9 24/11/2016 Put 24.500 1.980 1.980 0.000   0 1.980
NABUW9 24/11/2016 Call 25.000 1.425 1.425 0.000   0 1.425
NABUX9 24/11/2016 Put 25.000 2.260 2.260 0.000   0 2.260
NABUI9 24/11/2016 Call 25.500 1.185 1.185 0.000   100 1.185
NABUJ9 24/11/2016 Put 25.500 2.560 2.560 0.000   7 2.560
NABUU9 24/11/2016 Call 26.000 0.965 0.965 0.000   0 0.965
NABUV9 24/11/2016 Put 26.000 2.885 2.885 0.000   0 2.885
NABZA9 24/11/2016 Call 26.010 0.750 0.750 0.000   0 0.750
NABZ99 24/11/2016 Put 26.010 2.880 2.880 0.000 50 50 2.880
NABU69 24/11/2016 Call 26.500 0.785 0.785 0.000   16 0.785
NABU79 24/11/2016 Put 26.500 3.245 3.245 0.000   0 3.245
NABUS9 24/11/2016 Call 27.000 0.630 0.630 0.000   6 0.630
NABUT9 24/11/2016 Put 27.000 3.625 3.625 0.000   0 3.625
NABZB9 24/11/2016 Call 27.010 0.485 0.485 0.000   0 0.485
NABZC9 24/11/2016 Put 27.010 3.610 3.610 0.000   0 3.610
NABU89 24/11/2016 Call 27.500 0.500 0.500 0.000   0 0.500
NABUH9 24/11/2016 Put 27.500 4.025 4.025 0.000   4 4.025
NABVJ9 24/11/2016 Call 27.510 0.385 0.385 0.000   0 0.385
NABVI9 24/11/2016 Put 27.510 4.015 4.015 0.000   0 4.015
NABV19 24/11/2016 Call 28.000 0.395 0.395 0.000   0 0.395
NABV29 24/11/2016 Put 28.000 4.445 4.445 0.000   100 4.445
NABVG9 24/11/2016 Call 28.010 0.300 0.300 0.000   0 0.300
NABVH9 24/11/2016 Put 28.010 4.430 4.430 0.000   17 4.430
NABUQ9 24/11/2016 Call 28.500 0.305 0.305 0.000   250 0.305
NABUR9 24/11/2016 Put 28.500 4.880 4.880 0.000   0 4.880
NABV39 24/11/2016 Call 29.000 0.235 0.235 0.000   834 0.235
NABV49 24/11/2016 Put 29.000 5.320 5.320 0.000   0 5.320
NABUM9 24/11/2016 Call 29.500 0.185 0.185 0.000   0 0.185
NABUN9 24/11/2016 Put 29.500 5.770 5.770 0.000   0 5.770
NABV79 24/11/2016 Call 30.000 0.145 0.145 0.000   400 0.145
NABV89 24/11/2016 Put 30.000 6.230 6.230 0.000   12 6.230
NABUO9 24/11/2016 Call 30.500 0.115 0.115 0.000   137 0.115
NABUP9 24/11/2016 Put 30.500 6.705 6.705 0.000   0 6.705
NABV59 24/11/2016 Call 31.000 0.090 0.090 0.000   277 0.090
NABV69 24/11/2016 Put 31.000 7.185 7.185 0.000   0 7.185
NABZ19 24/11/2016 Call 31.010 0.070 0.070 0.000   0 0.070
NABZ89 24/11/2016 Put 31.010 7.165 7.165 0.000 50 50 7.165
NABU48 22/12/2016 Call 0.010 23.830 23.830 0.000   0 23.830
NABXR9 22/12/2016 Call 0.100 24.510 24.510 0.000   0 24.510
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 23.500 23.500 0.000   0 23.500
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 5.855 5.855 0.000   126 5.855
NABUR8 22/12/2016 Put 19.060 0.365 0.365 0.000   64 0.365
NABUT8 22/12/2016 Call 19.070 5.135 5.135 0.000   560 5.135
NABUU8 22/12/2016 Put 19.070 0.365 0.365 0.000   152 0.365
NABBY9 22/12/2016 Call 20.970 4.215 4.215 0.000   0 4.215
NABBZ9 22/12/2016 Put 20.970 0.775 0.775 0.000   460 0.775
NABB29 22/12/2016 Call 21.440 3.835 3.835 0.000   0 3.835
NABB39 22/12/2016 Put 21.440 0.905 0.905 0.000   200 0.905
NABYM8 22/12/2016 Call 21.920 3.465 3.465 0.000   0 3.465
NABYN8 22/12/2016 Put 21.920 1.050 1.050 0.000   76 1.050
NABWP8 22/12/2016 Call 22.400 3.105 3.105 0.000   0 3.105
NABWQ8 22/12/2016 Put 22.400 1.210 1.210 0.000   501 1.210
NABMN8 22/12/2016 Call 22.870 2.775 2.775 0.000   1 2.775
NABMO8 22/12/2016 Put 22.870 1.375 1.375 0.000   220 1.375
NABXV9 22/12/2016 Call 22.880 2.375 2.375 0.000   0 2.375
NABXW9 22/12/2016 Put 22.880 1.365 1.365 0.000   100 1.365
NABV88 22/12/2016 Call 23.350 2.450 2.450 0.000   0 2.450
NABV98 22/12/2016 Put 23.350 1.565 1.565 0.000   523 1.565
NABEK7 22/12/2016 Call 23.820 2.150 2.150 0.000   15 2.150
NABEL7 22/12/2016 Put 23.820 1.765 1.765 0.000   589 1.765
NABSP8 22/12/2016 Call 23.830 1.835 1.835 0.000   323 1.835
NABSO8 22/12/2016 Put 23.830 1.755 1.755 0.000   432 1.755
NABU58 22/12/2016 Call 24.300 1.865 1.865 0.000   10 1.865
NABU68 22/12/2016 Put 24.300 1.995 1.995 0.000   378 1.995
NABEN7 22/12/2016 Call 24.780 1.605 1.605 0.000   0 1.605
NABEM7 22/12/2016 Put 24.780 2.245 2.245 0.000   222 2.245
NABSM8 22/12/2016 Call 24.790 1.365 1.365 0.000   20 1.365
NABSN8 22/12/2016 Put 24.790 2.225 2.225 0.000   148 2.225
NABTJ8 22/12/2016 Call 25.250 1.370 1.370 0.000   528 1.370
NABTK8 22/12/2016 Put 25.250 2.510 2.510 0.000   117 2.510
NABBG9 22/12/2016 Call 25.730 1.160 1.160 0.000   1,000 1.160
NABBH9 22/12/2016 Put 25.730 2.810 2.810 0.000   354 2.810
NABEF9 22/12/2016 Call 25.740 0.990 0.990 1.260 38 270 0.990
NABEG9 22/12/2016 Put 25.740 2.785 2.785 0.000   527 2.785
NABTH8 22/12/2016 Call 26.210 0.970 0.970 0.940 24 564 0.970
NABTI8 22/12/2016 Put 26.210 3.125 3.125 0.000   156 3.125
NABEI9 22/12/2016 Call 26.220 0.830 0.830 0.000   103 0.830
NABEH9 22/12/2016 Put 26.220 3.100 3.100 0.000   125 3.100
NABPS7 22/12/2016 Call 26.690 0.805 0.805 0.750 100 4,855 0.805
NABPT7 22/12/2016 Put 26.690 3.470 3.470 3.435 5 3,590 3.470
NABNS8 22/12/2016 Call 26.700 0.690 0.690 0.965 95 440 0.690
NABNT8 22/12/2016 Put 26.700 3.440 3.440 0.000   389 3.440
NABTF8 22/12/2016 Call 27.160 0.665 0.665 0.000   1,033 0.665
NABTG8 22/12/2016 Put 27.160 3.825 3.825 3.290 4 242 3.825
NABUW8 22/12/2016 Call 27.170 0.570 0.570 0.000   848 0.570
NABUV8 22/12/2016 Put 27.170 3.790 3.790 0.000   577 3.790
NABLH7 22/12/2016 Call 27.630 0.545 0.545 0.000   2,908 0.545
NABLI7 22/12/2016 Put 27.630 4.195 4.195 0.000   4,084 4.195
NABNV8 22/12/2016 Call 27.640 0.470 0.470 0.000   248 0.470
NABNU8 22/12/2016 Put 27.640 4.155 4.155 0.000   244 4.155
NABTB8 22/12/2016 Call 28.120 0.440 0.440 0.000   467 0.440
NABTC8 22/12/2016 Put 28.120 4.595 4.595 0.000   10 4.595
NABUX8 22/12/2016 Call 28.130 0.385 0.385 0.000   340 0.385
NABUY8 22/12/2016 Put 28.130 4.555 4.555 0.000   5 4.555
NABIX7 22/12/2016 Call 28.590 0.360 0.360 0.000   1,060 0.360
NABIY7 22/12/2016 Put 28.590 4.990 4.990 0.000   949 4.990
NABNW8 22/12/2016 Call 28.600 0.315 0.315 0.490 20 135 0.315
NABNX8 22/12/2016 Put 28.600 4.945 4.945 0.000   906 4.945
NABRN8 22/12/2016 Call 29.070 0.290 0.290 0.250 200 640 0.290
NABRO8 22/12/2016 Put 29.070 5.410 5.410 0.000   2,030 5.410
NABRL8 22/12/2016 Call 29.080 0.255 0.255 0.000   394 0.255
NABRM8 22/12/2016 Put 29.080 5.360 5.360 0.000   823 5.360
NABIV7 22/12/2016 Call 29.540 0.235 0.235 0.000   2,456 0.235
NABIW7 22/12/2016 Put 29.540 5.830 5.830 0.000   1,158 5.830
NABNZ8 22/12/2016 Call 29.550 0.205 0.205 0.225 300 1,166 0.205
NABNY8 22/12/2016 Put 29.550 5.780 5.780 0.000   854 5.780
NABTD8 22/12/2016 Call 30.020 0.185 0.185 0.180 1,300 1,324 0.185
NABTE8 22/12/2016 Put 30.020 6.270 6.270 0.000   53 6.270
NABV18 22/12/2016 Call 30.030 0.165 0.165 0.000   545 0.165
NABUZ8 22/12/2016 Put 30.030 6.215 6.215 0.000   1,080 6.215
NABIT7 22/12/2016 Call 30.500 0.150 0.150 0.000   1,330 0.150
NABIU7 22/12/2016 Put 30.500 6.720 6.720 0.000   1,646 6.720
NABRG8 22/12/2016 Call 30.510 0.135 0.135 0.000   335 0.135
NABRF8 22/12/2016 Put 30.510 6.660 6.660 0.000   320 6.660
NABRT8 22/12/2016 Call 30.970 0.120 0.120 0.000   125 0.120
NABRU8 22/12/2016 Put 30.970 7.170 7.170 0.000   300 7.170
NABRW8 22/12/2016 Call 30.980 0.110 0.110 0.000   57 0.110
NABRV8 22/12/2016 Put 30.980 7.105 7.105 0.000   445 7.105
NABIR7 22/12/2016 Call 31.450 0.100 0.100 0.000   1,423 0.100
NABIS7 22/12/2016 Put 31.450 7.630 7.630 0.000   321 7.630
NABRQ8 22/12/2016 Call 31.460 0.090 0.090 0.000   251 0.090
NABRP8 22/12/2016 Put 31.460 7.560 7.560 0.000   571 7.560
NABU98 22/12/2016 Call 31.920 0.075 0.075 0.000   175 0.075
NABUA8 22/12/2016 Put 31.920 8.085 8.085 0.000   50 8.085
NABV28 22/12/2016 Call 31.930 0.075 0.075 0.000   0 0.075
NABV38 22/12/2016 Put 31.930 8.015 8.015 0.000   522 8.015
NABQJ9 22/12/2016 Call 32.300 0.065 0.065 0.000   300 0.065
NABQI9 22/12/2016 Put 32.300 8.455 8.455 0.000   0 8.455
NABQG9 22/12/2016 Call 32.310 0.060 0.060 0.000   0 0.060
NABQH9 22/12/2016 Put 32.310 8.385 8.385 0.000   419 8.385
NABJ47 22/12/2016 Call 32.410 0.060 0.060 0.000   5,000 0.060
NABJ57 22/12/2016 Put 32.410 8.565 8.565 0.000   1,320 8.565
NABRR8 22/12/2016 Call 32.420 0.060 0.060 0.000   240 0.060
NABRS8 22/12/2016 Put 32.420 8.490 8.490 0.000   302 8.490
NABJ27 22/12/2016 Call 33.350 0.040 0.040 0.000   200 0.040
NABJ37 22/12/2016 Put 33.350 9.490 9.490 0.000   2,284 9.490
NABV58 22/12/2016 Call 33.360 0.040 0.040 0.000   20 0.040
NABV48 22/12/2016 Put 33.360 9.410 9.410 0.000   575 9.410
NABIZ7 22/12/2016 Call 34.310 0.025 0.025 0.000   46 0.025
NABJ17 22/12/2016 Put 34.310 10.440 10.440 0.000   15 10.440
NABQK9 22/12/2016 Call 34.710 0.020 0.020 0.000   0 0.020
NABQL9 22/12/2016 Put 34.710 10.835 10.835 0.000   0 10.835
NABQU9 22/12/2016 Call 34.720 0.020 0.020 0.000   0 0.020
NABQV9 22/12/2016 Put 34.720 10.755 10.755 0.000   559 10.755
NABJ67 22/12/2016 Call 35.260 0.015 0.015 0.000   400 0.015
NABJ77 22/12/2016 Put 35.260 11.380 11.380 0.000   1,708 11.380
NABQN9 22/12/2016 Call 35.270 0.015 0.015 0.000   0 0.015
NABQM9 22/12/2016 Put 35.270 11.295 11.295 0.000   20 11.295
NABQR9 22/12/2016 Call 35.670 0.010 0.010 0.000   0 0.010
NABQQ9 22/12/2016 Put 35.670 11.790 11.790 0.000   10 11.790
NABQO9 22/12/2016 Call 35.680 0.010 0.010 0.000   0 0.010
NABQP9 22/12/2016 Put 35.680 11.705 11.705 0.000   137 11.705
NABJ87 22/12/2016 Call 36.210 0.009 0.009 0.000   36 0.009
NABJ97 22/12/2016 Put 36.210 12.325 12.325 0.000   0 12.325
NABQS9 22/12/2016 Call 36.220 0.009 0.009 0.000   0 0.009
NABQT9 22/12/2016 Put 36.220 12.235 12.235 0.000   300 12.235
NABJT7 22/12/2016 Call 37.170 0.006 0.006 0.000   400 0.006
NABJU7 22/12/2016 Put 37.170 13.275 13.275 0.000   1,160 13.275
NABVN7 22/12/2016 Call 38.120 0.003 0.003 0.000   0 0.003
NABVO7 22/12/2016 Put 38.120 14.220 14.220 0.000   30 14.220
NABJE9 22/12/2016 Call 39.080 0.002 0.002 0.000   0 0.002
NABJF9 22/12/2016 Put 39.080 15.170 15.170 0.000   0 15.170
NABMA9 22/12/2016 Call 40.020 0.001 0.001 0.000   0 0.001
NABMB9 22/12/2016 Put 40.020 16.105 16.105 0.000   0 16.105
NABUB9 22/12/2016 Call 40.980 0.001 0.001 0.000   0 0.001
NABUC9 22/12/2016 Put 40.980 17.060 17.060 0.000   0 17.060
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 18.000 18.000 0.000   0 18.000
NABM49 30/03/2017 Call 0.010 23.950 23.950 0.000   0 23.950
NABB89 30/03/2017 Call 17.150 7.710 7.710 0.000   0 7.710
NABBK9 30/03/2017 Put 17.150 0.405 0.405 0.000   0 0.405
NABQ49 30/03/2017 Call 17.160 7.135 7.135 0.000   30 7.135
NABQ59 30/03/2017 Put 17.160 0.400 0.400 0.000   0 0.400
NABDV9 30/03/2017 Call 20.020 5.145 5.145 0.000   0 5.145
NABDW9 30/03/2017 Put 20.020 0.865 0.865 0.000   0 0.865
NABQ79 30/03/2017 Call 20.030 4.785 4.785 0.000   0 4.785
NABQ69 30/03/2017 Put 20.030 0.865 0.865 0.000   0 0.865
NABYO8 30/03/2017 Call 21.210 4.180 4.180 0.000   0 4.180
NABYP8 30/03/2017 Put 21.210 1.160 1.160 0.000   5 1.160
NABQC9 30/03/2017 Call 21.440 4.005 4.005 0.000   0 4.005
NABQD9 30/03/2017 Put 21.440 1.225 1.225 0.000   0 1.225
NABVA8 30/03/2017 Call 22.180 3.455 3.455 0.000   0 3.455
NABVB8 30/03/2017 Put 22.180 1.460 1.460 0.000   0 1.460
NABMY9 30/03/2017 Call 22.190 3.235 3.235 0.000   0 3.235
NABMX9 30/03/2017 Put 22.190 1.440 1.440 0.000   0 1.440
NABNK9 30/03/2017 Call 22.400 3.290 3.290 0.000   0 3.290
NABNL9 30/03/2017 Put 22.400 1.530 1.530 0.000   0 1.530
NABMP8 30/03/2017 Call 23.140 2.800 2.800 0.000   0 2.800
NABMQ8 30/03/2017 Put 23.140 1.815 1.815 0.000   0 1.815
NABMZ9 30/03/2017 Call 23.150 2.635 2.635 0.000   0 2.635
NABN19 30/03/2017 Put 23.150 1.790 1.790 0.000   10 1.790
NABMJ9 30/03/2017 Call 23.350 2.665 2.665 0.000   0 2.665
NABMK9 30/03/2017 Put 23.350 1.900 1.900 0.000   1,030 1.900
NABML9 30/03/2017 Call 23.820 2.385 2.385 0.000   0 2.385
NABMM9 30/03/2017 Put 23.820 2.105 2.105 0.000   0 2.105
NABMN9 30/03/2017 Call 23.830 2.255 2.255 0.000   0 2.255
NABMO9 30/03/2017 Put 23.830 2.075 2.075 0.000   0 2.075
NABE58 30/03/2017 Call 24.100 2.225 2.225 0.000   0 2.225
NABE68 30/03/2017 Put 24.100 2.235 2.235 0.000   30 2.235
NABME9 30/03/2017 Call 24.110 2.110 2.110 0.000   0 2.110
NABM59 30/03/2017 Put 24.110 2.200 2.200 0.000   110 2.200
NABM29 30/03/2017 Call 24.300 2.115 2.115 0.000   0 2.115
NABM39 30/03/2017 Put 24.300 2.330 2.330 0.000   20 2.330
NABCS8 30/03/2017 Call 25.070 1.715 1.715 0.000   0 1.715
NABCT8 30/03/2017 Put 25.070 2.725 2.725 0.000   36 2.725
NABPP9 30/03/2017 Call 25.080 1.635 1.635 0.000   0 1.635
NABPQ9 30/03/2017 Put 25.080 2.680 2.680 0.000   0 2.680
NABLZ9 30/03/2017 Call 25.250 1.625 1.625 0.000   0 1.625
NABM19 30/03/2017 Put 25.250 2.825 2.825 0.000   0 2.825
NABMR9 30/03/2017 Call 25.260 1.555 1.555 0.000   0 1.555
NABMP9 30/03/2017 Put 25.260 2.775 2.775 0.000   200 2.775
NABCO8 30/03/2017 Call 26.030 1.285 1.285 1.280 160 160 1.285
NABCP8 30/03/2017 Put 26.030 3.290 3.290 0.000   90 3.290
NABLS9 30/03/2017 Call 26.210 1.215 1.215 0.000   20 1.215
NABLT9 30/03/2017 Put 26.210 3.410 3.410 0.000   20 3.410
NABMF9 30/03/2017 Call 26.220 1.170 1.170 0.000   2 1.170
NABMG9 30/03/2017 Put 26.220 3.345 3.345 0.000   212 3.345
NABMS9 30/03/2017 Call 26.690 1.030 1.030 1.270 60 60 1.030
NABMU9 30/03/2017 Put 26.690 3.725 3.725 0.000   30 3.725
NABMW9 30/03/2017 Call 26.700 1.005 1.005 0.000   12 1.005
NABMV9 30/03/2017 Put 26.700 3.660 3.660 0.000   182 3.660
NABCQ8 30/03/2017 Call 27.000 0.935 0.935 0.000   148 0.935
NABCR8 30/03/2017 Put 27.000 3.945 3.945 0.000   92 3.945
NABLU9 30/03/2017 Call 27.160 0.890 0.890 0.000   343 0.890
NABLW9 30/03/2017 Put 27.160 4.065 4.065 0.000   0 4.065
NABP59 30/03/2017 Call 27.170 0.860 0.860 0.000   0 0.860
NABP69 30/03/2017 Put 27.170 3.980 3.980 0.000   0 3.980
NABCK8 30/03/2017 Call 27.960 0.675 0.675 0.000   19 0.675
NABCL8 30/03/2017 Put 27.960 4.660 4.660 0.000   0 4.660
NABLQ9 30/03/2017 Call 28.120 0.640 0.640 0.000   226 0.640
NABLR9 30/03/2017 Put 28.120 4.790 4.790 0.000   2 4.790
NABP89 30/03/2017 Call 28.130 0.625 0.625 0.000   30 0.625
NABP79 30/03/2017 Put 28.130 4.685 4.685 0.000   0 4.685
NABCM8 30/03/2017 Call 28.930 0.480 0.480 0.000   31 0.480
NABCN8 30/03/2017 Put 28.930 5.445 5.445 0.000   100 5.445
NABP99 30/03/2017 Call 28.940 0.475 0.475 0.000   110 0.475
NABPK9 30/03/2017 Put 28.940 5.320 5.320 0.000   20 5.320
NABLX9 30/03/2017 Call 29.070 0.460 0.460 0.000   40 0.460
NABLY9 30/03/2017 Put 29.070 5.560 5.560 0.000   6 5.560
NABNN9 30/03/2017 Call 29.080 0.450 0.450 0.000   45 0.450
NABNM9 30/03/2017 Put 29.080 5.435 5.435 0.000   0 5.435
NABCY8 30/03/2017 Call 29.890 0.340 0.340 0.000   124 0.340
NABCZ8 30/03/2017 Put 29.890 6.270 6.270 0.000   0 6.270
NABLO9 30/03/2017 Call 30.020 0.325 0.325 0.000   0 0.325
NABLP9 30/03/2017 Put 30.020 6.385 6.385 0.000   0 6.385
NABNO9 30/03/2017 Call 30.030 0.325 0.325 0.000   202 0.325
NABNP9 30/03/2017 Put 30.030 6.235 6.235 0.000   260 6.235
NABCU8 30/03/2017 Call 30.850 0.240 0.240 0.000   32 0.240
NABCV8 30/03/2017 Put 30.850 7.135 7.135 0.000   30 7.135
NABPN9 30/03/2017 Call 30.860 0.240 0.240 0.000   245 0.240
NABPO9 30/03/2017 Put 30.860 6.965 6.965 0.000   40 6.965
NABQY9 30/03/2017 Call 30.970 0.230 0.230 0.000   43 0.230
NABQZ9 30/03/2017 Put 30.970 7.245 7.245 0.000   0 7.245
NABNT9 30/03/2017 Call 31.340 0.205 0.205 0.000   0 0.205
NABNS9 30/03/2017 Put 31.340 7.590 7.590 0.000   0 7.590
NABNQ9 30/03/2017 Call 31.350 0.200 0.200 0.000   0 0.200
NABNR9 30/03/2017 Put 31.350 7.405 7.405 0.000   0 7.405
NABD18 30/03/2017 Call 31.820 0.170 0.170 0.000   32 0.170
NABD28 30/03/2017 Put 31.820 8.040 8.040 0.000   0 8.040
NABNU9 30/03/2017 Call 31.830 0.170 0.170 0.000   7 0.170
NABNV9 30/03/2017 Put 31.830 7.840 7.840 0.000   25 7.840
NABT79 30/03/2017 Call 31.920 0.165 0.165 0.000   0 0.165
NABT89 30/03/2017 Put 31.920 8.135 8.135 0.000   0 8.135
NABCW8 30/03/2017 Call 32.780 0.120 0.120 0.000   0 0.120
NABCX8 30/03/2017 Put 32.780 8.955 8.955 0.000   0 8.955
NABPM9 30/03/2017 Call 32.790 0.120 0.120 0.000   0 0.120
NABPL9 30/03/2017 Put 32.790 8.735 8.735 0.000   450 8.735
NABF18 30/03/2017 Call 33.750 0.085 0.085 0.000   0 0.085
NABF28 30/03/2017 Put 33.750 9.900 9.900 0.000   0 9.900
NABF78 30/03/2017 Call 34.710 0.060 0.060 0.000   0 0.060
NABF88 30/03/2017 Put 34.710 10.850 10.850 0.000   0 10.850
NABWH9 30/03/2017 Call 36.160 0.035 0.035 0.000   0 0.035
NABWI9 30/03/2017 Put 36.160 12.285 12.285 0.000   0 12.285
NABWK9 30/03/2017 Call 36.170 0.040 0.040 0.000   0 0.040
NABWJ9 30/03/2017 Put 36.170 12.010 12.010 0.000   0 12.010
NABWL9 30/03/2017 Call 37.170 0.025 0.025 0.000   0 0.025
NABWM9 30/03/2017 Put 37.170 13.285 13.285 0.000   0 13.285
NABWO9 30/03/2017 Call 37.180 0.025 0.025 0.000   0 0.025
NABWN9 30/03/2017 Put 37.180 13.005 13.005 0.000   13 13.005
NABWP9 30/03/2017 Call 38.120 0.020 0.020 0.000   0 0.020
NABWQ9 30/03/2017 Put 38.120 14.230 14.230 0.000   0 14.230
NABWS9 30/03/2017 Call 38.130 0.020 0.020 0.000   0 0.020
NABWR9 30/03/2017 Put 38.130 13.935 13.935 0.000   15 13.935
NABC27 29/06/2017 Call 0.010 22.995 22.995 0.000   0 22.995
NABDX9 29/06/2017 Call 20.020 5.220 5.220 0.000   0 5.220
NABDY9 29/06/2017 Put 20.020 1.265 1.265 0.000   0 1.265
NABB49 29/06/2017 Call 20.970 4.440 4.440 0.000   0 4.440
NABB59 29/06/2017 Put 20.970 1.575 1.575 0.000   0 1.575
NABC97 29/06/2017 Call 21.440            
NABCF7 29/06/2017 Put 21.440            
NABVW8 29/06/2017 Call 21.920 3.695 3.695 0.000   2 3.695
NABVX8 29/06/2017 Put 21.920 1.920 1.920 0.000   0 1.920
NABZR9 29/06/2017 Call 22.400 3.345 3.345 0.000   0 3.345
NABZS9 29/06/2017 Put 22.400 2.110 2.110 0.000   0 2.110
NABMR8 29/06/2017 Call 22.870 3.030 3.030 0.000   0 3.030
NABMS8 29/06/2017 Put 22.870 2.325 2.325 0.000   10 2.325
NABZP9 29/06/2017 Call 23.350 2.745 2.745 0.000   0 2.745
NABZQ9 29/06/2017 Put 23.350 2.560 2.560 0.000   0 2.560
NABLH8 29/06/2017 Call 23.820 2.465 2.465 0.000   2 2.465
NABLI8 29/06/2017 Put 23.820 2.790 2.790 0.000   174 2.790
NABZD9 29/06/2017 Call 24.300 2.215 2.215 2.250 20 20 2.215
NABZE9 29/06/2017 Put 24.300 3.055 3.055 3.090 218 198 3.055
NABXT7 29/06/2017 Call 24.780 1.975 1.975 0.000   0 1.975
NABXU7 29/06/2017 Put 24.780 3.320 3.320 2.900 50 616 3.320
NABZF9 29/06/2017 Call 25.250 1.750 1.750 0.000   0 1.750
NABZG9 29/06/2017 Put 25.250 3.595 3.595 0.000   0 3.595
NABBI9 29/06/2017 Call 25.730 1.550 1.550 0.000   0 1.550
NABBJ9 29/06/2017 Put 25.730 3.890 3.890 0.000   63 3.890
NABS69 29/06/2017 Call 25.740 1.330 1.330 0.000   380 1.330
NABS79 29/06/2017 Put 25.740 3.860 3.860 0.000   115 3.860
NABZH9 29/06/2017 Call 26.210 1.355 1.355 0.000   0 1.355
NABZI9 29/06/2017 Put 26.210 4.195 4.195 0.000   0 4.195
NABIV8 29/06/2017 Call 26.690 1.195 1.195 0.000   5,400 1.195
NABIW8 29/06/2017 Put 26.690 4.525 4.525 0.000   5,473 4.525
NABS99 29/06/2017 Call 26.700 1.030 1.030 0.000   10 1.030
NABS89 29/06/2017 Put 26.700 4.490 4.490 0.000   120 4.490
NABZJ9 29/06/2017 Call 27.160 1.045 1.045 0.000   0 1.045
NABZK9 29/06/2017 Put 27.160 4.855 4.855 0.000   0 4.855
NABFZ8 29/06/2017 Call 27.630 0.910 0.910 0.000   120 0.910
NABG18 29/06/2017 Put 27.630 5.205 5.205 0.000   572 5.205
NABSA9 29/06/2017 Call 27.640 0.790 0.790 0.000   180 0.790
NABSB9 29/06/2017 Put 27.640 5.165 5.165 0.000   17 5.165
NABZL9 29/06/2017 Call 28.120 0.790 0.790 0.000   0 0.790
NABZM9 29/06/2017 Put 28.120 5.575 5.575 0.000   0 5.575
NABC37 29/06/2017 Call 28.130            
NABC47 29/06/2017 Put 28.130            
NABFX8 29/06/2017 Call 28.590 0.680 0.680 0.000   52 0.680
NABFY8 29/06/2017 Put 28.590 5.950 5.950 0.000   130 5.950
NABJA9 29/06/2017 Call 28.600 0.595 0.595 0.000   40 0.595
NABJB9 29/06/2017 Put 28.600 5.905 5.905 0.000   33 5.905
NABZN9 29/06/2017 Call 29.070 0.590 0.590 0.000   0 0.590
NABZO9 29/06/2017 Put 29.070 6.335 6.335 0.000   0 6.335
NABI38 29/06/2017 Call 29.540 0.510 0.510 0.000   99 0.510
NABI48 29/06/2017 Put 29.540 6.730 6.730 0.000   175 6.730
NABJL9 29/06/2017 Call 29.550 0.450 0.450 0.990 20 423 0.450
NABJK9 29/06/2017 Put 29.550 6.680 6.680 0.000   120 6.680
NABI18 29/06/2017 Call 30.500 0.385 0.385 0.000   210 0.385
NABI28 29/06/2017 Put 30.500 7.570 7.570 0.000   2,027 7.570
NABJM9 29/06/2017 Call 30.510 0.335 0.335 0.000   40 0.335
NABJN9 29/06/2017 Put 30.510 7.515 7.515 0.000   0 7.515
NABGU8 29/06/2017 Call 31.450 0.285 0.285 0.000   0 0.285
NABGV8 29/06/2017 Put 31.450 8.435 8.435 0.000   41 8.435
NABJP9 29/06/2017 Call 31.460 0.255 0.255 0.000   10 0.255
NABJO9 29/06/2017 Put 31.460 8.375 8.375 0.000   0 8.375
NABGW8 29/06/2017 Call 32.410 0.210 0.210 0.000   703 0.210
NABGX8 29/06/2017 Put 32.410 9.330 9.330 0.000   33 9.330
NABI78 29/06/2017 Call 33.350 0.160 0.160 0.000   20 0.160
NABI88 29/06/2017 Put 33.350 10.230 10.230 0.000   75 10.230
NABI58 29/06/2017 Call 34.310 0.115 0.115 0.000   200 0.115
NABI68 29/06/2017 Put 34.310 11.155 11.155 0.000   0 11.155
NABGY8 29/06/2017 Call 35.260 0.085 0.085 0.000   15 0.085
NABGZ8 29/06/2017 Put 35.260 12.080 12.080 0.000   0 12.080
NABJ88 29/06/2017 Call 36.210 0.065 0.065 0.000   0 0.065
NABJ98 29/06/2017 Put 36.210 13.005 13.005 0.000   0 13.005
NABL78 29/06/2017 Call 37.170 0.050 0.050 0.000   0 0.050
NABL88 29/06/2017 Put 37.170 13.945 13.945 0.000   40 13.945
NABI19 29/06/2017 Call 38.120 0.035 0.035 0.000   0 0.035
NABI29 29/06/2017 Put 38.120 14.875 14.875 0.000   0 14.875
NABJG9 29/06/2017 Call 39.080 0.030 0.030 0.000   0 0.030
NABJH9 29/06/2017 Put 39.080 15.820 15.820 0.000   0 15.820
NABMC9 29/06/2017 Call 40.020 0.020 0.020 0.000   0 0.020
NABMD9 29/06/2017 Put 40.020 16.740 16.740 0.000   0 16.740
NABUD9 29/06/2017 Call 40.980 0.015 0.015 0.000   0 0.015
NABUE9 29/06/2017 Put 40.980 17.685 17.685 0.000   0 17.685
NABY49 29/06/2017 Call 41.930 0.010 0.010 0.000   0 0.010
NABY59 29/06/2017 Put 41.930 18.615 18.615 0.000   0 18.615
NABCI7 28/09/2017 Call 21.000            
NABCJ7 28/09/2017 Put 21.000            
NABB37 28/09/2017 Call 22.000 3.555 3.555 0.000   0 3.555
NABB47 28/09/2017 Put 22.000 2.040 2.040 0.000   0 2.040
NABB17 28/09/2017 Call 23.000 2.970 2.970 0.000   0 2.970
NABB27 28/09/2017 Put 23.000 2.555 2.555 0.000   0 2.555
NABZX9 28/09/2017 Call 24.000 2.470 2.470 0.000   0 2.470
NABZY9 28/09/2017 Put 24.000 3.120 3.120 0.000   0 3.120
NABZV9 28/09/2017 Call 25.000 2.055 2.055 0.000   0 2.055
NABZW9 28/09/2017 Put 25.000 3.755 3.755 0.000   0 3.755
NABZT9 28/09/2017 Call 26.000 1.705 1.705 0.000   0 1.705
NABZU9 28/09/2017 Put 26.000 4.435 4.435 0.000   0 4.435
NABB57 28/09/2017 Call 27.000 1.400 1.400 0.000   0 1.400
NABB67 28/09/2017 Put 27.000 5.155 5.155 0.000   0 5.155
NABBG7 28/09/2017 Call 28.000 1.160 1.160 0.000   0 1.160
NABBH7 28/09/2017 Put 28.000 5.925 5.925 0.000   0 5.925
NABB77 28/09/2017 Call 29.000 0.955 0.955 0.000   0 0.955
NABB87 28/09/2017 Put 29.000 6.725 6.725 0.000   0 6.725
NABB97 28/09/2017 Call 30.000 0.780 0.780 0.000   0 0.780
NABBF7 28/09/2017 Put 30.000 7.550 7.550 0.000   0 7.550
NABPX9 21/12/2017 Call 14.460 10.250 10.250 0.000   0 10.250
NABPY9 21/12/2017 Put 14.460 0.240 0.240 0.000   0 0.240
NABDZ9 21/12/2017 Call 20.020 5.110 5.110 0.000   0 5.110
NABE19 21/12/2017 Put 20.020 1.610 1.610 0.000   5 1.610
NABB69 21/12/2017 Call 20.970 4.420 4.420 0.000   0 4.420
NABB79 21/12/2017 Put 20.970 2.020 2.020 0.000   0 2.020
NABVY8 21/12/2017 Call 21.920 3.795 3.795 0.000   0 3.795
NABVZ8 21/12/2017 Put 21.920 2.475 2.475 0.000   0 2.475
NABMT8 21/12/2017 Call 22.870 3.250 3.250 0.000   0 3.250
NABMU8 21/12/2017 Put 22.870 2.975 2.975 0.000   0 2.975
NABLJ8 21/12/2017 Call 23.820 2.785 2.785 0.000   0 2.785
NABLK8 21/12/2017 Put 23.820 3.540 3.540 0.000   0 3.540
NABXV7 21/12/2017 Call 24.780 2.365 2.365 0.000   1,650 2.365
NABXW7 21/12/2017 Put 24.780 4.150 4.150 0.000   1,690 4.150
NABXY7 21/12/2017 Call 25.730 2.005 2.005 0.000   5,000 2.005
NABXZ7 21/12/2017 Put 25.730 4.785 4.785 0.000   5,020 4.785
NABC69 21/12/2017 Call 26.690 1.700 1.700 0.000   0 1.700
NABC79 21/12/2017 Put 26.690 5.485 5.485 0.000   160 5.485
NABC49 21/12/2017 Call 27.630 1.440 1.440 0.000   0 1.440
NABC59 21/12/2017 Put 27.630 6.195 6.195 0.000   30 6.195
NABC89 21/12/2017 Call 28.590 1.210 1.210 0.000   25 1.210
NABC99 21/12/2017 Put 28.590 6.955 6.955 0.000   0 6.955
NABCP9 21/12/2017 Call 29.540 1.015 1.015 0.000   0 1.015
NABCQ9 21/12/2017 Put 29.540 7.735 7.735 0.000   20 7.735
NABCJ9 21/12/2017 Call 30.500 0.845 0.845 0.000   19 0.845
NABCK9 21/12/2017 Put 30.500 8.540 8.540 0.000   30 8.540
NABCF9 21/12/2017 Call 31.450 0.705 0.705 0.000   0 0.705
NABCG9 21/12/2017 Put 31.450 9.375 9.375 0.000   67 9.375
NABCN9 21/12/2017 Call 32.410 0.580 0.580 0.000   0 0.580
NABCO9 21/12/2017 Put 32.410 10.220 10.220 0.000   25 10.220
NABCL9 21/12/2017 Call 33.350 0.480 0.480 0.000   0 0.480
NABCM9 21/12/2017 Put 33.350 11.075 11.075 0.000   175 11.075
NABCR9 21/12/2017 Call 34.310 0.390 0.390 0.000   0 0.390
NABCS9 21/12/2017 Put 34.310 11.955 11.955 0.000   334 11.955
NABW58 21/12/2017 Call 34.320 0.355 0.355 0.000   0 0.355
NABW68 21/12/2017 Put 34.320 11.910 11.910 0.000   88 11.910
NABD59 21/12/2017 Call 35.260 0.320 0.320 0.000   0 0.320
NABD69 21/12/2017 Put 35.260 12.835 12.835 0.000   40 12.835
NABW48 21/12/2017 Call 35.270 0.290 0.290 0.000   0 0.290
NABW38 21/12/2017 Put 35.270 12.790 12.790 0.000   230 12.790
NABDN9 21/12/2017 Call 36.210 0.260 0.260 0.000   0 0.260
NABDO9 21/12/2017 Put 36.210 13.730 13.730 0.000   300 13.730
NABSN9 21/12/2017 Call 36.220 0.235 0.235 0.000   0 0.235
NABSM9 21/12/2017 Put 36.220 13.680 13.680 0.000   826 13.680
NABEZ9 21/12/2017 Call 37.170 0.210 0.210 0.000   100 0.210
NABF19 21/12/2017 Put 37.170 14.635 14.635 0.000   376 14.635
NABW18 21/12/2017 Call 37.180 0.195 0.195 0.000   0 0.195
NABW28 21/12/2017 Put 37.180 14.585 14.585 0.000   340 14.585
NABI39 21/12/2017 Call 38.120 0.170 0.170 0.000   0 0.170
NABI49 21/12/2017 Put 38.120 15.540 15.540 0.000   0 15.540
NABJI9 21/12/2017 Call 39.080 0.135 0.135 0.000   0 0.135
NABJJ9 21/12/2017 Put 39.080 16.460 16.460 0.000   0 16.460
NABMH9 21/12/2017 Call 40.020 0.110 0.110 0.000   0 0.110
NABMI9 21/12/2017 Put 40.020 17.365 17.365 0.000   0 17.365
NABUF9 21/12/2017 Call 40.980 0.085 0.085 0.000   0 0.085
NABUG9 21/12/2017 Put 40.980 18.290 18.290 0.000   0 18.290
NABY69 21/12/2017 Call 41.930 0.070 0.070 0.000   0 0.070
NABY79 21/12/2017 Put 41.930 19.205 19.205 0.000   0 19.205
NABQ29 28/06/2018 Call 14.460 10.250 10.250 0.000   0 10.250
NABQ39 28/06/2018 Put 14.460 0.215 0.215 0.000   0 0.215
NABE29 28/06/2018 Call 20.020 4.740 4.740 0.000   0 4.740
NABE39 28/06/2018 Put 20.020 1.650 1.650 0.000   0 1.650
NABYQ8 28/06/2018 Call 21.210 3.620 3.620 0.000   0 3.620
NABYR8 28/06/2018 Put 21.210 2.205 2.205 0.000   0 2.205
NABVC8 28/06/2018 Call 22.180 2.800 2.800 0.000   0 2.800
NABVD8 28/06/2018 Put 22.180 2.720 2.720 0.000   0 2.720
NABMV8 28/06/2018 Call 23.140 2.120 2.120 0.000   0 2.120
NABMW8 28/06/2018 Put 23.140 3.285 3.285 0.000   0 3.285
NABE78 28/06/2018 Call 24.100 1.580 1.580 0.000   0 1.580
NABE88 28/06/2018 Put 24.100 3.910 3.910 0.000   0 3.910
NABY17 28/06/2018 Call 25.070 1.165 1.165 0.000   0 1.165
NABY27 28/06/2018 Put 25.070 4.585 4.585 0.000   18 4.585
NABWF7 28/06/2018 Call 26.030 0.870 0.870 0.000   0 0.870
NABWG7 28/06/2018 Put 26.030 5.295 5.295 0.000   27 5.295
NABUD7 28/06/2018 Call 27.000 0.645 0.645 0.000   0 0.645
NABUE7 28/06/2018 Put 27.000 6.045 6.045 0.000   0 6.045
NABQB7 28/06/2018 Call 27.960 0.485 0.485 0.000   0 0.485
NABQC7 28/06/2018 Put 27.960 6.830 6.830 0.000   10 6.830
NABNY7 28/06/2018 Call 28.930 0.355 0.355 0.000   0 0.355
NABNZ7 28/06/2018 Put 28.930 7.650 7.650 0.000   25 7.650
NABNM7 28/06/2018 Call 29.890 0.265 0.265 0.000   5 0.265
NABNN7 28/06/2018 Put 29.890 8.480 8.480 0.000   90 8.480
NABNW7 28/06/2018 Call 30.850 0.195 0.195 0.000   750 0.195
NABNX7 28/06/2018 Put 30.850 9.335 9.335 0.000   40 9.335
NABNU7 28/06/2018 Call 31.820 0.145 0.145 0.000   450 0.145
NABNV7 28/06/2018 Put 31.820 10.210 10.210 0.000   15 10.210
NABNS7 28/06/2018 Call 32.780 0.105 0.105 0.000   2,325 0.105
NABNT7 28/06/2018 Put 32.780 11.090 11.090 0.000   10 11.090
NABP17 28/06/2018 Call 33.750 0.075 0.075 0.000   3,475 0.075
NABP27 28/06/2018 Put 33.750 11.995 11.995 0.000   0 11.995
NABP37 28/06/2018 Call 34.710 0.055 0.055 0.000   0 0.055
NABP47 28/06/2018 Put 34.710 12.895 12.895 0.000   0 12.895
NABNO7 28/06/2018 Call 35.670 0.040 0.040 0.000   0 0.040
NABNP7 28/06/2018 Put 35.670 13.800 13.800 0.000   0 13.800
NABNQ7 28/06/2018 Call 36.640 0.030 0.030 0.000   0 0.030
NABNR7 28/06/2018 Put 36.640 14.725 14.725 0.000   0 14.725
NABR87 28/06/2018 Call 37.600 0.020 0.020 0.000   0 0.020
NABR97 28/06/2018 Put 37.600 15.640 15.640 0.000   0 15.640
NABE49 20/12/2018 Call 20.020 5.290 5.290 0.000   0 5.290
NABE59 20/12/2018 Put 20.020 2.975 2.975 0.000   0 2.975
NABYS8 20/12/2018 Call 21.210 4.510 4.510 0.000   0 4.510
NABYT8 20/12/2018 Put 21.210 3.455 3.455 0.000   0 3.455
NABVE8 20/12/2018 Call 22.180 3.965 3.965 0.000   0 3.965
NABVF8 20/12/2018 Put 22.180 3.905 3.905 0.000   0 3.905
NABV68 20/12/2018 Call 23.140 3.485 3.485 0.000   0 3.485
NABV78 20/12/2018 Put 23.140 4.380 4.380 0.000   0 4.380
NABTT8 20/12/2018 Call 24.100 3.060 3.060 0.000   5 3.060
NABTU8 20/12/2018 Put 24.100 4.890 4.890 0.000   0 4.890
NABTL8 20/12/2018 Call 25.070 2.685 2.685 0.000   0 2.685
NABTM8 20/12/2018 Put 25.070 5.465 5.465 0.000   1 5.465
NABTN8 20/12/2018 Call 26.030 2.340 2.340 0.000   10 2.340
NABTO8 20/12/2018 Put 26.030 6.080 6.080 0.000   40 6.080
NABTR8 20/12/2018 Call 27.000 2.045 2.045 0.000   0 2.045
NABTS8 20/12/2018 Put 27.000 6.745 6.745 0.000   0 6.745
NABTP8 20/12/2018 Call 27.960 1.780 1.780 0.000   243 1.780
NABTQ8 20/12/2018 Put 27.960 7.460 7.460 0.000   39 7.460
NABU28 20/12/2018 Call 28.930 1.540 1.540 0.000   0 1.540
NABU38 20/12/2018 Put 28.930 8.225 8.225 0.000   0 8.225
NABTX8 20/12/2018 Call 29.890 1.330 1.330 0.000   100 1.330
NABTY8 20/12/2018 Put 29.890 9.030 9.030 0.000   200 9.030
NABTZ8 20/12/2018 Call 30.850 1.140 1.140 0.000   0 1.140
NABU18 20/12/2018 Put 30.850 9.870 9.870 0.000   0 9.870
NABTV8 20/12/2018 Call 31.820 0.975 0.975 0.000   0 0.975
NABTW8 20/12/2018 Put 31.820 10.755 10.755 0.000   0 10.755
NABUB8 20/12/2018 Call 32.780 0.825 0.825 0.000   0 0.825
NABUC8 20/12/2018 Put 32.780 11.655 11.655 0.000   0 11.655
NABTF9 20/12/2018 Call 33.350 0.745 0.745 0.000   0 0.745
NABTG9 20/12/2018 Put 33.350 12.190 12.190 0.000   2 12.190
NABCK7 27/06/2019 Call 21.000            
NABCL7 27/06/2019 Put 21.000            
NABBM7 27/06/2019 Call 22.000 3.510 3.510 0.000   0 3.510
NABBO7 27/06/2019 Put 22.000 4.630 4.630 0.000   0 4.630
NABBP7 27/06/2019 Call 23.000 2.990 2.990 0.000   0 2.990
NABBQ7 27/06/2019 Put 23.000 5.290 5.290 0.000   0 5.290
NABBX7 27/06/2019 Call 24.000 2.555 2.555 0.000   0 2.555
NABBY7 27/06/2019 Put 24.000 5.975 5.975 0.000   0 5.975
NABBZ7 27/06/2019 Call 25.000 2.200 2.200 0.000   0 2.200
NABC17 27/06/2019 Put 25.000 6.695 6.695 0.000   0 6.695
NABBI7 27/06/2019 Call 26.000 1.910 1.910 0.000   0 1.910
NABBJ7 27/06/2019 Put 26.000 7.440 7.440 0.000   0 7.440
NABBK7 27/06/2019 Call 27.000 1.660 1.660 0.000   0 1.660
NABBL7 27/06/2019 Put 27.000 8.200 8.200 0.000   0 8.200
NABBR7 27/06/2019 Call 28.000 1.450 1.450 0.000   0 1.450
NABBS7 27/06/2019 Put 28.000 8.995 8.995 0.000   0 8.995
NABBT7 27/06/2019 Call 29.000 1.270 1.270 0.000   0 1.270
NABBU7 27/06/2019 Put 29.000 9.790 9.790 0.000   0 9.790
NABBV7 27/06/2019 Call 30.000 1.110 1.110 0.000   0 1.110
NABBW7 27/06/2019 Put 30.000 10.620 10.620 0.000   0 10.620

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.