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 31.580 Up 0.020 31.460 31.720 31.870 31.920 31.250 6,600,465 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABS68 24/09/2015 Call 0.010 31.615 31.615 0.000   99 31.615
NABTH9 24/09/2015 Call 0.110 31.470 31.470 0.000   33,324 31.470
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 7.900 7.900 0.000   642 7.900
NABVT9 24/09/2015 Put 23.730 0.015 0.015 0.000   0 0.015
NABJB8 24/09/2015 Call 25.700 5.995 5.995 0.000   0 5.995
NABJA8 24/09/2015 Put 25.700 0.085 0.085 0.000   345 0.085
NABJC8 24/09/2015 Call 26.190 5.520 5.520 0.000   0 5.520
NABJD8 24/09/2015 Put 26.190 0.110 0.110 0.000   0 0.110
NABJG8 24/09/2015 Call 26.690 5.035 5.035 0.000   0 5.035
NABJH8 24/09/2015 Put 26.690 0.130 0.130 0.000   980 0.130
NABJF8 24/09/2015 Call 27.180 4.570 4.570 0.000   0 4.570
NABJE8 24/09/2015 Put 27.180 0.155 0.155 0.000   1 0.155
NABPQ7 24/09/2015 Call 27.680 4.100 4.100 0.000   0 4.100
NABPR7 24/09/2015 Put 27.680 0.180 0.180 0.000   795 0.180
NABRL8 24/09/2015 Call 27.690 4.090 4.090 0.000   320 4.090
NABRM8 24/09/2015 Put 27.690 0.180 0.180 0.000   20 0.180
NABSN8 24/09/2015 Call 28.170 3.650 3.650 0.000   0 3.650
NABSO8 24/09/2015 Put 28.170 0.215 0.215 0.260 900 1,255 0.215
NABG97 24/09/2015 Call 28.660 3.205 3.205 0.000   40 3.205
NABGK7 24/09/2015 Put 28.660 0.260 0.260 0.270 120 919 0.260
NABRO8 24/09/2015 Call 28.670 3.195 3.195 0.000   505 3.195
NABRN8 24/09/2015 Put 28.670 0.265 0.265 0.000   130 0.265
NABRT8 24/09/2015 Call 29.160 2.765 2.765 0.000   239 2.765
NABRU8 24/09/2015 Put 29.160 0.320 0.320 0.375 105 1,443 0.320
NABT29 24/09/2015 Call 29.650 2.355 2.355 0.000   0 2.355
NABT39 24/09/2015 Put 29.650 0.400 0.400 0.380 77 2,282 0.400
NABQU8 24/09/2015 Call 29.660 2.345 2.345 0.000   579 2.345
NABQT8 24/09/2015 Put 29.660 0.395 0.395 0.000   360 0.395
NABRV8 24/09/2015 Call 30.150 1.955 1.955 0.000   1,021 1.955
NABRW8 24/09/2015 Put 30.150 0.495 0.495 0.000 300 1,678 0.495
NABV49 24/09/2015 Call 30.160 1.945 1.945 0.000   198 1.945
NABV59 24/09/2015 Put 30.160 0.495 0.495 0.000   350 0.495
NABR29 24/09/2015 Call 30.640 1.590 1.590 0.000   601 1.590
NABR39 24/09/2015 Put 30.640 0.615 0.615 0.650 145 1,360 0.615
NABT99 24/09/2015 Call 30.650 1.585 1.585 0.000   314 1.585
NABT89 24/09/2015 Put 30.650 0.615 0.615 0.000   1,736 0.615
NABS48 24/09/2015 Call 31.140 1.250 1.250 0.000   260 1.250
NABS58 24/09/2015 Put 31.140 0.770 0.770 0.850 255 2,527 0.770
NABY47 24/09/2015 Call 31.150 1.245 1.245 0.000   0 1.245
NABY37 24/09/2015 Put 31.150 0.770 0.770 0.000   100 0.770
NABR49 24/09/2015 Call 31.630 0.955 0.955 0.930 510 1,210 0.955
NABR59 24/09/2015 Put 31.630 0.955 0.955 1.100 60 5,053 0.955
NABSS8 24/09/2015 Call 31.640 0.950 0.950 0.950 10 813 0.950
NABSR8 24/09/2015 Put 31.640 0.960 0.960 0.000 25 1,050 0.960
NABS28 24/09/2015 Call 32.120 0.705 0.705 0.640 196 4,477 0.705
NABS38 24/09/2015 Put 32.120 1.190 1.190 1.100 30 1,787 1.190
NABST8 24/09/2015 Call 32.130 0.700 0.700 0.600 66 1,061 0.700
NABSU8 24/09/2015 Put 32.130 1.190 1.190 0.000   720 1.190
NABRH9 24/09/2015 Call 32.620 0.495 0.495 0.520 1,420 7,972 0.495
NABRI9 24/09/2015 Put 32.620 1.470 1.470 0.000   1,594 1.470
NABSW8 24/09/2015 Call 32.630 0.490 0.490 0.500 155 1,829 0.490
NABSV8 24/09/2015 Put 32.630 1.470 1.470 0.000   1,140 1.470
NABRR8 24/09/2015 Call 33.110 0.335 0.335 0.350 506 6,519 0.335
NABRS8 24/09/2015 Put 33.110 1.795 1.795 1.880 40 4,946 1.795
NABYK9 24/09/2015 Call 33.120 0.330 0.330 0.000   915 0.330
NABYL9 24/09/2015 Put 33.120 1.795 1.795 0.000   1,429 1.795
NABRF9 24/09/2015 Call 33.610 0.210 0.210 0.170 743 5,815 0.210
NABRG9 24/09/2015 Put 33.610 2.170 2.170 0.000   3,644 2.170
NABYN9 24/09/2015 Call 33.620 0.210 0.210 0.000 200 470 0.210
NABYM9 24/09/2015 Put 33.620 2.170 2.170 0.000   810 2.170
NABRP8 24/09/2015 Call 34.100 0.125 0.125 0.105 220 2,587 0.125
NABRQ8 24/09/2015 Put 34.100 2.585 2.585 0.000   649 2.585
NABYO9 24/09/2015 Call 34.110 0.125 0.125 0.000   1,766 0.125
NABYP9 24/09/2015 Put 34.110 2.580 2.580 0.000   1,487 2.580
NABR69 24/09/2015 Call 34.590 0.075 0.075 0.065 20 3,968 0.075
NABR79 24/09/2015 Put 34.590 3.035 3.035 0.000   398 3.035
NABQE8 24/09/2015 Call 34.600 0.075 0.075 0.150 100 1,494 0.075
NABQD8 24/09/2015 Put 34.600 3.020 3.020 0.000   1,131 3.020
NABRX8 24/09/2015 Call 35.090 0.040 0.040 0.000   2,793 0.040
NABRY8 24/09/2015 Put 35.090 3.515 3.515 0.000   1,442 3.515
NABS99 24/09/2015 Call 35.100 0.040 0.040 0.000   1,186 0.040
NABSA9 24/09/2015 Put 35.100 3.495 3.495 0.000   1,154 3.495
NABR89 24/09/2015 Call 35.580 0.020 0.020 0.000   3,532 0.020
NABR99 24/09/2015 Put 35.580 4.000 4.000 0.000   101 4.000
NABSC9 24/09/2015 Call 35.590 0.020 0.020 0.000   2,143 0.020
NABSB9 24/09/2015 Put 35.590 3.975 3.975 0.000   845 3.975
NABRZ8 24/09/2015 Call 36.080 0.010 0.010 0.000 108 2,712 0.010
NABS18 24/09/2015 Put 36.080 4.500 4.500 0.000   760 4.500
NABQY7 24/09/2015 Call 36.090 0.010 0.010 0.000   920 0.010
NABQX7 24/09/2015 Put 36.090 4.470 4.470 0.000   585 4.470
NABRL9 24/09/2015 Call 36.570 0.005 0.005 0.000   1,986 0.005
NABRM9 24/09/2015 Put 36.570 4.990 4.990 0.000   500 4.990
NABQ69 24/09/2015 Call 36.580 0.006 0.006 0.000   267 0.006
NABQ59 24/09/2015 Put 36.580 4.960 4.960 0.000   619 4.960
NABTI8 24/09/2015 Call 37.070 0.003 0.003 0.000   927 0.003
NABTJ8 24/09/2015 Put 37.070 5.490 5.490 0.000   0 5.490
NABBX7 24/09/2015 Call 37.080 0.003 0.003 0.000   0 0.003
NABBY7 24/09/2015 Put 37.080 5.460 5.460 0.000   0 5.460
NABRN9 24/09/2015 Call 37.560 0.001 0.001 0.000   1,638 0.001
NABRO9 24/09/2015 Put 37.560 5.980 5.980 0.000   1,770 5.980
NABQ79 24/09/2015 Call 37.570 0.001 0.001 0.000   184 0.001
NABQ89 24/09/2015 Put 37.570 5.955 5.955 0.000   1,273 5.955
NABV58 24/09/2015 Call 38.050 0.001 0.001 0.000   2,650 0.001
NABV68 24/09/2015 Put 38.050 6.470 6.470 0.000   0 6.470
NABWI7 24/09/2015 Call 38.060 0.001 0.001 0.000   0 0.001
NABWH7 24/09/2015 Put 38.060 6.435 6.435 0.000   155 6.435
NABRJ9 24/09/2015 Call 38.550 0.000 0.000 0.000   600 0.000
NABRK9 24/09/2015 Put 38.550 6.970 6.970 0.000   5 6.970
NABNV9 24/09/2015 Call 38.560 0.000 0.000 0.000   77 0.000
NABNW9 24/09/2015 Put 38.560 6.930 6.930 0.000   270 6.930
NABIT9 24/09/2015 Call 39.040 0.000 0.000 0.000   720 0.000
NABIU9 24/09/2015 Put 39.040 7.460 7.460 0.000   0 7.460
NABNY9 24/09/2015 Call 39.050 0.000 0.000 0.000   110 0.000
NABNX9 24/09/2015 Put 39.050 7.415 7.415 0.000   177 7.415
NABVQ9 24/09/2015 Call 39.540 0.000 0.000 0.000   858 0.000
NABVR9 24/09/2015 Put 39.540 7.960 7.960 0.000   0 7.960
NABIX9 24/09/2015 Call 39.550 0.000 0.000 0.000   135 0.000
NABIY9 24/09/2015 Put 39.550 7.915 7.915 0.000   60 7.915
NABK19 24/09/2015 Call 40.030 0.000 0.000 0.000   30 0.000
NABK29 24/09/2015 Put 40.030 8.450 8.450 0.000   0 8.450
NABC77 24/09/2015 Call 40.530 0.000 0.000 0.000   10 0.000
NABC87 24/09/2015 Put 40.530 8.950 8.950 0.000   0 8.950
NABJ19 24/09/2015 Call 40.540 0.000 0.000 0.000   143 0.000
NABIZ9 24/09/2015 Put 40.540 8.900 8.900 0.000   0 8.900
NABPM9 24/09/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABPN9 24/09/2015 Put 41.020 9.440 9.440 0.000   0 9.440
NABJ29 24/09/2015 Call 41.030 0.000 0.000 0.000   0 0.000
NABJ39 24/09/2015 Put 41.030 9.390 9.390 0.000   25 9.390
NABS79 24/09/2015 Call 41.510 0.000 0.000 0.000   2,580 0.000
NABS89 24/09/2015 Put 41.510 9.930 9.930 0.000   0 9.930
NABRF7 24/09/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABRG7 24/09/2015 Put 41.520 9.880 9.880 0.000   0 9.880
NABU59 24/09/2015 Call 42.010 0.000 0.000 0.000   30 0.000
NABU69 24/09/2015 Put 42.010 10.430 10.430 0.000   0 10.430
NABRI7 24/09/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRH7 24/09/2015 Put 42.020 10.380 10.380 0.000   0 10.380
NABUT9 24/09/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUU9 24/09/2015 Put 42.500 10.920 10.920 0.000   0 10.920
NABM97 24/09/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABMA7 24/09/2015 Put 43.010 11.365 11.365 0.000   43 11.365
NABMC7 24/09/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABMB7 24/09/2015 Put 43.510 11.865 11.865 0.000   0 11.865
NABBJ7 29/10/2015 Call 0.010 31.680 31.680 0.000   80 31.680
NABXK9 29/10/2015 Call 0.110 31.470 31.470 0.000   201 31.470
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABW17 29/10/2015 Call 25.700 6.195 6.195 0.000   0 6.195
NABW27 29/10/2015 Put 25.700 0.270 0.270 0.000   410 0.270
NABW47 29/10/2015 Call 25.710 6.190 6.190 0.000   44 6.190
NABW37 29/10/2015 Put 25.710 0.270 0.270 0.000   100 0.270
NABWX7 29/10/2015 Call 26.190 5.740 5.740 0.000   95 5.740
NABWY7 29/10/2015 Put 26.190 0.280 0.280 0.000   0 0.280
NABWK7 29/10/2015 Call 26.690 5.280 5.280 0.000   0 5.280
NABWJ7 29/10/2015 Put 26.690 0.310 0.310 0.000   0 0.310
NABWL7 29/10/2015 Call 26.700 5.270 5.270 0.000   30 5.270
NABWM7 29/10/2015 Put 26.700 0.305 0.305 0.000   0 0.305
NABWZ7 29/10/2015 Call 27.180 4.835 4.835 0.000   0 4.835
NABX17 29/10/2015 Put 27.180 0.340 0.340 0.000   0 0.340
NABD47 29/10/2015 Call 27.680 4.400 4.400 0.000   0 4.400
NABD57 29/10/2015 Put 27.680 0.400 0.400 0.000   44 0.400
NABDQ7 29/10/2015 Call 27.690 4.390 4.390 0.000   18 4.390
NABDR7 29/10/2015 Put 27.690 0.395 0.395 0.000   470 0.395
NABD77 29/10/2015 Call 28.170 3.975 3.975 0.000   0 3.975
NABD67 29/10/2015 Put 28.170 0.460 0.460 0.450 840 755 0.460
NABD87 29/10/2015 Call 28.660 3.570 3.570 0.000   0 3.570
NABD97 29/10/2015 Put 28.660 0.540 0.540 0.530 20 250 0.540
NABDT7 29/10/2015 Call 28.670 3.560 3.560 0.000   405 3.560
NABDS7 29/10/2015 Put 28.670 0.540 0.540 0.000   105 0.540
NABDL7 29/10/2015 Call 29.160 3.155 3.155 0.000   70 3.155
NABDK7 29/10/2015 Put 29.160 0.630 0.630 0.000   719 0.630
NABDM7 29/10/2015 Call 29.650 2.780 2.780 0.000   0 2.780
NABDN7 29/10/2015 Put 29.650 0.745 0.745 0.000   2,740 0.745
NABDU7 29/10/2015 Call 29.660 2.765 2.765 0.000   245 2.765
NABDV7 29/10/2015 Put 29.660 0.745 0.745 0.000   1,200 0.745
NABDP7 29/10/2015 Call 30.150 2.400 2.400 0.000   35 2.400
NABDO7 29/10/2015 Put 30.150 0.875 0.875 0.000   543 0.875
NABBZ7 29/10/2015 Call 30.640 2.055 2.055 0.000   228 2.055
NABC17 29/10/2015 Put 30.640 1.025 1.025 0.000   539 1.025
NABDX7 29/10/2015 Call 30.650 2.050 2.050 0.000   464 2.050
NABDW7 29/10/2015 Put 30.650 1.020 1.020 0.980 50 213 1.020
NABC37 29/10/2015 Call 31.140 1.730 1.730 0.000   102 1.730
NABC27 29/10/2015 Put 31.140 1.200 1.200 0.000   540 1.200
NABC47 29/10/2015 Call 31.630 1.435 1.435 0.000   4,752 1.435
NABCI7 29/10/2015 Put 31.630 1.390 1.390 0.000   932 1.390
NABCP7 29/10/2015 Call 31.640 1.430 1.430 0.000   259 1.430
NABCQ7 29/10/2015 Put 31.640 1.390 1.390 0.000   305 1.390
NABCK7 29/10/2015 Call 32.120 1.170 1.170 0.000   3,641 1.170
NABCJ7 29/10/2015 Put 32.120 1.620 1.620 1.670 50 2,204 1.620
NABCS7 29/10/2015 Call 32.130 1.165 1.165 0.000   240 1.165
NABCR7 29/10/2015 Put 32.130 1.610 1.610 0.000   615 1.610
NABCL7 29/10/2015 Call 32.620 0.935 0.935 0.970 20 348 0.935
NABCM7 29/10/2015 Put 32.620 1.880 1.880 0.000   4,248 1.880
NABCT7 29/10/2015 Call 32.630 0.930 0.930 0.000   337 0.930
NABCU7 29/10/2015 Put 32.630 1.870 1.870 0.000   433 1.870
NABCO7 29/10/2015 Call 33.110 0.735 0.735 0.675 289 6,917 0.735
NABCN7 29/10/2015 Put 33.110 2.165 2.165 0.000   3,440 2.165
NABCW7 29/10/2015 Call 33.120 0.730 0.730 0.000   304 0.730
NABCV7 29/10/2015 Put 33.120 2.155 2.155 0.000   997 2.155
NABBT7 29/10/2015 Call 33.610 0.560 0.560 0.000   4,568 0.560
NABBU7 29/10/2015 Put 33.610 2.490 2.490 0.000   1,582 2.490
NABCX7 29/10/2015 Call 33.620 0.555 0.555 0.000   350 0.555
NABCY7 29/10/2015 Put 33.620 2.480 2.480 0.000   408 2.480
NABZW9 29/10/2015 Call 34.100 0.420 0.420 0.395 86 2,529 0.420
NABZX9 29/10/2015 Put 34.100 2.845 2.845 0.000   335 2.845
NABVZ7 29/10/2015 Call 34.110 0.420 0.420 0.000   1,025 0.420
NABVY7 29/10/2015 Put 34.110 2.825 2.825 0.000   445 2.825
NABZU9 29/10/2015 Call 34.590 0.310 0.310 0.290 100 1,792 0.310
NABZV9 29/10/2015 Put 34.590 3.230 3.230 0.000   1,690 3.230
NABVX7 29/10/2015 Call 34.600 0.310 0.310 0.280 141 391 0.310
NABVW7 29/10/2015 Put 34.600 3.205 3.205 0.000   465 3.205
NABBH7 29/10/2015 Call 35.090 0.225 0.225 0.200 31 2,386 0.225
NABBI7 29/10/2015 Put 35.090 3.650 3.650 0.000   211 3.650
NABWA7 29/10/2015 Call 35.100 0.220 0.220 0.000 60 190 0.220
NABW97 29/10/2015 Put 35.100 3.620 3.620 0.000   740 3.620
NABZS9 29/10/2015 Call 35.580 0.160 0.160 0.000   2,041 0.160
NABZT9 29/10/2015 Put 35.580 4.085 4.085 0.000   0 4.085
NABW57 29/10/2015 Call 35.590 0.160 0.160 0.000   0 0.160
NABW67 29/10/2015 Put 35.590 4.050 4.050 0.000   75 4.050
NABBF7 29/10/2015 Call 36.080 0.110 0.110 0.000   6,890 0.110
NABBG7 29/10/2015 Put 36.080 4.550 4.550 0.000   116 4.550
NABR17 29/10/2015 Call 36.090 0.110 0.110 0.000   229 0.110
NABQZ7 29/10/2015 Put 36.090 4.500 4.500 0.000   245 4.500
NABZO9 29/10/2015 Call 36.570 0.080 0.080 0.000   2,586 0.080
NABZP9 29/10/2015 Put 36.570 5.015 5.015 0.000   0 5.015
NABB87 29/10/2015 Call 37.070 0.055 0.055 0.000   88 0.055
NABB97 29/10/2015 Put 37.070 5.500 5.500 0.000   200 5.500
NABZQ9 29/10/2015 Call 37.560 0.040 0.040 0.000   285 0.040
NABZR9 29/10/2015 Put 37.560 5.980 5.980 0.000   0 5.980
NABB47 29/10/2015 Call 38.050 0.025 0.025 0.000   203 0.025
NABB57 29/10/2015 Put 38.050 6.470 6.470 0.000   0 6.470
NABWO7 29/10/2015 Call 38.060 0.025 0.025 0.000   0 0.025
NABWN7 29/10/2015 Put 38.060 6.380 6.380 0.000   30 6.380
NABZM9 29/10/2015 Call 38.550 0.020 0.020 0.000   125 0.020
NABZN9 29/10/2015 Put 38.550 6.970 6.970 0.000   0 6.970
NABB67 29/10/2015 Call 39.040 0.015 0.015 0.000 60 390 0.015
NABB77 29/10/2015 Put 39.040 7.460 7.460 0.000   0 7.460
NABZK9 29/10/2015 Call 39.540 0.008 0.008 0.000   0 0.008
NABZL9 29/10/2015 Put 39.540 7.960 7.960 0.000   0 7.960
NABB27 29/10/2015 Call 40.030 0.005 0.005 0.000   0 0.005
NABB37 29/10/2015 Put 40.030 8.450 8.450 0.000   0 8.450
NABZI9 29/10/2015 Call 40.530 0.004 0.004 0.000   1,000 0.004
NABZJ9 29/10/2015 Put 40.530 8.950 8.950 0.000   0 8.950
NABZY9 29/10/2015 Call 41.020 0.002 0.002 0.000   0 0.002
NABB17 29/10/2015 Put 41.020 9.440 9.440 0.000   0 9.440
NABBR7 29/10/2015 Call 41.510 0.001 0.001 0.000   0 0.001
NABBS7 29/10/2015 Put 41.510 9.930 9.930 0.000   0 9.930
NABIF7 26/11/2015 Call 0.010 30.725 30.725 0.000   0 30.725
NABV57 26/11/2015 Call 0.100 31.480 31.480 0.000   0 31.480
NABV47 26/11/2015 Put 0.100 0.000 0.000 0.000   0 0.000
NABV67 26/11/2015 Call 0.110 30.475 30.475 0.000   0 30.475
NABV77 26/11/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABX47 26/11/2015 Call 26.000 5.845 5.845 0.000   0 5.845
NABX57 26/11/2015 Put 26.000 0.355 0.355 0.000   0 0.355
NABX27 26/11/2015 Call 26.500 5.395 5.395 0.000   0 5.395
NABX37 26/11/2015 Put 26.500 0.435 0.435 0.000   0 0.435
NABX67 26/11/2015 Call 27.000 4.955 4.955 0.000   0 4.955
NABX77 26/11/2015 Put 27.000 0.525 0.525 0.510 20 20 0.525
NABWB7 26/11/2015 Call 27.500 4.525 4.525 0.000   0 4.525
NABWC7 26/11/2015 Put 27.500 0.625 0.625 0.000   0 0.625
NABK47 26/11/2015 Call 28.000 4.100 4.100 0.000   0 4.100
NABK57 26/11/2015 Put 28.000 0.730 0.730 0.000   60 0.730
NABQF7 26/11/2015 Call 28.010 3.500 3.500 0.000   0 3.500
NABQG7 26/11/2015 Put 28.010 0.730 0.730 0.000   0 0.730
NABJR7 26/11/2015 Call 28.500 3.685 3.685 0.000   0 3.685
NABJS7 26/11/2015 Put 28.500 0.855 0.855 0.930 100 110 0.855
NABWQ7 26/11/2015 Call 28.510 3.120 3.120 0.000   0 3.120
NABWP7 26/11/2015 Put 28.510 0.850 0.850 0.000   0 0.850
NABJJ7 26/11/2015 Call 29.000 3.270 3.270 0.000   0 3.270
NABJK7 26/11/2015 Put 29.000 0.985 0.985 0.000   170 0.985
NABQI7 26/11/2015 Call 29.010 2.750 2.750 0.000   0 2.750
NABQH7 26/11/2015 Put 29.010 0.980 0.980 0.000   10 0.980
NABJD7 26/11/2015 Call 29.500 2.875 2.875 0.000   0 2.875
NABJE7 26/11/2015 Put 29.500 1.135 1.135 0.000   1,113 1.135
NABV27 26/11/2015 Call 29.510 2.400 2.400 0.000   0 2.400
NABV37 26/11/2015 Put 29.510 1.130 1.130 0.000   0 1.130
NABG37 26/11/2015 Call 30.000 2.500 2.500 0.000   280 2.500
NABG47 26/11/2015 Put 30.000 1.305 1.305 0.000   1,740 1.305
NABQJ7 26/11/2015 Call 30.010 2.070 2.070 0.000   2,800 2.070
NABQK7 26/11/2015 Put 30.010 1.300 1.300 0.000   125 1.300
NABG57 26/11/2015 Call 30.500 2.150 2.150 0.000   60 2.150
NABG67 26/11/2015 Put 30.500 1.495 1.495 0.000   388 1.495
NABG77 26/11/2015 Call 31.000 1.825 1.825 0.000   5 1.825
NABG87 26/11/2015 Put 31.000 1.720 1.720 0.000   100 1.720
NABQM7 26/11/2015 Call 31.010 1.490 1.490 0.000   0 1.490
NABQL7 26/11/2015 Put 31.010 1.715 1.715 0.000   80 1.715
NABGL7 26/11/2015 Call 31.500 1.530 1.530 0.000   660 1.530
NABGM7 26/11/2015 Put 31.500 1.965 1.965 0.000   2,234 1.965
NABGN7 26/11/2015 Call 32.000 1.265 1.265 0.000   723 1.265
NABGO7 26/11/2015 Put 32.000 2.240 2.240 0.000   1,898 2.240
NABKT7 26/11/2015 Call 32.010 1.015 1.015 0.865 7 146 1.015
NABKS7 26/11/2015 Put 32.010 2.230 2.230 0.000   25 2.230
NABGP7 26/11/2015 Call 32.500 1.020 1.020 0.000   543 1.020
NABGQ7 26/11/2015 Put 32.500 2.545 2.545 0.000   868 2.545
NABKU7 26/11/2015 Call 32.510 0.820 0.820 0.780 243 278 0.820
NABKV7 26/11/2015 Put 32.510 2.535 2.535 0.000   60 2.535
NABGR7 26/11/2015 Call 33.000 0.815 0.815 0.000   2,027 0.815
NABGS7 26/11/2015 Put 33.000 2.880 2.880 0.000   634 2.880
NABKX7 26/11/2015 Call 33.010 0.650 0.650 0.000   102 0.650
NABKW7 26/11/2015 Put 33.010 2.865 2.865 0.000   60 2.865
NABGT7 26/11/2015 Call 33.500 0.640 0.640 0.000   78 0.640
NABGU7 26/11/2015 Put 33.500 3.235 3.235 0.000   820 3.235
NABQP7 26/11/2015 Call 33.510 0.510 0.510 0.000   153 0.510
NABQQ7 26/11/2015 Put 33.510 3.225 3.225 0.000   20 3.225
NABGV7 26/11/2015 Call 34.000 0.490 0.490 0.000   1,462 0.490
NABGW7 26/11/2015 Put 34.000 3.625 3.625 0.000   160 3.625
NABJC7 26/11/2015 Call 34.010 0.390 0.390 0.000   50 0.390
NABJB7 26/11/2015 Put 34.010 3.610 3.610 0.000   260 3.610
NABGX7 26/11/2015 Call 34.500 0.370 0.370 0.000   294 0.370
NABGY7 26/11/2015 Put 34.500 4.040 4.040 4.165 180 248 4.040
NABIQ7 26/11/2015 Call 34.510 0.295 0.295 0.000   355 0.295
NABJA7 26/11/2015 Put 34.510 4.020 4.020 0.000   800 4.020
NABGZ7 26/11/2015 Call 35.000 0.275 0.275 0.000   1,780 0.275
NABI17 26/11/2015 Put 35.000 4.465 4.465 0.000   465 4.465
NABIH7 26/11/2015 Call 35.010 0.220 0.220 0.000   502 0.220
NABIG7 26/11/2015 Put 35.010 4.445 4.445 0.000   50 4.445
NABI27 26/11/2015 Call 35.500 0.205 0.205 0.000   598 0.205
NABI37 26/11/2015 Put 35.500 4.910 4.910 0.000   199 4.910
NABP67 26/11/2015 Call 35.510 0.165 0.165 0.000   71 0.165
NABP77 26/11/2015 Put 35.510 4.890 4.890 0.000   0 4.890
NABI47 26/11/2015 Call 36.000 0.150 0.150 0.000   342 0.150
NABI57 26/11/2015 Put 36.000 5.375 5.375 5.495 50 150 5.375
NABII7 26/11/2015 Call 36.010 0.120 0.120 0.000   259 0.120
NABIJ7 26/11/2015 Put 36.010 5.350 5.350 0.000   500 5.350
NABI67 26/11/2015 Call 36.500 0.110 0.110 0.000   610 0.110
NABI77 26/11/2015 Put 36.500 5.840 5.840 0.000   100 5.840
NABQS7 26/11/2015 Call 36.510 0.090 0.090 0.000   32 0.090
NABQR7 26/11/2015 Put 36.510 5.815 5.815 0.000   0 5.815
NABI87 26/11/2015 Call 37.000 0.080 0.080 0.000   20 0.080
NABI97 26/11/2015 Put 37.000 6.320 6.320 0.000   210 6.320
NABIL7 26/11/2015 Call 37.010 0.070 0.070 0.000   0 0.070
NABIK7 26/11/2015 Put 37.010 6.290 6.290 0.000   0 6.290
NABIM7 26/11/2015 Call 37.500 0.060 0.060 0.000   279 0.060
NABIN7 26/11/2015 Put 37.500 6.800 6.800 0.000   100 6.800
NABQT7 26/11/2015 Call 37.510 0.050 0.050 0.000   900 0.050
NABQU7 26/11/2015 Put 37.510 6.770 6.770 0.000   420 6.770
NABIO7 26/11/2015 Call 38.000 0.045 0.045 0.000   110 0.045
NABIP7 26/11/2015 Put 38.000 7.280 7.280 0.000   0 7.280
NABR47 26/11/2015 Call 38.500 0.030 0.030 0.000   0 0.030
NABR57 26/11/2015 Put 38.500 7.765 7.765 0.000   0 7.765
NABCT9 17/12/2015 Call 0.010 30.765 30.765 0.000   0 30.765
NABEP7 17/12/2015 Call 0.110 30.475 30.475 0.000   0 30.475
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 12.905 12.905 0.000   0 12.905
NABWU9 17/12/2015 Put 18.780 0.050 0.050 0.000   0 0.050
NABWW9 17/12/2015 Call 19.270 12.425 12.425 0.000   0 12.425
NABWV9 17/12/2015 Put 19.270 0.070 0.070 0.000   0 0.070
NABWX9 17/12/2015 Call 19.770 11.925 11.925 12.000 5 15 11.925
NABWY9 17/12/2015 Put 19.770 0.080 0.080 0.000   4,240 0.080
NABFX7 17/12/2015 Call 20.760 10.945 10.945 0.000   0 10.945
NABFW7 17/12/2015 Put 20.760 0.115 0.115 0.000   0 0.115
NABFY7 17/12/2015 Call 21.750 9.970 9.970 0.000   0 9.970
NABFZ7 17/12/2015 Put 21.750 0.160 0.160 0.000   543 0.160
NABG27 17/12/2015 Call 22.730 9.005 9.005 0.000   0 9.005
NABG17 17/12/2015 Put 22.730 0.205 0.205 0.000   0 0.205
NABM17 17/12/2015 Call 24.710 7.095 7.095 0.000   0 7.095
NABM27 17/12/2015 Put 24.710 0.350 0.350 0.000   432 0.350
NABKR7 17/12/2015 Call 24.720 6.390 6.390 0.000   45 6.390
NABKQ7 17/12/2015 Put 24.720 0.350 0.350 0.000   0 0.350
NABLY7 17/12/2015 Call 25.700 6.165 6.165 0.000   0 6.165
NABLZ7 17/12/2015 Put 25.700 0.455 0.455 0.000   20 0.455
NABXA7 17/12/2015 Call 26.190 5.710 5.710 0.000   0 5.710
NABXB7 17/12/2015 Put 26.190 0.515 0.515 0.000   0 0.515
NABLW7 17/12/2015 Call 26.690 5.260 5.260 0.000   0 5.260
NABLX7 17/12/2015 Put 26.690 0.585 0.585 0.560 10 570 0.585
NABWM9 17/12/2015 Call 26.700 4.670 4.670 0.000   0 4.670
NABWL9 17/12/2015 Put 26.700 0.585 0.585 0.000   540 0.585
NABX87 17/12/2015 Call 27.180 4.820 4.820 0.000   0 4.820
NABX97 17/12/2015 Put 27.180 0.675 0.675 0.000   0 0.675
NABLR7 17/12/2015 Call 27.680 4.385 4.385 0.000   20 4.385
NABLS7 17/12/2015 Put 27.680 0.760 0.760 0.000   791 0.760
NABDS9 17/12/2015 Call 27.690 3.870 3.870 0.000   193 3.870
NABDR9 17/12/2015 Put 27.690 0.765 0.765 0.000   185 0.765
NABC29 17/12/2015 Call 28.170 3.970 3.970 0.000   0 3.970
NABC39 17/12/2015 Put 28.170 0.880 0.880 0.000   40 0.880
NABLT7 17/12/2015 Call 28.660 3.570 3.570 0.000   10 3.570
NABLU7 17/12/2015 Put 28.660 0.995 0.995 0.000   2,837 0.995
NABDT9 17/12/2015 Call 28.670 3.130 3.130 0.000   40 3.130
NABDU9 17/12/2015 Put 28.670 0.995 0.995 0.000   10 0.995
NABBZ9 17/12/2015 Call 29.160 3.175 3.175 0.000   110 3.175
NABC19 17/12/2015 Put 29.160 1.145 1.145 0.000   605 1.145
NABMW7 17/12/2015 Call 29.650 2.800 2.800 0.000   0 2.800
NABMX7 17/12/2015 Put 29.650 1.295 1.295 0.000   2,027 1.295
NABDW9 17/12/2015 Call 29.660 2.445 2.445 0.000   150 2.445
NABDV9 17/12/2015 Put 29.660 1.295 1.295 0.000   410 1.295
NABBP9 17/12/2015 Call 30.150 2.445 2.445 0.000   0 2.445
NABBQ9 17/12/2015 Put 30.150 1.485 1.485 0.000   110 1.485
NABTM9 17/12/2015 Call 30.160 2.130 2.130 0.000   30 2.130
NABTN9 17/12/2015 Put 30.160 1.475 1.475 0.000   194 1.475
NABPY7 17/12/2015 Call 30.640 2.115 2.115 0.000   1,654 2.115
NABPZ7 17/12/2015 Put 30.640 1.685 1.685 0.000   3,215 1.685
NABDX9 17/12/2015 Call 30.650 1.840 1.840 0.000   170 1.840
NABDY9 17/12/2015 Put 30.650 1.675 1.675 0.000   327 1.675
NABBR9 17/12/2015 Call 31.140 1.800 1.800 0.000   0 1.800
NABBS9 17/12/2015 Put 31.140 1.915 1.915 0.000   1,093 1.915
NABTJ9 17/12/2015 Call 31.150 1.570 1.570 0.000   10 1.570
NABTI9 17/12/2015 Put 31.150 1.900 1.900 0.000   20 1.900
NABSJ7 17/12/2015 Call 31.630 1.525 1.525 0.000   1,328 1.525
NABSK7 17/12/2015 Put 31.630 2.165 2.165 0.000   3,449 2.165
NABY98 17/12/2015 Call 31.640 1.330 1.330 0.000   209 1.330
NABYA8 17/12/2015 Put 31.640 2.150 2.150 0.000   788 2.150
NABBV9 17/12/2015 Call 32.120 1.270 1.270 0.000   335 1.270
NABBW9 17/12/2015 Put 32.120 2.435 2.435 0.000   813 2.435
NABTK9 17/12/2015 Call 32.130 1.110 1.110 0.000   0 1.110
NABTL9 17/12/2015 Put 32.130 2.420 2.420 0.000   685 2.420
NABU17 17/12/2015 Call 32.620 1.050 1.050 0.000 20 1,126 1.050
NABU27 17/12/2015 Put 32.620 2.745 2.745 0.000   3,125 2.745
NABCV9 17/12/2015 Call 32.630 0.915 0.915 0.000   295 0.915
NABCU9 17/12/2015 Put 32.630 2.725 2.725 0.000   6,020 2.725
NABBT9 17/12/2015 Call 33.110 0.850 0.850 0.000   358 0.850
NABBU9 17/12/2015 Put 33.110 3.065 3.065 0.000   522 3.065
NABWT7 17/12/2015 Call 33.610 0.685 0.685 0.000   1,177 0.685
NABWU7 17/12/2015 Put 33.610 3.425 3.425 0.000   7,491 3.425
NABCW9 17/12/2015 Call 33.620 0.605 0.605 0.000   501 0.605
NABCX9 17/12/2015 Put 33.620 3.395 3.395 0.000   70 3.395
NABBX9 17/12/2015 Call 34.100 0.545 0.545 0.000   880 0.545
NABBY9 17/12/2015 Put 34.100 3.800 3.800 0.000   603 3.800
NABYI9 17/12/2015 Call 34.110 0.485 0.485 0.000   122 0.485
NABYJ9 17/12/2015 Put 34.110 3.765 3.765 0.000   40 3.765
NABYB7 17/12/2015 Call 34.590 0.425 0.425 0.000   3,319 0.425
NABYC7 17/12/2015 Put 34.590 4.190 4.190 0.000   1,827 4.190
NABCZ9 17/12/2015 Call 34.600 0.385 0.385 0.000   920 0.385
NABCY9 17/12/2015 Put 34.600 4.155 4.155 0.000   840 4.155
NABD19 17/12/2015 Call 35.090 0.335 0.335 0.000   3,682 0.335
NABD49 17/12/2015 Put 35.090 4.610 4.610 0.000   1,655 4.610
NABKZ9 17/12/2015 Call 35.100 0.300 0.300 0.000   575 0.300
NABL19 17/12/2015 Put 35.100 4.570 4.570 0.000   400 4.570
NABDP8 17/12/2015 Call 35.580 0.260 0.260 0.000   2,585 0.260
NABDQ8 17/12/2015 Put 35.580 5.040 5.040 0.000   2,668 5.040
NABL39 17/12/2015 Call 35.590 0.235 0.235 0.000   552 0.235
NABL29 17/12/2015 Put 35.590 4.990 4.990 0.000   1,674 4.990
NABD79 17/12/2015 Call 36.080 0.200 0.200 0.000   1,805 0.200
NABD89 17/12/2015 Put 36.080 5.485 5.485 0.000   450 5.485
NABL49 17/12/2015 Call 36.090 0.185 0.185 0.000   1,014 0.185
NABL59 17/12/2015 Put 36.090 5.435 5.435 0.000   119 5.435
NABMZ8 17/12/2015 Call 36.570 0.155 0.155 0.000   750 0.155
NABN18 17/12/2015 Put 36.570 5.940 5.940 0.000   777 5.940
NABL89 17/12/2015 Call 36.580 0.140 0.140 0.000   755 0.140
NABL99 17/12/2015 Put 36.580 5.885 5.885 0.000   5,212 5.885
NABE89 17/12/2015 Call 37.070 0.115 0.115 0.000   284 0.115
NABE99 17/12/2015 Put 37.070 6.410 6.410 0.000   144 6.410
NABLB9 17/12/2015 Call 37.080 0.110 0.110 0.000   1,032 0.110
NABLA9 17/12/2015 Put 37.080 6.350 6.350 0.000   532 6.350
NABQ68 17/12/2015 Call 37.560 0.090 0.090 0.000   517 0.090
NABQ78 17/12/2015 Put 37.560 6.880 6.880 0.000   3,155 6.880
NABLC9 17/12/2015 Call 37.570 0.085 0.085 0.000   314 0.085
NABLD9 17/12/2015 Put 37.570 6.815 6.815 0.000   280 6.815
NABEX9 17/12/2015 Call 38.050 0.065 0.065 0.000   669 0.065
NABEY9 17/12/2015 Put 38.050 7.355 7.355 0.000   17 7.355
NABMO9 17/12/2015 Call 38.550 0.050 0.050 0.000   280 0.050
NABMP9 17/12/2015 Put 38.550 7.840 7.840 0.000   127 7.840
NABSD9 17/12/2015 Call 38.560 0.050 0.050 0.000   412 0.050
NABSE9 17/12/2015 Put 38.560 7.770 7.770 0.000   225 7.770
NABIV9 17/12/2015 Call 39.040 0.040 0.040 0.000   145 0.040
NABIW9 17/12/2015 Put 39.040 8.325 8.325 0.000   5 8.325
NABKE9 17/12/2015 Call 39.540 0.030 0.030 0.000   380 0.030
NABKD9 17/12/2015 Put 39.540 8.820 8.820 0.000   355 8.820
NABSG9 17/12/2015 Call 39.550 0.030 0.030 0.000   0 0.030
NABSF9 17/12/2015 Put 39.550 8.745 8.745 0.000   20 8.745
NABK39 17/12/2015 Call 40.030 0.020 0.020 0.000   61 0.020
NABK49 17/12/2015 Put 40.030 9.305 9.305 0.000   0 9.305
NABC97 17/12/2015 Call 40.530 0.015 0.015 0.000   480 0.015
NABCF7 17/12/2015 Put 40.530 9.800 9.800 0.000   860 9.800
NABKB9 17/12/2015 Call 41.020 0.010 0.010 0.000   0 0.010
NABKC9 17/12/2015 Put 41.020 10.285 10.285 0.000   0 10.285
NABKI9 17/12/2015 Call 41.510 0.009 0.009 0.000   81 0.009
NABKH9 17/12/2015 Put 41.510 10.770 10.770 0.000   800 10.770
NABKJ9 17/12/2015 Call 42.010 0.006 0.006 0.000   0 0.006
NABKK9 17/12/2015 Put 42.010 11.265 11.265 0.000   0 11.265
NABKM9 17/12/2015 Call 42.500 0.005 0.005 0.000   122 0.005
NABKL9 17/12/2015 Put 42.500 11.755 11.755 0.000   1,000 11.755
NABKN9 17/12/2015 Call 43.000 0.003 0.003 0.000   106 0.003
NABKO9 17/12/2015 Put 43.000 12.255 12.255 0.000   0 12.255
NABEI9 17/12/2015 Call 44.490 0.001 0.001 0.000   200 0.001
NABEH9 17/12/2015 Put 44.490 13.630 13.630 0.000   45 13.630
NABT57 28/01/2016 Call 0.010 30.845 30.845 0.000   0 30.845
NABXH7 28/01/2016 Call 26.000 5.940 5.940 0.000   0 5.940
NABXI7 28/01/2016 Put 26.000 0.640 0.640 0.000   0 0.640
NABXC7 28/01/2016 Call 26.500 5.475 5.475 0.000   0 5.475
NABXD7 28/01/2016 Put 26.500 0.720 0.720 0.000   0 0.720
NABXF7 28/01/2016 Call 27.000 5.030 5.030 0.000   0 5.030
NABXG7 28/01/2016 Put 27.000 0.790 0.790 0.000   0 0.790
NABWD7 28/01/2016 Call 27.500 4.595 4.595 0.000   30 4.595
NABWE7 28/01/2016 Put 27.500 0.865 0.865 0.000   100 0.865
NABTT7 28/01/2016 Call 28.000 4.170 4.170 0.000   0 4.170
NABTS7 28/01/2016 Put 28.000 0.965 0.965 0.000   0 0.965
NABTQ7 28/01/2016 Call 28.010 3.835 3.835 0.000   0 3.835
NABTR7 28/01/2016 Put 28.010 0.955 0.955 0.000   0 0.955
NABUX7 28/01/2016 Call 28.500 3.750 3.750 0.000   0 3.750
NABUY7 28/01/2016 Put 28.500 1.070 1.070 0.000   0 1.070
NABTU7 28/01/2016 Call 29.000 3.365 3.365 0.000   150 3.365
NABTV7 28/01/2016 Put 29.000 1.210 1.210 0.000   0 1.210
NABTY7 28/01/2016 Call 29.010 3.100 3.100 0.000   0 3.100
NABTZ7 28/01/2016 Put 29.010 1.200 1.200 0.000   0 1.200
NABU97 28/01/2016 Call 29.500 2.985 2.985 0.000   0 2.985
NABUA7 28/01/2016 Put 29.500 1.360 1.360 0.000   0 1.360
NABTX7 28/01/2016 Call 30.000 2.640 2.640 0.000   270 2.640
NABTW7 28/01/2016 Put 30.000 1.540 1.540 0.000   0 1.540
NABU47 28/01/2016 Call 30.010 2.440 2.440 0.000   0 2.440
NABU37 28/01/2016 Put 30.010 1.525 1.525 0.000   125 1.525
NABU77 28/01/2016 Call 30.500 2.305 2.305 0.000   0 2.305
NABU87 28/01/2016 Put 30.500 1.740 1.740 0.000   0 1.740
NABTC7 28/01/2016 Call 30.640 2.215 2.215 0.000   0 2.215
NABTD7 28/01/2016 Put 30.640 1.800 1.800 0.000   0 1.800
NABTF7 28/01/2016 Call 30.650 2.065 2.065 0.000   0 2.065
NABTE7 28/01/2016 Put 30.650 1.785 1.785 0.000   0 1.785
NABSE7 28/01/2016 Call 31.000 2.005 2.005 0.000   200 2.005
NABSF7 28/01/2016 Put 31.000 1.975 1.975 0.000   100 1.975
NABU57 28/01/2016 Call 31.010 1.870 1.870 0.000   0 1.870
NABU67 28/01/2016 Put 31.010 1.950 1.950 0.000   50 1.950
NABSY7 28/01/2016 Call 31.500 1.715 1.715 0.000   0 1.715
NABSZ7 28/01/2016 Put 31.500 2.215 2.215 0.000   95 2.215
NABSC7 28/01/2016 Call 32.000 1.455 1.455 0.000   0 1.455
NABSD7 28/01/2016 Put 32.000 2.495 2.495 0.000   13 2.495
NABSW7 28/01/2016 Call 32.500 1.210 1.210 0.000   0 1.210
NABSX7 28/01/2016 Put 32.500 2.780 2.780 0.000   0 2.780
NABSA7 28/01/2016 Call 33.000 1.000 1.000 0.000   120 1.000
NABSB7 28/01/2016 Put 33.000 3.090 3.090 0.000   50 3.090
NABT37 28/01/2016 Call 33.500 0.810 0.810 0.000   210 0.810
NABT47 28/01/2016 Put 33.500 3.425 3.425 0.000   0 3.425
NABS87 28/01/2016 Call 34.000 0.650 0.650 0.000   36 0.650
NABS97 28/01/2016 Put 34.000 3.780 3.780 0.000   0 3.780
NABT17 28/01/2016 Call 34.500 0.515 0.515 0.000   518 0.515
NABT27 28/01/2016 Put 34.500 4.165 4.165 0.000   0 4.165
NABSM7 28/01/2016 Call 35.000 0.400 0.400 0.325 15 35 0.400
NABSN7 28/01/2016 Put 35.000 4.570 4.570 0.000   0 4.570
NABSU7 28/01/2016 Call 35.500 0.315 0.315 0.000   37 0.315
NABSV7 28/01/2016 Put 35.500 4.995 4.995 0.000   0 4.995
NABSO7 28/01/2016 Call 36.000 0.245 0.245 0.000   200 0.245
NABSP7 28/01/2016 Put 36.000 5.435 5.435 0.000   0 5.435
NABSQ7 28/01/2016 Call 36.500 0.190 0.190 0.000   0 0.190
NABSR7 28/01/2016 Put 36.500 5.885 5.885 0.000   0 5.885
NABSI7 28/01/2016 Call 37.000 0.145 0.145 0.000   0 0.145
NABSL7 28/01/2016 Put 37.000 6.350 6.350 0.000   0 6.350
NABSS7 28/01/2016 Call 37.500 0.105 0.105 0.000   478 0.105
NABST7 28/01/2016 Put 37.500 6.825 6.825 0.000   0 6.825
NABSG7 28/01/2016 Call 38.000 0.080 0.080 0.000   0 0.080
NABSH7 28/01/2016 Put 38.000 7.305 7.305 0.000   0 7.305
NABT67 28/01/2016 Call 38.500 0.060 0.060 0.000   0 0.060
NABT77 28/01/2016 Put 38.500 7.795 7.795 0.000   0 7.795
NABZ57 25/02/2016 Call 0.010 30.895 30.895 0.000   0 30.895
NABY57 25/02/2016 Call 28.000 4.205 4.205 0.000   0 4.205
NABY67 25/02/2016 Put 28.000 1.025 1.025 0.000   0 1.025
NABZ17 25/02/2016 Call 28.500 3.780 3.780 0.000   0 3.780
NABZ27 25/02/2016 Put 28.500 1.140 1.140 0.000   0 1.140
NABY97 25/02/2016 Call 29.000 3.410 3.410 0.000   0 3.410
NABYA7 25/02/2016 Put 29.000 1.290 1.290 0.000   0 1.290
NABYV7 25/02/2016 Call 29.500 3.045 3.045 0.000   0 3.045
NABYW7 25/02/2016 Put 29.500 1.445 1.445 0.000   0 1.445
NABYP7 25/02/2016 Call 30.000 2.715 2.715 0.000   0 2.715
NABYQ7 25/02/2016 Put 30.000 1.635 1.635 0.000   0 1.635
NABYJ7 25/02/2016 Call 30.500 2.395 2.395 0.000   0 2.395
NABYK7 25/02/2016 Put 30.500 1.840 1.840 0.000   0 1.840
NABYT7 25/02/2016 Call 31.000 2.100 2.100 0.000   0 2.100
NABYU7 25/02/2016 Put 31.000 2.075 2.075 0.000   0 2.075
NABYH7 25/02/2016 Call 31.500 1.815 1.815 0.000   0 1.815
NABYI7 25/02/2016 Put 31.500 2.320 2.320 0.000   0 2.320
NABYN7 25/02/2016 Call 32.000 1.560 1.560 0.000   0 1.560
NABYO7 25/02/2016 Put 32.000 2.595 2.595 0.000   0 2.595
NABYF7 25/02/2016 Call 32.500 1.315 1.315 0.000   0 1.315
NABYG7 25/02/2016 Put 32.500 2.870 2.870 0.000   0 2.870
NABYL7 25/02/2016 Call 33.000 1.105 1.105 0.000   0 1.105
NABYM7 25/02/2016 Put 33.000 3.180 3.180 0.000   0 3.180
NABYD7 25/02/2016 Call 33.500 0.910 0.910 0.000   0 0.910
NABYE7 25/02/2016 Put 33.500 3.495 3.495 0.000   0 3.495
NABZ37 25/02/2016 Call 34.000 0.755 0.755 0.000   0 0.755
NABZ47 25/02/2016 Put 34.000 3.845 3.845 0.000   0 3.845
NABY77 25/02/2016 Call 34.500 0.615 0.615 0.000   0 0.615
NABY87 25/02/2016 Put 34.500 4.215 4.215 0.000   0 4.215
NABYX7 25/02/2016 Call 35.000 0.500 0.500 0.000   0 0.500
NABYZ7 25/02/2016 Put 35.000 4.600 4.600 0.000   0 4.600
NABXJ9 23/03/2016 Call 0.010 30.950 30.950 0.000   0 30.950
NABRP7 23/03/2016 Call 18.780 12.880 12.880 0.000   0 12.880
NABRQ7 23/03/2016 Put 18.780 0.155 0.155 0.000   0 0.155
NABRO7 23/03/2016 Call 19.770 11.895 11.895 0.000   0 11.895
NABRN7 23/03/2016 Put 19.770 0.195 0.195 0.000   300 0.195
NABRL7 23/03/2016 Call 20.760 10.920 10.920 0.000   0 10.920
NABRM7 23/03/2016 Put 20.760 0.235 0.235 0.000   0 0.235
NABRS7 23/03/2016 Call 22.730 9.005 9.005 0.000   0 9.005
NABRR7 23/03/2016 Put 22.730 0.360 0.360 0.000   0 0.360
NABRT7 23/03/2016 Call 22.740 8.465 8.465 0.000   5 8.465
NABRU7 23/03/2016 Put 22.740 0.360 0.360 0.000   0 0.360
NABRW7 23/03/2016 Call 23.720 8.065 8.065 0.000   0 8.065
NABRV7 23/03/2016 Put 23.720 0.450 0.450 0.000   0 0.450
NABRX7 23/03/2016 Call 23.730 7.590 7.590 0.000   0 7.590
NABRY7 23/03/2016 Put 23.730 0.450 0.450 0.000   0 0.450
NABKM7 23/03/2016 Call 24.720 6.730 6.730 0.000   0 6.730
NABKN7 23/03/2016 Put 24.720 0.555 0.555 0.000   300 0.555
NABM67 23/03/2016 Call 25.710 5.895 5.895 0.000   103 5.895
NABM57 23/03/2016 Put 25.710 0.685 0.685 0.000   0 0.685
NABXL7 23/03/2016 Call 26.190 5.805 5.805 0.000   0 5.805
NABXM7 23/03/2016 Put 26.190 0.770 0.770 0.000   0 0.770
NABB99 23/03/2016 Call 26.690 5.365 5.365 0.000   0 5.365
NABBF9 23/03/2016 Put 26.690 0.850 0.850 0.000   60 0.850
NABWO9 23/03/2016 Call 26.700 5.090 5.090 0.000   0 5.090
NABWN9 23/03/2016 Put 26.700 0.845 0.845 0.000   20 0.845
NABXJ7 23/03/2016 Call 27.180 4.940 4.940 0.000   0 4.940
NABXK7 23/03/2016 Put 27.180 0.945 0.945 0.000   0 0.945
NABIT8 23/03/2016 Call 27.680 4.530 4.530 0.000   0 4.530
NABIU8 23/03/2016 Put 27.680 1.055 1.055 0.000   12 1.055
NABWQ9 23/03/2016 Call 27.690 4.315 4.315 0.000   0 4.315
NABWP9 23/03/2016 Put 27.690 1.040 1.040 0.000   20 1.040
NABJV7 23/03/2016 Call 28.170 4.130 4.130 0.000   0 4.130
NABJW7 23/03/2016 Put 28.170 1.165 1.165 0.000   0 1.165
NABBG8 23/03/2016 Call 28.660 3.755 3.755 0.000   0 3.755
NABBH8 23/03/2016 Put 28.660 1.300 1.300 0.000   0 1.300
NABDZ7 23/03/2016 Call 28.670 3.595 3.595 0.000   0 3.595
NABDY7 23/03/2016 Put 28.670 1.285 1.285 0.000   150 1.285
NABJL7 23/03/2016 Call 29.160 3.385 3.385 0.000   0 3.385
NABJM7 23/03/2016 Put 29.160 1.450 1.450 0.000   100 1.450
NABYR7 23/03/2016 Call 29.650 3.030 3.030 0.000   0 3.030
NABYS7 23/03/2016 Put 29.650 1.615 1.615 1.550 3 53 1.615
NABT59 23/03/2016 Call 29.660 2.925 2.925 0.000   60 2.925
NABT49 23/03/2016 Put 29.660 1.595 1.595 0.000   0 1.595
NABF77 23/03/2016 Call 30.150 2.705 2.705 0.000   0 2.705
NABF87 23/03/2016 Put 30.150 1.810 1.810 0.000   950 1.810
NABUL7 23/03/2016 Call 30.640 2.390 2.390 0.000   0 2.390
NABUM7 23/03/2016 Put 30.640 2.015 2.015 0.000   0 2.015
NABT69 23/03/2016 Call 30.650 2.325 2.325 0.000   340 2.325
NABT79 23/03/2016 Put 30.650 1.990 1.990 0.000   22 1.990
NABEI7 23/03/2016 Call 31.140 2.105 2.105 0.000   0 2.105
NABEJ7 23/03/2016 Put 31.140 2.250 2.250 0.000   206 2.250
NABUJ7 23/03/2016 Call 31.630 1.830 1.830 0.000   272 1.830
NABUK7 23/03/2016 Put 31.630 2.490 2.490 0.000   1,380 2.490
NABWR9 23/03/2016 Call 31.640 1.795 1.795 0.000   650 1.795
NABWS9 23/03/2016 Put 31.640 2.455 2.455 0.000   346 2.455
NABE57 23/03/2016 Call 32.120 1.595 1.595 1.600 3 3 1.595
NABE67 23/03/2016 Put 32.120 2.765 2.765 0.000   23 2.765
NABUF7 23/03/2016 Call 32.620 1.360 1.360 0.000   584 1.360
NABUG7 23/03/2016 Put 32.620 3.050 3.050 0.000   41 3.050
NABXP9 23/03/2016 Call 32.630 1.340 1.340 0.000   260 1.340
NABXO9 23/03/2016 Put 32.630 3.000 3.000 0.000   26 3.000
NABD27 23/03/2016 Call 33.110 1.170 1.170 0.000   5 1.170
NABD37 23/03/2016 Put 33.110 3.360 3.360 0.000   140 3.360
NABUH7 23/03/2016 Call 33.610 0.980 0.980 0.000   78 0.980
NABUI7 23/03/2016 Put 33.610 3.690 3.690 0.000   125 3.690
NABBL7 23/03/2016 Call 33.620 0.975 0.975 0.000   150 0.975
NABBK7 23/03/2016 Put 33.620 3.615 3.615 0.000   40 3.615
NABZG9 23/03/2016 Call 34.100 0.835 0.835 0.000   330 0.835
NABZH9 23/03/2016 Put 34.100 4.040 4.040 0.000   20 4.040
NABBM7 23/03/2016 Call 34.110 0.820 0.820 0.000   175 0.820
NABBO7 23/03/2016 Put 34.110 3.950 3.950 0.000   0 3.950
NABUR7 23/03/2016 Call 34.590 0.690 0.690 0.640 32 189 0.690
NABUS7 23/03/2016 Put 34.590 4.400 4.400 0.000   40 4.400
NABBQ7 23/03/2016 Call 34.600 0.690 0.690 0.000   136 0.690
NABBP7 23/03/2016 Put 34.600 4.300 4.300 0.000   65 4.300
NABX69 23/03/2016 Call 35.090 0.580 0.580 0.000   109 0.580
NABX99 23/03/2016 Put 35.090 4.795 4.795 0.000   0 4.795
NABUT7 23/03/2016 Call 35.580 0.475 0.475 0.000   600 0.475
NABUU7 23/03/2016 Put 35.580 5.190 5.190 0.000   500 5.190
NABX49 23/03/2016 Call 36.080 0.395 0.395 0.000   533 0.395
NABX59 23/03/2016 Put 36.080 5.615 5.615 0.000   0 5.615
NABUN7 23/03/2016 Call 36.570 0.320 0.320 0.000   130 0.320
NABUO7 23/03/2016 Put 36.570 6.040 6.040 0.000   0 6.040
NABX29 23/03/2016 Call 37.070 0.265 0.265 0.000   48 0.265
NABX39 23/03/2016 Put 37.070 6.490 6.490 0.000   6 6.490
NABUP7 23/03/2016 Call 37.560 0.215 0.215 0.000   113 0.215
NABUQ7 23/03/2016 Put 37.560 6.940 6.940 0.000   12 6.940
NABXH9 23/03/2016 Call 38.050 0.175 0.175 0.000   0 0.175
NABXI9 23/03/2016 Put 38.050 7.400 7.400 0.000   0 7.400
NABUV7 23/03/2016 Call 38.550 0.140 0.140 0.000   20 0.140
NABUW7 23/03/2016 Put 38.550 7.870 7.870 0.000   0 7.870
NABXF9 23/03/2016 Call 39.040 0.115 0.115 0.000   200 0.115
NABXG9 23/03/2016 Put 39.040 8.345 8.345 0.000   0 8.345
NABVL7 23/03/2016 Call 39.540 0.090 0.090 0.000   15 0.090
NABVM7 23/03/2016 Put 39.540 8.830 8.830 0.000   0 8.830
NABXA9 23/03/2016 Call 40.030 0.070 0.070 0.000   0 0.070
NABXB9 23/03/2016 Put 40.030 9.310 9.310 0.000   0 9.310
NABJC9 23/03/2016 Call 40.530 0.055 0.055 0.000   279 0.055
NABJD9 23/03/2016 Put 40.530 9.805 9.805 0.000   0 9.805
NABXC9 23/03/2016 Call 41.020 0.040 0.040 0.000   0 0.040
NABXD9 23/03/2016 Put 41.020 10.290 10.290 0.000   0 10.290
NABM69 23/03/2016 Call 41.510 0.030 0.030 0.000   10 0.030
NABM79 23/03/2016 Put 41.510 10.775 10.775 0.000   0 10.775
NABXM9 23/03/2016 Call 42.010 0.025 0.025 0.000   0 0.025
NABXN9 23/03/2016 Put 42.010 11.270 11.270 0.000   0 11.270
NABQN7 23/03/2016 Call 42.020 0.025 0.025 0.000   0 0.025
NABQO7 23/03/2016 Put 42.020 10.980 10.980 0.000   0 10.980
NABU79 23/03/2016 Call 42.500 0.020 0.020 0.000   0 0.020
NABU89 23/03/2016 Put 42.500 11.750 11.750 0.000   0 11.750
NABP57 23/06/2016 Call 0.010 30.150 30.150 0.000   0 30.150
NABV87 23/06/2016 Call 17.790 13.860 13.860 0.000   0 13.860
NABV97 23/06/2016 Put 17.790 0.205 0.205 0.000   0 0.205
NABVB7 23/06/2016 Call 18.780 12.875 12.875 0.000   0 12.875
NABVA7 23/06/2016 Put 18.780 0.255 0.255 0.000   300 0.255
NABVC7 23/06/2016 Call 19.770 11.895 11.895 0.000   0 11.895
NABVD7 23/06/2016 Put 19.770 0.315 0.315 0.000   0 0.315
NABVF7 23/06/2016 Call 21.750 9.950 9.950 0.000   0 9.950
NABVE7 23/06/2016 Put 21.750 0.465 0.465 0.000   0 0.465
NABVP7 23/06/2016 Call 21.760 8.715 8.715 0.000   0 8.715
NABVK7 23/06/2016 Put 21.760 0.460 0.460 0.000   0 0.460
NABVG7 23/06/2016 Call 22.730 9.005 9.005 0.000   0 9.005
NABVH7 23/06/2016 Put 22.730 0.565 0.565 0.000   0 0.565
NABVQ7 23/06/2016 Call 22.740 7.890 7.890 0.000   0 7.890
NABVR7 23/06/2016 Put 22.740 0.560 0.560 0.000   300 0.560
NABVJ7 23/06/2016 Call 23.720 8.075 8.075 0.000   0 8.075
NABVI7 23/06/2016 Put 23.720 0.690 0.690 0.000   0 0.690
NABVT7 23/06/2016 Call 23.730 7.065 7.065 0.000   0 7.065
NABVS7 23/06/2016 Put 23.730 0.685 0.685 0.000   0 0.685
NABCH9 23/06/2016 Call 24.710 7.160 7.160 0.000   0 7.160
NABCI9 23/06/2016 Put 24.710 0.850 0.850 0.000   182 0.850
NABZK8 23/06/2016 Call 25.700 6.270 6.270 0.000   0 6.270
NABZL8 23/06/2016 Put 25.700 1.035 1.035 0.000   50 1.035
NABXP7 23/06/2016 Call 26.190 5.845 5.845 0.000   0 5.845
NABXQ7 23/06/2016 Put 26.190 1.150 1.150 0.000   0 1.150
NABZC8 23/06/2016 Call 26.690 5.425 5.425 0.000   0 5.425
NABZD8 23/06/2016 Put 26.690 1.265 1.265 0.000   516 1.265
NABXN7 23/06/2016 Call 27.180 5.025 5.025 0.000   0 5.025
NABXO7 23/06/2016 Put 27.180 1.400 1.400 0.000   0 1.400
NABZA8 23/06/2016 Call 27.680 4.630 4.630 0.000   0 4.630
NABZB8 23/06/2016 Put 27.680 1.555 1.555 0.000   10 1.555
NABUZ7 23/06/2016 Call 28.170 4.255 4.255 0.000   20 4.255
NABV17 23/06/2016 Put 28.170 1.705 1.705 0.000   0 1.705
NABZM8 23/06/2016 Call 28.660 3.890 3.890 0.000   0 3.890
NABZN8 23/06/2016 Put 28.660 1.890 1.890 0.000   50 1.890
NABP97 23/06/2016 Call 28.670 3.415 3.415 0.000   0 3.415
NABP87 23/06/2016 Put 28.670 1.870 1.870 0.000   0 1.870
NABUB7 23/06/2016 Call 29.160 3.540 3.540 0.000   0 3.540
NABUC7 23/06/2016 Put 29.160 2.085 2.085 0.000   0 2.085
NABVU7 23/06/2016 Call 29.170 3.100 3.100 0.000   200 3.100
NABVV7 23/06/2016 Put 29.170 2.065 2.065 0.000   0 2.065
NABZO8 23/06/2016 Call 29.650 3.200 3.200 0.000   14 3.200
NABZP8 23/06/2016 Put 29.650 2.280 2.280 0.000   135 2.280
NABZ79 23/06/2016 Call 29.660 2.805 2.805 0.000   80 2.805
NABZ69 23/06/2016 Put 29.660 2.265 2.265 2.210 15 190 2.265
NABQ77 23/06/2016 Call 30.150 2.875 2.875 0.000   0 2.875
NABQ87 23/06/2016 Put 30.150 2.510 2.510 0.000   21 2.510
NABZS8 23/06/2016 Call 30.640 2.575 2.575 0.000   0 2.575
NABZT8 23/06/2016 Put 30.640 2.735 2.735 0.000   3,090 2.735
NABZ49 23/06/2016 Call 30.650 2.255 2.255 0.000   170 2.255
NABZ59 23/06/2016 Put 30.650 2.715 2.715 0.000   173 2.715
NABMH7 23/06/2016 Call 31.140 2.285 2.285 0.000   0 2.285
NABMI7 23/06/2016 Put 31.140 2.990 2.990 3.150 2 1,108 2.990
NABPK7 23/06/2016 Call 31.150 2.000 2.000 0.000   130 2.000
NABPL7 23/06/2016 Put 31.150 2.965 2.965 0.000   100 2.965
NABZU8 23/06/2016 Call 31.630 2.030 2.030 0.000   10 2.030
NABZV8 23/06/2016 Put 31.630 3.250 3.250 0.000   614 3.250
NABZ39 23/06/2016 Call 31.640 1.775 1.775 0.000   715 1.775
NABZ29 23/06/2016 Put 31.640 3.220 3.220 0.000   715 3.220
NABML7 23/06/2016 Call 32.120 1.790 1.790 0.000   50 1.790
NABMM7 23/06/2016 Put 32.120 3.525 3.525 0.000   11 3.525
NABPN7 23/06/2016 Call 32.130 1.565 1.565 0.000   0 1.565
NABPM7 23/06/2016 Put 32.130 3.495 3.495 0.000   0 3.495
NABZQ8 23/06/2016 Call 32.620 1.570 1.570 1.470 3 503 1.570
NABZR8 23/06/2016 Put 32.620 3.830 3.830 0.000   305 3.830
NABPO7 23/06/2016 Call 32.630 1.370 1.370 0.000   200 1.370
NABPP7 23/06/2016 Put 32.630 3.795 3.795 0.000   0 3.795
NABMJ7 23/06/2016 Call 33.110 1.370 1.370 0.000   120 1.370
NABMK7 23/06/2016 Put 33.110 4.135 4.135 0.000   69 4.135
NABTH7 23/06/2016 Call 33.120 1.200 1.200 0.000   232 1.200
NABTG7 23/06/2016 Put 33.120 4.100 4.100 0.000   0 4.100
NABZG8 23/06/2016 Call 33.610 1.190 1.190 0.000   34 1.190
NABZH8 23/06/2016 Put 33.610 4.480 4.480 0.000   2,333 4.480
NABDQ9 23/06/2016 Call 33.620 1.040 1.040 0.980 27 812 1.040
NABDP9 23/06/2016 Put 33.620 4.435 4.435 0.000   291 4.435
NABEX7 23/06/2016 Call 34.100 1.035 1.035 0.000   90 1.035
NABEW7 23/06/2016 Put 34.100 4.820 4.820 0.000   147 4.820
NABPV7 23/06/2016 Call 34.110 0.900 0.900 0.000   32 0.900
NABPU7 23/06/2016 Put 34.110 4.780 4.780 0.000   0 4.780
NABD29 23/06/2016 Call 34.590 0.890 0.890 0.000   2,000 0.890
NABD39 23/06/2016 Put 34.590 5.190 5.190 0.000   275 5.190
NABPW7 23/06/2016 Call 34.600 0.775 0.775 0.000   59 0.775
NABPX7 23/06/2016 Put 34.600 5.145 5.145 0.000   0 5.145
NABMP7 23/06/2016 Call 35.090 0.760 0.760 0.000   30 0.760
NABMQ7 23/06/2016 Put 35.090 5.575 5.575 0.000   0 5.575
NABQ27 23/06/2016 Call 35.100 0.665 0.665 0.000   0 0.665
NABQ17 23/06/2016 Put 35.100 5.525 5.525 0.000   0 5.525
NABFJ9 23/06/2016 Call 35.580 0.645 0.645 0.000   635 0.645
NABFK9 23/06/2016 Put 35.580 5.965 5.965 0.000   128 5.965
NABQ37 23/06/2016 Call 35.590 0.565 0.565 0.000   25 0.565
NABQ47 23/06/2016 Put 35.590 5.915 5.915 0.000   170 5.915
NABMD7 23/06/2016 Call 36.080 0.550 0.550 0.000   10 0.550
NABME7 23/06/2016 Put 36.080 6.380 6.380 0.000   0 6.380
NABQ67 23/06/2016 Call 36.090 0.480 0.480 0.000   140 0.480
NABQ57 23/06/2016 Put 36.090 6.330 6.330 0.000   100 6.330
NABG89 23/06/2016 Call 36.570 0.465 0.465 0.000   140 0.465
NABG99 23/06/2016 Put 36.570 6.795 6.795 0.000   0 6.795
NABTI7 23/06/2016 Call 36.580 0.410 0.410 0.000   17 0.410
NABTJ7 23/06/2016 Put 36.580 6.740 6.740 0.000   0 6.740
NABMF7 23/06/2016 Call 37.070 0.395 0.395 0.000   0 0.395
NABMG7 23/06/2016 Put 37.070 7.235 7.235 0.000   0 7.235
NABTL7 23/06/2016 Call 37.080 0.345 0.345 0.000   0 0.345
NABTK7 23/06/2016 Put 37.080 7.175 7.175 0.000   0 7.175
NABL69 23/06/2016 Call 37.560 0.335 0.335 0.000   170 0.335
NABL79 23/06/2016 Put 37.560 7.670 7.670 0.000   0 7.670
NABTM7 23/06/2016 Call 37.570 0.295 0.295 0.000   0 0.295
NABTN7 23/06/2016 Put 37.570 7.610 7.610 0.000   0 7.610
NABMN7 23/06/2016 Call 38.050 0.280 0.280 0.000   0 0.280
NABMO7 23/06/2016 Put 38.050 8.115 8.115 0.000   0 8.115
NABTP7 23/06/2016 Call 38.060 0.250 0.250 0.000   100 0.250
NABTO7 23/06/2016 Put 38.060 8.050 8.050 0.000   0 8.050
NABMQ9 23/06/2016 Call 38.550 0.235 0.235 0.000   13 0.235
NABMT9 23/06/2016 Put 38.550 8.570 8.570 0.000   610 8.570
NABKF9 23/06/2016 Call 39.540 0.165 0.165 0.000   0 0.165
NABKG9 23/06/2016 Put 39.540 9.490 9.490 0.000   330 9.490
NABCG7 23/06/2016 Call 40.530 0.120 0.120 0.000   100 0.120
NABCH7 23/06/2016 Put 40.530 10.425 10.425 0.000   0 10.425
NABM89 23/06/2016 Call 41.510 0.085 0.085 0.000   0 0.085
NABM99 23/06/2016 Put 41.510 11.375 11.375 0.000   0 11.375
NABU99 23/06/2016 Call 42.500 0.060 0.060 0.000   0 0.060
NABUA9 23/06/2016 Put 42.500 12.345 12.345 0.000   0 12.345
NABXZ9 23/06/2016 Call 43.490 0.040 0.040 0.000   0 0.040
NABY19 23/06/2016 Put 43.490 13.315 13.315 0.000   0 13.315
NABXR7 29/09/2016 Call 26.000 6.065 6.065 0.000   0 6.065
NABXS7 29/09/2016 Put 26.000 1.330 1.330 0.000   0 1.330
NABT87 29/09/2016 Call 27.000 5.250 5.250 0.000   0 5.250
NABT97 29/09/2016 Put 27.000 1.600 1.600 0.000   0 1.600
NABTB7 29/09/2016 Call 28.000 4.495 4.495 0.000   0 4.495
NABTA7 29/09/2016 Put 28.000 1.915 1.915 0.000   12 1.915
NABQ97 29/09/2016 Call 29.000 3.805 3.805 0.000   0 3.805
NABQA7 29/09/2016 Put 29.000 2.290 2.290 0.000   0 2.290
NABN27 29/09/2016 Call 30.000 3.170 3.170 0.000   0 3.170
NABN37 29/09/2016 Put 30.000 2.710 2.710 0.000   92 2.710
NABN67 29/09/2016 Call 31.000 2.605 2.605 0.000   0 2.605
NABN77 29/09/2016 Put 31.000 3.180 3.180 0.000   0 3.180
NABN47 29/09/2016 Call 32.000 2.125 2.125 0.000   165 2.125
NABN57 29/09/2016 Put 32.000 3.720 3.720 0.000   165 3.720
NABNK7 29/09/2016 Call 33.000 1.710 1.710 0.000   0 1.710
NABNL7 29/09/2016 Put 33.000 4.315 4.315 0.000   0 4.315
NABN87 29/09/2016 Call 34.000 1.350 1.350 0.000   0 1.350
NABN97 29/09/2016 Put 34.000 4.975 4.975 0.000   10 4.975
NABMV7 29/09/2016 Call 35.000 1.055 1.055 0.000   0 1.055
NABMY7 29/09/2016 Put 35.000 5.690 5.690 0.000   0 5.690
NABMZ7 29/09/2016 Call 36.000 0.810 0.810 0.000   0 0.810
NABN17 29/09/2016 Put 36.000 6.465 6.465 0.000   0 6.465
NABMR7 29/09/2016 Call 37.000 0.610 0.610 0.000   0 0.610
NABMS7 29/09/2016 Put 37.000 7.285 7.285 0.000   0 7.285
NABMT7 29/09/2016 Call 38.000 0.450 0.450 0.000   0 0.450
NABMU7 29/09/2016 Put 38.000 8.135 8.135 0.000   0 8.135
NABR67 29/09/2016 Call 39.000 0.335 0.335 0.000   0 0.335
NABR77 29/09/2016 Put 39.000 9.000 9.000 0.000   0 9.000
NABEK7 22/12/2016 Call 24.710 7.145 7.145 0.000   0 7.145
NABEL7 22/12/2016 Put 24.710 1.360 1.360 0.000   0 1.360
NABEN7 22/12/2016 Call 25.700 6.335 6.335 0.000   0 6.335
NABEM7 22/12/2016 Put 25.700 1.690 1.690 0.000   0 1.690
NABBG9 22/12/2016 Call 26.690 5.555 5.555 0.000   0 5.555
NABBH9 22/12/2016 Put 26.690 2.015 2.015 0.000   0 2.015
NABPS7 22/12/2016 Call 27.680 4.795 4.795 0.000   0 4.795
NABPT7 22/12/2016 Put 27.680 2.355 2.355 0.000   43 2.355
NABLH7 22/12/2016 Call 28.660 4.085 4.085 0.000   0 4.085
NABLI7 22/12/2016 Put 28.660 2.710 2.710 0.000   50 2.710
NABIX7 22/12/2016 Call 29.650 3.440 3.440 0.000   0 3.440
NABIY7 22/12/2016 Put 29.650 3.145 3.145 0.000   30 3.145
NABIV7 22/12/2016 Call 30.640 2.850 2.850 0.000   0 2.850
NABIW7 22/12/2016 Put 30.640 3.625 3.625 0.000   188 3.625
NABIT7 22/12/2016 Call 31.630 2.335 2.335 0.000   1,040 2.335
NABIU7 22/12/2016 Put 31.630 4.160 4.160 0.000   1,510 4.160
NABIR7 22/12/2016 Call 32.620 1.895 1.895 0.000   85 1.895
NABIS7 22/12/2016 Put 32.620 4.765 4.765 0.000   102 4.765
NABJ47 22/12/2016 Call 33.610 1.525 1.525 0.000   5,000 1.525
NABJ57 22/12/2016 Put 33.610 5.420 5.420 5.550 100 215 5.420
NABJ27 22/12/2016 Call 34.590 1.215 1.215 0.000   0 1.215
NABJ37 22/12/2016 Put 34.590 6.105 6.105 0.000   750 6.105
NABIZ7 22/12/2016 Call 35.580 0.960 0.960 0.000   46 0.960
NABJ17 22/12/2016 Put 35.580 6.845 6.845 0.000   15 6.845
NABJ67 22/12/2016 Call 36.570 0.755 0.755 0.000   400 0.755
NABJ77 22/12/2016 Put 36.570 7.625 7.625 0.000   200 7.625
NABJ87 22/12/2016 Call 37.560 0.590 0.590 0.000   36 0.590
NABJ97 22/12/2016 Put 37.560 8.440 8.440 0.000   0 8.440
NABJT7 22/12/2016 Call 38.550 0.460 0.460 0.000   400 0.460
NABJU7 22/12/2016 Put 38.550 9.285 9.285 0.000   1,130 9.285
NABVN7 22/12/2016 Call 39.540 0.355 0.355 0.000   0 0.355
NABVO7 22/12/2016 Put 39.540 10.155 10.155 0.000   10 10.155
NABJE9 22/12/2016 Call 40.530 0.275 0.275 0.000   0 0.275
NABJF9 22/12/2016 Put 40.530 11.050 11.050 0.000   0 11.050
NABMA9 22/12/2016 Call 41.510 0.215 0.215 0.000   0 0.215
NABMB9 22/12/2016 Put 41.510 11.955 11.955 0.000   0 11.955
NABUB9 22/12/2016 Call 42.500 0.175 0.175 0.000   0 0.175
NABUC9 22/12/2016 Put 42.500 12.890 12.890 0.000   0 12.890
NABY29 22/12/2016 Call 43.490 0.140 0.140 0.000   0 0.140
NABY39 22/12/2016 Put 43.490 13.845 13.845 0.000   0 13.845
NABXT7 29/06/2017 Call 25.700 6.435 6.435 0.000   0 6.435
NABXU7 29/06/2017 Put 25.700 2.320 2.320 0.000   0 2.320
NABBI9 29/06/2017 Call 26.690 5.630 5.630 0.000   0 5.630
NABBJ9 29/06/2017 Put 26.690 2.655 2.655 0.000   0 2.655
NABIV8 29/06/2017 Call 27.680 4.895 4.895 0.000   0 4.895
NABIW8 29/06/2017 Put 27.680 3.010 3.010 0.000   70 3.010
NABFZ8 29/06/2017 Call 28.660 4.235 4.235 0.000   0 4.235
NABG18 29/06/2017 Put 28.660 3.435 3.435 0.000   2 3.435
NABFX8 29/06/2017 Call 29.650 3.625 3.625 0.000   0 3.625
NABFY8 29/06/2017 Put 29.650 3.890 3.890 0.000   110 3.890
NABI38 29/06/2017 Call 30.640 3.090 3.090 0.000   0 3.090
NABI48 29/06/2017 Put 30.640 4.395 4.395 0.000   55 4.395
NABI18 29/06/2017 Call 31.630 2.605 2.605 0.000   0 2.605
NABI28 29/06/2017 Put 31.630 4.950 4.950 0.000   2,014 4.950
NABGU8 29/06/2017 Call 32.620 2.180 2.180 0.000   0 2.180
NABGV8 29/06/2017 Put 32.620 5.540 5.540 0.000   9 5.540
NABGW8 29/06/2017 Call 33.610 1.810 1.810 0.000   500 1.810
NABGX8 29/06/2017 Put 33.610 6.190 6.190 0.000   12 6.190
NABI78 29/06/2017 Call 34.590 1.490 1.490 0.000   0 1.490
NABI88 29/06/2017 Put 34.590 6.865 6.865 0.000   45 6.865
NABI58 29/06/2017 Call 35.580 1.230 1.230 0.000   0 1.230
NABI68 29/06/2017 Put 35.580 7.580 7.580 0.000   0 7.580
NABGY8 29/06/2017 Call 36.570 0.995 0.995 0.000   0 0.995
NABGZ8 29/06/2017 Put 36.570 8.345 8.345 0.000   0 8.345
NABJ88 29/06/2017 Call 37.560 0.815 0.815 0.000   0 0.815
NABJ98 29/06/2017 Put 37.560 9.135 9.135 0.000   0 9.135
NABL78 29/06/2017 Call 38.550 0.660 0.660 0.000   0 0.660
NABL88 29/06/2017 Put 38.550 9.950 9.950 0.000   40 9.950
NABI19 29/06/2017 Call 39.540 0.535 0.535 0.000   0 0.535
NABI29 29/06/2017 Put 39.540 10.790 10.790 0.000   0 10.790
NABJG9 29/06/2017 Call 40.530 0.435 0.435 0.000   0 0.435
NABJH9 29/06/2017 Put 40.530 11.660 11.660 0.000   0 11.660
NABMC9 29/06/2017 Call 41.510 0.355 0.355 0.000   0 0.355
NABMD9 29/06/2017 Put 41.510 12.550 12.550 0.000   0 12.550
NABUD9 29/06/2017 Call 42.500 0.290 0.290 0.000   0 0.290
NABUE9 29/06/2017 Put 42.500 13.465 13.465 0.000   0 13.465
NABY49 29/06/2017 Call 43.490 0.240 0.240 0.000   0 0.240
NABY59 29/06/2017 Put 43.490 14.410 14.410 0.000   0 14.410
NABXV7 21/12/2017 Call 25.700 6.465 6.465 0.000   0 6.465
NABXW7 21/12/2017 Put 25.700 2.855 2.855 0.000   0 2.855
NABXY7 21/12/2017 Call 26.690 5.675 5.675 0.000   0 5.675
NABXZ7 21/12/2017 Put 26.690 3.220 3.220 0.000   0 3.220
NABC69 21/12/2017 Call 27.680 4.965 4.965 0.000   0 4.965
NABC79 21/12/2017 Put 27.680 3.645 3.645 0.000   40 3.645
NABC49 21/12/2017 Call 28.660 4.305 4.305 0.000   0 4.305
NABC59 21/12/2017 Put 28.660 4.080 4.080 0.000   30 4.080
NABC89 21/12/2017 Call 29.650 3.720 3.720 0.000   0 3.720
NABC99 21/12/2017 Put 29.650 4.585 4.585 0.000   0 4.585
NABCP9 21/12/2017 Call 30.640 3.195 3.195 0.000   0 3.195
NABCQ9 21/12/2017 Put 30.640 5.105 5.105 0.000   20 5.105
NABCJ9 21/12/2017 Call 31.630 2.730 2.730 0.000   0 2.730
NABCK9 21/12/2017 Put 31.630 5.685 5.685 0.000   30 5.685
NABCF9 21/12/2017 Call 32.620 2.325 2.325 0.000   0 2.325
NABCG9 21/12/2017 Put 32.620 6.295 6.295 0.000   57 6.295
NABCN9 21/12/2017 Call 33.610 1.975 1.975 0.000   0 1.975
NABCO9 21/12/2017 Put 33.610 6.945 6.945 0.000   25 6.945
NABCL9 21/12/2017 Call 34.590 1.670 1.670 0.000   0 1.670
NABCM9 21/12/2017 Put 34.590 7.630 7.630 0.000   175 7.630
NABCR9 21/12/2017 Call 35.580 1.410 1.410 0.000   0 1.410
NABCS9 21/12/2017 Put 35.580 8.340 8.340 0.000   0 8.340
NABD59 21/12/2017 Call 36.570 1.175 1.175 0.000   0 1.175
NABD69 21/12/2017 Put 36.570 9.100 9.100 0.000   162 9.100
NABDN9 21/12/2017 Call 37.560 0.990 0.990 0.000   0 0.990
NABDO9 21/12/2017 Put 37.560 9.875 9.875 0.000   302 9.875
NABEZ9 21/12/2017 Call 38.550 0.820 0.820 0.000   100 0.820
NABF19 21/12/2017 Put 38.550 10.680 10.680 0.000   387 10.680
NABI39 21/12/2017 Call 39.540 0.685 0.685 0.000   0 0.685
NABI49 21/12/2017 Put 39.540 11.510 11.510 0.000   0 11.510
NABJI9 21/12/2017 Call 40.530 0.570 0.570 0.000   0 0.570
NABJJ9 21/12/2017 Put 40.530 12.355 12.355 0.000   0 12.355
NABMH9 21/12/2017 Call 41.510 0.480 0.480 0.000   0 0.480
NABMI9 21/12/2017 Put 41.510 13.215 13.215 0.000   0 13.215
NABUF9 21/12/2017 Call 42.500 0.405 0.405 0.000   0 0.405
NABUG9 21/12/2017 Put 42.500 14.100 14.100 0.000   0 14.100
NABY69 21/12/2017 Call 43.490 0.340 0.340 0.000   0 0.340
NABY79 21/12/2017 Put 43.490 15.000 15.000 0.000   0 15.000
NABY17 28/06/2018 Call 26.000 5.670 5.670 0.000   0 5.670
NABY27 28/06/2018 Put 26.000 3.105 3.105 0.000   0 3.105
NABWF7 28/06/2018 Call 27.000 4.715 4.715 0.000   0 4.715
NABWG7 28/06/2018 Put 27.000 3.570 3.570 0.000   0 3.570
NABUD7 28/06/2018 Call 28.000 3.860 3.860 0.000   0 3.860
NABUE7 28/06/2018 Put 28.000 4.070 4.070 0.000   0 4.070
NABQB7 28/06/2018 Call 29.000 3.145 3.145 0.000   0 3.145
NABQC7 28/06/2018 Put 29.000 4.600 4.600 0.000   10 4.600
NABNY7 28/06/2018 Call 30.000 2.575 2.575 0.000   0 2.575
NABNZ7 28/06/2018 Put 30.000 5.175 5.175 0.000   0 5.175
NABNM7 28/06/2018 Call 31.000 2.130 2.130 0.000   0 2.130
NABNN7 28/06/2018 Put 31.000 5.775 5.775 0.000   0 5.775
NABNW7 28/06/2018 Call 32.000 1.765 1.765 0.000   0 1.765
NABNX7 28/06/2018 Put 32.000 6.420 6.420 0.000   0 6.420
NABNU7 28/06/2018 Call 33.000 1.470 1.470 0.000   0 1.470
NABNV7 28/06/2018 Put 33.000 7.085 7.085 0.000   0 7.085
NABNS7 28/06/2018 Call 34.000 1.215 1.215 0.000   0 1.215
NABNT7 28/06/2018 Put 34.000 7.795 7.795 0.000   10 7.795
NABP17 28/06/2018 Call 35.000 1.010 1.010 0.000   0 1.010
NABP27 28/06/2018 Put 35.000 8.515 8.515 0.000   0 8.515
NABP37 28/06/2018 Call 36.000 0.835 0.835 0.000   0 0.835
NABP47 28/06/2018 Put 36.000 9.280 9.280 0.000   0 9.280
NABNO7 28/06/2018 Call 37.000 0.690 0.690 0.000   0 0.690
NABNP7 28/06/2018 Put 37.000 10.060 10.060 0.000   0 10.060
NABNQ7 28/06/2018 Call 38.000 0.570 0.570 0.000   0 0.570
NABNR7 28/06/2018 Put 38.000 10.870 10.870 0.000   0 10.870
NABR87 28/06/2018 Call 39.000 0.470 0.470 0.000   0 0.470
NABR97 28/06/2018 Put 39.000 11.700 11.700 0.000   0 11.700

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.