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 * 33.890 Up 0.360 33.880 33.890 33.500 33.960 33.500 2,548,033 Options Warrants & Structured Products CFDs XD XR

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABXI8 28/05/2015 Call 0.010 33.815 33.815 0.000   18,500 33.525
NABZC9 28/05/2015 Call 0.100 33.720 33.720 0.000   0 33.430
NABZD9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
NABNO9 28/05/2015 Call 0.110 33.710 33.710 0.000   2,479 33.420
NABNN9 28/05/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABYC9 28/05/2015 Call 26.700 7.125 7.125 0.000   0 6.835
NABYD9 28/05/2015 Put 26.700 0.000 0.000 0.000   1,000 0.000
NABYF9 28/05/2015 Call 27.190 0.000 0.000 0.000 40 40 6.345
NABYE9 28/05/2015 Put 27.190 0.000 0.000 0.000   0 0.000
NABB79 28/05/2015 Call 27.680 6.145 6.145 0.000   0 5.855
NABB89 28/05/2015 Put 27.680 0.000 0.000 0.000   750 0.000
NABY38 28/05/2015 Call 28.170 5.655 5.655 0.000   0 5.365
NABY48 28/05/2015 Put 28.170 0.000 0.000 0.000   0 0.000
NABXJ8 28/05/2015 Call 28.660 5.165 5.165 0.000   0 4.880
NABXS8 28/05/2015 Put 28.660 0.000 0.000 0.000   0 0.000
NABWQ8 28/05/2015 Call 29.160 4.665 4.665 0.000   0 4.380
NABWR8 28/05/2015 Put 29.160 0.000 0.000 0.000   606 0.000
NABWF9 28/05/2015 Call 29.170 4.655 4.655 0.000   0 4.370
NABWG9 28/05/2015 Put 29.170 0.000 0.000 0.000   0 0.000
NABX78 28/05/2015 Call 29.650 4.175 4.175 0.000   20 3.890
NABX88 28/05/2015 Put 29.650 0.000 0.000 0.000   701 0.000
NABWI9 28/05/2015 Call 29.660 4.165 4.165 0.000   0 3.880
NABWH9 28/05/2015 Put 29.660 0.000 0.000 0.000   0 0.000
NABWU8 28/05/2015 Call 30.150 0.000 0.000 0.000   0 3.390
NABWV8 28/05/2015 Put 30.150 0.000 0.080 0.000   745 0.001
NABX98 28/05/2015 Call 30.640 0.000 0.000 0.000   0 2.905
NABXA8 28/05/2015 Put 30.640 0.000 0.000 0.000   1,350 0.002
NABXU8 28/05/2015 Call 30.650 0.000 0.000 0.000   0 2.895
NABXT8 28/05/2015 Put 30.650 0.000 0.000 0.000   200 0.002
NABWW8 28/05/2015 Call 31.140 2.685 2.685 0.000   0 2.405
NABWX8 28/05/2015 Put 31.140 0.000 0.000 0.000   650 0.004
NABX38 28/05/2015 Call 31.630 2.195 2.195 0.000   0 1.925
NABX48 28/05/2015 Put 31.630 0.000 0.000 0.000   1,070 0.010
NABXV8 28/05/2015 Call 31.640 2.185 2.185 2.025 40 203 1.915
NABXW8 28/05/2015 Put 31.640 0.000 0.000 0.000   75 0.010
NABX18 28/05/2015 Call 32.120 1.705 1.705 0.000   0 1.450
NABX28 28/05/2015 Put 32.120 0.000 0.000 0.000   1,665 0.025
NABX58 28/05/2015 Call 32.620 1.135 1.435 0.000   0 0.990
NABX68 28/05/2015 Put 32.620 0.000 0.040 0.000   1,245 0.065
NABXZ8 28/05/2015 Call 32.630 1.205 1.205 4.300 20 232 0.985
NABXY8 28/05/2015 Put 32.630 0.004 0.004 0.000   650 0.065
NABWY8 28/05/2015 Call 33.110 0.760 0.865 0.000   600 0.600
NABWZ8 28/05/2015 Put 33.110 0.010 0.060 0.000   2,034 0.165
NABFO9 28/05/2015 Call 33.120 0.760 0.760 0.000   68 0.590
NABFN9 28/05/2015 Put 33.120 0.030 0.070 0.000   880 0.165
NABWM8 28/05/2015 Call 33.610 0.385 0.450 0.000 250 1,280 0.305
NABWN8 28/05/2015 Put 33.610 0.090 0.145 0.000 180 1,168 0.375
NABY18 28/05/2015 Call 33.620 0.385 0.385 0.000   353 0.300
NABY28 28/05/2015 Put 33.620 0.160 0.160 0.000   700 0.380
NABXD8 28/05/2015 Call 34.100 0.115 0.155 0.095 40 373 0.130
NABXF8 28/05/2015 Put 34.100 0.300 0.380 0.395 50 4,941 0.705
NABE19 28/05/2015 Call 34.110 0.150 0.150 0.000   300 0.130
NABDZ9 28/05/2015 Put 34.110 0.430 0.430 0.000   1,039 0.715
NABWO8 28/05/2015 Call 34.590 0.010 0.055 0.000   51 0.055
NABWP8 28/05/2015 Put 34.590 0.630 0.830 0.000   2,388 1.125
NABE29 28/05/2015 Call 34.600 0.045 0.045 0.000   1,123 0.050
NABE39 28/05/2015 Put 34.600 0.000 0.000 0.000 210 1,515 1.135
NABXG8 28/05/2015 Call 35.090 0.000 0.035 0.000   1,093 0.020
NABXH8 28/05/2015 Put 35.090 1.065 1.365 0.000   1,116 1.595
NABF39 28/05/2015 Call 35.100 0.010 0.010 0.000   2,112 0.020
NABF29 28/05/2015 Put 35.100 0.000 0.000 0.000 200 370 1.605
NABWS8 28/05/2015 Call 35.580 0.002 0.002 0.000   2,206 0.010
NABWT8 28/05/2015 Put 35.580 1.490 1.890 1.650 20 4,655 2.075
NABF49 28/05/2015 Call 35.590 0.002 0.002 0.000   6,977 0.010
NABF59 28/05/2015 Put 35.590 1.770 1.770 0.000   750 2.085
NABXB8 28/05/2015 Call 36.080 0.001 0.001 0.000   3,293 0.005
NABXC8 28/05/2015 Put 36.080 1.940 2.440 0.000   1,090 2.570
NABI69 28/05/2015 Call 36.090 0.000 0.000 0.000   1,294 0.005
NABI79 28/05/2015 Put 36.090 0.000 0.000 0.000   2,479 2.580
NABD99 28/05/2015 Call 36.570 0.000 0.000 0.000   1,700 0.003
NABDK9 28/05/2015 Put 36.570 2.430 2.930 2.750 50 2,266 3.055
NABI99 28/05/2015 Call 36.580 0.000 0.000 0.000   2,618 0.003
NABI89 28/05/2015 Put 36.580 0.000 0.000 0.000 200 1,963 3.065
NABE69 28/05/2015 Call 37.070 0.000 0.000 0.000   4,612 0.002
NABE79 28/05/2015 Put 37.070 2.880 3.480 0.000   144 3.555
NABIF9 28/05/2015 Call 37.080 0.000 0.000 0.000   2,730 0.002
NABIG9 28/05/2015 Put 37.080 3.255 3.255 3.560 20 428 3.560
NABET9 28/05/2015 Call 37.560 0.000 0.000 0.000   5,859 0.002
NABEU9 28/05/2015 Put 37.560 3.370 3.970 0.000   500 4.040
NABII9 28/05/2015 Call 37.570 0.000 0.000 0.000   5,364 0.002
NABIH9 28/05/2015 Put 37.570 3.745 3.745 0.000   615 4.050
NABEV9 28/05/2015 Call 38.050 0.000 0.000 0.000   3,681 0.001
NABEW9 28/05/2015 Put 38.050 4.230 4.230 0.000   764 4.530
NABSS9 28/05/2015 Call 38.060 0.000 0.000 0.000   4,860 0.001
NABSR9 28/05/2015 Put 38.060 4.235 4.235 0.000   1,130 4.535
NABFR9 28/05/2015 Call 38.550 0.000 0.000 0.000   6,194 0.001
NABFS9 28/05/2015 Put 38.550 4.730 4.730 0.000   250 5.025
NABPU9 28/05/2015 Call 38.560 0.000 0.000 0.000   4,534 0.001
NABPV9 28/05/2015 Put 38.560 4.735 4.735 0.000   650 5.030
NABIN9 28/05/2015 Call 39.040 0.000 0.000 0.000   3,239 0.001
NABIO9 28/05/2015 Put 39.040 5.220 5.220 0.000   1,150 5.515
NABWZ9 28/05/2015 Call 39.050 0.000 0.000 0.000   2,565 0.001
NABX19 28/05/2015 Put 39.050 5.225 5.225 0.000   547 5.520
NABJ89 28/05/2015 Call 39.540 0.000 0.000 0.000   4,963 0.001
NABJ99 28/05/2015 Put 39.540 5.720 5.720 0.000   0 6.010
NABMX9 28/05/2015 Call 39.550 0.000 0.000 0.000   636 0.001
NABMW9 28/05/2015 Put 39.550 5.725 5.725 0.000   270 6.020
NABJU9 28/05/2015 Call 40.030 0.000 0.000 0.000   683 0.000
NABJV9 28/05/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABMY9 28/05/2015 Call 40.040 0.000 0.000 0.000   100 0.000
NABMZ9 28/05/2015 Put 40.040 6.215 6.215 0.000   215 6.505
NABM29 28/05/2015 Call 40.530 0.000 0.000 0.000   909 0.000
NABM39 28/05/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABYB9 28/05/2015 Call 40.540 0.000 0.000 0.000   0 0.000
NABYA9 28/05/2015 Put 40.540 6.715 6.715 0.000   24 7.005
NABP69 28/05/2015 Call 41.020 0.000 0.000 0.000   70 0.000
NABP79 28/05/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABY89 28/05/2015 Call 41.030 0.000 0.000 0.000   0 0.000
NABY99 28/05/2015 Put 41.030 7.205 7.205 0.000   0 7.495
NABRW9 28/05/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABRX9 28/05/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABVW9 28/05/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABVX9 28/05/2015 Put 41.520 7.695 7.695 0.000   291 7.985
NABTW9 28/05/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABTX9 28/05/2015 Put 42.010 8.190 8.190 0.000   0 8.480
NABES7 28/05/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABET7 28/05/2015 Put 42.020 8.195 8.195 0.000   214 8.490
NABUL9 28/05/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUM9 28/05/2015 Put 42.500 8.680 8.680 0.000   0 8.970
NABXR9 28/05/2015 Call 43.000 0.000 0.000 0.000   0 0.000
NABXQ9 28/05/2015 Put 43.000 9.180 9.180 0.000   0 9.470
NABXS9 28/05/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABXT9 28/05/2015 Put 43.010 9.185 9.185 0.000   28 9.475
NABXV9 28/05/2015 Call 43.490 0.000 0.000 0.000   0 0.000
NABXU9 28/05/2015 Put 43.490 9.670 9.670 0.000   0 9.960
NABXY9 28/05/2015 Call 43.500 0.000 0.000 0.000   0 0.000
NABXW9 28/05/2015 Put 43.500 9.675 9.675 0.000   69 9.965
NABER7 28/05/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABEQ7 28/05/2015 Put 43.510 9.685 9.685 0.000   0 9.975
NABZA9 28/05/2015 Call 43.990 0.000 0.000 0.000   0 0.000
NABZB9 28/05/2015 Put 43.990 10.165 10.165 0.000   0 10.455
NABZ99 28/05/2015 Call 44.490 0.000 0.000 0.000   0 0.000
NABZ89 28/05/2015 Put 44.490 10.665 10.665 0.000   0 10.955
NABI98 25/06/2015 Call 0.010 33.865 33.865 0.000   27,000 33.580
NABY88 25/06/2015 Call 0.110 33.710 33.710 0.000   67 33.420
NABY78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABLU9 25/06/2015 Call 18.780 15.070 15.070 0.000   0 14.785
NABLW9 25/06/2015 Put 18.780 0.000 0.000 0.000   434 0.000
NABLK9 25/06/2015 Call 19.770 14.085 14.085 0.000   0 13.795
NABLL9 25/06/2015 Put 19.770 0.000 0.000 0.000   1,940 0.000
NABLI9 25/06/2015 Call 20.760 13.095 13.095 0.000   0 12.810
NABLJ9 25/06/2015 Put 20.760 0.000 0.000 0.000   1,200 0.000
NABLS9 25/06/2015 Call 21.750 12.105 12.105 0.000   0 11.825
NABLT9 25/06/2015 Put 21.750 0.000 0.000 0.000   95 0.000
NABLQ9 25/06/2015 Call 22.730 11.130 11.130 0.000   0 10.850
NABLR9 25/06/2015 Put 22.730 0.000 0.000 0.000   589 0.000
NABLX9 25/06/2015 Call 23.720 10.145 10.145 0.000   0 9.865
NABLY9 25/06/2015 Put 23.720 0.000 0.000 0.000   246 0.000
NABLZ9 25/06/2015 Call 24.710 9.155 9.155 0.000   0 8.880
NABM19 25/06/2015 Put 24.710 0.000 0.000 0.000   220 0.000
NABLM9 25/06/2015 Call 25.700 8.170 8.170 0.000   0 7.895
NABLN9 25/06/2015 Put 25.700 0.000 0.000 0.000   250 0.000
NABLZ8 25/06/2015 Call 25.710 8.160 8.160 0.000   505 7.885
NABLY8 25/06/2015 Put 25.710 0.000 0.000 0.000   290 0.000
NABLO9 25/06/2015 Call 26.690 7.185 7.185 0.000   0 6.910
NABLP9 25/06/2015 Put 26.690 0.000 0.000 0.000   120 0.001
NABM18 25/06/2015 Call 26.700 7.175 7.175 0.000   941 6.900
NABM28 25/06/2015 Put 26.700 0.000 0.000 0.000   659 0.002
NABML9 25/06/2015 Call 27.680 0.000 0.000 6.520 40 84 5.930
NABMM9 25/06/2015 Put 27.680 0.001 0.001 0.000   674 0.006
NABYQ9 25/06/2015 Call 27.690 6.195 6.195 0.000   47 5.920
NABYR9 25/06/2015 Put 27.690 0.001 0.001 0.000   0 0.006
NABSL8 25/06/2015 Call 28.170 5.715 5.715 0.000   0 5.445
NABSM8 25/06/2015 Put 28.170 0.002 0.002 0.000   2,020 0.010
NABYT9 25/06/2015 Call 28.180 5.705 5.705 0.000   0 5.435
NABYS9 25/06/2015 Put 28.180 0.002 0.002 0.000   0 0.010
NABQ19 25/06/2015 Call 28.660 5.230 5.230 0.000   0 4.960
NABQ29 25/06/2015 Put 28.660 0.004 0.004 0.000   2,016 0.020
NABP28 25/06/2015 Call 28.670 5.220 5.220 0.000   100 4.950
NABP38 25/06/2015 Put 28.670 0.004 0.004 0.000   515 0.020
NABFP8 25/06/2015 Call 29.160 4.740 4.740 0.000   0 4.470
NABFQ8 25/06/2015 Put 29.160 0.007 0.007 0.000   3,920 0.030
NABWK9 25/06/2015 Call 29.170 4.730 4.730 0.000   0 4.460
NABWJ9 25/06/2015 Put 29.170 0.007 0.007 0.000   0 0.030
NABS49 25/06/2015 Call 29.650 4.260 4.260 0.000   0 3.995
NABS59 25/06/2015 Put 29.650 0.015 0.015 0.000   5,409 0.045
NABQB8 25/06/2015 Call 29.660 4.250 4.250 0.000   329 3.985
NABQC8 25/06/2015 Put 29.660 0.015 0.015 0.000   360 0.045
NABFN8 25/06/2015 Call 30.150 0.000 0.000 0.000   0 3.515
NABFO8 25/06/2015 Put 30.150 0.020 0.100 0.070 50 524 0.065
NABYU9 25/06/2015 Call 30.160 0.000 0.000 0.000   0 3.505
NABYV9 25/06/2015 Put 30.160 0.000 0.000 0.000   0 0.065
NABX79 25/06/2015 Call 30.640 0.000 0.000 0.000   0 3.050
NABX89 25/06/2015 Put 30.640 0.035 0.115 0.000   4,385 0.095
NABP58 25/06/2015 Call 30.650 0.000 0.000 0.000   403 3.040
NABP48 25/06/2015 Put 30.650 0.000 0.000 0.000   3,060 0.095
NABFJ8 25/06/2015 Call 31.140 2.830 2.830 0.000   0 2.585
NABFK8 25/06/2015 Put 31.140 0.075 0.140 0.000   1,644 0.135
NABSH7 25/06/2015 Call 31.630 2.190 2.690 0.000   0 2.145
NABSI7 25/06/2015 Put 31.630 0.100 0.170 0.000   3,005 0.185
NABQI8 25/06/2015 Call 31.640 2.370 2.370 0.000   162 2.135
NABQH8 25/06/2015 Put 31.640 0.000 0.000 0.000   335 0.185
NABFL8 25/06/2015 Call 32.120 1.980 2.075 0.000 40 0 1.725
NABFM8 25/06/2015 Put 32.120 0.150 0.225 0.000 50 1,527 0.255
NABSX8 25/06/2015 Call 32.130 1.940 1.940 0.000   45 1.715
NABSY8 25/06/2015 Put 32.130 0.160 0.160 0.000 30 20 0.255
NABTY7 25/06/2015 Call 32.620 1.545 1.640 0.000   390 1.330
NABTZ7 25/06/2015 Put 32.620 0.225 0.290 0.000 140 1,657 0.360
NABIG8 25/06/2015 Call 32.630 1.530 1.530 0.000   766 1.320
NABIF8 25/06/2015 Put 32.630 0.250 0.250 0.000   825 0.360
NABFT8 25/06/2015 Call 33.110 1.160 1.250 1.230 250 2,036 0.975
NABFU8 25/06/2015 Put 33.110 0.325 0.405 0.000   5,314 0.495
NABYT7 25/06/2015 Call 33.120 1.165 1.165 0.000   551 0.970
NABYU7 25/06/2015 Put 33.120 0.000 0.000 0.000   242 0.495
NABWR7 25/06/2015 Call 33.610 0.815 0.895 0.785 55 2,542 0.675
NABWS7 25/06/2015 Put 33.610 0.485 0.545 0.000 40 4,098 0.690
NABYW7 25/06/2015 Call 33.620 0.000 0.000 0.000   1,695 0.670
NABYV7 25/06/2015 Put 33.620 0.000 0.000 0.000 140 1,100 0.690
NABFR8 25/06/2015 Call 34.100 0.540 0.620 0.570 236 1,827 0.445
NABFS8 25/06/2015 Put 34.100 0.695 0.760 0.740 600 1,403 0.945
NABYX7 25/06/2015 Call 34.110 0.585 0.585 0.000   468 0.440
NABYZ7 25/06/2015 Put 34.110 0.000 0.000 0.000 80 1,502 0.940
NABY97 25/06/2015 Call 34.590 0.320 0.405 0.365 330 2,339 0.275
NABYA7 25/06/2015 Put 34.590 0.960 1.045 0.000   1,620 1.260
NABZ27 25/06/2015 Call 34.600 0.385 0.385 0.000   2,566 0.270
NABZ17 25/06/2015 Put 34.600 0.000 0.000 0.000 70 1,825 1.255
NABW57 25/06/2015 Call 35.090 0.175 0.240 0.000   4,540 0.160
NABW47 25/06/2015 Put 35.090 1.215 1.505 0.000   1,750 1.650
NABW98 25/06/2015 Call 35.100 0.235 0.235 0.000   1,575 0.160
NABW88 25/06/2015 Put 35.100 0.000 0.000 0.000 200 120 1.640
NABDN8 25/06/2015 Call 35.580 0.080 0.135 0.000   1,776 0.095
NABDO8 25/06/2015 Put 35.580 1.555 1.955 1.820 20 4,252 2.080
NABIH8 25/06/2015 Call 35.590 0.140 0.140 0.000   3,950 0.095
NABII8 25/06/2015 Put 35.590 1.840 1.840 0.000   683 2.065
NABFV8 25/06/2015 Call 36.080 0.025 0.085 0.000   6,491 0.055
NABFW8 25/06/2015 Put 36.080 1.965 2.465 2.290 20 878 2.555
NABYI8 25/06/2015 Call 36.090 0.000 0.000 0.000   1,656 0.055
NABYH8 25/06/2015 Put 36.090 0.000 0.000 0.000 20 1,609 2.530
NABMX8 25/06/2015 Call 36.570 0.000 0.080 0.000   2,458 0.035
NABMY8 25/06/2015 Put 36.570 2.430 2.930 0.000   7,081 3.040
NABYJ8 25/06/2015 Call 36.580 0.000 0.000 0.000   3,381 0.035
NABYK8 25/06/2015 Put 36.580 0.000 0.000 0.000   3,242 3.000
NABJI8 25/06/2015 Call 37.070 0.000 0.070 0.000   4,695 0.025
NABJJ8 25/06/2015 Put 37.070 2.880 3.480 0.000   1,232 3.540
NABQ48 25/06/2015 Call 37.560 0.015 0.015 0.000   2,460 0.015
NABQ58 25/06/2015 Put 37.560 3.370 3.970 0.000   3,650 4.030
NABM48 25/06/2015 Call 37.570 0.015 0.015 0.000   2,793 0.015
NABM38 25/06/2015 Put 37.570 3.705 3.705 0.000   1,738 3.980
NABLD8 25/06/2015 Call 38.050 0.008 0.008 0.000   4,281 0.015
NABLE8 25/06/2015 Put 38.050 4.230 4.230 0.000   90 4.520
NABPO9 25/06/2015 Call 38.060 0.000 0.000 0.015 7 1,037 0.015
NABPP9 25/06/2015 Put 38.060 4.190 4.190 0.000   371 4.470
NABMG9 25/06/2015 Call 38.550 0.004 0.004 0.000   2,725 0.010
NABMN9 25/06/2015 Put 38.550 4.730 4.730 0.000   1,356 5.020
NABPR9 25/06/2015 Call 38.560 0.004 0.004 0.000   607 0.010
NABPQ9 25/06/2015 Put 38.560 4.685 4.685 0.000   100 4.970
NABIP9 25/06/2015 Call 39.040 0.003 0.003 0.000   2,752 0.007
NABIQ9 25/06/2015 Put 39.040 5.220 5.220 0.000   0 5.510
NABYH9 25/06/2015 Call 39.050 0.003 0.003 0.000   235 0.007
NABYG9 25/06/2015 Put 39.050 5.170 5.170 0.000   0 5.460
NABVO9 25/06/2015 Call 39.540 0.001 0.001 0.000   3,907 0.005
NABVP9 25/06/2015 Put 39.540 5.720 5.720 0.000   327 6.010
NABPS9 25/06/2015 Call 39.550 0.001 0.001 0.000   1,223 0.005
NABPT9 25/06/2015 Put 39.550 5.670 5.670 0.000   137 5.960
NABJW9 25/06/2015 Call 40.030 0.001 0.001 0.000   184 0.003
NABJX9 25/06/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABUW9 25/06/2015 Call 40.040 0.001 0.001 0.000   156 0.003
NABUV9 25/06/2015 Put 40.040 6.160 6.160 0.000   0 6.445
NABC57 25/06/2015 Call 40.530 0.000 0.000 0.000   777 0.002
NABC67 25/06/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABUX9 25/06/2015 Call 40.540 0.000 0.000 0.000   1,980 0.002
NABUY9 25/06/2015 Put 40.540 6.660 6.660 0.000   0 6.945
NABP89 25/06/2015 Call 41.020 0.000 0.000 0.000   27 0.001
NABP99 25/06/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABV19 25/06/2015 Call 41.030 0.000 0.000 0.000   0 0.001
NABUZ9 25/06/2015 Put 41.030 7.145 7.145 0.000   0 7.435
NABRY9 25/06/2015 Call 41.510 0.000 0.000 0.000   2,659 0.000
NABRZ9 25/06/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABV29 25/06/2015 Call 41.520 0.000 0.000 0.000   0 0.001
NABV39 25/06/2015 Put 41.520 7.635 7.635 0.000   50 7.925
NABTY9 25/06/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABTZ9 25/06/2015 Put 42.010 8.190 8.190 0.000   0 8.480
NABEU7 25/06/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABEV7 25/06/2015 Put 42.020 8.135 8.135 0.000   0 8.425
NABUN9 25/06/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUO9 25/06/2015 Put 42.500 8.680 8.680 0.000   0 8.970
NABFQ7 25/06/2015 Call 43.510 0.000 0.000 0.000      
NABFR7 25/06/2015 Put 43.510 9.620 9.620 0.000      
NABI59 30/07/2015 Call 0.010 33.940 33.940 0.000   0 33.650
NABTO9 30/07/2015 Call 0.110 33.710 33.710 0.000   5,002 33.420
NABTP9 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABFI7 30/07/2015 Call 28.660 5.365 5.365 0.000   0 5.115
NABFJ7 30/07/2015 Put 28.660 0.080 0.080 0.000   0 0.115
NABFF7 30/07/2015 Call 28.670 5.355 5.355 0.000   0 5.105
NABF97 30/07/2015 Put 28.670 0.080 0.080 0.000   0 0.115
NABFL7 30/07/2015 Call 29.160 4.885 4.885 0.000   0 4.630
NABFK7 30/07/2015 Put 29.160 0.100 0.100 0.000   0 0.145
NABFG7 30/07/2015 Call 29.170 4.875 4.875 0.000   0 4.620
NABFH7 30/07/2015 Put 29.170 0.100 0.100 0.000   0 0.145
NABFM7 30/07/2015 Call 29.650 4.425 4.425 0.000   0 4.170
NABFN7 30/07/2015 Put 29.650 0.130 0.130 0.000   120 0.180
NABF37 30/07/2015 Call 30.150 0.000 0.000 0.000   0 3.710
NABF47 30/07/2015 Put 30.150 0.120 0.220 0.000   88 0.220
NABYW9 30/07/2015 Call 30.160 0.000 0.000 0.000   30 3.700
NABYX9 30/07/2015 Put 30.160 0.000 0.000 0.000   125 0.220
NABEY7 30/07/2015 Call 30.640 0.000 0.000 0.000   0 3.270
NABEZ7 30/07/2015 Put 30.640 0.160 0.250 0.000   0 0.270
NABE77 30/07/2015 Call 31.140 3.065 3.065 0.000   0 2.835
NABE87 30/07/2015 Put 31.140 0.230 0.300 0.000   0 0.325
NABGQ9 30/07/2015 Call 31.630 2.420 2.920 0.000   0 2.430
NABGR9 30/07/2015 Put 31.630 0.265 0.375 0.000   400 0.405
NABG49 30/07/2015 Call 32.120 2.260 2.355 0.000   0 2.040
NABG59 30/07/2015 Put 32.120 0.360 0.450 0.000   0 0.505
NABV79 30/07/2015 Call 32.130 2.235 2.235 2.220 30 380 2.030
NABV69 30/07/2015 Put 32.130 0.410 0.410 0.420 150 20 0.500
NABGK9 30/07/2015 Call 32.620 1.865 1.960 0.000   0 1.675
NABGL9 30/07/2015 Put 32.620 0.455 0.555 0.000   492 0.635
NABG69 30/07/2015 Call 33.110 1.505 1.595 0.000 20 0 1.340
NABG79 30/07/2015 Put 33.110 0.605 0.695 0.000   158 0.790
NABV89 30/07/2015 Call 33.120 1.505 1.505 0.000   12 1.335
NABV99 30/07/2015 Put 33.120 0.670 0.670 0.000   0 0.785
NABGM9 30/07/2015 Call 33.610 1.160 1.270 0.000   0 1.040
NABGN9 30/07/2015 Put 33.610 0.760 0.870 0.000   2,000 0.990
NABVB9 30/07/2015 Call 33.620 0.000 0.000 0.000   263 1.035
NABVA9 30/07/2015 Put 33.620 0.855 0.855 0.000   350 0.985
NABFZ9 30/07/2015 Call 34.100 0.870 0.985 0.925 13 2,248 0.790
NABG19 30/07/2015 Put 34.100 0.970 1.080 0.000   260 1.230
NABVC9 30/07/2015 Call 34.110 0.915 0.915 0.000   70 0.785
NABVD9 30/07/2015 Put 34.110 1.075 1.075 0.000   100 1.220
NABGY9 30/07/2015 Call 34.590 0.655 0.755 0.000   475 0.575
NABGZ9 30/07/2015 Put 34.590 1.220 1.330 0.000   922 1.510
NABVF9 30/07/2015 Call 34.600 0.685 0.685 0.000   60 0.575
NABVE9 30/07/2015 Put 34.600 1.335 1.335 0.000   60 1.495
NABFV9 30/07/2015 Call 35.090 0.440 0.545 0.000   2,638 0.405
NABFW9 30/07/2015 Put 35.090 1.385 1.775 0.000   667 1.845
NABZF9 30/07/2015 Call 35.100 0.490 0.490 0.000   171 0.400
NABZE9 30/07/2015 Put 35.100 1.650 1.650 0.000   0 1.825
NABGW9 30/07/2015 Call 35.580 0.290 0.375 0.330 5 4,128 0.275
NABGX9 30/07/2015 Put 35.580 1.710 2.110 0.000   250 2.215
NABTA9 30/07/2015 Call 35.590 0.340 0.340 0.000   1,308 0.275
NABTB9 30/07/2015 Put 35.590 1.995 1.995 0.000   158 2.190
NABFT9 30/07/2015 Call 36.080 0.175 0.245 0.000   723 0.180
NABFU9 30/07/2015 Put 36.080 2.065 2.565 0.000   77 2.635
NABMK9 30/07/2015 Call 36.090 0.000 0.000 0.000   530 0.180
NABMJ9 30/07/2015 Put 36.090 0.000 0.000 0.000 200 485 2.595
NABGS9 30/07/2015 Call 36.570 0.095 0.160 0.000   2,247 0.115
NABGT9 30/07/2015 Put 36.570 2.480 2.980 0.000   160 3.080
NABMR9 30/07/2015 Call 36.580 0.000 0.000 0.000   912 0.115
NABMS9 30/07/2015 Put 36.580 0.000 0.000 0.000   3 3.025
NABFX9 30/07/2015 Call 37.070 0.040 0.110 0.000   2,791 0.070
NABFY9 30/07/2015 Put 37.070 2.905 3.505 0.000   461 3.555
NABKA9 30/07/2015 Call 37.080 0.090 0.090 0.000   1,882 0.070
NABK99 30/07/2015 Put 37.080 3.240 3.240 0.000   350 3.490
NABGU9 30/07/2015 Call 37.560 0.007 0.085 0.000   562 0.040
NABGV9 30/07/2015 Put 37.560 3.370 3.970 0.000   475 4.035
NABMV9 30/07/2015 Call 37.570 0.055 0.055 0.000   682 0.040
NABMU9 30/07/2015 Put 37.570 3.695 3.695 0.000   100 3.955
NABGO9 30/07/2015 Call 38.050 0.030 0.030 0.000   2,700 0.025
NABGP9 30/07/2015 Put 38.050 4.235 4.235 0.000   100 4.520
NABNQ9 30/07/2015 Call 38.060 0.030 0.030 0.000   370 0.025
NABNP9 30/07/2015 Put 38.060 4.160 4.160 0.000   565 4.430
NABG29 30/07/2015 Call 38.550 0.015 0.015 0.000   175 0.015
NABG39 30/07/2015 Put 38.550 4.730 4.730 0.000   0 5.020
NABNR9 30/07/2015 Call 38.560 0.015 0.015 0.000   570 0.015
NABNS9 30/07/2015 Put 38.560 4.640 4.640 0.000   100 4.915
NABIR9 30/07/2015 Call 39.040 0.009 0.009 0.000   566 0.008
NABIS9 30/07/2015 Put 39.040 5.220 5.220 0.000   235 5.510
NABJA9 30/07/2015 Call 39.540 0.005 0.005 0.000   1,913 0.005
NABJB9 30/07/2015 Put 39.540 5.720 5.720 0.000   0 6.010
NABNU9 30/07/2015 Call 39.550 0.005 0.005 0.000   429 0.005
NABNT9 30/07/2015 Put 39.550 5.615 5.615 0.000   20 5.890
NABJY9 30/07/2015 Call 40.030 0.002 0.002 0.000   375 0.002
NABJZ9 30/07/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABM49 30/07/2015 Call 40.530 0.001 0.001 0.000   0 0.001
NABM59 30/07/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABPK9 30/07/2015 Call 41.020 0.001 0.001 0.000   0 0.001
NABPL9 30/07/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABS19 30/07/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABS29 30/07/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABU19 30/07/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU29 30/07/2015 Put 42.010 8.190 8.190 0.000   0 8.480
NABUP9 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUQ9 30/07/2015 Put 42.500 8.680 8.680 0.000   0 8.975
NABFU7 30/07/2015 Call 43.010 0.000 0.000 0.000      
NABFV7 30/07/2015 Put 43.010 9.065 9.065 0.000      
NABFT7 30/07/2015 Call 43.510 0.000 0.000 0.000      
NABFS7 30/07/2015 Put 43.510 9.555 9.555 0.000      
NABRR9 27/08/2015 Call 0.010 33.995 33.995 0.000   0 33.705
NABTQ9 27/08/2015 Call 0.110 33.710 33.710 0.000   0 33.420
NABTR9 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABZ19 27/08/2015 Call 28.180 5.875 5.875 0.000   15 5.615
NABYZ9 27/08/2015 Put 28.180 0.080 0.080 0.000   125 0.105
NABFO7 27/08/2015 Call 29.650 4.550 4.550 0.000   0 4.315
NABFP7 27/08/2015 Put 29.650 0.215 0.215 0.000   0 0.270
NABF57 27/08/2015 Call 30.150 0.000 0.000 0.000   0 3.865
NABF67 27/08/2015 Put 30.150 0.000 0.000 0.000   0 0.320
NABF17 27/08/2015 Call 30.640 0.000 0.000 0.000   0 3.435
NABF27 27/08/2015 Put 30.640 0.250 0.390 0.000   0 0.380
NABE97 27/08/2015 Call 31.140 3.230 3.230 0.000   0 3.025
NABEF7 27/08/2015 Put 31.140 0.325 0.430 0.000   0 0.460
NABEG7 27/08/2015 Call 31.630 2.575 3.170 0.000   0 2.630
NABEH7 27/08/2015 Put 31.630 0.400 0.510 0.000   54 0.550
NABE37 27/08/2015 Call 32.120 2.230 2.730 0.000   0 2.260
NABE47 27/08/2015 Put 32.120 0.520 0.610 0.000   0 0.665
NABE17 27/08/2015 Call 32.620 2.085 2.180 0.000   0 1.905
NABE27 27/08/2015 Put 32.620 0.620 0.730 0.000   45 0.805
NABVG9 27/08/2015 Call 32.630 2.065 2.065 0.000   10 1.895
NABVH9 27/08/2015 Put 32.630 0.690 0.690 0.000   45 0.800
NABCZ7 27/08/2015 Call 33.110 1.720 1.835 0.000   220 1.585
NABD17 27/08/2015 Put 33.110 0.790 0.875 0.860 10 100 0.970
NABVJ9 27/08/2015 Call 33.120 1.730 1.730 0.000   0 1.575
NABVI9 27/08/2015 Put 33.120 0.845 0.845 0.000   30 0.960
NABQZ9 27/08/2015 Call 33.610 1.395 1.510 0.000   35 1.280
NABR19 27/08/2015 Put 33.610 0.950 1.055 0.000   2 1.170
NABVK9 27/08/2015 Call 33.620 1.415 1.415 0.000   35 1.275
NABVL9 27/08/2015 Put 33.620 1.030 1.030 0.000   0 1.160
NABQ99 27/08/2015 Call 34.100 1.115 1.220 0.000   0 1.020
NABQA9 27/08/2015 Put 34.100 1.155 1.260 0.000   50 1.400
NABRP9 27/08/2015 Call 34.590 0.865 0.985 0.000   963 0.795
NABRQ9 27/08/2015 Put 34.590 1.395 1.485 0.000   130 1.675
NABQF9 27/08/2015 Call 35.090 0.650 0.750 0.655 10 2,025 0.595
NABQG9 27/08/2015 Put 35.090 1.680 1.775 1.805 200 0 1.990
NABQX9 27/08/2015 Call 35.580 0.475 0.565 0.000   2,168 0.440
NABQY9 27/08/2015 Put 35.580 1.810 2.310 0.000   69 2.335
NABQD9 27/08/2015 Call 36.080 0.335 0.420 0.000   95 0.315
NABQE9 27/08/2015 Put 36.080 2.165 2.665 0.000   70 2.725
NABQV9 27/08/2015 Call 36.570 0.230 0.295 0.000   365 0.220
NABQW9 27/08/2015 Put 36.570 2.520 3.120 0.000   80 3.135
NABQB9 27/08/2015 Call 37.070 0.145 0.215 0.000   200 0.150
NABQC9 27/08/2015 Put 37.070 2.950 3.550 0.000   43 3.585
NABBV7 27/08/2015 Call 37.080 0.185 0.185 0.000   15 0.150
NABBW7 27/08/2015 Put 37.080 3.295 3.295 0.000   0 3.505
NABQJ9 27/08/2015 Call 37.560 0.080 0.150 0.000   65 0.105
NABQK9 27/08/2015 Put 37.560 3.400 4.000 0.000   180 4.050
NABQR9 27/08/2015 Call 38.050 0.085 0.085 0.000   144 0.070
NABQS9 27/08/2015 Put 38.050 4.265 4.265 0.000   100 4.525
NABQH9 27/08/2015 Call 38.550 0.055 0.055 0.000   0 0.045
NABQI9 27/08/2015 Put 38.550 4.750 4.750 0.000   0 5.020
NABQT9 27/08/2015 Call 39.040 0.035 0.035 0.000   0 0.030
NABQU9 27/08/2015 Put 39.040 5.230 5.230 0.000   0 5.510
NABQN9 27/08/2015 Call 39.540 0.020 0.020 0.000   150 0.020
NABQO9 27/08/2015 Put 39.540 5.725 5.725 0.000   0 6.010
NABQP9 27/08/2015 Call 40.030 0.015 0.015 0.000   0 0.015
NABQQ9 27/08/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABQL9 27/08/2015 Call 40.530 0.008 0.008 0.000   0 0.008
NABQM9 27/08/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABRS9 27/08/2015 Call 41.020 0.005 0.005 0.000   0 0.005
NABRT9 27/08/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABS39 27/08/2015 Call 41.510 0.003 0.003 0.000   0 0.003
NABS69 27/08/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABU39 27/08/2015 Call 42.010 0.002 0.002 0.000   0 0.002
NABU49 27/08/2015 Put 42.010 8.190 8.190 0.000   0 8.480
NABUR9 27/08/2015 Call 42.500 0.001 0.001 0.000   0 0.001
NABUS9 27/08/2015 Put 42.500 8.680 8.680 0.000   0 8.975
NABS68 24/09/2015 Call 0.010 34.050 34.050 0.000   20 33.760
NABTH9 24/09/2015 Call 0.110 33.710 33.710 0.000   33,245 33.420
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 10.285 10.285 0.000   615 10.005
NABVT9 24/09/2015 Put 23.730 0.025 0.025 0.000   0 0.035
NABJB8 24/09/2015 Call 25.700 8.400 8.400 0.000   0 8.135
NABJA8 24/09/2015 Put 25.700 0.090 0.090 0.000   295 0.120
NABJC8 24/09/2015 Call 26.190 7.925 7.925 0.000   0 7.665
NABJD8 24/09/2015 Put 26.190 0.105 0.105 0.000   0 0.140
NABJG8 24/09/2015 Call 26.690 7.445 7.445 0.000   0 7.180
NABJH8 24/09/2015 Put 26.690 0.120 0.120 0.000   600 0.155
NABJF8 24/09/2015 Call 27.180 6.975 6.975 0.000   0 6.720
NABJE8 24/09/2015 Put 27.180 0.140 0.140 0.000   0 0.180
NABPQ7 24/09/2015 Call 27.680 6.505 6.505 0.000   0 6.250
NABPR7 24/09/2015 Put 27.680 0.160 0.160 0.000   385 0.205
NABRL8 24/09/2015 Call 27.690 6.495 6.495 0.000   336 6.240
NABRM8 24/09/2015 Put 27.690 0.160 0.160 0.000   20 0.205
NABSN8 24/09/2015 Call 28.170 6.045 6.045 0.000   0 5.800
NABSO8 24/09/2015 Put 28.170 0.190 0.190 0.000   0 0.230
NABG97 24/09/2015 Call 28.660 5.590 5.590 0.000   0 5.355
NABGK7 24/09/2015 Put 28.660 0.215 0.215 0.000   505 0.275
NABRO8 24/09/2015 Call 28.670 5.580 5.580 0.000   315 5.345
NABRN8 24/09/2015 Put 28.670 0.215 0.215 0.000   40 0.270
NABRT8 24/09/2015 Call 29.160 5.135 5.135 0.000   0 4.900
NABRU8 24/09/2015 Put 29.160 0.255 0.255 0.000   1,150 0.315
NABT29 24/09/2015 Call 29.650 4.690 4.690 0.000   0 4.470
NABT39 24/09/2015 Put 29.650 0.300 0.300 0.000   160 0.370
NABQU8 24/09/2015 Call 29.660 4.685 4.685 0.000   1,075 4.460
NABQT8 24/09/2015 Put 29.660 0.300 0.300 0.000   250 0.365
NABRV8 24/09/2015 Call 30.150 0.000 0.000 0.000   0 4.030
NABRW8 24/09/2015 Put 30.150 0.290 0.435 0.000   630 0.425
NABV49 24/09/2015 Call 30.160 0.000 0.000 0.000   180 4.025
NABV59 24/09/2015 Put 30.160 0.000 0.000 0.000   0 0.425
NABR29 24/09/2015 Call 30.640 0.000 0.000 0.000   30 3.620
NABR39 24/09/2015 Put 30.640 0.355 0.495 0.000   552 0.500
NABT99 24/09/2015 Call 30.650 0.000 0.000 0.000   75 3.610
NABT89 24/09/2015 Put 30.650 0.000 0.000 0.000   2,540 0.495
NABS48 24/09/2015 Call 31.140 3.420 3.420 0.000   0 3.205
NABS58 24/09/2015 Put 31.140 0.400 0.595 0.000   414 0.580
NABR49 24/09/2015 Call 31.630 3.020 3.020 0.000   0 2.830
NABR59 24/09/2015 Put 31.630 0.485 0.680 0.000   4,230 0.685
NABSS8 24/09/2015 Call 31.640 3.015 3.015 0.000   530 2.815
NABSR8 24/09/2015 Put 31.640 0.585 0.585 0.000   200 0.680
NABS28 24/09/2015 Call 32.120 2.650 2.650 0.000   0 2.460
NABS38 24/09/2015 Put 32.120 0.590 0.780 0.000   465 0.800
NABST8 24/09/2015 Call 32.130 2.640 2.640 0.000   360 2.450
NABSU8 24/09/2015 Put 32.130 0.690 0.690 0.000   0 0.795
NABRH9 24/09/2015 Call 32.620 2.285 2.285 0.000   40 2.110
NABRI9 24/09/2015 Put 32.620 0.660 0.955 0.000   655 0.950
NABSW8 24/09/2015 Call 32.630 2.275 2.275 0.000   2,376 2.100
NABSV8 24/09/2015 Put 32.630 0.825 0.825 0.000   790 0.940
NABRR8 24/09/2015 Call 33.110 1.945 1.945 0.000   302 1.790
NABRS8 24/09/2015 Put 33.110 0.805 0.960 0.000   1,060 1.115
NABYK9 24/09/2015 Call 33.120 1.945 1.945 0.000   0 1.780
NABYL9 24/09/2015 Put 33.120 0.980 0.980 0.000   0 1.105
NABRF9 24/09/2015 Call 33.610 1.480 1.875 0.000   120 1.485
NABRG9 24/09/2015 Put 33.610 0.975 1.270 0.000   1,630 1.315
NABYN9 24/09/2015 Call 33.620 1.630 1.630 0.000   330 1.480
NABYM9 24/09/2015 Put 33.620 1.165 1.165 1.110 10 0 1.300
NABRP8 24/09/2015 Call 34.100 1.235 1.535 0.000   684 1.220
NABRQ8 24/09/2015 Put 34.100 1.175 1.470 1.350 50 111 1.540
NABYO9 24/09/2015 Call 34.110 1.350 1.350 0.000   290 1.215
NABYP9 24/09/2015 Put 34.110 1.375 1.375 0.000   10 1.520
NABR69 24/09/2015 Call 34.590 0.975 1.270 0.000   351 0.985
NABR79 24/09/2015 Put 34.590 0.000 0.000 0.000   587 1.805
NABQE8 24/09/2015 Call 34.600 1.100 1.100 0.000   3,221 0.980
NABQD8 24/09/2015 Put 34.600 1.620 1.620 0.000   652 1.775
NABRX8 24/09/2015 Call 35.090 0.740 1.035 0.870 40 287 0.775
NABRY8 24/09/2015 Put 35.090 0.000 3.000 0.000   1,199 2.105
NABS99 24/09/2015 Call 35.100 0.875 0.875 0.000   968 0.770
NABSA9 24/09/2015 Put 35.100 1.900 1.900 0.000   259 2.065
NABR89 24/09/2015 Call 35.580 0.590 0.785 0.000   2,683 0.600
NABR99 24/09/2015 Put 35.580 2.245 2.245 0.000   589 2.430
NABSC9 24/09/2015 Call 35.590 0.685 0.685 0.000   2,796 0.595
NABSB9 24/09/2015 Put 35.590 2.205 2.205 0.000   220 2.385
NABRZ8 24/09/2015 Call 36.080 0.490 0.600 0.500 500 1,974 0.450
NABS18 24/09/2015 Put 36.080 2.605 2.605 0.000   989 2.795
NABRL9 24/09/2015 Call 36.570 0.315 0.455 0.000   1,707 0.340
NABRM9 24/09/2015 Put 36.570 0.000 0.000 0.000   785 3.190
NABQ69 24/09/2015 Call 36.580 0.000 0.000 0.000   337 0.335
NABQ59 24/09/2015 Put 36.580 0.000 0.000 0.000   2,597 3.115
NABTI8 24/09/2015 Call 37.070 0.205 0.350 0.000   877 0.245
NABTJ8 24/09/2015 Put 37.070 0.000 0.000 3.375 100 120 3.625
NABBX7 24/09/2015 Call 37.080 0.285 0.285 0.000   20 0.245
NABBY7 24/09/2015 Put 37.080 3.325 3.325 0.000   0 3.530
NABRN9 24/09/2015 Call 37.560 0.150 0.245 0.000   1,508 0.175
NABRO9 24/09/2015 Put 37.560 3.435 4.035 0.000   1,971 4.070
NABQ79 24/09/2015 Call 37.570 0.205 0.205 0.000   442 0.175
NABQ89 24/09/2015 Put 37.570 3.740 3.740 0.000   159 3.955
NABV58 24/09/2015 Call 38.050 0.105 0.175 0.000   2,736 0.125
NABV68 24/09/2015 Put 38.050 4.285 4.285 0.000   300 4.535
NABRJ9 24/09/2015 Call 38.550 0.100 0.100 0.000   600 0.085
NABRK9 24/09/2015 Put 38.550 4.760 4.760 0.000   755 5.025
NABNV9 24/09/2015 Call 38.560 0.100 0.100 0.000   77 0.085
NABNW9 24/09/2015 Put 38.560 4.630 4.630 0.000   10 4.870
NABIT9 24/09/2015 Call 39.040 0.070 0.070 0.000   939 0.060
NABIU9 24/09/2015 Put 39.040 5.235 5.235 0.000   0 5.510
NABNY9 24/09/2015 Call 39.050 0.070 0.070 0.000   110 0.060
NABNX9 24/09/2015 Put 39.050 5.090 5.090 0.000   0 5.335
NABVQ9 24/09/2015 Call 39.540 0.045 0.045 0.000   858 0.040
NABVR9 24/09/2015 Put 39.540 5.725 5.725 0.000   0 6.010
NABIX9 24/09/2015 Call 39.550 0.045 0.045 0.000   0 0.040
NABIY9 24/09/2015 Put 39.550 5.565 5.565 0.000   60 5.820
NABK19 24/09/2015 Call 40.030 0.030 0.030 0.000   30 0.030
NABK29 24/09/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABC77 24/09/2015 Call 40.530 0.020 0.020 0.000   10 0.020
NABC87 24/09/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABJ19 24/09/2015 Call 40.540 0.020 0.020 0.000   143 0.020
NABIZ9 24/09/2015 Put 40.540 6.530 6.530 0.000   0 6.795
NABPM9 24/09/2015 Call 41.020 0.015 0.015 0.000   0 0.015
NABPN9 24/09/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABJ29 24/09/2015 Call 41.030 0.015 0.015 0.000   0 0.015
NABJ39 24/09/2015 Put 41.030 7.010 7.010 0.000   25 7.285
NABS79 24/09/2015 Call 41.510 0.008 0.008 0.000   2,580 0.008
NABS89 24/09/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABU59 24/09/2015 Call 42.010 0.005 0.005 0.000   30 0.005
NABU69 24/09/2015 Put 42.010 8.190 8.190 0.000   0 8.480
NABUT9 24/09/2015 Call 42.500 0.003 0.003 0.000   0 0.004
NABUU9 24/09/2015 Put 42.500 8.680 8.680 0.000   0 8.975
NABBJ7 29/10/2015 Call 0.010 34.130 34.130 0.000   0 33.840
NABXK9 29/10/2015 Call 0.110 33.710 33.710 0.000   26 33.420
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABD47 29/10/2015 Call 27.680 6.620 6.620 0.000   0 6.380
NABD57 29/10/2015 Put 27.680 0.265 0.265 0.000   0 0.315
NABDQ7 29/10/2015 Call 27.690 6.610 6.610 0.000   0 6.370
NABDR7 29/10/2015 Put 27.690 0.265 0.265 0.000   160 0.315
NABD77 29/10/2015 Call 28.170 6.170 6.170 0.000   0 5.945
NABD67 29/10/2015 Put 28.170 0.300 0.300 0.000   0 0.350
NABD87 29/10/2015 Call 28.660 5.730 5.730 0.000   0 5.505
NABD97 29/10/2015 Put 28.660 0.340 0.340 0.000   0 0.395
NABDT7 29/10/2015 Call 28.670 5.720 5.720 0.000   130 5.500
NABDS7 29/10/2015 Put 28.670 0.335 0.335 0.000   0 0.395
NABDL7 29/10/2015 Call 29.160 5.285 5.285 0.000   0 5.070
NABDK7 29/10/2015 Put 29.160 0.385 0.385 0.000   30 0.450
NABDM7 29/10/2015 Call 29.650 4.860 4.860 0.000   0 4.645
NABDN7 29/10/2015 Put 29.650 0.440 0.440 0.000   100 0.505
NABDU7 29/10/2015 Call 29.660 4.850 4.850 0.000   145 4.635
NABDV7 29/10/2015 Put 29.660 0.435 0.435 0.000   130 0.500
NABDP7 29/10/2015 Call 30.150 0.000 0.000 0.000   0 4.225
NABDO7 29/10/2015 Put 30.150 0.000 0.000 0.000   500 0.580
NABBZ7 29/10/2015 Call 30.640 0.000 0.000 0.000   0 3.825
NABC17 29/10/2015 Put 30.640 0.000 0.000 0.000   50 0.655
NABDX7 29/10/2015 Call 30.650 0.000 0.000 0.000   240 3.815
NABDW7 29/10/2015 Put 30.650 0.000 0.000 0.000   0 0.650
NABC37 29/10/2015 Call 31.140 3.615 3.615 0.000   2 3.430
NABC27 29/10/2015 Put 31.140 0.665 0.665 0.000   0 0.755
NABC47 29/10/2015 Call 31.630 3.240 3.240 0.000   0 3.055
NABCI7 29/10/2015 Put 31.630 0.000 0.800 0.000   10 0.865
NABCP7 29/10/2015 Call 31.640 3.230 3.230 0.000   135 3.050
NABCQ7 29/10/2015 Put 31.640 0.765 0.765 0.000   0 0.855
NABCK7 29/10/2015 Call 32.120 2.870 2.870 0.000   0 2.705
NABCJ7 29/10/2015 Put 32.120 0.885 0.885 0.000   535 0.995
NABCS7 29/10/2015 Call 32.130 2.865 2.865 0.000   220 2.695
NABCR7 29/10/2015 Put 32.130 0.880 0.880 0.000   8 0.985
NABCL7 29/10/2015 Call 32.620 2.520 2.520 0.000   0 2.355
NABCM7 29/10/2015 Put 32.620 1.035 1.035 0.000   679 1.145
NABCT7 29/10/2015 Call 32.630 2.510 2.510 0.000   457 2.350
NABCU7 29/10/2015 Put 32.630 1.015 1.015 0.000   10 1.130
NABCO7 29/10/2015 Call 33.110 2.190 2.190 0.000   213 2.045
NABCN7 29/10/2015 Put 33.110 1.190 1.190 0.000   338 1.320
NABCW7 29/10/2015 Call 33.120 2.185 2.185 0.000   100 2.035
NABCV7 29/10/2015 Put 33.120 1.175 1.175 0.000   140 1.300
NABBT7 29/10/2015 Call 33.610 1.880 1.880 0.000   0 1.740
NABBU7 29/10/2015 Put 33.610 1.375 1.375 0.000   1,266 1.515
NABCX7 29/10/2015 Call 33.620 1.875 1.875 0.000   110 1.735
NABCY7 29/10/2015 Put 33.620 1.355 1.355 0.000   65 1.490
NABZW9 29/10/2015 Call 34.100 1.600 1.600 0.000   10 1.475
NABZX9 29/10/2015 Put 34.100 1.590 1.590 0.000   54 1.735
NABZU9 29/10/2015 Call 34.590 1.340 1.340 0.000   43 1.230
NABZV9 29/10/2015 Put 34.590 1.820 1.820 0.000   190 1.985
NABBH7 29/10/2015 Call 35.090 1.110 1.110 0.000   0 1.005
NABBI7 29/10/2015 Put 35.090 2.095 2.095 0.000   0 2.265
NABZS9 29/10/2015 Call 35.580 0.910 0.910 0.000   0 0.820
NABZT9 29/10/2015 Put 35.580 2.390 2.390 0.000   0 2.575
NABBF7 29/10/2015 Call 36.080 0.720 0.720 0.000   0 0.655
NABBG7 29/10/2015 Put 36.080 2.720 2.720 0.000   86 2.920
NABZO9 29/10/2015 Call 36.570 0.000 0.000 0.000   15 0.515
NABZP9 29/10/2015 Put 36.570 0.000 0.000 0.000   0 3.285
NABB87 29/10/2015 Call 37.070 0.000 0.000 0.000   40 0.400
NABB97 29/10/2015 Put 37.070 0.000 0.000 0.000   0 3.690
NABZQ9 29/10/2015 Call 37.560 0.345 0.345 0.000   285 0.310
NABZR9 29/10/2015 Put 37.560 3.880 3.880 0.000   0 4.115
NABB47 29/10/2015 Call 38.050 0.260 0.260 0.000   0 0.235
NABB57 29/10/2015 Put 38.050 4.315 4.315 0.000   107 4.560
NABZM9 29/10/2015 Call 38.550 0.195 0.195 0.000   0 0.175
NABZN9 29/10/2015 Put 38.550 4.770 4.770 0.000   62 5.040
NABB67 29/10/2015 Call 39.040 0.140 0.140 0.000   0 0.130
NABB77 29/10/2015 Put 39.040 5.235 5.235 0.000   0 5.515
NABZK9 29/10/2015 Call 39.540 0.100 0.100 0.000   0 0.095
NABZL9 29/10/2015 Put 39.540 5.725 5.725 0.000   0 6.010
NABB27 29/10/2015 Call 40.030 0.075 0.075 0.000   0 0.070
NABB37 29/10/2015 Put 40.030 6.210 6.210 0.000   0 6.500
NABZI9 29/10/2015 Call 40.530 0.055 0.055 0.000   0 0.050
NABZJ9 29/10/2015 Put 40.530 6.710 6.710 0.000   0 7.000
NABZY9 29/10/2015 Call 41.020 0.035 0.035 0.000   0 0.035
NABB17 29/10/2015 Put 41.020 7.200 7.200 0.000   0 7.490
NABBR7 29/10/2015 Call 41.510 0.025 0.025 0.000   0 0.025
NABBS7 29/10/2015 Put 41.510 7.690 7.690 0.000   0 7.980
NABCT9 17/12/2015 Call 0.010 33.215 33.215 0.000   0 32.925
NABEP7 17/12/2015 Call 0.110 32.720 32.720 0.000   0 32.430
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 15.230 15.230 0.000   0 14.940
NABWU9 17/12/2015 Put 18.780 0.005 0.005 0.000   0 0.006
NABWW9 17/12/2015 Call 19.270 14.745 14.745 0.000   0 14.460
NABWV9 17/12/2015 Put 19.270 0.008 0.008 0.000   0 0.009
NABWX9 17/12/2015 Call 19.770 14.255 14.255 0.000   0 13.965
NABWY9 17/12/2015 Put 19.770 0.050 0.060 0.055 3,240 0 0.015
NABM17 17/12/2015 Call 24.710 9.425 9.425 0.000   0 9.170
NABM27 17/12/2015 Put 24.710 0.135 0.135 0.000   482 0.180
NABLY7 17/12/2015 Call 25.700 8.480 8.480 0.000   0 8.230
NABLZ7 17/12/2015 Put 25.700 0.200 0.200 0.000   20 0.255
NABLW7 17/12/2015 Call 26.690 7.550 7.550 0.000   0 7.305
NABLX7 17/12/2015 Put 26.690 0.285 0.285 0.000   580 0.355
NABWM9 17/12/2015 Call 26.700 6.795 6.795 0.000   0 6.580
NABWL9 17/12/2015 Put 26.700 0.285 0.285 0.000 240 0 0.355
NABLR7 17/12/2015 Call 27.680 6.635 6.635 0.000   0 6.395
NABLS7 17/12/2015 Put 27.680 0.400 0.400 0.000   567 0.475
NABDS9 17/12/2015 Call 27.690 5.925 5.925 0.000   100 5.715
NABDR9 17/12/2015 Put 27.690 0.400 0.400 0.000   100 0.470
NABC29 17/12/2015 Call 28.170 6.185 6.185 0.000   0 5.950
NABC39 17/12/2015 Put 28.170 0.475 0.475 0.000   0 0.540
NABLT7 17/12/2015 Call 28.660 5.750 5.750 0.000   0 5.515
NABLU7 17/12/2015 Put 28.660 0.545 0.545 0.000   2,812 0.625
NABDT9 17/12/2015 Call 28.670 5.090 5.090 0.000   0 4.885
NABDU9 17/12/2015 Put 28.670 0.545 0.545 0.000   0 0.615
NABBZ9 17/12/2015 Call 29.160 5.305 5.305 0.000   0 5.080
NABC19 17/12/2015 Put 29.160 0.640 0.640 0.000   275 0.710
NABMW7 17/12/2015 Call 29.650 4.885 4.885 0.000   0 4.660
NABMX7 17/12/2015 Put 29.650 0.735 0.735 0.000   2,027 0.805
NABDW9 17/12/2015 Call 29.660 4.285 4.285 0.000   150 4.085
NABDV9 17/12/2015 Put 29.660 0.730 0.730 0.000   300 0.800
NABBP9 17/12/2015 Call 30.150 0.000 0.000 0.000   0 4.240
NABBQ9 17/12/2015 Put 30.150 0.000 0.000 0.000   0 0.925
NABTM9 17/12/2015 Call 30.160 0.000 0.000 0.000   0 3.700
NABTN9 17/12/2015 Put 30.160 0.000 0.000 0.000   20 0.915
NABPY7 17/12/2015 Call 30.640 0.000 0.000 0.000   500 3.845
NABPZ7 17/12/2015 Put 30.640 0.000 0.000 0.000   1,128 1.045
NABDX9 17/12/2015 Call 30.650 0.000 0.000 0.000   263 3.340
NABDY9 17/12/2015 Put 30.650 0.000 0.000 0.000   187 1.040
NABBR9 17/12/2015 Call 31.140 3.665 3.665 0.000   0 3.455
NABBS9 17/12/2015 Put 31.140 1.110 1.110 1.050 5 31 1.195
NABTJ9 17/12/2015 Call 31.150 3.170 3.170 0.000   10 2.985
NABTI9 17/12/2015 Put 31.150 1.095 1.095 0.000   20 1.180
NABSJ7 17/12/2015 Call 31.630 3.290 3.290 0.000   1,328 3.090
NABSK7 17/12/2015 Put 31.630 1.260 1.260 0.000   2,709 1.350
NABY98 17/12/2015 Call 31.640 2.830 2.830 0.000   160 2.655
NABYA8 17/12/2015 Put 31.640 1.245 1.245 0.000   735 1.335
NABBV9 17/12/2015 Call 32.120 2.935 2.935 0.000   0 2.745
NABBW9 17/12/2015 Put 32.120 1.430 1.430 0.000   540 1.530
NABTK9 17/12/2015 Call 32.130 2.510 2.510 0.000   0 2.345
NABTL9 17/12/2015 Put 32.130 1.410 1.410 0.000   435 1.510
NABU17 17/12/2015 Call 32.620 2.585 2.585 0.000   718 2.410
NABU27 17/12/2015 Put 32.620 1.620 1.620 0.000   3,001 1.725
NABCV9 17/12/2015 Call 32.630 2.205 2.205 0.000   95 2.055
NABCU9 17/12/2015 Put 32.630 1.600 1.600 0.000   310 1.705
NABBT9 17/12/2015 Call 33.110 2.270 2.270 0.000   100 2.105
NABBU9 17/12/2015 Put 33.110 1.830 1.830 0.000   402 1.940
NABWT7 17/12/2015 Call 33.610 1.960 1.960 0.000   1,014 1.815
NABWU7 17/12/2015 Put 33.610 2.060 2.060 0.000   2,197 2.180
NABCW9 17/12/2015 Call 33.620 1.655 1.655 0.000   185 1.535
NABCX9 17/12/2015 Put 33.620 2.035 2.035 0.000   50 2.155
NABBX9 17/12/2015 Call 34.100 1.645 0.000 0.000 130 120 1.555
NABBY9 17/12/2015 Put 34.100 2.310 2.310 0.000   214 2.445
NABYI9 17/12/2015 Call 34.110 1.420 1.420 0.000   100 1.310
NABYJ9 17/12/2015 Put 34.110 2.285 2.285 0.000   0 2.415
NABYB7 17/12/2015 Call 34.590 1.430 1.430 1.440 30 2,865 1.320
NABYC7 17/12/2015 Put 34.590 2.580 2.580 0.000   1,892 2.730
NABCZ9 17/12/2015 Call 34.600 1.205 1.205 0.000   1,216 1.105
NABCY9 17/12/2015 Put 34.600 2.550 2.550 0.000   1,010 2.695
NABD19 17/12/2015 Call 35.090 1.205 1.205 0.000   865 1.100
NABD49 17/12/2015 Put 35.090 2.885 2.885 0.000   1,465 3.040
NABKZ9 17/12/2015 Call 35.100 1.005 1.005 0.000   297 0.920
NABL19 17/12/2015 Put 35.100 2.850 2.850 0.000   100 3.005
NABDP8 17/12/2015 Call 35.580 1.000 1.000 0.000   2,490 0.910
NABDQ8 17/12/2015 Put 35.580 3.200 3.200 0.000   2,910 3.375
NABL39 17/12/2015 Call 35.590 0.835 0.835 0.000   327 0.760
NABL29 17/12/2015 Put 35.590 3.165 3.165 0.000   640 3.330
NABD79 17/12/2015 Call 36.080 0.815 0.815 0.810 100 1,547 0.735
NABD89 17/12/2015 Put 36.080 0.000 0.000 3.455 100 350 3.730
NABL49 17/12/2015 Call 36.090 0.000 0.000 0.000   545 0.615
NABL59 17/12/2015 Put 36.090 0.000 0.000 0.000   65 3.685
NABMZ8 17/12/2015 Call 36.570 0.000 0.000 0.000   841 0.595
NABN18 17/12/2015 Put 36.570 0.000 0.000 0.000   852 4.105
NABL89 17/12/2015 Call 36.580 0.000 0.000 0.000   817 0.495
NABL99 17/12/2015 Put 36.580 0.000 0.000 0.000   312 4.055
NABE89 17/12/2015 Call 37.070 0.495 0.595 0.000 130 15 0.470
NABE99 17/12/2015 Put 37.070 0.000 0.000 0.000   160 4.510
NABLB9 17/12/2015 Call 37.080 0.440 0.440 0.000   750 0.395
NABLA9 17/12/2015 Put 37.080 4.240 4.240 0.000   332 4.455
NABQ68 17/12/2015 Call 37.560 0.420 0.420 0.000   536 0.370
NABQ78 17/12/2015 Put 37.560 4.690 4.690 0.000   3,166 4.915
NABLC9 17/12/2015 Call 37.570 0.350 0.350 0.000   339 0.310
NABLD9 17/12/2015 Put 37.570 4.635 4.635 0.000   280 4.855
NABEX9 17/12/2015 Call 38.050 0.330 0.330 0.000   765 0.290
NABEY9 17/12/2015 Put 38.050 5.100 5.100 0.000   17 5.340
NABMO9 17/12/2015 Call 38.550 0.250 0.250 0.000   170 0.220
NABMP9 17/12/2015 Put 38.550 5.540 5.540 0.000   127 5.780
NABSD9 17/12/2015 Call 38.560 0.210 0.210 0.000   412 0.190
NABSE9 17/12/2015 Put 38.560 5.475 5.475 0.000   225 5.715
NABIV9 17/12/2015 Call 39.040 0.195 0.195 0.000   145 0.170
NABIW9 17/12/2015 Put 39.040 5.980 5.980 0.000   8 6.230
NABKE9 17/12/2015 Call 39.540 0.145 0.145 0.000   380 0.130
NABKD9 17/12/2015 Put 39.540 6.435 6.435 0.000   405 6.690
NABSG9 17/12/2015 Call 39.550 0.125 0.125 0.000   0 0.110
NABSF9 17/12/2015 Put 39.550 6.365 6.365 0.000   20 6.615
NABK39 17/12/2015 Call 40.030 0.110 0.110 0.000   61 0.095
NABK49 17/12/2015 Put 40.030 6.895 6.895 0.000   0 7.150
NABC97 17/12/2015 Call 40.530 0.080 0.080 0.000   480 0.075
NABCF7 17/12/2015 Put 40.530 7.370 7.370 0.000   790 7.630
NABKB9 17/12/2015 Call 41.020 0.060 0.060 0.000   0 0.055
NABKC9 17/12/2015 Put 41.020 7.840 7.840 0.000   0 8.100
NABKI9 17/12/2015 Call 41.510 0.045 0.045 0.000   81 0.040
NABKH9 17/12/2015 Put 41.510 8.310 8.310 0.000   800 8.580
NABKJ9 17/12/2015 Call 42.010 0.030 0.030 0.000   0 0.030
NABKK9 17/12/2015 Put 42.010 8.800 8.800 0.000   0 9.075
NABKM9 17/12/2015 Call 42.500 0.025 0.025 0.000   122 0.025
NABKL9 17/12/2015 Put 42.500 9.280 9.280 0.000   1,100 9.560
NABKN9 17/12/2015 Call 43.000 0.015 0.015 0.000   106 0.015
NABKO9 17/12/2015 Put 43.000 9.770 9.770 0.000   0 10.055
NABEI9 17/12/2015 Call 44.490 0.007 0.007 0.000   200 0.007
NABEH9 17/12/2015 Put 44.490 11.120 11.120 0.000   45 11.405
NABXJ9 23/03/2016 Call 0.010 33.395 33.395 0.000   0 33.100
NABB99 23/03/2016 Call 26.690 7.635 7.635 0.000   0 7.400
NABBF9 23/03/2016 Put 26.690 0.480 0.480 0.000   0 0.560
NABWO9 23/03/2016 Call 26.700 7.170 7.170 0.000   0 6.955
NABWN9 23/03/2016 Put 26.700 0.475 0.475 0.000   0 0.550
NABIT8 23/03/2016 Call 27.680 6.740 6.740 0.000   0 6.510
NABIU8 23/03/2016 Put 27.680 0.615 0.615 0.000   12 0.715
NABWQ9 23/03/2016 Call 27.690 6.325 6.325 0.000   0 6.110
NABWP9 23/03/2016 Put 27.690 0.605 0.605 0.000   0 0.705
NABBG8 23/03/2016 Call 28.660 5.880 5.880 0.000   0 5.660
NABBH8 23/03/2016 Put 28.660 0.780 0.780 0.000   0 0.890
NABDZ7 23/03/2016 Call 28.670 5.520 5.520 0.000   0 5.315
NABDY7 23/03/2016 Put 28.670 0.770 0.770 0.000   0 0.880
NABYR7 23/03/2016 Call 29.650 5.050 5.050 0.000   0 4.850
NABYS7 23/03/2016 Put 29.650 0.985 0.985 0.000   55 1.105
NABT59 23/03/2016 Call 29.660 4.740 4.740 0.000   0 4.550
NABT49 23/03/2016 Put 29.660 0.965 0.965 0.000   0 1.085
NABF77 23/03/2016 Call 30.150 0.000 0.000 0.000   0 4.445
NABF87 23/03/2016 Put 30.150 0.000 0.000 0.000   0 1.225
NABUL7 23/03/2016 Call 30.640 0.000 0.000 0.000   0 4.070
NABUM7 23/03/2016 Put 30.640 0.000 0.000 0.000   0 1.370
NABT69 23/03/2016 Call 30.650 0.000 0.000 0.000   340 3.825
NABT79 23/03/2016 Put 30.650 0.000 0.000 0.000   0 1.340
NABEI7 23/03/2016 Call 31.140 3.880 3.880 0.000   0 3.700
NABEJ7 23/03/2016 Put 31.140 1.375 1.375 0.000   0 1.515
NABUJ7 23/03/2016 Call 31.630 3.515 3.515 0.000   222 3.350
NABUK7 23/03/2016 Put 31.630 1.525 1.525 0.000   600 1.685
NABWR9 23/03/2016 Call 31.640 3.315 3.315 0.000   540 3.155
NABWS9 23/03/2016 Put 31.640 1.500 1.500 0.000   96 1.650
NABE57 23/03/2016 Call 32.120 3.180 3.180 0.000   0 3.020
NABE67 23/03/2016 Put 32.120 1.705 1.705 0.000   0 1.870
NABUF7 23/03/2016 Call 32.620 2.845 2.845 0.000   145 2.695
NABUG7 23/03/2016 Put 32.620 1.895 1.895 0.000   37 2.065
NABXP9 23/03/2016 Call 32.630 2.695 2.695 0.000   350 2.550
NABXO9 23/03/2016 Put 32.630 1.850 1.850 0.000   0 2.025
NABD27 23/03/2016 Call 33.110 2.540 2.540 0.000   5 2.405
NABD37 23/03/2016 Put 33.110 2.100 2.100 0.000   0 2.290
NABUH7 23/03/2016 Call 33.610 0.000 0.000 0.000   58 2.115
NABUI7 23/03/2016 Put 33.610 0.000 0.000 0.000   25 2.520
NABBL7 23/03/2016 Call 33.620 0.000 0.000 0.000   0 2.015
NABBK7 23/03/2016 Put 33.620 0.000 0.000 0.000   0 2.465
NABZG9 23/03/2016 Call 34.100 1.980 1.980 0.000   0 1.865
NABZH9 23/03/2016 Put 34.100 2.575 2.575 0.000   0 2.785
NABBM7 23/03/2016 Call 34.110 1.885 1.885 0.000   120 1.775
NABBO7 23/03/2016 Put 34.110 2.510 2.510 0.000   0 2.710
NABUR7 23/03/2016 Call 34.590 1.735 1.735 0.000   123 1.625
NABUS7 23/03/2016 Put 34.590 2.840 2.840 0.000   10 3.050
NABBQ7 23/03/2016 Call 34.600 1.655 1.655 0.000   0 1.555
NABBP7 23/03/2016 Put 34.600 2.760 2.760 0.000   20 2.970
NABX69 23/03/2016 Call 35.090 1.500 1.500 0.000   49 1.405
NABX99 23/03/2016 Put 35.090 3.125 3.125 0.000   0 3.350
NABUT7 23/03/2016 Call 35.580 1.300 1.300 0.000   500 1.210
NABUU7 23/03/2016 Put 35.580 3.430 3.430 0.000   500 3.660
NABX49 23/03/2016 Call 36.080 1.100 1.100 0.000   533 1.025
NABX59 23/03/2016 Put 36.080 3.755 3.755 0.000   0 3.995
NABUN7 23/03/2016 Call 36.570 0.000 0.000 0.000   55 0.875
NABUO7 23/03/2016 Put 36.570 0.000 0.000 0.000   0 4.345
NABX29 23/03/2016 Call 37.070 0.000 0.000 0.000   18 0.730
NABX39 23/03/2016 Put 37.070 0.000 0.000 0.000   0 4.720
NABUP7 23/03/2016 Call 37.560 0.670 0.670 0.000   33 0.615
NABUQ7 23/03/2016 Put 37.560 4.840 4.840 0.000   11 5.105
NABXH9 23/03/2016 Call 38.050 0.550 0.550 0.000   0 0.510
NABXI9 23/03/2016 Put 38.050 5.230 5.230 0.000   0 5.505
NABUV7 23/03/2016 Call 38.550 0.460 0.460 0.000   30 0.420
NABUW7 23/03/2016 Put 38.550 5.650 5.650 0.000   0 5.925
NABXF9 23/03/2016 Call 39.040 0.375 0.375 0.000   200 0.345
NABXG9 23/03/2016 Put 39.040 6.070 6.070 0.000   0 6.345
NABVL7 23/03/2016 Call 39.540 0.310 0.310 0.000   25 0.285
NABVM7 23/03/2016 Put 39.540 6.515 6.515 0.000   0 6.790
NABXA9 23/03/2016 Call 40.030 0.250 0.250 0.000   0 0.230
NABXB9 23/03/2016 Put 40.030 6.955 6.955 0.000   0 7.230
NABJC9 23/03/2016 Call 40.530 0.205 0.205 0.000   279 0.190
NABJD9 23/03/2016 Put 40.530 7.420 7.420 0.000   0 7.690
NABXC9 23/03/2016 Call 41.020 0.165 0.165 0.000   0 0.155
NABXD9 23/03/2016 Put 41.020 7.880 7.880 0.000   0 8.150
NABM69 23/03/2016 Call 41.510 0.135 0.135 0.000   10 0.130
NABM79 23/03/2016 Put 41.510 8.350 8.350 0.000   0 8.625
NABXM9 23/03/2016 Call 42.010 0.105 0.105 0.000   0 0.105
NABXN9 23/03/2016 Put 42.010 8.830 8.830 0.000   0 9.110
NABU79 23/03/2016 Call 42.500 0.085 0.085 0.000   0 0.085
NABU89 23/03/2016 Put 42.500 9.305 9.305 0.000   0 9.590
NABCH9 23/06/2016 Call 24.710 9.495 9.495 0.000   0 9.260
NABCI9 23/06/2016 Put 24.710 0.525 0.525 0.000   190 0.600
NABZK8 23/06/2016 Call 25.700 8.570 8.570 0.000   0 8.345
NABZL8 23/06/2016 Put 25.700 0.655 0.655 0.000   50 0.725
NABZC8 23/06/2016 Call 26.690 7.665 7.665 0.000   0 7.440
NABZD8 23/06/2016 Put 26.690 0.805 0.805 0.000   500 0.885
NABZA8 23/06/2016 Call 27.680 6.780 6.780 0.000   0 6.580
NABZB8 23/06/2016 Put 27.680 0.980 0.980 0.000   0 1.075
NABZM8 23/06/2016 Call 28.660 5.935 5.935 0.000   0 5.755
NABZN8 23/06/2016 Put 28.660 1.200 1.200 1.250 13 40 1.295
NABZO8 23/06/2016 Call 29.650 5.125 5.125 0.000   14 4.960
NABZP8 23/06/2016 Put 29.650 1.460 1.460 0.000   35 1.580
NABZ79 23/06/2016 Call 29.660 0.000 0.000 0.000   80 4.305
NABZ69 23/06/2016 Put 29.660 1.445 1.445 0.000   40 1.560
NABZS8 23/06/2016 Call 30.640 0.000 0.000 0.000   0 4.215
NABZT8 23/06/2016 Put 30.640 0.000 0.000 0.000   2,070 1.905
NABZ49 23/06/2016 Call 30.650 0.000 0.000 0.000   170 3.645
NABZ59 23/06/2016 Put 30.650 0.000 0.000 0.000   0 1.885
NABZU8 23/06/2016 Call 31.630 3.635 3.635 0.000   10 3.515
NABZV8 23/06/2016 Put 31.630 2.120 2.120 0.000   530 2.275
NABZ39 23/06/2016 Call 31.640 3.120 3.120 0.000   50 3.035
NABZ29 23/06/2016 Put 31.640 2.100 2.100 0.000   0 2.255
NABZQ8 23/06/2016 Call 32.620 2.985 2.985 0.000   650 2.880
NABZR8 23/06/2016 Put 32.620 2.540 2.540 0.000   15 2.710
NABZG8 23/06/2016 Call 33.610 2.400 2.400 0.000   0 2.315
NABZH8 23/06/2016 Put 33.610 3.015 3.015 0.000   295 3.210
NABDQ9 23/06/2016 Call 33.620 2.050 2.050 0.000   25 1.995
NABDP9 23/06/2016 Put 33.620 2.985 2.985 0.000   235 3.175
NABEX7 23/06/2016 Call 34.100 2.135 2.135 0.000   0 2.065
NABEW7 23/06/2016 Put 34.100 3.270 3.270 0.000   7 3.470
NABD29 23/06/2016 Call 34.590 1.895 1.895 0.000   2,000 1.840
NABD39 23/06/2016 Put 34.590 3.545 3.545 0.000   230 3.765
NABFJ9 23/06/2016 Call 35.580 1.460 1.460 0.000   560 1.425
NABFK9 23/06/2016 Put 35.580 4.145 4.145 0.000   73 4.390
NABG89 23/06/2016 Call 36.570 0.000 0.000 0.000   55 1.085
NABG99 23/06/2016 Put 36.570 0.000 0.000 0.000   0 5.075
NABL69 23/06/2016 Call 37.560 0.815 0.815 0.000   0 0.810
NABL79 23/06/2016 Put 37.560 5.525 5.525 0.000   0 5.820
NABMQ9 23/06/2016 Call 38.550 0.590 0.590 0.000   7 0.595
NABMT9 23/06/2016 Put 38.550 6.300 6.300 0.000   580 6.620
NABKF9 23/06/2016 Call 39.540 0.420 0.420 0.000   0 0.430
NABKG9 23/06/2016 Put 39.540 7.125 7.125 0.000   300 7.450
NABCG7 23/06/2016 Call 40.530 0.290 0.290 0.000   0 0.310
NABCH7 23/06/2016 Put 40.530 7.995 7.995 0.000   0 8.305
NABM89 23/06/2016 Call 41.510 0.200 0.200 0.000   0 0.220
NABM99 23/06/2016 Put 41.510 8.890 8.890 0.000   0 9.180
NABU99 23/06/2016 Call 42.500 0.135 0.135 0.000   0 0.160
NABUA9 23/06/2016 Put 42.500 9.820 9.820 0.000   0 10.105
NABXZ9 23/06/2016 Call 43.490 0.090 0.090 0.000   0 0.115
NABY19 23/06/2016 Put 43.490 10.770 10.770 0.000   0 11.055
NABEK7 22/12/2016 Call 24.710 9.525 9.525 0.000   0 9.285
NABEL7 22/12/2016 Put 24.710 1.020 1.020 0.000   0 1.100
NABEN7 22/12/2016 Call 25.700 8.620 8.620 0.000   0 8.370
NABEM7 22/12/2016 Put 25.700 1.185 1.185 0.000   0 1.275
NABBG9 22/12/2016 Call 26.690 7.730 7.730 0.000   0 7.480
NABBH9 22/12/2016 Put 26.690 1.400 1.400 0.000   0 1.480
NABPS7 22/12/2016 Call 27.680 6.875 6.875 0.000   0 6.630
NABPT7 22/12/2016 Put 27.680 1.625 1.625 0.000   33 1.720
NABLH7 22/12/2016 Call 28.660 6.055 6.055 0.000   0 5.825
NABLI7 22/12/2016 Put 28.660 1.900 1.900 0.000   50 1.985
NABIX7 22/12/2016 Call 29.650 5.280 5.280 0.000   0 5.055
NABIY7 22/12/2016 Put 29.650 2.205 2.205 0.000   30 2.310
NABIV7 22/12/2016 Call 30.640 0.000 0.000 0.000   0 4.340
NABIW7 22/12/2016 Put 30.640 0.000 0.000 0.000   100 2.665
NABIT7 22/12/2016 Call 31.630 3.875 3.875 0.000   1,000 3.690
NABIU7 22/12/2016 Put 31.630 2.960 2.960 0.000   1,500 3.085
NABIR7 22/12/2016 Call 32.620 3.255 3.255 0.000   0 3.085
NABIS7 22/12/2016 Put 32.620 3.395 3.395 0.000   102 3.545
NABJ47 22/12/2016 Call 33.610 2.705 2.705 0.000   5,000 2.555
NABJ57 22/12/2016 Put 33.610 3.890 3.890 0.000   0 4.050
NABJ27 22/12/2016 Call 34.590 2.220 2.220 0.000   0 2.095
NABJ37 22/12/2016 Put 34.590 4.440 4.440 0.000   770 4.620
NABIZ7 22/12/2016 Call 35.580 1.790 1.790 0.000   46 1.680
NABJ17 22/12/2016 Put 35.580 5.035 5.035 0.000   15 5.240
NABJ67 22/12/2016 Call 36.570 0.000 0.000 0.000   400 1.330
NABJ77 22/12/2016 Put 36.570 0.000 0.000 0.000   200 5.905
NABJ87 22/12/2016 Call 37.560 1.130 1.130 0.000   36 1.050
NABJ97 22/12/2016 Put 37.560 6.380 6.380 0.000   0 6.620
NABJT7 22/12/2016 Call 38.550 0.870 0.870 0.000   400 0.815
NABJU7 22/12/2016 Put 38.550 7.125 7.125 0.000   1,018 7.385
NABVN7 22/12/2016 Call 39.540 0.670 0.670 0.000   0 0.615
NABVO7 22/12/2016 Put 39.540 7.910 7.910 0.000   10 8.185
NABJE9 22/12/2016 Call 40.530 0.510 0.510 0.000   0 0.475
NABJF9 22/12/2016 Put 40.530 8.730 8.730 0.000   0 9.020
NABMA9 22/12/2016 Call 41.510 0.385 0.385 0.000   0 0.365
NABMB9 22/12/2016 Put 41.510 9.575 9.575 0.000   0 9.870
NABUB9 22/12/2016 Call 42.500 0.285 0.285 0.000   0 0.280
NABUC9 22/12/2016 Put 42.500 10.460 10.460 0.000   0 10.750
NABY29 22/12/2016 Call 43.490 0.215 0.215 0.000   0 0.220
NABY39 22/12/2016 Put 43.490 11.365 11.365 0.000   0 11.650
NABBI9 29/06/2017 Call 26.690 7.745 7.745 0.000   0 7.520
NABBJ9 29/06/2017 Put 26.690 1.845 1.845 0.000   0 1.965
NABIV8 29/06/2017 Call 27.680 6.910 6.910 0.000   0 6.690
NABIW8 29/06/2017 Put 27.680 2.130 2.130 0.000   70 2.245
NABFZ8 29/06/2017 Call 28.660 6.115 6.115 0.000   0 5.900
NABG18 29/06/2017 Put 28.660 2.450 2.450 0.000   2 2.575
NABFX8 29/06/2017 Call 29.650 5.375 5.375 0.000   0 5.165
NABFY8 29/06/2017 Put 29.650 2.795 2.795 0.000   0 2.920
NABI38 29/06/2017 Call 30.640 0.000 0.000 0.000   0 4.485
NABI48 29/06/2017 Put 30.640 0.000 0.000 0.000   25 3.335
NABI18 29/06/2017 Call 31.630 4.035 4.035 0.000   0 3.855
NABI28 29/06/2017 Put 31.630 3.615 3.615 0.000   14 3.770
NABGU8 29/06/2017 Call 32.620 3.455 3.455 0.000   0 3.295
NABGV8 29/06/2017 Put 32.620 4.105 4.105 0.000   0 4.265
NABGW8 29/06/2017 Call 33.610 2.925 2.925 0.000   0 2.780
NABGX8 29/06/2017 Put 33.610 4.620 4.620 0.000   0 4.805
NABI78 29/06/2017 Call 34.590 2.475 2.475 0.000   0 2.345
NABI88 29/06/2017 Put 34.590 5.175 5.175 0.000   20 5.370
NABI58 29/06/2017 Call 35.580 2.065 2.065 0.000   0 1.950
NABI68 29/06/2017 Put 35.580 5.785 5.785 0.000   0 6.000
NABGY8 29/06/2017 Call 36.570 0.000 0.000 0.000   0 1.610
NABGZ8 29/06/2017 Put 36.570 0.000 0.000 0.000   0 6.660
NABJ88 29/06/2017 Call 37.560 1.405 1.405 0.000   0 1.330
NABJ98 29/06/2017 Put 37.560 7.115 7.115 0.000   0 7.365
NABL78 29/06/2017 Call 38.550 1.150 1.150 0.000   0 1.085
NABL88 29/06/2017 Put 38.550 7.840 7.840 0.000   40 8.105
NABI19 29/06/2017 Call 39.540 0.935 0.935 0.000   0 0.890
NABI29 29/06/2017 Put 39.540 8.595 8.595 0.000   0 8.875
NABJG9 29/06/2017 Call 40.530 0.750 0.750 0.000   0 0.725
NABJH9 29/06/2017 Put 40.530 9.390 9.390 0.000   0 9.675
NABMC9 29/06/2017 Call 41.510 0.605 0.605 0.000   0 0.590
NABMD9 29/06/2017 Put 41.510 10.205 10.205 0.000   0 10.495
NABUD9 29/06/2017 Call 42.500 0.480 0.480 0.000   0 0.475
NABUE9 29/06/2017 Put 42.500 11.055 11.055 0.000   0 11.350
NABY49 29/06/2017 Call 43.490 0.385 0.385 0.000   0 0.390
NABY59 29/06/2017 Put 43.490 11.930 11.930 0.000   0 12.215
NABC69 21/12/2017 Call 27.680 6.925 6.925 0.000   0 6.710
NABC79 21/12/2017 Put 27.680 2.725 2.725 0.000   40 2.835
NABC49 21/12/2017 Call 28.660 6.150 6.150 0.000   0 5.945
NABC59 21/12/2017 Put 28.660 3.050 3.050 0.000   30 3.145
NABC89 21/12/2017 Call 29.650 5.440 5.440 0.000   0 5.235
NABC99 21/12/2017 Put 29.650 3.435 3.435 0.000   0 3.540
NABCP9 21/12/2017 Call 30.640 0.000 0.000 0.000   0 4.580
NABCQ9 21/12/2017 Put 30.640 0.000 0.000 0.000   0 3.940
NABCJ9 21/12/2017 Call 31.630 4.160 4.160 0.000   0 3.975
NABCK9 21/12/2017 Put 31.630 4.300 4.300 0.000   0 4.405
NABCF9 21/12/2017 Call 32.620 3.610 3.610 0.000   0 3.440
NABCG9 21/12/2017 Put 32.620 4.780 4.780 0.000   0 4.890
NABCN9 21/12/2017 Call 33.610 3.110 3.110 0.000   0 2.955
NABCO9 21/12/2017 Put 33.610 5.325 5.325 0.000   9 5.440
NABCL9 21/12/2017 Call 34.590 2.675 2.675 0.000   0 2.530
NABCM9 21/12/2017 Put 34.590 5.875 5.875 0.000   175 6.030
NABCR9 21/12/2017 Call 35.580 2.280 2.280 0.000   0 2.155
NABCS9 21/12/2017 Put 35.580 6.495 6.495 0.000   0 6.675
NABD59 21/12/2017 Call 36.570 0.000 0.000 0.000   0 1.820
NABD69 21/12/2017 Put 36.570 0.000 0.000 0.000   125 7.360
NABDN9 21/12/2017 Call 37.560 1.635 1.635 0.000   0 1.540
NABDO9 21/12/2017 Put 37.560 7.820 7.820 0.000   302 8.055
NABEZ9 21/12/2017 Call 38.550 1.380 1.380 0.000   0 1.295
NABF19 21/12/2017 Put 38.550 8.535 8.535 0.000   387 8.790
NABI39 21/12/2017 Call 39.540 1.155 1.155 0.000   0 1.090
NABI49 21/12/2017 Put 39.540 9.275 9.275 0.000   0 9.545
NABJI9 21/12/2017 Call 40.530 0.965 0.965 0.000   0 0.915
NABJJ9 21/12/2017 Put 40.530 10.050 10.050 0.000   0 10.325
NABMH9 21/12/2017 Call 41.510 0.805 0.805 0.000   0 0.770
NABMI9 21/12/2017 Put 41.510 10.845 10.845 0.000   0 11.125
NABUF9 21/12/2017 Call 42.500 0.675 0.675 0.000   0 0.650
NABUG9 21/12/2017 Put 42.500 11.670 11.670 0.000   0 11.950
NABY69 21/12/2017 Call 43.490 0.560 0.560 0.000   0 0.550
NABY79 21/12/2017 Put 43.490 12.515 12.515 0.000   0 12.795

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.