Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NAB 35.630 Up 0.130 35.610 35.660 35.700 35.780 35.620 13,993,180 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABNU8 26/02/2015 Call 0.010 35.685 35.685 0.000   0 35.685
NABES9 26/02/2015 Call 0.110 35.520 35.520 0.000   79 35.520
NABER9 26/02/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABZ78 26/02/2015 Call 27.510 8.170 8.170 0.000   17 8.170
NABZ88 26/02/2015 Put 27.510 0.001 0.001 0.000   0 0.001
NABB39 26/02/2015 Call 28.000 7.680 7.680 0.000   0 7.680
NABB49 26/02/2015 Put 28.000 0.002 0.002 0.000   70 0.002
NABZF8 26/02/2015 Call 28.010 7.670 7.670 0.000   17 7.670
NABZI8 26/02/2015 Put 28.010 0.002 0.002 0.000   0 0.002
NABSH8 26/02/2015 Call 28.500 7.185 7.185 0.000   0 7.185
NABSI8 26/02/2015 Put 28.500 0.003 0.003 0.000   475 0.003
NABZE8 26/02/2015 Call 28.510 7.175 7.175 0.000   0 7.175
NABZ98 26/02/2015 Put 28.510 0.003 0.003 0.000   0 0.003
NABS98 26/02/2015 Call 29.000 6.685 6.685 0.000   30 6.685
NABSA8 26/02/2015 Put 29.000 0.005 0.005 0.000   190 0.005
NABZW8 26/02/2015 Call 29.010 6.675 6.675 0.000   0 6.675
NABZJ8 26/02/2015 Put 29.010 0.006 0.006 0.000   0 0.006
NABR48 26/02/2015 Call 29.500 6.185 6.185 0.000   0 6.185
NABR58 26/02/2015 Put 29.500 0.009 0.009 0.000   710 0.009
NABZX8 26/02/2015 Call 29.510 6.175 6.175 0.000   30 6.175
NABZY8 26/02/2015 Put 29.510 0.010 0.010 0.000   0 0.010
NABQX8 26/02/2015 Call 30.000 5.690 5.690 5.550 488 330 5.690
NABQY8 26/02/2015 Put 30.000 0.015 0.015 0.000   2,095 0.015
NABQJ8 26/02/2015 Call 30.500 5.195 5.195 0.000   100 5.195
NABQS8 26/02/2015 Put 30.500 0.025 0.025 0.000   276 0.025
NABPW8 26/02/2015 Call 31.000 4.695 4.695 0.000   1,180 4.695
NABQ88 26/02/2015 Put 31.000 0.030 0.030 0.040 70 958 0.030
NABVX8 26/02/2015 Call 31.010 4.690 4.690 0.000   203 4.690
NABVY8 26/02/2015 Put 31.010 0.035 0.035 0.000   93 0.035
NABMP8 26/02/2015 Call 31.500 4.205 4.205 0.000   265 4.205
NABMQ8 26/02/2015 Put 31.500 0.045 0.045 0.000   3,174 0.045
NABW18 26/02/2015 Call 31.510 4.195 4.195 0.000   260 4.195
NABVZ8 26/02/2015 Put 31.510 0.045 0.045 0.000   1,000 0.045
NABTO8 26/02/2015 Call 31.760 3.950 3.950 0.000   100 3.950
NABTP8 26/02/2015 Put 31.760 0.050 0.050 0.000   4 0.050
NABNM8 26/02/2015 Call 32.000 3.710 3.710 0.000   1,701 3.710
NABNN8 26/02/2015 Put 32.000 0.055 0.055 0.070 50 2,389 0.055
NABZ58 26/02/2015 Call 32.010 3.700 3.700 0.000   215 3.700
NABZ68 26/02/2015 Put 32.010 0.055 0.055 0.000   236 0.055
NABN28 26/02/2015 Call 32.500 3.225 3.225 0.000 20 5,731 3.225
NABN38 26/02/2015 Put 32.500 0.065 0.065 0.055 90 860 0.065
NABRH8 26/02/2015 Call 32.510 3.215 3.215 3.260 40 402 3.215
NABRI8 26/02/2015 Put 32.510 0.070 0.070 0.000   1,421 0.070
NABNK8 26/02/2015 Call 33.000 2.740 2.740 2.140 488 6,317 2.740
NABNL8 26/02/2015 Put 33.000 0.085 0.085 0.000 100 4,538 0.085
NABVT8 26/02/2015 Call 33.010 2.730 2.730 0.000   698 2.730
NABVU8 26/02/2015 Put 33.010 0.085 0.085 0.000   610 0.085
NABN48 26/02/2015 Call 33.500 2.270 2.270 2.330 30 4,162 2.270
NABN58 26/02/2015 Put 33.500 0.110 0.110 0.100 300 1,682 0.110
NABYM8 26/02/2015 Call 33.510 2.260 2.260 0.000   500 2.260
NABYL8 26/02/2015 Put 33.510 0.110 0.110 0.000   966 0.110
NABMF8 26/02/2015 Call 34.000 1.805 1.805 1.850 20 4,738 1.805
NABMG8 26/02/2015 Put 34.000 0.150 0.150 0.135 800 2,413 0.150
NABTE8 26/02/2015 Call 34.010 1.800 1.800 1.940 40 2,156 1.800
NABTF8 26/02/2015 Put 34.010 0.150 0.150 0.000   740 0.150
NABNO8 26/02/2015 Call 34.500 1.370 1.370 1.470 27 3,497 1.370
NABNP8 26/02/2015 Put 34.500 0.215 0.215 0.190 110 1,524 0.215
NABTH8 26/02/2015 Call 34.510 1.360 1.360 0.000   2,666 1.360
NABTG8 26/02/2015 Put 34.510 0.215 0.215 0.000   1,390 0.215
NABMH8 26/02/2015 Call 35.000 0.965 0.965 0.990 340 6,907 0.965
NABMI8 26/02/2015 Put 35.000 0.310 0.310 0.250 475 860 0.310
NABFI9 26/02/2015 Call 35.010 0.955 0.955 0.000   730 0.955
NABFH9 26/02/2015 Put 35.010 0.310 0.310 0.000   200 0.310
NABNS8 26/02/2015 Call 35.500 0.620 0.620 0.690 130 11,654 0.620
NABNT8 26/02/2015 Put 35.500 0.465 0.465 0.400 240 420 0.465
NABF79 26/02/2015 Call 35.510 0.615 0.615 0.000   260 0.615
NABF69 26/02/2015 Put 35.510 0.465 0.465 0.000   100 0.465
NABMJ8 26/02/2015 Call 36.000 0.355 0.355 0.370 1,553 9,110 0.355
NABMK8 26/02/2015 Put 36.000 0.690 0.690 0.620 20 230 0.690
NABE49 26/02/2015 Call 36.010 0.350 0.350 0.360 127 1,823 0.350
NABE59 26/02/2015 Put 36.010 0.690 0.690 0.000   345 0.690
NABNQ8 26/02/2015 Call 36.500 0.185 0.185 0.200 372 1,778 0.185
NABNR8 26/02/2015 Put 36.500 1.000 1.000 0.960 20 20 1.000
NABWI8 26/02/2015 Call 36.510 0.180 0.180 0.000   340 0.180
NABWJ8 26/02/2015 Put 36.510 0.995 0.995 0.955 200 840 0.995
NABML8 26/02/2015 Call 37.000 0.090 0.090 0.000   2,330 0.090
NABMM8 26/02/2015 Put 37.000 1.395 1.395 1.350 30 30 1.395
NABF89 26/02/2015 Call 37.010 0.090 0.090 0.000   0 0.090
NABF99 26/02/2015 Put 37.010 1.380 1.380 1.285 200 400 1.380
NABN88 26/02/2015 Call 37.500 0.045 0.045 0.000   50 0.045
NABN98 26/02/2015 Put 37.500 1.870 1.870 0.000   0 1.870
NABMN8 26/02/2015 Call 38.000 0.020 0.020 0.000   0 0.020
NABMO8 26/02/2015 Put 38.000 2.370 2.370 0.000   0 2.370
NABFG9 26/02/2015 Call 38.010 0.020 0.020 0.000   0 0.020
NABFF9 26/02/2015 Put 38.010 2.310 2.310 0.000   150 2.310
NABN68 26/02/2015 Call 38.500 0.010 0.010 0.000   0 0.010
NABN78 26/02/2015 Put 38.500 2.870 2.870 0.000   0 2.870
NABPS8 26/02/2015 Call 39.000 0.005 0.005 0.000   0 0.005
NABPT8 26/02/2015 Put 39.000 3.370 3.370 0.000   0 3.370
NABUX7 26/03/2015 Call 0.010 35.770 35.770 0.000   18,000 35.770
NABR18 26/03/2015 Call 0.110 35.520 35.520 0.000   38,701 35.520
NABQZ8 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABYN8 26/03/2015 Call 21.010 14.700 14.700 0.000   72 14.700
NABYQ8 26/03/2015 Put 21.010 0.000 0.000 0.000   0 0.000
NABYS8 26/03/2015 Call 22.010 13.705 13.705 0.000   0 13.705
NABYR8 26/03/2015 Put 22.010 0.000 0.000 0.000   0 0.000
NABLK8 26/03/2015 Call 23.000 12.720 12.720 0.000   0 12.720
NABLJ8 26/03/2015 Put 23.000 0.000 0.000 0.000   2,257 0.000
NABYT8 26/03/2015 Call 23.010 12.710 12.710 0.000   0 12.710
NABYU8 26/03/2015 Put 23.010 0.000 0.000 0.000   0 0.000
NABLL8 26/03/2015 Call 24.000 11.725 11.725 0.000   0 11.725
NABLM8 26/03/2015 Put 24.000 0.000 0.000 0.000   2,300 0.000
NABYW8 26/03/2015 Call 24.010 11.715 11.715 0.000   575 11.715
NABYV8 26/03/2015 Put 24.010 0.000 0.000 0.000   0 0.000
NABLO8 26/03/2015 Call 25.000 10.725 10.725 0.000   96 10.725
NABLN8 26/03/2015 Put 25.000 0.001 0.001 0.000   5,727 0.001
NABLP8 26/03/2015 Call 26.000 9.730 9.730 0.000   20 9.730
NABLQ8 26/03/2015 Put 26.000 0.004 0.004 0.000   2,094 0.004
NABGO8 26/03/2015 Call 27.000 8.735 8.735 0.000   40 8.735
NABGP8 26/03/2015 Put 27.000 0.010 0.010 0.000   3,610 0.010
NABVE7 26/03/2015 Call 27.010 8.725 8.725 0.000   1,572 8.725
NABVD7 26/03/2015 Put 27.010 0.010 0.010 0.000   380 0.010
NABGS8 26/03/2015 Call 28.000 7.745 7.745 0.000   20 7.745
NABGT8 26/03/2015 Put 28.000 0.020 0.020 0.000   1,025 0.020
NABVF7 26/03/2015 Call 28.010 7.735 7.735 0.000   227 7.735
NABVG7 26/03/2015 Put 28.010 0.020 0.020 0.000   30 0.020
NABSJ8 26/03/2015 Call 28.500 7.250 7.250 0.000   0 7.250
NABSK8 26/03/2015 Put 28.500 0.030 0.030 0.000   0 0.030
NABGQ8 26/03/2015 Call 29.000 6.760 6.760 0.000   0 6.760
NABGR8 26/03/2015 Put 29.000 0.035 0.035 0.000   565 0.035
NABV77 26/03/2015 Call 29.010 6.750 6.750 0.000   559 6.750
NABV87 26/03/2015 Put 29.010 0.035 0.035 0.000   600 0.035
NABBK8 26/03/2015 Call 29.500 6.270 6.270 0.000   50 6.270
NABBL8 26/03/2015 Put 29.500 0.045 0.045 0.000   195 0.045
NABVG8 26/03/2015 Call 29.510 6.260 6.260 0.000   73 6.260
NABVF8 26/03/2015 Put 29.510 0.045 0.045 0.000   166 0.045
NABG48 26/03/2015 Call 30.000 5.780 5.780 0.000   383 5.780
NABG58 26/03/2015 Put 30.000 0.055 0.055 0.000   1,754 0.055
NABVA7 26/03/2015 Call 30.010 5.770 5.770 0.000   1,029 5.770
NABV97 26/03/2015 Put 30.010 0.055 0.055 0.000   600 0.055
NABYP7 26/03/2015 Call 30.500 5.295 5.295 0.000   50 5.295
NABYQ7 26/03/2015 Put 30.500 0.065 0.065 0.000   930 0.065
NABQ98 26/03/2015 Call 30.510 5.285 5.285 0.000   627 5.285
NABQA8 26/03/2015 Put 30.510 0.065 0.065 0.000   10 0.065
NABG28 26/03/2015 Call 31.000 4.810 4.810 0.000   0 4.810
NABG38 26/03/2015 Put 31.000 0.080 0.080 0.000   9,526 0.080
NABUY7 26/03/2015 Call 31.010 4.800 4.800 0.000   640 4.800
NABUZ7 26/03/2015 Put 31.010 0.080 0.080 0.000   1,631 0.080
NABU97 26/03/2015 Call 31.500 4.330 4.330 0.000   421 4.330
NABUA7 26/03/2015 Put 31.500 0.095 0.095 0.000   3,140 0.095
NABTK8 26/03/2015 Call 31.510 4.320 4.320 0.000   335 4.320
NABTL8 26/03/2015 Put 31.510 0.095 0.095 0.000   1,281 0.095
NABGM8 26/03/2015 Call 32.000 3.855 3.855 0.000   567 3.855
NABGN8 26/03/2015 Put 32.000 0.115 0.115 0.000   3,099 0.115
NABV17 26/03/2015 Call 32.010 3.845 3.845 0.000   498 3.845
NABV27 26/03/2015 Put 32.010 0.115 0.115 0.000   2,191 0.115
NABUB7 26/03/2015 Call 32.500 3.385 3.385 0.000   1,202 3.385
NABUC7 26/03/2015 Put 32.500 0.145 0.145 0.000   3,006 0.145
NABVH8 26/03/2015 Call 32.510 3.375 3.375 0.000   25 3.375
NABVI8 26/03/2015 Put 32.510 0.145 0.145 0.000   164 0.145
NABGK8 26/03/2015 Call 33.000 2.925 2.925 0.000   1,536 2.925
NABGL8 26/03/2015 Put 33.000 0.180 0.180 0.000 30 4,556 0.180
NABV47 26/03/2015 Call 33.010 2.915 2.915 0.000   838 2.915
NABV37 26/03/2015 Put 33.010 0.180 0.180 0.170 70 1,538 0.180
NABU37 26/03/2015 Call 33.500 2.470 2.470 0.000   3,479 2.470
NABU47 26/03/2015 Put 33.500 0.230 0.230 0.000   2,841 0.230
NABEY8 26/03/2015 Call 33.510 2.460 2.460 0.000   809 2.460
NABEX8 26/03/2015 Put 33.510 0.225 0.225 0.000   445 0.225
NABG88 26/03/2015 Call 34.000 2.035 2.035 2.120 150 4,931 2.035
NABG98 26/03/2015 Put 34.000 0.295 0.295 0.280 391 990 0.295
NABTQ8 26/03/2015 Call 34.010 2.025 2.025 0.000   583 2.025
NABTR8 26/03/2015 Put 34.010 0.290 0.290 0.000 80 105 0.290
NABTQ7 26/03/2015 Call 34.500 1.625 1.625 0.000 15 4,818 1.625
NABTR7 26/03/2015 Put 34.500 0.380 0.380 0.340 300 552 0.380
NABDM9 26/03/2015 Call 34.510 1.615 1.615 0.000   1,207 1.615
NABDL9 26/03/2015 Put 34.510 0.380 0.380 0.000   140 0.380
NABG68 26/03/2015 Call 35.000 1.245 1.245 1.250 10 6,008 1.245
NABG78 26/03/2015 Put 35.000 0.505 0.505 0.440 124 3,136 0.505
NABVP7 26/03/2015 Call 35.010 1.235 1.235 1.250 5 1,855 1.235
NABVQ7 26/03/2015 Put 35.010 0.500 0.500 0.000 80 1,209 0.500
NABU77 26/03/2015 Call 35.500 0.910 0.910 0.900 10 3,665 0.910
NABU87 26/03/2015 Put 35.500 0.670 0.670 0.000 36 221 0.670
NABTT8 26/03/2015 Call 35.510 0.900 0.900 0.920 41 709 0.900
NABTS8 26/03/2015 Put 35.510 0.660 0.660 0.000   111 0.660
NABK98 26/03/2015 Call 36.000 0.625 0.625 0.645 310 7,981 0.625
NABKA8 26/03/2015 Put 36.000 0.885 0.885 0.000   1,425 0.885
NABVS7 26/03/2015 Call 36.010 0.620 0.620 0.625 230 425 0.620
NABVR7 26/03/2015 Put 36.010 0.875 0.875 0.870 20 1,710 0.875
NABU57 26/03/2015 Call 36.500 0.410 0.410 0.420 325 1,509 0.410
NABU67 26/03/2015 Put 36.500 1.170 1.170 0.000   0 1.170
NABWK8 26/03/2015 Call 36.510 0.405 0.405 0.400 137 210 0.405
NABWL8 26/03/2015 Put 36.510 1.150 1.150 0.000   0 1.150
NABMV8 26/03/2015 Call 37.000 0.260 0.260 0.250 360 2,286 0.260
NABMW8 26/03/2015 Put 37.000 1.520 1.520 0.000   0 1.520
NABFM9 26/03/2015 Call 37.010 0.255 0.255 0.000   0 0.255
NABFL9 26/03/2015 Put 37.010 1.490 1.490 0.000   1,500 1.490
NABCN7 26/03/2015 Call 37.500 0.160 0.160 0.155 200 315 0.160
NABCM7 26/03/2015 Put 37.500 1.930 1.930 0.000   0 1.930
NABQ28 26/03/2015 Call 38.000 0.095 0.095 0.000   1,408 0.095
NABQ38 26/03/2015 Put 38.000 2.385 2.385 0.000   0 2.385
NABVT7 26/03/2015 Call 38.010 0.095 0.095 0.000   0 0.095
NABVU7 26/03/2015 Put 38.010 2.325 2.325 0.000   675 2.325
NABUD7 26/03/2015 Call 38.500 0.060 0.060 0.000   265 0.060
NABUE7 26/03/2015 Put 38.500 2.875 2.875 0.000   0 2.875
NABME9 26/03/2015 Call 39.000 0.040 0.040 0.000   2,100 0.040
NABMF9 26/03/2015 Put 39.000 3.370 3.370 0.000   0 3.370
NABVW7 26/03/2015 Call 39.010 0.040 0.040 0.000   0 0.040
NABVV7 26/03/2015 Put 39.010 3.285 3.285 4.360 488 488 3.285
NABXV7 26/03/2015 Call 39.500 0.025 0.025 0.000   0 0.025
NABXW7 26/03/2015 Put 39.500 3.870 3.870 0.000   0 3.870
NABVM9 26/03/2015 Call 40.000 0.015 0.015 0.000   30 0.015
NABVN9 26/03/2015 Put 40.000 4.370 4.370 0.000   0 4.370
NABVX7 26/03/2015 Call 40.010 0.015 0.015 0.000   0 0.015
NABVY7 26/03/2015 Put 40.010 4.270 4.270 0.000   400 4.270
NABC37 26/03/2015 Call 41.000 0.004 0.004 0.000   294 0.004
NABC47 26/03/2015 Put 41.000 5.370 5.370 0.000   0 5.370
NABBL9 26/03/2015 Call 41.010 0.004 0.004 0.000   0 0.004
NABBK9 26/03/2015 Put 41.010 5.245 5.245 0.000   0 5.245
NABE58 26/03/2015 Call 42.000 0.001 0.001 0.000   250 0.001
NABE48 26/03/2015 Put 42.000 6.370 6.370 0.000   0 6.370
NABBM9 26/03/2015 Call 42.010 0.001 0.001 0.000   0 0.001
NABBO9 26/03/2015 Put 42.010 6.235 6.235 0.000   30 6.235
NABV28 23/04/2015 Call 0.010 35.835 35.835 0.000   0 35.835
NABU58 23/04/2015 Call 0.110 35.520 35.520 0.000   2 35.520
NABU68 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABB59 23/04/2015 Call 28.000 7.800 7.800 0.000   0 7.800
NABB69 23/04/2015 Put 28.000 0.045 0.045 0.000   0 0.045
NABVV8 23/04/2015 Call 28.500 7.315 7.315 0.000   30 7.315
NABVW8 23/04/2015 Put 28.500 0.050 0.050 0.000   600 0.050
NABEK9 23/04/2015 Call 28.510 7.305 7.305 0.000   0 7.305
NABEJ9 23/04/2015 Put 28.510 0.055 0.055 0.000   0 0.055
NABVD8 23/04/2015 Call 29.000 6.835 6.835 0.000   10 6.835
NABVE8 23/04/2015 Put 29.000 0.065 0.065 0.000   30 0.065
NABEL9 23/04/2015 Call 29.010 6.825 6.825 0.000   0 6.825
NABEM9 23/04/2015 Put 29.010 0.065 0.065 0.000   0 0.065
NABV98 23/04/2015 Call 29.500 6.355 6.355 0.000   0 6.355
NABVA8 23/04/2015 Put 29.500 0.075 0.075 0.000   150 0.075
NABEO9 23/04/2015 Call 29.510 6.345 6.345 0.000   0 6.345
NABEN9 23/04/2015 Put 29.510 0.075 0.075 0.000   0 0.075
NABVB8 23/04/2015 Call 30.000 5.875 5.875 0.000   0 5.875
NABVC8 23/04/2015 Put 30.000 0.090 0.090 0.105 40 520 0.090
NABVJ8 23/04/2015 Call 30.010 5.865 5.865 0.000   45 5.865
NABVK8 23/04/2015 Put 30.010 0.090 0.090 0.000   100 0.090
NABV78 23/04/2015 Call 30.500 5.395 5.395 0.000   0 5.395
NABV88 23/04/2015 Put 30.500 0.110 0.110 0.000   330 0.110
NABVM8 23/04/2015 Call 30.510 5.385 5.385 0.000   0 5.385
NABVL8 23/04/2015 Put 30.510 0.110 0.110 0.000   5 0.110
NABU78 23/04/2015 Call 31.000 4.915 4.915 0.000   10 4.915
NABU88 23/04/2015 Put 31.000 0.130 0.130 0.000   350 0.130
NABVQ8 23/04/2015 Call 31.010 4.905 4.905 0.000   100 4.905
NABVP8 23/04/2015 Put 31.010 0.130 0.130 0.000   1,065 0.130
NABU98 23/04/2015 Call 31.500 4.440 4.440 0.000   30 4.440
NABUA8 23/04/2015 Put 31.500 0.155 0.155 0.000   1,117 0.155
NABVN8 23/04/2015 Call 31.510 4.430 4.430 0.000   20 4.430
NABVO8 23/04/2015 Put 31.510 0.155 0.155 0.000   120 0.155
NABUB8 23/04/2015 Call 32.000 3.965 3.965 0.000   290 3.965
NABUC8 23/04/2015 Put 32.000 0.185 0.185 0.000   1,154 0.185
NABVR8 23/04/2015 Call 32.010 3.955 3.955 0.000   250 3.955
NABVS8 23/04/2015 Put 32.010 0.185 0.185 0.000   1,103 0.185
NABUD8 23/04/2015 Call 32.500 3.505 3.505 3.455 1 101 3.505
NABUE8 23/04/2015 Put 32.500 0.220 0.220 0.000   1,440 0.220
NABWE8 23/04/2015 Call 32.510 3.495 3.495 0.000   125 3.495
NABWF8 23/04/2015 Put 32.510 0.220 0.220 0.200 340 580 0.220
NABUF8 23/04/2015 Call 33.000 3.050 3.050 0.000   140 3.050
NABUG8 23/04/2015 Put 33.000 0.270 0.270 0.275 50 1,229 0.270
NABW28 23/04/2015 Call 33.010 3.045 3.045 0.000   125 3.045
NABW38 23/04/2015 Put 33.010 0.265 0.265 0.250 90 0 0.265
NABUH8 23/04/2015 Call 33.500 2.615 2.615 0.000   380 2.615
NABUI8 23/04/2015 Put 33.500 0.330 0.330 0.000   572 0.330
NABY58 23/04/2015 Call 33.510 2.610 2.610 0.000   0 2.610
NABY68 23/04/2015 Put 33.510 0.325 0.325 0.000   99 0.325
NABUJ8 23/04/2015 Call 34.000 2.200 2.200 0.000   538 2.200
NABUK8 23/04/2015 Put 34.000 0.400 0.400 0.380 15 15 0.400
NABW58 23/04/2015 Call 34.010 2.195 2.195 0.000   89 2.195
NABW48 23/04/2015 Put 34.010 0.400 0.400 0.000   20 0.400
NABUL8 23/04/2015 Call 34.500 1.810 1.810 0.000   935 1.810
NABUM8 23/04/2015 Put 34.500 0.505 0.505 0.490 11 21 0.505
NABUN8 23/04/2015 Call 35.000 1.445 1.445 0.000   1,139 1.445
NABUO8 23/04/2015 Put 35.000 0.635 0.635 0.000   0 0.635
NABEF9 23/04/2015 Call 35.010 1.435 1.435 0.000   2,017 1.435
NABEG9 23/04/2015 Put 35.010 0.625 0.625 0.570 100 100 0.625
NABUP8 23/04/2015 Call 35.500 1.115 1.115 0.000   425 1.115
NABUQ8 23/04/2015 Put 35.500 0.800 0.800 0.000   0 0.800
NABEQ9 23/04/2015 Call 35.510 1.110 1.110 0.000   20 1.110
NABEP9 23/04/2015 Put 35.510 0.790 0.790 0.700 140 140 0.790
NABUR8 23/04/2015 Call 36.000 0.825 0.825 0.860 476 2,012 0.825
NABUS8 23/04/2015 Put 36.000 1.015 1.015 0.000   0 1.015
NABUT8 23/04/2015 Call 36.500 0.585 0.585 0.580 20 315 0.585
NABUU8 23/04/2015 Put 36.500 1.280 1.280 0.000   1,380 1.280
NABUV8 23/04/2015 Call 37.000 0.400 0.400 0.410 500 1,110 0.400
NABUW8 23/04/2015 Put 37.000 1.605 1.605 0.000   0 1.605
NABUX8 23/04/2015 Call 37.500 0.270 0.270 0.270 200 700 0.270
NABUY8 23/04/2015 Put 37.500 1.980 1.980 0.000   0 1.980
NABUZ8 23/04/2015 Call 38.000 0.175 0.175 0.000   350 0.175
NABV18 23/04/2015 Put 38.000 2.405 2.405 0.000   0 2.405
NABV38 23/04/2015 Call 38.500 0.115 0.115 0.000   500 0.115
NABV48 23/04/2015 Put 38.500 2.875 2.875 0.000   0 2.875
NABFP9 23/04/2015 Call 39.000 0.075 0.075 0.000   0 0.075
NABFQ9 23/04/2015 Put 39.000 3.370 3.370 0.000   0 3.370
NABXI8 28/05/2015 Call 0.010 34.890 34.890 0.000   0 34.890
NABB79 28/05/2015 Call 28.000 7.845 7.845 0.000   0 7.845
NABB89 28/05/2015 Put 28.000 0.120 0.120 0.000   200 0.120
NABY38 28/05/2015 Call 28.500 7.355 7.355 0.000   0 7.355
NABY48 28/05/2015 Put 28.500 0.145 0.145 0.000   25 0.145
NABXJ8 28/05/2015 Call 29.000 6.875 6.875 0.000   0 6.875
NABXS8 28/05/2015 Put 29.000 0.170 0.170 0.000   0 0.170
NABWQ8 28/05/2015 Call 29.500 6.395 6.395 0.000   0 6.395
NABWR8 28/05/2015 Put 29.500 0.195 0.195 0.000   0 0.195
NABX78 28/05/2015 Call 30.000 5.920 5.920 0.000   0 5.920
NABX88 28/05/2015 Put 30.000 0.230 0.230 0.000   105 0.230
NABWU8 28/05/2015 Call 30.500 5.445 5.445 0.000   0 5.445
NABWV8 28/05/2015 Put 30.500 0.260 0.260 0.000   375 0.260
NABX98 28/05/2015 Call 31.000 4.970 4.970 0.000   0 4.970
NABXA8 28/05/2015 Put 31.000 0.305 0.305 0.000   700 0.305
NABXU8 28/05/2015 Call 31.010 4.135 4.135 0.000   0 4.135
NABXT8 28/05/2015 Put 31.010 0.300 0.300 0.000   200 0.300
NABWW8 28/05/2015 Call 31.500 4.500 4.500 0.000   0 4.500
NABWX8 28/05/2015 Put 31.500 0.355 0.355 0.000   1,065 0.355
NABX38 28/05/2015 Call 32.000 4.035 4.035 4.050 20 420 4.035
NABX48 28/05/2015 Put 32.000 0.420 0.420 0.000   1,043 0.420
NABXV8 28/05/2015 Call 32.010 3.260 3.260 0.000   10 3.260
NABXW8 28/05/2015 Put 32.010 0.415 0.415 0.000   0 0.415
NABX18 28/05/2015 Call 32.500 3.580 3.580 0.000   0 3.580
NABX28 28/05/2015 Put 32.500 0.490 0.490 0.000   265 0.490
NABX58 28/05/2015 Call 33.000 3.140 3.140 0.000   130 3.140
NABX68 28/05/2015 Put 33.000 0.585 0.585 0.000   150 0.585
NABXZ8 28/05/2015 Call 33.010 2.440 2.440 0.000   82 2.440
NABXY8 28/05/2015 Put 33.010 0.580 0.580 0.000   600 0.580
NABWY8 28/05/2015 Call 33.500 2.710 2.710 0.000   15 2.710
NABWZ8 28/05/2015 Put 33.500 0.700 0.700 0.675 100 200 0.700
NABFO9 28/05/2015 Call 33.510 2.060 2.060 0.000   130 2.060
NABFN9 28/05/2015 Put 33.510 0.695 0.695 0.000   0 0.695
NABWM8 28/05/2015 Call 34.000 2.300 2.300 0.000   81 2.300
NABWN8 28/05/2015 Put 34.000 0.840 0.840 0.815 52 1,353 0.840
NABY18 28/05/2015 Call 34.010 1.705 1.705 0.000   122 1.705
NABY28 28/05/2015 Put 34.010 0.835 0.835 0.000   600 0.835
NABXD8 28/05/2015 Call 34.500 1.915 1.915 0.000 40 499 1.915
NABXF8 28/05/2015 Put 34.500 1.015 1.015 0.000   425 1.015
NABE19 28/05/2015 Call 34.510 1.380 1.380 0.000   0 1.380
NABDZ9 28/05/2015 Put 34.510 1.005 1.005 0.000   1,200 1.005
NABWO8 28/05/2015 Call 35.000 1.555 1.555 1.540 72 1,844 1.555
NABWP8 28/05/2015 Put 35.000 1.220 1.220 1.195 160 160 1.220
NABE29 28/05/2015 Call 35.010 1.090 1.090 0.000   307 1.090
NABE39 28/05/2015 Put 35.010 1.210 1.210 0.000   0 1.210
NABXG8 28/05/2015 Call 35.500 1.235 1.235 1.300 500 560 1.235
NABXH8 28/05/2015 Put 35.500 1.470 1.470 0.000   160 1.470
NABF39 28/05/2015 Call 35.510 0.835 0.835 0.000   1,982 0.835
NABF29 28/05/2015 Put 35.510 1.455 1.455 0.000   0 1.455
NABWS8 28/05/2015 Call 36.000 0.955 0.955 0.990 1,040 1,380 0.955
NABWT8 28/05/2015 Put 36.000 1.755 1.755 0.000   0 1.755
NABF49 28/05/2015 Call 36.010 0.625 0.625 0.000   85 0.625
NABF59 28/05/2015 Put 36.010 1.740 1.740 0.000   0 1.740
NABXB8 28/05/2015 Call 36.500 0.720 0.720 0.740 544 1,025 0.720
NABXC8 28/05/2015 Put 36.500 2.085 2.085 0.000   20 2.085
NABI69 28/05/2015 Call 36.510            
NABI79 28/05/2015 Put 36.510            
NABD99 28/05/2015 Call 37.000 0.530 0.530 0.530 20 220 0.530
NABDK9 28/05/2015 Put 37.000 2.450 2.450 0.000   0 2.450
NABI99 28/05/2015 Call 37.010            
NABI89 28/05/2015 Put 37.010            
NABE69 28/05/2015 Call 37.500 0.385 0.385 0.390 200 700 0.385
NABE79 28/05/2015 Put 37.500 2.850 2.850 0.000   0 2.850
NABIF9 28/05/2015 Call 37.510            
NABIG9 28/05/2015 Put 37.510            
NABET9 28/05/2015 Call 38.000 0.275 0.275 0.000   0 0.275
NABEU9 28/05/2015 Put 38.000 3.275 3.275 0.000   0 3.275
NABEV9 28/05/2015 Call 38.500 0.195 0.195 0.000   0 0.195
NABEW9 28/05/2015 Put 38.500 3.720 3.720 0.000   0 3.720
NABFR9 28/05/2015 Call 39.000 0.140 0.140 0.000   0 0.140
NABFS9 28/05/2015 Put 39.000 4.185 4.185 0.000   0 4.185
NABI98 25/06/2015 Call 0.010 34.960 34.960 0.000   0 34.960
NABY88 25/06/2015 Call 0.110 34.510 34.510 0.000   0 34.510
NABY78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABLU9 25/06/2015 Call 19.000 16.770 16.770 0.000   0 16.770
NABLW9 25/06/2015 Put 19.000 0.003 0.003 0.000   434 0.003
NABLK9 25/06/2015 Call 20.000 15.775 15.775 0.000   0 15.775
NABLL9 25/06/2015 Put 20.000 0.007 0.007 0.000   1,940 0.007
NABLI9 25/06/2015 Call 21.000 14.785 14.785 0.000   0 14.785
NABLJ9 25/06/2015 Put 21.000 0.015 0.015 0.000   1,200 0.015
NABLS9 25/06/2015 Call 22.000 13.790 13.790 0.000   0 13.790
NABLT9 25/06/2015 Put 22.000 0.025 0.025 0.000   95 0.025
NABLQ9 25/06/2015 Call 23.000 12.800 12.800 0.000   0 12.800
NABLR9 25/06/2015 Put 23.000 0.040 0.040 0.000   680 0.040
NABLX9 25/06/2015 Call 24.000 11.805 11.805 0.000   0 11.805
NABLY9 25/06/2015 Put 24.000 0.055 0.055 0.000   246 0.055
NABLZ9 25/06/2015 Call 25.000 10.815 10.815 0.000   0 10.815
NABM19 25/06/2015 Put 25.000 0.075 0.075 0.000   220 0.075
NABLM9 25/06/2015 Call 26.000 9.825 9.825 0.000   0 9.825
NABLN9 25/06/2015 Put 26.000 0.100 0.100 0.000   250 0.100
NABLZ8 25/06/2015 Call 26.010 8.895 8.895 0.000   583 8.895
NABLY8 25/06/2015 Put 26.010 0.100 0.100 0.000   290 0.100
NABLO9 25/06/2015 Call 27.000 8.835 8.835 0.000   0 8.835
NABLP9 25/06/2015 Put 27.000 0.130 0.130 0.000   120 0.130
NABM18 25/06/2015 Call 27.010 7.925 7.925 0.000   15 7.925
NABM28 25/06/2015 Put 27.010 0.130 0.130 0.000   760 0.130
NABML9 25/06/2015 Call 28.000 7.850 7.850 0.000   0 7.850
NABMM9 25/06/2015 Put 28.000 0.170 0.170 0.000   427 0.170
NABSL8 25/06/2015 Call 28.500 7.360 7.360 0.000   0 7.360
NABSM8 25/06/2015 Put 28.500 0.195 0.195 0.000   2,020 0.195
NABQ19 25/06/2015 Call 29.000 6.875 6.875 0.000   10 6.875
NABQ29 25/06/2015 Put 29.000 0.225 0.225 0.000   612 0.225
NABP28 25/06/2015 Call 29.010 6.045 6.045 0.000   150 6.045
NABP38 25/06/2015 Put 29.010 0.225 0.225 0.000   515 0.225
NABFP8 25/06/2015 Call 29.500 6.395 6.395 0.000   0 6.395
NABFQ8 25/06/2015 Put 29.500 0.260 0.260 0.000   4,295 0.260
NABS49 25/06/2015 Call 30.000 5.915 5.915 0.000   55 5.915
NABS59 25/06/2015 Put 30.000 0.295 0.295 0.000   5,590 0.295
NABQB8 25/06/2015 Call 30.010 5.140 5.140 0.000   273 5.140
NABQC8 25/06/2015 Put 30.010 0.295 0.295 0.000   405 0.295
NABFN8 25/06/2015 Call 30.500 5.445 5.445 0.000   0 5.445
NABFO8 25/06/2015 Put 30.500 0.345 0.345 0.000   417 0.345
NABX79 25/06/2015 Call 31.000 4.975 4.975 5.030 10 120 4.975
NABX89 25/06/2015 Put 31.000 0.395 0.395 0.000   3,481 0.395
NABP58 25/06/2015 Call 31.010 4.265 4.265 0.000   323 4.265
NABP48 25/06/2015 Put 31.010 0.390 0.390 0.000   312 0.390
NABFJ8 25/06/2015 Call 31.500 4.515 4.515 0.000   0 4.515
NABFK8 25/06/2015 Put 31.500 0.455 0.455 0.000   1,400 0.455
NABSH7 25/06/2015 Call 32.000 4.065 4.065 0.000   278 4.065
NABSI7 25/06/2015 Put 32.000 0.530 0.530 0.000   2,775 0.530
NABQI8 25/06/2015 Call 32.010 3.425 3.425 0.000   337 3.425
NABQH8 25/06/2015 Put 32.010 0.525 0.525 0.530 50 160 0.525
NABFL8 25/06/2015 Call 32.500 3.620 3.620 0.000   1,012 3.620
NABFM8 25/06/2015 Put 32.500 0.620 0.620 0.000   1,518 0.620
NABSX8 25/06/2015 Call 32.510 3.025 3.025 0.000   10 3.025
NABSY8 25/06/2015 Put 32.510 0.610 0.610 0.000   50 0.610
NABTY7 25/06/2015 Call 33.000 3.185 3.185 0.000   2,392 3.185
NABTZ7 25/06/2015 Put 33.000 0.720 0.720 0.000 25 1,142 0.720
NABIG8 25/06/2015 Call 33.010 2.635 2.635 0.000   396 2.635
NABIF8 25/06/2015 Put 33.010 0.715 0.715 0.000   1,025 0.715
NABFT8 25/06/2015 Call 33.500 2.765 2.765 0.000   1,508 2.765
NABFU8 25/06/2015 Put 33.500 0.850 0.850 0.840 10 393 0.850
NABYT7 25/06/2015 Call 33.510 2.265 2.265 0.000   848 2.265
NABYU7 25/06/2015 Put 33.510 0.835 0.835 0.000   257 0.835
NABWR7 25/06/2015 Call 34.000 2.365 2.365 2.350 100 4,244 2.365
NABWS7 25/06/2015 Put 34.000 0.990 0.990 0.000   4,923 0.990
NABYW7 25/06/2015 Call 34.010 1.915 1.915 0.000   723 1.915
NABYV7 25/06/2015 Put 34.010 0.975 0.975 0.000   2,115 0.975
NABFR8 25/06/2015 Call 34.500 1.985 1.985 0.000   1,550 1.985
NABFS8 25/06/2015 Put 34.500 1.160 1.160 1.110 50 1,242 1.160
NABYX7 25/06/2015 Call 34.510 1.585 1.585 0.000   108 1.585
NABYZ7 25/06/2015 Put 34.510 1.145 1.145 0.000   490 1.145
NABY97 25/06/2015 Call 35.000 1.630 1.630 1.520 600 4,592 1.630
NABYA7 25/06/2015 Put 35.000 1.365 1.365 1.385 600 1,584 1.365
NABZ27 25/06/2015 Call 35.010 1.290 1.290 0.000   1,762 1.290
NABZ17 25/06/2015 Put 35.010 1.340 1.340 0.000 75 1,490 1.340
NABW57 25/06/2015 Call 35.500 1.315 1.315 1.360 1,860 2,322 1.315
NABW47 25/06/2015 Put 35.500 1.605 1.605 0.000 1,500 1,500 1.605
NABW98 25/06/2015 Call 35.510 1.030 1.030 0.845 35 695 1.030
NABW88 25/06/2015 Put 35.510 1.575 1.575 0.000   17 1.575
NABDN8 25/06/2015 Call 36.000 1.035 1.035 1.060 209 460 1.035
NABDO8 25/06/2015 Put 36.000 1.880 1.880 0.000   558 1.880
NABIH8 25/06/2015 Call 36.010 0.805 0.805 0.000   1,332 0.805
NABII8 25/06/2015 Put 36.010 1.845 1.845 0.000   40 1.845
NABFV8 25/06/2015 Call 36.500 0.795 0.795 0.000   3,057 0.795
NABFW8 25/06/2015 Put 36.500 2.200 2.200 0.000   110 2.200
NABYI8 25/06/2015 Call 36.510 0.620 0.620 0.000   0 0.620
NABYH8 25/06/2015 Put 36.510 2.160 2.160 0.000   0 2.160
NABMX8 25/06/2015 Call 37.000 0.600 0.600 0.600 30 852 0.600
NABMY8 25/06/2015 Put 37.000 2.560 2.560 0.000   50 2.560
NABYJ8 25/06/2015 Call 37.010 0.470 0.470 0.430 30 761 0.470
NABYK8 25/06/2015 Put 37.010 2.510 2.510 0.000   0 2.510
NABJI8 25/06/2015 Call 37.500 0.445 0.445 0.000   1,301 0.445
NABJJ8 25/06/2015 Put 37.500 2.955 2.955 0.000   0 2.955
NABQ48 25/06/2015 Call 38.000 0.325 0.325 0.000   700 0.325
NABQ58 25/06/2015 Put 38.000 3.370 3.370 0.000   1,950 3.370
NABM48 25/06/2015 Call 38.010 0.255 0.255 0.000   444 0.255
NABM38 25/06/2015 Put 38.010 3.310 3.310 0.000   438 3.310
NABLD8 25/06/2015 Call 38.500 0.235 0.235 0.000   335 0.235
NABLE8 25/06/2015 Put 38.500 3.810 3.810 0.000   0 3.810
NABMG9 25/06/2015 Call 39.000 0.170 0.170 0.000   456 0.170
NABMN9 25/06/2015 Put 39.000 4.265 4.265 0.000   0 4.265
NABVO9 25/06/2015 Call 40.000 0.085 0.085 0.000   300 0.085
NABVP9 25/06/2015 Put 40.000 5.205 5.205 0.000   327 5.205
NABC57 25/06/2015 Call 41.000 0.045 0.045 0.000   700 0.045
NABC67 25/06/2015 Put 41.000 6.165 6.165 0.000   40 6.165
NABI59 30/07/2015 Call 0.010 35.050 35.050 0.000   0 35.050
NABGQ9 30/07/2015 Call 32.000 4.110 4.110 0.000   0 4.110
NABGR9 30/07/2015 Put 32.000 0.645 0.645 0.000   0 0.645
NABG49 30/07/2015 Call 32.500 3.670 3.670 0.000   0 3.670
NABG59 30/07/2015 Put 32.500 0.755 0.755 0.000   0 0.755
NABGK9 30/07/2015 Call 33.000 3.260 3.260 0.000   0 3.260
NABGL9 30/07/2015 Put 33.000 0.860 0.860 0.000   0 0.860
NABG69 30/07/2015 Call 33.500 2.855 2.855 0.000   0 2.855
NABG79 30/07/2015 Put 33.500 0.995 0.995 0.000   0 0.995
NABGM9 30/07/2015 Call 34.000 2.470 2.470 0.000   0 2.470
NABGN9 30/07/2015 Put 34.000 1.140 1.140 0.000   0 1.140
NABFZ9 30/07/2015 Call 34.500 2.095 2.095 0.000   0 2.095
NABG19 30/07/2015 Put 34.500 1.305 1.305 0.000   0 1.305
NABGY9 30/07/2015 Call 35.000 1.750 1.750 0.000   0 1.750
NABGZ9 30/07/2015 Put 35.000 1.510 1.510 0.000   0 1.510
NABFV9 30/07/2015 Call 35.500 1.435 1.435 0.000   0 1.435
NABFW9 30/07/2015 Put 35.500 1.740 1.740 0.000   0 1.740
NABGW9 30/07/2015 Call 36.000 1.155 1.155 0.000   0 1.155
NABGX9 30/07/2015 Put 36.000 2.015 2.015 0.000   0 2.015
NABFT9 30/07/2015 Call 36.500 0.925 0.925 0.000   0 0.925
NABFU9 30/07/2015 Put 36.500 2.335 2.335 0.000   0 2.335
NABGS9 30/07/2015 Call 37.000 0.735 0.735 0.000   0 0.735
NABGT9 30/07/2015 Put 37.000 2.675 2.675 0.000   0 2.675
NABFX9 30/07/2015 Call 37.500 0.570 0.570 0.000   0 0.570
NABFY9 30/07/2015 Put 37.500 3.040 3.040 0.000   0 3.040
NABGU9 30/07/2015 Call 38.000 0.435 0.435 0.000   0 0.435
NABGV9 30/07/2015 Put 38.000 3.430 3.430 0.000   0 3.430
NABGO9 30/07/2015 Call 38.500 0.330 0.330 0.000   0 0.330
NABGP9 30/07/2015 Put 38.500 3.845 3.845 0.000   0 3.845
NABG29 30/07/2015 Call 39.000 0.245 0.245 0.000   0 0.245
NABG39 30/07/2015 Put 39.000 4.285 4.285 0.000   0 4.285
NABS68 24/09/2015 Call 0.010 35.190 35.190 0.000   0 35.190
NABJB8 24/09/2015 Call 26.000 9.865 9.865 0.000   0 9.865
NABJA8 24/09/2015 Put 26.000 0.240 0.240 0.000   215 0.240
NABJC8 24/09/2015 Call 26.500 9.370 9.370 0.000   0 9.370
NABJD8 24/09/2015 Put 26.500 0.265 0.265 0.000   0 0.265
NABJG8 24/09/2015 Call 27.000 8.885 8.885 0.000   0 8.885
NABJH8 24/09/2015 Put 27.000 0.290 0.290 0.000   610 0.290
NABJF8 24/09/2015 Call 27.500 8.410 8.410 0.000   0 8.410
NABJE8 24/09/2015 Put 27.500 0.325 0.325 0.000   0 0.325
NABPQ7 24/09/2015 Call 28.000 7.935 7.935 0.000   0 7.935
NABPR7 24/09/2015 Put 28.000 0.365 0.365 0.000   265 0.365
NABRL8 24/09/2015 Call 28.010 7.425 7.425 0.000   230 7.425
NABRM8 24/09/2015 Put 28.010 0.355 0.355 0.000   20 0.355
NABSN8 24/09/2015 Call 28.500 7.460 7.460 0.000   0 7.460
NABSO8 24/09/2015 Put 28.500 0.400 0.400 0.000   0 0.400
NABG97 24/09/2015 Call 29.000 6.990 6.990 0.000   0 6.990
NABGK7 24/09/2015 Put 29.000 0.455 0.455 0.000   525 0.455
NABRO8 24/09/2015 Call 29.010 6.540 6.540 0.000   120 6.540
NABRN8 24/09/2015 Put 29.010 0.450 0.450 0.000   100 0.450
NABRT8 24/09/2015 Call 29.500 6.525 6.525 0.000   0 6.525
NABRU8 24/09/2015 Put 29.500 0.515 0.515 0.000   1,150 0.515
NABT29 24/09/2015 Call 30.000 6.060 6.060 0.000   130 6.060
NABT39 24/09/2015 Put 30.000 0.575 0.575 0.000   155 0.575
NABQU8 24/09/2015 Call 30.010 5.670 5.670 0.000   456 5.670
NABQT8 24/09/2015 Put 30.010 0.570 0.570 0.000   230 0.570
NABRV8 24/09/2015 Call 30.500 5.605 5.605 0.000   40 5.605
NABRW8 24/09/2015 Put 30.500 0.655 0.655 0.700 20 630 0.655
NABR29 24/09/2015 Call 31.000 5.150 5.150 0.000   30 5.150
NABR39 24/09/2015 Put 31.000 0.730 0.730 0.000   90 0.730
NABS48 24/09/2015 Call 31.500 4.705 4.705 0.000   0 4.705
NABS58 24/09/2015 Put 31.500 0.815 0.815 0.000   414 0.815
NABR49 24/09/2015 Call 32.000 4.275 4.275 0.000   272 4.275
NABR59 24/09/2015 Put 32.000 0.915 0.915 0.000   4,161 0.915
NABSS8 24/09/2015 Call 32.010 3.995 3.995 0.000   20 3.995
NABSR8 24/09/2015 Put 32.010 0.890 0.890 0.000   200 0.890
NABS28 24/09/2015 Call 32.500 3.855 3.855 0.000   52 3.855
NABS38 24/09/2015 Put 32.500 1.010 1.010 0.000   330 1.010
NABST8 24/09/2015 Call 32.510 3.610 3.610 0.000   270 3.610
NABSU8 24/09/2015 Put 32.510 0.995 0.995 0.000   0 0.995
NABRH9 24/09/2015 Call 33.000 3.460 3.460 0.000   71 3.460
NABRI9 24/09/2015 Put 33.000 1.140 1.140 0.000   478 1.140
NABSW8 24/09/2015 Call 33.010 3.245 3.245 0.000   610 3.245
NABSV8 24/09/2015 Put 33.010 1.110 1.110 0.000   280 1.110
NABRR8 24/09/2015 Call 33.500 3.075 3.075 0.000   200 3.075
NABRS8 24/09/2015 Put 33.500 1.270 1.270 1.240 1,000 1,030 1.270
NABRF9 24/09/2015 Call 34.000 2.715 2.715 0.000   172 2.715
NABRG9 24/09/2015 Put 34.000 1.430 1.430 0.000 1,000 1,030 1.430
NABRP8 24/09/2015 Call 34.500 2.360 2.360 0.000   684 2.360
NABRQ8 24/09/2015 Put 34.500 1.605 1.605 0.000   10 1.605
NABR69 24/09/2015 Call 35.000 2.040 2.040 0.000   329 2.040
NABR79 24/09/2015 Put 35.000 1.810 1.810 0.000   573 1.810
NABQE8 24/09/2015 Call 35.010 1.930 1.930 0.000   353 1.930
NABQD8 24/09/2015 Put 35.010 1.750 1.750 0.000   800 1.750
NABRX8 24/09/2015 Call 35.500 1.725 1.725 0.000 15 307 1.725
NABRY8 24/09/2015 Put 35.500 2.030 2.030 0.000   0 2.030
NABR89 24/09/2015 Call 36.000 1.460 1.460 0.000   1,867 1.460
NABR99 24/09/2015 Put 36.000 2.295 2.295 0.000   40 2.295
NABRZ8 24/09/2015 Call 36.500 1.210 1.210 0.000   145 1.210
NABS18 24/09/2015 Put 36.500 2.580 2.580 0.000   0 2.580
NABRL9 24/09/2015 Call 37.000 0.995 0.995 0.980 1,010 1,364 0.995
NABRM9 24/09/2015 Put 37.000 2.895 2.895 0.000   0 2.895
NABTI8 24/09/2015 Call 37.500 0.820 0.820 0.000   40 0.820
NABTJ8 24/09/2015 Put 37.500 3.240 3.240 0.000   0 3.240
NABRN9 24/09/2015 Call 38.000 0.665 0.665 0.000   20 0.665
NABRO9 24/09/2015 Put 38.000 3.600 3.600 0.000   20 3.600
NABV58 24/09/2015 Call 38.500 0.545 0.545 0.000   0 0.545
NABV68 24/09/2015 Put 38.500 3.990 3.990 0.000   0 3.990
NABRJ9 24/09/2015 Call 39.000 0.440 0.440 0.000   0 0.440
NABRK9 24/09/2015 Put 39.000 4.395 4.395 0.000   0 4.395
NABVQ9 24/09/2015 Call 40.000 0.285 0.285 0.000   20 0.285
NABVR9 24/09/2015 Put 40.000 5.260 5.260 0.000   0 5.260
NABC77 24/09/2015 Call 41.000 0.195 0.195 0.000   10 0.195
NABC87 24/09/2015 Put 41.000 6.180 6.180 0.000   0 6.180
NABCT9 17/12/2015 Call 0.010 34.275 34.275 0.000   0 34.275
NABM17 17/12/2015 Call 25.000 10.880 10.880 0.000   12 10.880
NABM27 17/12/2015 Put 25.000 0.365 0.365 0.000   232 0.365
NABLY7 17/12/2015 Call 26.000 9.900 9.900 0.000   0 9.900
NABLZ7 17/12/2015 Put 26.000 0.435 0.435 0.000   20 0.435
NABLW7 17/12/2015 Call 27.000 8.930 8.930 0.000   0 8.930
NABLX7 17/12/2015 Put 27.000 0.525 0.525 0.000   580 0.525
NABLR7 17/12/2015 Call 28.000 7.960 7.960 0.000   0 7.960
NABLS7 17/12/2015 Put 28.000 0.635 0.635 0.000   567 0.635
NABDS9 17/12/2015 Call 28.010 6.890 6.890 0.000   0 6.890
NABDR9 17/12/2015 Put 28.010 0.630 0.630 0.000   100 0.630
NABC29 17/12/2015 Call 28.500 7.485 7.485 0.000   0 7.485
NABC39 17/12/2015 Put 28.500 0.705 0.705 0.000   0 0.705
NABLT7 17/12/2015 Call 29.000 7.010 7.010 0.000   375 7.010
NABLU7 17/12/2015 Put 29.000 0.780 0.780 1.260 100 2,812 0.780
NABDT9 17/12/2015 Call 29.010 6.015 6.015 0.000   0 6.015
NABDU9 17/12/2015 Put 29.010 0.770 0.770 0.000   0 0.770
NABBZ9 17/12/2015 Call 29.500 6.550 6.550 0.000   0 6.550
NABC19 17/12/2015 Put 29.500 0.860 0.860 0.000   200 0.860
NABMW7 17/12/2015 Call 30.000 6.095 6.095 0.000   30 6.095
NABMX7 17/12/2015 Put 30.000 0.950 0.950 0.000   2,027 0.950
NABDW9 17/12/2015 Call 30.010 5.200 5.200 0.000   0 5.200
NABDV9 17/12/2015 Put 30.010 0.940 0.940 0.000   150 0.940
NABBP9 17/12/2015 Call 30.500 5.650 5.650 0.000   0 5.650
NABBQ9 17/12/2015 Put 30.500 1.050 1.050 0.000   0 1.050
NABPY7 17/12/2015 Call 31.000 5.220 5.220 0.000   850 5.220
NABPZ7 17/12/2015 Put 31.000 1.155 1.155 0.000   1,128 1.155
NABDX9 17/12/2015 Call 31.010 4.435 4.435 0.000   150 4.435
NABDY9 17/12/2015 Put 31.010 1.145 1.145 0.000   180 1.145
NABBR9 17/12/2015 Call 31.500 4.800 4.800 0.000   0 4.800
NABBS9 17/12/2015 Put 31.500 1.285 1.285 0.000   30 1.285
NABSJ7 17/12/2015 Call 32.000 4.395 4.395 0.000   1,348 4.395
NABSK7 17/12/2015 Put 32.000 1.420 1.420 0.000 20 2,429 1.420
NABY98 17/12/2015 Call 32.010 3.720 3.720 0.000   210 3.720
NABYA8 17/12/2015 Put 32.010 1.400 1.400 0.000   200 1.400
NABBV9 17/12/2015 Call 32.500 3.995 3.995 0.000   0 3.995
NABBW9 17/12/2015 Put 32.500 1.570 1.570 1.720 100 410 1.570
NABU17 17/12/2015 Call 33.000 3.615 3.615 0.000   750 3.615
NABU27 17/12/2015 Put 33.000 1.740 1.740 0.000   766 1.740
NABCV9 17/12/2015 Call 33.010 3.055 3.055 0.000   0 3.055
NABCU9 17/12/2015 Put 33.010 1.715 1.715 0.000   0 1.715
NABBT9 17/12/2015 Call 33.500 3.250 3.250 0.000   11 3.250
NABBU9 17/12/2015 Put 33.500 1.915 1.915 0.000   51 1.915
NABWT7 17/12/2015 Call 34.000 2.905 2.905 0.000   1,159 2.905
NABWU7 17/12/2015 Put 34.000 2.120 2.120 0.000   1,836 2.120
NABCW9 17/12/2015 Call 34.010 2.450 2.450 0.000   150 2.450
NABCX9 17/12/2015 Put 34.010 2.085 2.085 0.000   0 2.085
NABBX9 17/12/2015 Call 34.500 2.580 2.580 0.000   9 2.580
NABBY9 17/12/2015 Put 34.500 2.330 2.330 0.000   5 2.330
NABYB7 17/12/2015 Call 35.000 2.275 2.275 0.000   3,135 2.275
NABYC7 17/12/2015 Put 35.000 2.565 2.565 0.000   535 2.565
NABCZ9 17/12/2015 Call 35.010 1.915 1.915 0.000   0 1.915
NABCY9 17/12/2015 Put 35.010 2.530 2.530 0.000   0 2.530
NABD19 17/12/2015 Call 35.500 1.995 1.995 0.000   7 1.995
NABD49 17/12/2015 Put 35.500 2.825 2.825 0.000   0 2.825
NABDP8 17/12/2015 Call 36.000 1.725 1.725 0.000   860 1.725
NABDQ8 17/12/2015 Put 36.000 3.100 3.100 0.000   1,726 3.100
NABD79 17/12/2015 Call 36.500 1.490 1.490 0.000   0 1.490
NABD89 17/12/2015 Put 36.500 3.405 3.405 0.000   0 3.405
NABMZ8 17/12/2015 Call 37.000 1.265 1.265 0.000   300 1.265
NABN18 17/12/2015 Put 37.000 3.725 3.725 0.000   0 3.725
NABE89 17/12/2015 Call 37.500 1.075 1.075 0.000   0 1.075
NABE99 17/12/2015 Put 37.500 4.070 4.070 0.000   0 4.070
NABQ68 17/12/2015 Call 38.000 0.900 0.900 0.920 30 505 0.900
NABQ78 17/12/2015 Put 38.000 4.435 4.435 0.000   710 4.435
NABEX9 17/12/2015 Call 38.500 0.760 0.760 0.000   0 0.760
NABEY9 17/12/2015 Put 38.500 4.820 4.820 0.000   0 4.820
NABMO9 17/12/2015 Call 39.000 0.635 0.635 0.000   30 0.635
NABMP9 17/12/2015 Put 39.000 5.210 5.210 0.000   0 5.210
NABKE9 17/12/2015 Call 40.000 0.450 0.450 0.000   500 0.450
NABKD9 17/12/2015 Put 40.000 6.025 6.025 0.000   350 6.025
NABC97 17/12/2015 Call 41.000 0.320 0.320 0.000   400 0.320
NABCF7 17/12/2015 Put 41.000 6.865 6.865 0.000   90 6.865
NABEI9 17/12/2015 Call 45.010 0.065 0.065 0.000   0 0.065
NABEH9 17/12/2015 Put 45.010 10.495 10.495 0.000   20 10.495
NABB99 23/03/2016 Call 27.000 8.970 8.970 0.000   0 8.970
NABBF9 23/03/2016 Put 27.000 0.320 0.320 0.000   0 0.320
NABIT8 23/03/2016 Call 28.000 8.025 8.025 0.000   0 8.025
NABIU8 23/03/2016 Put 28.000 0.465 0.465 0.000   12 0.465
NABBG8 23/03/2016 Call 29.000 7.105 7.105 0.000   0 7.105
NABBH8 23/03/2016 Put 29.000 0.650 0.650 0.000   40 0.650
NABYR7 23/03/2016 Call 30.000 6.220 6.220 0.000   0 6.220
NABYS7 23/03/2016 Put 30.000 0.885 0.885 0.000   60 0.885
NABUL7 23/03/2016 Call 31.000 5.375 5.375 0.000   0 5.375
NABUM7 23/03/2016 Put 31.000 1.170 1.170 0.000   20 1.170
NABUJ7 23/03/2016 Call 32.000 4.570 4.570 0.000   0 4.570
NABUK7 23/03/2016 Put 32.000 1.520 1.520 0.000   40 1.520
NABUF7 23/03/2016 Call 33.000 3.835 3.835 0.000   0 3.835
NABUG7 23/03/2016 Put 33.000 1.915 1.915 0.000   20 1.915
NABUH7 23/03/2016 Call 34.000 3.165 3.165 0.000   73 3.165
NABUI7 23/03/2016 Put 34.000 2.350 2.350 0.000   0 2.350
NABUR7 23/03/2016 Call 35.000 2.575 2.575 0.000   45 2.575
NABUS7 23/03/2016 Put 35.000 2.835 2.835 0.000   10 2.835
NABUT7 23/03/2016 Call 36.000 2.090 2.090 0.000   0 2.090
NABUU7 23/03/2016 Put 36.000 3.380 3.380 0.000   0 3.380
NABUN7 23/03/2016 Call 37.000 1.705 1.705 0.000   0 1.705
NABUO7 23/03/2016 Put 37.000 3.990 3.990 0.000   0 3.990
NABUP7 23/03/2016 Call 38.000 1.390 1.390 0.000   0 1.390
NABUQ7 23/03/2016 Put 38.000 4.665 4.665 0.000   0 4.665
NABUV7 23/03/2016 Call 39.000 1.130 1.130 0.000   0 1.130
NABUW7 23/03/2016 Put 39.000 5.395 5.395 0.000   0 5.395
NABVL7 23/03/2016 Call 40.000 0.920 0.920 0.000   0 0.920
NABVM7 23/03/2016 Put 40.000 6.180 6.180 0.000   0 6.180
NABCH9 23/06/2016 Call 25.000 10.920 10.920 0.000   0 10.920
NABCI9 23/06/2016 Put 25.000 0.275 0.275 0.000   190 0.275
NABZK8 23/06/2016 Call 26.000 9.955 9.955 0.000   0 9.955
NABZL8 23/06/2016 Put 26.000 0.395 0.395 0.000   100 0.395
NABZC8 23/06/2016 Call 27.000 9.000 9.000 0.000   0 9.000
NABZD8 23/06/2016 Put 27.000 0.555 0.555 0.000   500 0.555
NABZA8 23/06/2016 Call 28.000 8.060 8.060 0.000   0 8.060
NABZB8 23/06/2016 Put 28.000 0.760 0.760 0.000   0 0.760
NABZM8 23/06/2016 Call 29.000 7.155 7.155 0.000   0 7.155
NABZN8 23/06/2016 Put 29.000 1.010 1.010 0.000   65 1.010
NABZO8 23/06/2016 Call 30.000 6.275 6.275 0.000   2 6.275
NABZP8 23/06/2016 Put 30.000 1.300 1.300 0.000   10 1.300
NABZS8 23/06/2016 Call 31.000 5.455 5.455 0.000   140 5.455
NABZT8 23/06/2016 Put 31.000 1.645 1.645 0.000   2,070 1.645
NABZU8 23/06/2016 Call 32.000 4.675 4.675 0.000   20 4.675
NABZV8 23/06/2016 Put 32.000 2.045 2.045 0.000   530 2.045
NABZQ8 23/06/2016 Call 33.000 3.970 3.970 0.000   730 3.970
NABZR8 23/06/2016 Put 33.000 2.485 2.485 0.000   0 2.485
NABZG8 23/06/2016 Call 34.000 3.330 3.330 0.000   20 3.330
NABZH8 23/06/2016 Put 34.000 2.955 2.955 0.000   255 2.955
NABDQ9 23/06/2016 Call 34.010 2.855 2.855 0.000   0 2.855
NABDP9 23/06/2016 Put 34.010 2.930 2.930 0.000   0 2.930
NABD29 23/06/2016 Call 35.000 2.770 2.770 0.000   2,000 2.770
NABD39 23/06/2016 Put 35.000 3.490 3.490 0.000   580 3.490
NABFJ9 23/06/2016 Call 36.000 2.295 2.295 0.000   500 2.295
NABFK9 23/06/2016 Put 36.000 4.065 4.065 0.000   53 4.065
NABG89 23/06/2016 Call 37.000 1.910 1.910 0.000   30 1.910
NABG99 23/06/2016 Put 37.000 4.685 4.685 0.000   0 4.685
NABL69 23/06/2016 Call 38.000 1.595 1.595 0.000   0 1.595
NABL79 23/06/2016 Put 38.000 5.350 5.350 0.000   0 5.350
NABMQ9 23/06/2016 Call 39.000 1.325 1.325 0.000   0 1.325
NABMT9 23/06/2016 Put 39.000 6.075 6.075 0.000   580 6.075
NABKF9 23/06/2016 Call 40.000 1.105 1.105 0.000   0 1.105
NABKG9 23/06/2016 Put 40.000 6.840 6.840 0.000   0 6.840
NABCG7 23/06/2016 Call 41.000 0.910 0.910 0.000   0 0.910
NABCH7 23/06/2016 Put 41.000 7.640 7.640 0.000   0 7.640
NABBG9 22/12/2016 Call 27.000 9.020 9.020 0.000   0 9.020
NABBH9 22/12/2016 Put 27.000 1.000 1.000 0.000   0 1.000
NABPS7 22/12/2016 Call 28.000 8.100 8.100 0.000   0 8.100
NABPT7 22/12/2016 Put 28.000 1.280 1.280 0.000   13 1.280
NABLH7 22/12/2016 Call 29.000 7.205 7.205 0.000   0 7.205
NABLI7 22/12/2016 Put 29.000 1.600 1.600 0.000   30 1.600
NABIX7 22/12/2016 Call 30.000 6.370 6.370 0.000   0 6.370
NABIY7 22/12/2016 Put 30.000 1.955 1.955 0.000   0 1.955
NABIV7 22/12/2016 Call 31.000 5.580 5.580 0.000   0 5.580
NABIW7 22/12/2016 Put 31.000 2.370 2.370 0.000   100 2.370
NABIT7 22/12/2016 Call 32.000 4.850 4.850 0.000   1,000 4.850
NABIU7 22/12/2016 Put 32.000 2.810 2.810 0.000   1,050 2.810
NABIR7 22/12/2016 Call 33.000 4.185 4.185 0.000   0 4.185
NABIS7 22/12/2016 Put 33.000 3.275 3.275 0.000   22 3.275
NABJ47 22/12/2016 Call 34.000 3.585 3.585 0.000   5,000 3.585
NABJ57 22/12/2016 Put 34.000 3.785 3.785 0.000   0 3.785
NABJ27 22/12/2016 Call 35.000 3.070 3.070 0.000   0 3.070
NABJ37 22/12/2016 Put 35.000 4.315 4.315 0.000   275 4.315
NABIZ7 22/12/2016 Call 36.000 2.645 2.645 0.000   0 2.645
NABJ17 22/12/2016 Put 36.000 4.900 4.900 0.000   68 4.900
NABJ67 22/12/2016 Call 37.000 2.290 2.290 0.000   0 2.290
NABJ77 22/12/2016 Put 37.000 5.535 5.535 0.000   0 5.535
NABJ87 22/12/2016 Call 38.000 2.015 2.015 0.000   36 2.015
NABJ97 22/12/2016 Put 38.000 6.220 6.220 0.000   0 6.220
NABJT7 22/12/2016 Call 39.000 1.755 1.755 0.000   56 1.755
NABJU7 22/12/2016 Put 39.000 6.950 6.950 7.050 76 758 6.950
NABVN7 22/12/2016 Call 40.000 1.525 1.525 0.000   0 1.525
NABVO7 22/12/2016 Put 40.000 7.610 7.610 0.000   0 7.610
NABBI9 29/06/2017 Call 27.000 9.065 9.065 0.000   0 9.065
NABBJ9 29/06/2017 Put 27.000 1.335 1.335 0.000   0 1.335
NABIV8 29/06/2017 Call 28.000 8.160 8.160 0.000   0 8.160
NABIW8 29/06/2017 Put 28.000 1.660 1.660 0.000   70 1.660
NABFZ8 29/06/2017 Call 29.000 7.290 7.290 0.000   0 7.290
NABG18 29/06/2017 Put 29.000 2.015 2.015 0.000   2 2.015
NABFX8 29/06/2017 Call 30.000 6.480 6.480 0.000   0 6.480
NABFY8 29/06/2017 Put 30.000 2.420 2.420 0.000   0 2.420
NABI38 29/06/2017 Call 31.000 5.715 5.715 0.000   0 5.715
NABI48 29/06/2017 Put 31.000 2.865 2.865 0.000   25 2.865
NABI18 29/06/2017 Call 32.000 5.025 5.025 0.000   0 5.025
NABI28 29/06/2017 Put 32.000 3.340 3.340 0.000   0 3.340
NABGU8 29/06/2017 Call 33.000 4.385 4.385 0.000   0 4.385
NABGV8 29/06/2017 Put 33.000 3.855 3.855 0.000   0 3.855
NABGW8 29/06/2017 Call 34.000 3.840 3.840 0.000   0 3.840
NABGX8 29/06/2017 Put 34.000 4.375 4.375 0.000   0 4.375
NABI78 29/06/2017 Call 35.000 3.355 3.355 0.000   0 3.355
NABI88 29/06/2017 Put 35.000 4.945 4.945 0.000   0 4.945
NABI58 29/06/2017 Call 36.000 2.980 2.980 0.000   0 2.980
NABI68 29/06/2017 Put 36.000 5.520 5.520 0.000   0 5.520
NABGY8 29/06/2017 Call 37.000 2.655 2.655 0.000   0 2.655
NABGZ8 29/06/2017 Put 37.000 6.140 6.140 0.000   0 6.140
NABJ88 29/06/2017 Call 38.000 2.410 2.410 0.000   0 2.410
NABJ98 29/06/2017 Put 38.000 6.795 6.795 0.000   0 6.795
NABL78 29/06/2017 Call 39.000 2.160 2.160 0.000   0 2.160
NABL88 29/06/2017 Put 39.000 7.475 7.475 0.000   40 7.475
NABI19 29/06/2017 Call 40.000 1.920 1.920 0.000   0 1.920
NABI29 29/06/2017 Put 40.000 8.190 8.190 0.000   0 8.190
NABC69 21/12/2017 Call 28.000 7.805 7.805 0.000   0 7.805
NABC79 21/12/2017 Put 28.000 1.875 1.875 0.000   30 1.875
NABC49 21/12/2017 Call 29.000 6.835 6.835 0.000   0 6.835
NABC59 21/12/2017 Put 29.000 2.205 2.205 0.000   30 2.205
NABC89 21/12/2017 Call 30.000 5.920 5.920 0.000   0 5.920
NABC99 21/12/2017 Put 30.000 2.570 2.570 0.000   0 2.570
NABCP9 21/12/2017 Call 31.000 5.080 5.080 0.000   0 5.080
NABCQ9 21/12/2017 Put 31.000 2.965 2.965 0.000   0 2.965
NABCJ9 21/12/2017 Call 32.000 4.335 4.335 0.000   0 4.335
NABCK9 21/12/2017 Put 32.000 3.420 3.420 0.000   0 3.420
NABCF9 21/12/2017 Call 33.000 3.715 3.715 0.000   0 3.715
NABCG9 21/12/2017 Put 33.000 3.905 3.905 0.000   0 3.905
NABCN9 21/12/2017 Call 34.000 3.195 3.195 0.000   0 3.195
NABCO9 21/12/2017 Put 34.000 4.430 4.430 0.000   0 4.430
NABCL9 21/12/2017 Call 35.000 2.745 2.745 0.000   0 2.745
NABCM9 21/12/2017 Put 35.000 5.015 5.015 0.000   0 5.015
NABCR9 21/12/2017 Call 36.000 2.365 2.365 0.000   0 2.365
NABCS9 21/12/2017 Put 36.000 5.635 5.635 0.000   0 5.635
NABD59 21/12/2017 Call 37.000 2.040 2.040 0.000   0 2.040
NABD69 21/12/2017 Put 37.000 6.290 6.290 0.000   0 6.290
NABDN9 21/12/2017 Call 38.000 1.760 1.760 0.000   0 1.760
NABDO9 21/12/2017 Put 38.000 7.005 7.005 0.000   2 7.005
NABEZ9 21/12/2017 Call 39.000 1.520 1.520 0.000   0 1.520
NABF19 21/12/2017 Put 39.000 7.750 7.750 0.000   0 7.750
NABI39 21/12/2017 Call 40.000 1.305 1.305 0.000   0 1.305
NABI49 21/12/2017 Put 40.000 8.530 8.530 0.000   0 8.530

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.