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 28.140 Up 0.130 28.030 28.150 28.250 28.260 28.010 4,351,244 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABD38 29/09/2016 Call 0.010 28.130 28.130 0.000   680 28.000
NABR19 29/09/2016 Call 0.110 28.030 28.030 0.000   1,339 27.900
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 13.680 13.680 0.000   20 13.550
NABEZ8 29/09/2016 Put 14.460 0.000 0.000 0.000   710 0.000
NABYL9 29/09/2016 Call 15.250 12.890 12.890 0.000   0 12.760
NABYM9 29/09/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABYO9 29/09/2016 Call 15.260 12.880 12.880 0.000   28 12.750
NABYN9 29/09/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABDN8 29/09/2016 Call 17.360 10.780 10.780 0.000   0 10.650
NABDM8 29/09/2016 Put 17.360 0.000 0.000 0.000   200 0.000
NABYR9 29/09/2016 Call 18.580 9.560 9.560 0.000   0 9.430
NABYS9 29/09/2016 Put 18.580 0.000 0.000 0.000   200 0.000
NABYP9 29/09/2016 Call 18.590 9.550 9.550 0.000   0 9.420
NABYQ9 29/09/2016 Put 18.590 0.000 0.000 0.000   0 0.000
NABDO8 29/09/2016 Call 19.280 8.860 8.860 0.000   9 8.730
NABDR8 29/09/2016 Put 19.280 0.000 0.000 0.000   2 0.000
NABDT8 29/09/2016 Call 19.290 8.850 8.850 0.000   62 8.720
NABDS8 29/09/2016 Put 19.290 0.000 0.000 0.000   80 0.000
NABBW9 29/09/2016 Call 20.970 7.170 7.170 0.000   0 7.040
NABBX9 29/09/2016 Put 20.970 0.000 0.000 0.000   100 0.000
NABVT9 29/09/2016 Call 21.210 6.930 6.930 0.000   0 6.800
NABVS9 29/09/2016 Put 21.210 0.000 0.000 0.000   225 0.000
NABVP9 29/09/2016 Call 21.220 6.920 6.920 0.000   0 6.790
NABVO9 29/09/2016 Put 21.220 0.000 0.000 0.000   4 0.000
NABZY8 29/09/2016 Call 21.440 6.700 6.700 0.000   0 6.570
NABB19 29/09/2016 Put 21.440 0.000 0.000 0.000   731 0.000
NABWN8 29/09/2016 Call 22.180 5.960 5.960 0.000   0 5.835
NABWO8 29/09/2016 Put 22.180 0.000 0.000 0.000   480 0.000
NABVQ9 29/09/2016 Call 22.190 5.950 5.950 0.000   63 5.825
NABVR9 29/09/2016 Put 22.190 0.000 0.000 0.000   662 0.000
NABVU8 29/09/2016 Call 22.660 5.480 5.480 0.000   0 5.355
NABVV8 29/09/2016 Put 22.660 0.000 0.000 0.000   5,600 0.000
NABN29 29/09/2016 Call 22.670 5.470 5.470 0.000   0 5.345
NABN39 29/09/2016 Put 22.670 0.000 0.000 0.000   10 0.000
NABXJ9 29/09/2016 Call 22.870 5.270 5.270 0.000   99 5.145
NABXK9 29/09/2016 Put 22.870 0.000 0.000 0.000   200 0.000
NABXM9 29/09/2016 Call 22.880 5.260 5.260 0.000   10 5.135
NABXL9 29/09/2016 Put 22.880 0.000 0.000 0.000   110 0.000
NABM98 29/09/2016 Call 23.140 5.000 5.000 0.000   20 4.875
NABMA8 29/09/2016 Put 23.140 0.000 0.000 0.000   568 0.000
NABM58 29/09/2016 Call 23.150 4.990 4.990 0.000   0 4.865
NABM68 29/09/2016 Put 23.150 0.000 0.000 0.000   190 0.000
NABMC8 29/09/2016 Call 23.620 4.520 4.520 0.000   0 4.395
NABMB8 29/09/2016 Put 23.620 0.000 0.000 0.000   748 0.000
NABM88 29/09/2016 Call 23.630 4.510 4.510 0.000   0 4.385
NABM78 29/09/2016 Put 23.630 0.000 0.000 0.000   1,005 0.000
NABLF8 29/09/2016 Call 24.100 4.040 4.040 0.000   100 3.915
NABLG8 29/09/2016 Put 24.100 0.000 0.000 0.000   1,424 0.000
NABKN9 29/09/2016 Call 24.110 4.030 4.030 0.000   0 3.905
NABKO9 29/09/2016 Put 24.110 0.000 0.000 0.000   238 0.000
NABE38 29/09/2016 Call 24.590 3.550 3.550 0.000   225 3.425
NABE48 29/09/2016 Put 24.590 0.000 0.000 0.000   1,368 0.000
NABKQ9 29/09/2016 Call 24.600 3.540 3.540 0.000   90 3.415
NABKP9 29/09/2016 Put 24.600 0.000 0.000 0.000   3,032 0.000
NABXR7 29/09/2016 Call 25.070 3.070 3.070 0.000   1,050 2.945
NABXS7 29/09/2016 Put 25.070 0.000 0.000 0.000   5,130 0.000
NABKR9 29/09/2016 Call 25.080 3.060 3.060 0.000   50 2.935
NABKS9 29/09/2016 Put 25.080 0.000 0.000 0.000   1,215 0.000
NABCI8 29/09/2016 Call 25.550 2.590 2.590 2.550 11 142 2.465
NABCJ8 29/09/2016 Put 25.550 0.000 0.000 0.000   1,011 0.000
NABT87 29/09/2016 Call 26.030 2.110 2.110 2.100 82 587 1.990
NABT97 29/09/2016 Put 26.030 0.000 0.000 0.000   1,957 0.000
NABGP7 29/09/2016 Call 26.040 2.100 2.100 2.110 124 145 1.980
NABGQ7 29/09/2016 Put 26.040 0.000 0.000 0.000   345 0.000
NABC58 29/09/2016 Call 26.520 1.620 1.620 1.610 344 5,940 1.505
NABC68 29/09/2016 Put 26.520 0.000 0.000 0.000   2,797 0.001
NABKU9 29/09/2016 Call 26.530 1.610 1.610 1.565 692 1,021 1.495
NABKT9 29/09/2016 Put 26.530 0.000 0.000 0.000   795 0.001
NABTB7 29/09/2016 Call 27.000 1.140 1.140 1.130 367 7,210 1.040
NABTA7 29/09/2016 Put 27.000 0.000 0.000 0.000   1,543 0.008
NABKV9 29/09/2016 Call 27.010 1.130 1.130 1.150 297 926 1.030
NABKW9 29/09/2016 Put 27.010 0.000 0.000 0.000   1,113 0.009
NABC18 29/09/2016 Call 27.480 0.660 0.660 0.600 1,089 1,947 0.610
NABC28 29/09/2016 Put 27.480 0.000 0.000 0.000   1,468 0.050
NABDX7 29/09/2016 Call 27.490 0.650 0.650 0.670 1,104 1,104 0.560
NABDY7 29/09/2016 Put 27.490 0.000 0.000 0.000   593 0.055
NABQ97 29/09/2016 Call 27.960 0.180 0.180 0.180 1,718 4,320 0.260
NABQA7 29/09/2016 Put 27.960 0.000 0.000 0.030 15 800 0.200
NABKE9 29/09/2016 Call 27.970 0.170 0.170 0.135 1,062 1,275 0.255
NABKD9 29/09/2016 Put 27.970 0.000 0.000 0.030 400 1,206 0.205
NABBY8 29/09/2016 Call 28.440 0.000 0.000 0.015 110 11,482 0.065
NABBZ8 29/09/2016 Put 28.440 0.300 0.300 0.420 119 338 0.515
NABKH9 29/09/2016 Call 28.450 0.000 0.000 0.000   516 0.065
NABKI9 29/09/2016 Put 28.450 0.310 0.310 0.000   180 0.520
NABN27 29/09/2016 Call 28.930 0.000 0.000 0.000   2,350 0.007
NABN37 29/09/2016 Put 28.930 0.790 0.790 0.000   498 0.945
NABZL7 29/09/2016 Call 28.940 0.000 0.000 0.000   1,634 0.007
NABZK7 29/09/2016 Put 28.940 0.800 0.800 0.860 30 103 0.955
NABCG8 29/09/2016 Call 29.410 0.000 0.000 0.000   1,550 0.000
NABCH8 29/09/2016 Put 29.410 1.270 1.270 0.000   0 1.410
NABKQ8 29/09/2016 Call 29.420 0.000 0.000 0.000   498 0.000
NABKR8 29/09/2016 Put 29.420 1.280 1.280 1.475 99 205 1.420
NABN67 29/09/2016 Call 29.890 0.000 0.000 0.000   2,561 0.000
NABN77 29/09/2016 Put 29.890 1.750 1.750 0.000   0 1.885
NABZM7 29/09/2016 Call 29.900 0.000 0.000 0.000   491 0.000
NABZN7 29/09/2016 Put 29.900 1.760 1.760 0.000   277 1.895
NABC98 29/09/2016 Call 30.370 0.000 0.000 0.000   2,424 0.000
NABCF8 29/09/2016 Put 30.370 2.230 2.230 0.000   0 2.365
NABJE8 29/09/2016 Call 30.380 0.000 0.000 0.000   77 0.000
NABJF8 29/09/2016 Put 30.380 2.240 2.240 2.300 45 625 2.370
NABN47 29/09/2016 Call 30.850 0.000 0.000 0.000   391 0.000
NABN57 29/09/2016 Put 30.850 2.710 2.710 0.000   0 2.840
NABZO7 29/09/2016 Call 30.860 0.000 0.000 0.000   87 0.000
NABZP7 29/09/2016 Put 30.860 2.720 2.720 2.750 135 480 2.850
NABC38 29/09/2016 Call 31.340 0.000 0.000 0.000   841 0.000
NABC48 29/09/2016 Put 31.340 3.200 3.200 0.000   0 3.330
NABP78 29/09/2016 Call 31.350 0.000 0.000 0.000   130 0.000
NABP88 29/09/2016 Put 31.350 3.210 3.210 0.000   528 3.340
NABNK7 29/09/2016 Call 31.820 0.000 0.000 0.000   95 0.000
NABNL7 29/09/2016 Put 31.820 3.680 3.680 0.000   0 3.810
NABZR7 29/09/2016 Call 31.830 0.000 0.000 0.000   300 0.000
NABZQ7 29/09/2016 Put 31.830 3.690 3.690 3.800 22 67 3.820
NABC78 29/09/2016 Call 32.300 0.000 0.000 0.000   10 0.000
NABC88 29/09/2016 Put 32.300 4.160 4.160 0.000   0 4.290
NABPK8 29/09/2016 Call 32.310 0.000 0.000 0.000   215 0.000
NABP98 29/09/2016 Put 32.310 4.170 4.170 0.000   113 4.300
NABN87 29/09/2016 Call 32.780 0.000 0.000 0.000   45 0.000
NABN97 29/09/2016 Put 32.780 4.640 4.640 0.000   0 4.770
NABZG7 29/09/2016 Call 32.790 0.000 0.000 0.000 0 49 0.000
NABZH7 29/09/2016 Put 32.790 4.650 4.650 4.700 35 40 4.780
NABF38 29/09/2016 Call 33.260 0.000 0.000 0.000   204 0.000
NABF48 29/09/2016 Put 33.260 5.120 5.120 0.000   0 5.250
NABRJ8 29/09/2016 Call 33.270 0.000 0.000 0.000   0 0.000
NABRK8 29/09/2016 Put 33.270 5.130 5.130 0.000   36 5.260
NABMV7 29/09/2016 Call 33.750 0.000 0.000 0.000   60 0.000
NABMY7 29/09/2016 Put 33.750 5.610 5.610 0.000   0 5.740
NABKK9 29/09/2016 Call 33.760 0.000 0.000 0.000   0 0.000
NABKJ9 29/09/2016 Put 33.760 5.620 5.620 0.000   150 5.750
NABG58 29/09/2016 Call 34.230 0.000 0.000 0.000   0 0.000
NABG68 29/09/2016 Put 34.230 6.090 6.090 0.000   0 6.220
NABKL9 29/09/2016 Call 34.240 0.000 0.000 0.000   0 0.000
NABKM9 29/09/2016 Put 34.240 6.100 6.100 0.000 30 175 6.230
NABMZ7 29/09/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABN17 29/09/2016 Put 34.710 6.570 6.570 0.000   0 6.700
NABDN7 29/09/2016 Call 34.720 0.000 0.000 0.000   0 0.000
NABDO7 29/09/2016 Put 34.720 6.580 6.580 0.000   30 6.710
NABMR7 29/09/2016 Call 35.670 0.000 0.000 0.000   20 0.000
NABMS7 29/09/2016 Put 35.670 7.530 7.530 0.000   0 7.660
NABXN9 29/09/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABXO9 29/09/2016 Put 36.210 8.070 8.070 0.000   0 8.200
NABXQ9 29/09/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABXP9 29/09/2016 Put 36.220 8.080 8.080 0.000   28 8.210
NABMT7 29/09/2016 Call 36.640 0.000 0.000 0.000   0 0.000
NABMU7 29/09/2016 Put 36.640 8.500 8.500 0.000   0 8.630
NABR67 29/09/2016 Call 37.600 0.000 0.000 0.000   0 0.000
NABR77 29/09/2016 Put 37.600 9.460 9.460 0.000   0 9.590
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 13.320 13.320 0.000   0 13.450
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 13.330 13.330 0.000   315 13.460
NABS59 27/10/2016 Call 0.010 28.160 28.160 0.000   999 28.035
NABL57 27/10/2016 Call 0.100 28.040 28.040 0.000   0 27.910
NABL67 27/10/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABL87 27/10/2016 Call 0.110 28.030 28.030 0.000   33,732 27.900
NABL77 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABC57 27/10/2016 Call 21.000 7.165 7.165 0.000   0 7.045
NABC67 27/10/2016 Put 21.000 0.000 0.000 0.000   715 0.000
NABW59 27/10/2016 Call 21.500 6.670 6.670 0.000   0 6.550
NABW69 27/10/2016 Put 21.500 0.001 0.001 0.000   10 0.000
NABVY9 27/10/2016 Call 22.000 6.175 6.175 0.000   200 6.055
NABVZ9 27/10/2016 Put 22.000 0.003 0.003 0.000   150 0.001
NABVU9 27/10/2016 Call 22.500 5.680 5.680 0.000   0 5.560
NABVV9 27/10/2016 Put 22.500 0.006 0.006 0.000   90 0.002
NABSC9 27/10/2016 Call 23.000 5.190 5.190 0.000   15 5.070
NABSD9 27/10/2016 Put 23.000 0.010 0.010 0.000   758 0.004
NABCO7 27/10/2016 Call 23.010 5.180 5.180 0.000   200 5.060
NABCP7 27/10/2016 Put 23.010 0.010 0.010 0.000   45 0.005
NABRS9 27/10/2016 Call 23.500 4.695 4.695 0.000   10 4.575
NABRT9 27/10/2016 Put 23.500 0.020 0.020 0.025 200 525 0.009
NABCN7 27/10/2016 Call 23.510 4.685 4.685 0.000   0 4.565
NABCM7 27/10/2016 Put 23.510 0.020 0.020 0.000   382 0.009
NABRM9 27/10/2016 Call 24.000 4.200 4.200 0.000   80 4.085
NABRN9 27/10/2016 Put 24.000 0.030 0.030 0.040 2 940 0.015
NABRU9 27/10/2016 Call 24.500 3.705 3.705 0.000   2 3.595
NABRV9 27/10/2016 Put 24.500 0.040 0.040 0.000   1,587 0.030
NABKY7 27/10/2016 Call 24.510 3.695 3.695 0.000   24 3.585
NABKZ7 27/10/2016 Put 24.510 0.040 0.040 0.000   0 0.030
NABRW9 27/10/2016 Call 25.000 3.210 3.210 0.000   1,871 3.105
NABRX9 27/10/2016 Put 25.000 0.055 0.055 0.000   3,420 0.045
NABL27 27/10/2016 Call 25.010 3.205 3.205 0.000   32 3.095
NABL17 27/10/2016 Put 25.010 0.055 0.055 0.000   505 0.045
NABR99 27/10/2016 Call 25.500 2.725 2.725 2.670 12 364 2.625
NABRF9 27/10/2016 Put 25.500 0.070 0.070 0.000   1,780 0.070
NABGZ7 27/10/2016 Call 25.510 2.715 2.715 0.000   324 2.615
NABI17 27/10/2016 Put 25.510 0.070 0.070 0.060 500 0 0.070
NABRY9 27/10/2016 Call 26.000 2.245 2.245 0.000   332 2.155
NABRZ9 27/10/2016 Put 26.000 0.095 0.095 0.085 50 652 0.105
NABY89 27/10/2016 Call 26.010 2.235 2.235 2.200 30 627 2.145
NABXY9 27/10/2016 Put 26.010 0.100 0.100 0.000   320 0.105
NABR79 27/10/2016 Call 26.500 1.780 1.780 1.770 8 1,796 1.700
NABR89 27/10/2016 Put 26.500 0.135 0.135 0.130 100 1,100 0.155
NABY99 27/10/2016 Call 26.510 1.770 1.770 1.730 50 1,398 1.695
NABYA9 27/10/2016 Put 26.510 0.135 0.135 0.125 58 318 0.155
NABS39 27/10/2016 Call 27.000 1.345 1.345 1.310 71 3,104 1.275
NABS49 27/10/2016 Put 27.000 0.200 0.200 0.190 1,030 1,416 0.235
NABYC9 27/10/2016 Call 27.010 1.335 1.335 1.300 610 1,995 1.270
NABYB9 27/10/2016 Put 27.010 0.200 0.200 0.000   380 0.235
NABR59 27/10/2016 Call 27.500 0.950 0.950 0.935 746 8,038 0.900
NABR69 27/10/2016 Put 27.500 0.305 0.305 0.300 5 1,071 0.360
NABI47 27/10/2016 Call 27.510 0.940 0.940 0.900 320 2,226 0.890
NABI57 27/10/2016 Put 27.510 0.310 0.310 0.300 40 754 0.360
NABS19 27/10/2016 Call 28.000 0.620 0.620 0.600 510 6,552 0.585
NABS29 27/10/2016 Put 28.000 0.475 0.475 0.450 153 212 0.545
NABDR7 27/10/2016 Call 28.010 0.610 0.610 0.600 157 2,103 0.580
NABDS7 27/10/2016 Put 28.010 0.475 0.475 0.000 30 3,063 0.550
NABRI9 27/10/2016 Call 28.500 0.365 0.365 0.350 640 3,975 0.350
NABRJ9 27/10/2016 Put 28.500 0.720 0.720 0.710 5 280 0.815
NABVK9 27/10/2016 Call 28.510 0.360 0.360 0.350 250 1,242 0.345
NABVL9 27/10/2016 Put 28.510 0.725 0.725 0.000   1,502 0.820
NABRO9 27/10/2016 Call 29.000 0.200 0.200 0.200 412 2,220 0.195
NABRP9 27/10/2016 Put 29.000 1.050 1.050 0.000   380 1.165
NABVN9 27/10/2016 Call 29.010 0.195 0.195 0.185 20 2,547 0.190
NABVM9 27/10/2016 Put 29.010 1.055 1.055 0.000   510 1.165
NABRG9 27/10/2016 Call 29.500 0.100 0.100 0.000   1,310 0.100
NABRH9 27/10/2016 Put 29.500 1.450 1.450 0.000   0 1.575
NABSF9 27/10/2016 Call 29.510 0.100 0.100 0.000   2,531 0.095
NABSE9 27/10/2016 Put 29.510 1.455 1.455 1.450 30 0 1.575
NABRQ9 27/10/2016 Call 30.000 0.050 0.050 0.000   1,868 0.050
NABRR9 27/10/2016 Put 30.000 1.905 1.905 0.000   110 2.030
NABSG9 27/10/2016 Call 30.010 0.050 0.050 0.000   5 0.050
NABSH9 27/10/2016 Put 30.010 1.900 1.900 0.000   792 2.025
NABRK9 27/10/2016 Call 30.500 0.025 0.025 0.030 400 1,520 0.025
NABRL9 27/10/2016 Put 30.500 2.380 2.380 0.000   0 2.505
NABSI9 27/10/2016 Call 31.000 0.010 0.010 0.000   345 0.010
NABSJ9 27/10/2016 Put 31.000 2.870 2.870 0.000   0 2.995
NABSK9 27/10/2016 Call 31.500 0.005 0.005 0.000   73 0.006
NABSL9 27/10/2016 Put 31.500 3.365 3.365 0.000   0 3.490
NABT59 27/10/2016 Call 32.000 0.002 0.002 0.000   700 0.002
NABT69 27/10/2016 Put 32.000 3.860 3.860 0.000   0 3.990
NABTD9 27/10/2016 Call 32.500 0.001 0.001 0.000   200 0.001
NABTE9 27/10/2016 Put 32.500 4.360 4.360 0.000   0 4.490
NABIM7 27/10/2016 Call 33.500 0.000 0.000 0.000   0 0.000
NABIL7 27/10/2016 Put 33.500 5.360 5.360 0.000   0 5.490
NABIJ7 27/10/2016 Call 33.510 0.000 0.000 0.000   0 0.000
NABIK7 27/10/2016 Put 33.510 5.340 5.340 0.000   120 5.460
NABV99 24/11/2016 Call 0.010 27.185 27.185 0.000   200 27.055
NABC77 24/11/2016 Call 21.000 7.180 7.180 0.000   0 7.050
NABC87 24/11/2016 Put 21.000 0.003 0.003 0.000   100 0.003
NABW79 24/11/2016 Call 21.500 6.685 6.685 0.000   0 6.560
NABW89 24/11/2016 Put 21.500 0.005 0.005 0.000   120 0.006
NABW19 24/11/2016 Call 22.000 6.190 6.190 0.000   0 6.065
NABW29 24/11/2016 Put 22.000 0.010 0.010 0.000   50 0.010
NABVW9 24/11/2016 Call 22.500 5.695 5.695 0.000   0 5.565
NABVX9 24/11/2016 Put 22.500 0.020 0.020 0.000   90 0.025
NABVE9 24/11/2016 Call 23.000 5.200 5.200 0.000   330 5.070
NABVF9 24/11/2016 Put 23.000 0.035 0.035 0.000   2,666 0.040
NABVC9 24/11/2016 Call 23.500 4.710 4.710 0.000   0 4.575
NABVD9 24/11/2016 Put 23.500 0.060 0.060 0.000   709 0.065
NABUY9 24/11/2016 Call 24.000 4.215 4.215 0.000   20 4.085
NABUZ9 24/11/2016 Put 24.000 0.090 0.090 0.000   300 0.100
NABUK9 24/11/2016 Call 24.500 3.725 3.725 0.000   30 3.595
NABUL9 24/11/2016 Put 24.500 0.125 0.125 0.000   776 0.140
NABK87 24/11/2016 Call 24.510 2.915 2.915 0.000   0 2.795
NABK97 24/11/2016 Put 24.510 0.125 0.125 0.000   0 0.140
NABUW9 24/11/2016 Call 25.000 3.235 3.235 3.230 30 42 3.110
NABUX9 24/11/2016 Put 25.000 0.175 0.175 0.000   503 0.200
NABKC7 24/11/2016 Call 25.010 2.455 2.455 0.000   52 2.350
NABKD7 24/11/2016 Put 25.010 0.175 0.175 0.000   20 0.200
NABUI9 24/11/2016 Call 25.500 2.750 2.750 0.000   100 2.630
NABUJ9 24/11/2016 Put 25.500 0.240 0.240 0.240 80 1,025 0.275
NABI37 24/11/2016 Call 25.510 2.010 2.010 0.000   46 1.920
NABI27 24/11/2016 Put 25.510 0.245 0.245 0.000   0 0.275
NABUU9 24/11/2016 Call 26.000 2.275 2.275 0.000   0 2.165
NABUV9 24/11/2016 Put 26.000 0.335 0.335 0.000   1,060 0.380
NABZA9 24/11/2016 Call 26.010 1.590 1.590 0.000   68 1.515
NABZ99 24/11/2016 Put 26.010 0.335 0.335 0.000   334 0.375
NABU69 24/11/2016 Call 26.500 1.820 1.820 0.000   504 1.720
NABU79 24/11/2016 Put 26.500 0.460 0.460 0.000   2,068 0.520
NABDL7 24/11/2016 Call 26.510 1.210 1.210 1.160 58 265 1.150
NABDM7 24/11/2016 Put 26.510 0.460 0.460 0.000   40 0.515
NABUS9 24/11/2016 Call 27.000 1.395 1.395 1.365 38 558 1.310
NABUT9 24/11/2016 Put 27.000 0.630 0.630 0.000   1,445 0.705
NABZB9 24/11/2016 Call 27.010 0.880 0.880 0.860 346 970 0.835
NABZC9 24/11/2016 Put 27.010 0.630 0.630 0.000   40 0.705
NABU89 24/11/2016 Call 27.500 1.010 1.010 0.000   2,910 0.945
NABUH9 24/11/2016 Put 27.500 0.855 0.855 0.000   2,403 0.950
NABVJ9 24/11/2016 Call 27.510 0.610 0.610 0.580 462 337 0.580
NABVI9 24/11/2016 Put 27.510 0.855 0.855 0.860 30 395 0.950
NABV19 24/11/2016 Call 28.000 0.690 0.690 0.000   3,160 0.645
NABV29 24/11/2016 Put 28.000 1.145 1.145 0.000   792 1.255
NABVG9 24/11/2016 Call 28.010 0.400 0.400 0.360 949 304 0.385
NABVH9 24/11/2016 Put 28.010 1.145 1.145 0.000   164 1.250
NABUQ9 24/11/2016 Call 28.500 0.445 0.445 0.420 100 4,589 0.415
NABUR9 24/11/2016 Put 28.500 1.500 1.500 0.000   370 1.620
NABGT7 24/11/2016 Call 28.510 0.250 0.250 0.230 252 269 0.240
NABGU7 24/11/2016 Put 28.510 1.495 1.495 1.490 10 215 1.615
NABV39 24/11/2016 Call 29.000 0.265 0.265 0.000   963 0.250
NABV49 24/11/2016 Put 29.000 1.910 1.910 0.000   810 2.035
NABGW7 24/11/2016 Call 29.010 0.150 0.150 0.140 60 150 0.145
NABGV7 24/11/2016 Put 29.010 1.905 1.905 0.000   128 2.030
NABUM9 24/11/2016 Call 29.500 0.150 0.150 0.140 100 550 0.145
NABUN9 24/11/2016 Put 29.500 2.360 2.360 0.000   89 2.490
NABE17 24/11/2016 Call 29.510 0.085 0.085 0.000   83 0.085
NABDZ7 24/11/2016 Put 29.510 2.350 2.350 2.390 24 80 2.480
NABV79 24/11/2016 Call 30.000 0.080 0.080 0.000   912 0.075
NABV89 24/11/2016 Put 30.000 2.835 2.835 0.000   412 2.965
NABE27 24/11/2016 Call 30.010 0.050 0.050 0.000   0 0.050
NABE37 24/11/2016 Put 30.010 2.825 2.825 2.800 230 140 2.955
NABUO9 24/11/2016 Call 30.500 0.040 0.040 0.000   437 0.040
NABUP9 24/11/2016 Put 30.500 3.325 3.325 0.000   0 3.455
NABE57 24/11/2016 Call 30.510 0.025 0.025 0.000   0 0.025
NABE47 24/11/2016 Put 30.510 3.310 3.310 3.250 30 92 3.440
NABV59 24/11/2016 Call 31.000 0.020 0.020 0.000   277 0.020
NABV69 24/11/2016 Put 31.000 3.820 3.820 0.000   0 3.950
NABZ19 24/11/2016 Call 31.010 0.015 0.015 0.000   0 0.015
NABZ89 24/11/2016 Put 31.010 3.805 3.805 0.000   250 3.935
NABFY7 24/11/2016 Call 31.500 0.010 0.010 0.000   0 0.010
NABFZ7 24/11/2016 Put 31.500 4.320 4.320 0.000   0 4.450
NABG37 24/11/2016 Call 31.510 0.007 0.007 0.000   0 0.007
NABG47 24/11/2016 Put 31.510 4.300 4.300 0.000   145 4.430
NABG27 24/11/2016 Call 32.000 0.004 0.004 0.000   0 0.005
NABG17 24/11/2016 Put 32.000 4.815 4.815 0.000   0 4.945
NABG67 24/11/2016 Call 32.010 0.004 0.004 0.000   0 0.004
NABG57 24/11/2016 Put 32.010 4.800 4.800 4.760 35 25 4.930
NABLR7 24/11/2016 Call 32.500 0.002 0.002 0.000   0 0.002
NABLS7 24/11/2016 Put 32.500 5.315 5.315 0.000   0 5.445
NABLU7 24/11/2016 Call 33.000 0.001 0.001 0.000   0 0.001
NABLT7 24/11/2016 Put 33.000 5.815 5.815 0.000   40 5.945
NABKE7 24/11/2016 Call 34.000 0.000 0.000 0.000   0 0.000
NABKF7 24/11/2016 Put 34.000 6.815 6.815 0.000   0 6.945
NABKB7 24/11/2016 Call 34.010 0.000 0.000 0.000   0 0.000
NABKA7 24/11/2016 Put 34.010 6.795 6.795 0.000   0 6.925
NABKH7 24/11/2016 Call 34.500 0.000 0.000 0.000   0 0.000
NABKG7 24/11/2016 Put 34.500 7.315 7.315 0.000   0 7.440
NABKJ7 24/11/2016 Call 34.510 0.000 0.000 0.000   0 0.000
NABKI7 24/11/2016 Put 34.510 7.295 7.295 0.000   12 7.420
NABU48 22/12/2016 Call 0.010 27.225 27.225 0.000   0 27.095
NABXR9 22/12/2016 Call 0.100 28.040 28.040 0.000   0 27.910
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 27.020 27.020 0.000   194 26.890
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABLN7 22/12/2016 Call 15.250 12.915 12.915 0.000   0 12.785
NABLO7 22/12/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABLQ7 22/12/2016 Call 15.260 11.945 11.945 0.000   0 11.820
NABLP7 22/12/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 9.115 9.115 0.000   86 8.985
NABUR8 22/12/2016 Put 19.060 0.002 0.002 0.000   64 0.003
NABUT8 22/12/2016 Call 19.070 8.195 8.195 0.000   540 8.080
NABUU8 22/12/2016 Put 19.070 0.002 0.002 0.000   152 0.003
NABBY9 22/12/2016 Call 20.970 7.210 7.210 0.000   0 7.085
NABBZ9 22/12/2016 Put 20.970 0.020 0.020 0.000   460 0.025
NABL97 22/12/2016 Call 20.980 6.340 6.340 0.000   0 6.240
NABLA7 22/12/2016 Put 20.980 0.020 0.020 0.000   0 0.025
NABB29 22/12/2016 Call 21.440 6.740 6.740 0.000   0 6.620
NABB39 22/12/2016 Put 21.440 0.035 0.035 0.000   250 0.040
NABYM8 22/12/2016 Call 21.920 6.265 6.265 0.000   0 6.145
NABYN8 22/12/2016 Put 21.920 0.050 0.050 0.000   76 0.060
NABLL7 22/12/2016 Call 21.930 5.430 5.430 0.000   0 5.340
NABLM7 22/12/2016 Put 21.930 0.050 0.050 0.000   0 0.060
NABLD7 22/12/2016 Call 22.180 6.010 6.010 0.000   0 5.885
NABLE7 22/12/2016 Put 22.180 0.060 0.060 0.000   184 0.070
NABLC7 22/12/2016 Call 22.190 5.180 5.180 0.000   63 5.095
NABLB7 22/12/2016 Put 22.190 0.065 0.065 0.000   0 0.070
NABWP8 22/12/2016 Call 22.400 5.790 5.790 0.000   0 5.670
NABWQ8 22/12/2016 Put 22.400 0.075 0.075 0.000 400 502 0.080
NABLJ7 22/12/2016 Call 22.660 5.530 5.530 0.000   0 5.410
NABLK7 22/12/2016 Put 22.660 0.085 0.085 0.000   0 0.095
NABLG7 22/12/2016 Call 22.670 4.730 4.730 0.000   0 4.640
NABLF7 22/12/2016 Put 22.670 0.085 0.085 0.000   0 0.095
NABMN8 22/12/2016 Call 22.870 5.325 5.325 0.000   1 5.205
NABMO8 22/12/2016 Put 22.870 0.095 0.095 0.000   315 0.105
NABXV9 22/12/2016 Call 22.880 4.530 4.530 0.000   210 4.440
NABXW9 22/12/2016 Put 22.880 0.095 0.095 0.000   0 0.105
NABV88 22/12/2016 Call 23.350 4.850 4.850 0.000   0 4.730
NABV98 22/12/2016 Put 23.350 0.125 0.125 0.000   732 0.135
NABEK7 22/12/2016 Call 23.820 4.385 4.385 0.000   15 4.265
NABEL7 22/12/2016 Put 23.820 0.155 0.155 0.000 400 962 0.170
NABSP8 22/12/2016 Call 23.830 3.630 3.630 0.000   438 3.540
NABSO8 22/12/2016 Put 23.830 0.155 0.155 0.000   736 0.170
NABU58 22/12/2016 Call 24.300 3.910 3.910 0.000   210 3.795
NABU68 22/12/2016 Put 24.300 0.195 0.195 0.000   852 0.210
NABEN7 22/12/2016 Call 24.780 3.440 3.440 0.000   125 3.325
NABEM7 22/12/2016 Put 24.780 0.250 0.250 0.000   362 0.270
NABSM8 22/12/2016 Call 24.790 2.745 2.745 0.000   137 2.670
NABSN8 22/12/2016 Put 24.790 0.245 0.245 0.000   137 0.270
NABTJ8 22/12/2016 Call 25.250 2.980 2.980 0.000 400 739 2.875
NABTK8 22/12/2016 Put 25.250 0.315 0.315 0.000   607 0.345
NABBG9 22/12/2016 Call 25.730 2.530 2.530 0.000   2,150 2.430
NABBH9 22/12/2016 Put 25.730 0.400 0.400 0.000   1,719 0.440
NABEF9 22/12/2016 Call 25.740 1.940 1.940 0.000   318 1.885
NABEG9 22/12/2016 Put 25.740 0.400 0.400 0.000   607 0.440
NABTH8 22/12/2016 Call 26.210 2.085 2.085 0.000   745 2.000
NABTI8 22/12/2016 Put 26.210 0.515 0.515 0.000   1,988 0.565
NABEI9 22/12/2016 Call 26.220 1.575 1.575 0.000   600 1.530
NABEH9 22/12/2016 Put 26.220 0.515 0.515 0.000   225 0.565
NABPS7 22/12/2016 Call 26.690 1.670 1.670 1.610 29 5,775 1.595
NABPT7 22/12/2016 Put 26.690 0.660 0.660 0.000   3,974 0.725
NABNS8 22/12/2016 Call 26.700 1.245 1.245 0.000 38 908 1.210
NABNT8 22/12/2016 Put 26.700 0.660 0.660 0.000   2,721 0.720
NABTF8 22/12/2016 Call 27.160 1.295 1.295 0.000   2,182 1.240
NABTG8 22/12/2016 Put 27.160 0.845 0.845 0.000   582 0.915
NABUW8 22/12/2016 Call 27.170 0.965 0.965 0.910 44 1,227 0.935
NABUV8 22/12/2016 Put 27.170 0.840 0.840 0.000   452 0.910
NABLH7 22/12/2016 Call 27.630 0.970 0.970 0.950 725 2,135 0.925
NABLI7 22/12/2016 Put 27.630 1.070 1.070 0.000 155 3,613 1.145
NABNV8 22/12/2016 Call 27.640 0.725 0.725 0.000 79 4,047 0.700
NABNU8 22/12/2016 Put 27.640 1.065 1.065 0.000   244 1.135
NABTB8 22/12/2016 Call 28.120 0.685 0.685 0.630 38 6,406 0.650
NABTC8 22/12/2016 Put 28.120 1.355 1.355 0.000   389 1.435
NABUX8 22/12/2016 Call 28.130 0.520 0.520 0.495 111 1,302 0.500
NABUY8 22/12/2016 Put 28.130 1.345 1.345 0.000 75 139 1.420
NABIX7 22/12/2016 Call 28.590 0.470 0.470 0.000   1,863 0.450
NABIY7 22/12/2016 Put 28.590 1.675 1.675 0.000   944 1.755
NABNW8 22/12/2016 Call 28.600 0.365 0.365 0.000 59 1,056 0.355
NABNX8 22/12/2016 Put 28.600 1.660 1.660 0.000   634 1.740
NABRN8 22/12/2016 Call 29.070 0.310 0.310 0.300 20 5,462 0.295
NABRO8 22/12/2016 Put 29.070 2.045 2.045 0.000   2,637 2.130
NABRL8 22/12/2016 Call 29.080 0.250 0.250 0.000   595 0.240
NABRM8 22/12/2016 Put 29.080 2.025 2.025 0.000   1,023 2.105
NABIV7 22/12/2016 Call 29.540 0.195 0.195 0.000   2,452 0.190
NABIW7 22/12/2016 Put 29.540 2.445 2.445 0.000   1,358 2.540
NABNZ8 22/12/2016 Call 29.550 0.165 0.165 0.140 55 2,056 0.160
NABNY8 22/12/2016 Put 29.550 2.420 2.420 0.000   983 2.505
NABTD8 22/12/2016 Call 30.020 0.120 0.120 0.000   1,360 0.120
NABTE8 22/12/2016 Put 30.020 2.885 2.885 0.000   53 2.985
NABV18 22/12/2016 Call 30.030 0.105 0.105 0.000   553 0.105
NABUZ8 22/12/2016 Put 30.030 2.845 2.845 0.000   1,369 2.940
NABIT7 22/12/2016 Call 30.500 0.075 0.075 0.000   1,180 0.070
NABIU7 22/12/2016 Put 30.500 3.340 3.340 0.000   1,646 3.450
NABRG8 22/12/2016 Call 30.510 0.065 0.065 0.000   160 0.065
NABRF8 22/12/2016 Put 30.510 3.295 3.295 0.000 60 2,470 3.400
NABRT8 22/12/2016 Call 30.970 0.045 0.045 0.000   304 0.045
NABRU8 22/12/2016 Put 30.970 3.795 3.795 0.000   450 3.915
NABRW8 22/12/2016 Call 30.980 0.040 0.040 0.000   64 0.040
NABRV8 22/12/2016 Put 30.980 3.745 3.745 0.000   693 3.860
NABIR7 22/12/2016 Call 31.450 0.025 0.025 0.000   1,723 0.025
NABIS7 22/12/2016 Put 31.450 4.270 4.270 0.000   321 4.395
NABRQ8 22/12/2016 Call 31.460 0.025 0.025 0.000   335 0.025
NABRP8 22/12/2016 Put 31.460 4.215 4.215 0.000   901 4.335
NABU98 22/12/2016 Call 31.920 0.015 0.015 0.000   175 0.015
NABUA8 22/12/2016 Put 31.920 4.735 4.735 0.000   50 4.860
NABV28 22/12/2016 Call 31.930 0.015 0.015 0.000   0 0.015
NABV38 22/12/2016 Put 31.930 4.680 4.680 4.650 22 316 4.800
NABQJ9 22/12/2016 Call 32.300 0.010 0.010 0.000   300 0.010
NABQI9 22/12/2016 Put 32.300 5.115 5.115 0.000   0 5.240
NABQG9 22/12/2016 Call 32.310 0.010 0.010 0.000   0 0.010
NABQH9 22/12/2016 Put 32.310 5.055 5.055 0.000   419 5.180
NABJ47 22/12/2016 Call 32.410 0.008 0.008 0.000   5,000 0.009
NABJ57 22/12/2016 Put 32.410 5.225 5.225 0.000   1,320 5.350
NABRR8 22/12/2016 Call 32.420 0.009 0.009 0.000   240 0.009
NABRS8 22/12/2016 Put 32.420 5.165 5.165 0.000   338 5.290
NABJ27 22/12/2016 Call 33.350 0.003 0.003 0.000   200 0.003
NABJ37 22/12/2016 Put 33.350 6.160 6.160 0.000   2,284 6.290
NABV58 22/12/2016 Call 33.360 0.003 0.003 0.000   20 0.003
NABV48 22/12/2016 Put 33.360 6.100 6.100 0.000   775 6.225
NABIZ7 22/12/2016 Call 34.310 0.001 0.001 0.000   46 0.001
NABJ17 22/12/2016 Put 34.310 7.120 7.120 0.000   45 7.250
NABQK9 22/12/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABQL9 22/12/2016 Put 34.710 7.520 7.520 0.000   0 7.645
NABQU9 22/12/2016 Call 34.720 0.000 0.000 0.000   0 0.001
NABQV9 22/12/2016 Put 34.720 7.450 7.450 0.000   625 7.580
NABJ67 22/12/2016 Call 35.260 0.000 0.000 0.000   400 0.000
NABJ77 22/12/2016 Put 35.260 8.070 8.070 0.000   1,708 8.195
NABQN9 22/12/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABQM9 22/12/2016 Put 35.270 8.000 8.000 0.000   60 8.130
NABQR9 22/12/2016 Call 35.670 0.000 0.000 0.000   0 0.000
NABQQ9 22/12/2016 Put 35.670 8.480 8.480 0.000   10 8.605
NABQO9 22/12/2016 Call 35.680 0.000 0.000 0.000   0 0.000
NABQP9 22/12/2016 Put 35.680 8.410 8.410 0.000   187 8.535
NABJ87 22/12/2016 Call 36.210 0.000 0.000 0.000   36 0.000
NABJ97 22/12/2016 Put 36.210 9.015 9.015 0.000   0 9.145
NABQS9 22/12/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABQT9 22/12/2016 Put 36.220 8.945 8.945 0.000   310 9.075
NABJT7 22/12/2016 Call 37.170 0.000 0.000 0.000   400 0.000
NABJU7 22/12/2016 Put 37.170 9.975 9.975 0.000   1,160 10.105
NABVN7 22/12/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABVO7 22/12/2016 Put 38.120 10.925 10.925 0.000   114 11.050
NABJE9 22/12/2016 Call 39.080 0.000 0.000 0.000   0 0.000
NABJF9 22/12/2016 Put 39.080 11.880 11.880 0.000   0 12.010
NABMA9 22/12/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABMB9 22/12/2016 Put 40.020 12.820 12.820 0.000   0 12.950
NABUB9 22/12/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUC9 22/12/2016 Put 40.980 13.780 13.780 0.000   0 13.905
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 14.725 14.725 0.000   0 14.855
NABFR7 24/01/2017 Call 0.010 27.270 27.270 0.000   0 27.140
NABIP7 24/01/2017 Call 0.110 27.020 27.020 0.000   26 26.890
NABIQ7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABGR7 24/01/2017 Call 22.500 5.685 5.685 0.000   0 5.555
NABGS7 24/01/2017 Put 22.500 0.130 0.130 0.000   40 0.135
NABF47 24/01/2017 Call 23.000 5.190 5.190 0.000   0 5.065
NABF57 24/01/2017 Put 23.000 0.155 0.155 0.000   40 0.165
NABFH7 24/01/2017 Call 23.500 4.695 4.695 0.000   0 4.575
NABFI7 24/01/2017 Put 23.500 0.190 0.190 0.000   0 0.210
NABF67 24/01/2017 Call 24.000 4.200 4.200 0.000   0 4.085
NABF77 24/01/2017 Put 24.000 0.235 0.235 0.000   0 0.255
NABFJ7 24/01/2017 Call 24.500 3.705 3.705 0.000   0 3.595
NABFK7 24/01/2017 Put 24.500 0.295 0.295 0.000   100 0.320
NABEV7 24/01/2017 Call 25.000 3.225 3.225 0.000   0 3.120
NABEW7 24/01/2017 Put 25.000 0.365 0.365 0.000   50 0.400
NABFL7 24/01/2017 Call 25.500 2.750 2.750 0.000   0 2.650
NABFM7 24/01/2017 Put 25.500 0.455 0.455 0.000   0 0.495
NABEX7 24/01/2017 Call 26.000 2.295 2.295 0.000   0 2.200
NABEY7 24/01/2017 Put 26.000 0.570 0.570 0.000   9 0.620
NABFP7 24/01/2017 Call 26.500 1.870 1.870 0.000   0 1.780
NABFQ7 24/01/2017 Put 26.500 0.715 0.715 0.710 119 101 0.770
NABET7 24/01/2017 Call 27.000 1.480 1.480 0.000   36 1.395
NABEU7 24/01/2017 Put 27.000 0.900 0.900 0.000   2 0.960
NABFN7 24/01/2017 Call 27.500 1.130 1.130 1.150 7 287 1.055
NABFO7 24/01/2017 Put 27.500 1.120 1.120 0.000   25 1.190
NABER7 24/01/2017 Call 28.000 0.825 0.825 0.750 336 272 0.770
NABES7 24/01/2017 Put 28.000 1.385 1.385 0.000   0 1.465
NABF27 24/01/2017 Call 28.500 0.575 0.575 0.515 48 911 0.545
NABF37 24/01/2017 Put 28.500 1.685 1.685 0.000   300 1.780
NABF87 24/01/2017 Call 29.000 0.385 0.385 0.340 10 320 0.375
NABF97 24/01/2017 Put 29.000 2.035 2.035 0.000   0 2.135
NABEZ7 24/01/2017 Call 29.500 0.255 0.255 0.000   582 0.255
NABF17 24/01/2017 Put 29.500 2.425 2.425 0.000   0 2.530
NABFF7 24/01/2017 Call 30.000 0.165 0.165 0.000   90 0.170
NABFG7 24/01/2017 Put 30.000 2.860 2.860 0.000   0 2.975
NABGX7 24/01/2017 Call 30.500 0.110 0.110 0.000   150 0.115
NABGY7 24/01/2017 Put 30.500 3.330 3.330 0.000   0 3.450
NABI67 24/01/2017 Call 31.000 0.070 0.070 0.000   0 0.075
NABI77 24/01/2017 Put 31.000 3.820 3.820 0.000   0 3.945
NABIN7 24/01/2017 Call 31.500 0.045 0.045 0.000   0 0.050
NABIO7 24/01/2017 Put 31.500 4.315 4.315 0.000   0 4.440
NABK77 23/02/2017 Call 0.010 27.315 27.315 0.000   0 27.185
NABL37 23/02/2017 Call 23.000 5.205 5.205 0.000   0 5.075
NABL47 23/02/2017 Put 23.000 0.235 0.235 0.000   0 0.255
NABKK7 23/02/2017 Call 23.500 4.710 4.710 0.000   0 4.585
NABKL7 23/02/2017 Put 23.500 0.285 0.285 0.000   0 0.310
NABJC7 23/02/2017 Call 24.000 4.215 4.215 0.000   0 4.095
NABJD7 23/02/2017 Put 24.000 0.350 0.350 0.000   50 0.375
NABK17 23/02/2017 Call 24.500 3.730 3.730 0.000   0 3.620
NABK27 23/02/2017 Put 24.500 0.420 0.420 0.000   0 0.455
NABJE7 23/02/2017 Call 25.000 3.260 3.260 0.000   0 3.150
NABJF7 23/02/2017 Put 25.000 0.510 0.510 0.000   0 0.545
NABJY7 23/02/2017 Call 25.500 2.805 2.805 0.000   0 2.705
NABJZ7 23/02/2017 Put 25.500 0.620 0.620 0.000   2,000 0.660
NABJG7 23/02/2017 Call 26.000 2.365 2.365 0.000   0 2.280
NABJH7 23/02/2017 Put 26.000 0.755 0.755 0.000   0 0.800
NABK57 23/02/2017 Call 26.500 1.960 1.960 0.000   0 1.880
NABK67 23/02/2017 Put 26.500 0.905 0.905 0.000   0 0.965
NABJA7 23/02/2017 Call 27.000 1.590 1.590 0.000   0 1.525
NABJB7 23/02/2017 Put 27.000 1.090 1.090 0.000   1 1.155
NABK37 23/02/2017 Call 27.500 1.255 1.255 1.195 50 10 1.210
NABK47 23/02/2017 Put 27.500 1.310 1.310 0.000   5 1.385
NABJW7 23/02/2017 Call 28.000 0.970 0.970 0.945 10 2,235 0.935
NABJX7 23/02/2017 Put 28.000 1.560 1.560 0.000   0 1.645
NABJM7 23/02/2017 Call 28.500 0.740 0.740 0.000   36 0.710
NABJN7 23/02/2017 Put 28.500 1.845 1.845 0.000   0 1.940
NABJS7 23/02/2017 Call 29.000 0.550 0.550 0.000   8 0.530
NABJV7 23/02/2017 Put 29.000 2.175 2.175 0.000   0 2.275
NABJI7 23/02/2017 Call 29.500 0.400 0.400 0.000   1,020 0.390
NABJJ7 23/02/2017 Put 29.500 2.540 2.540 0.000   0 2.645
NABJO7 23/02/2017 Call 30.000 0.285 0.285 0.000   2,342 0.280
NABJP7 23/02/2017 Put 30.000 2.945 2.945 0.000   0 3.055
NABJK7 23/02/2017 Call 30.500 0.205 0.205 0.000   100 0.200
NABJL7 23/02/2017 Put 30.500 3.375 3.375 0.000   0 3.495
NABJQ7 23/02/2017 Call 31.000 0.150 0.150 0.000   0 0.150
NABJR7 23/02/2017 Put 31.000 3.835 3.835 0.000   0 3.960
NABKW7 23/02/2017 Call 31.500 0.110 0.110 0.000   0 0.110
NABKX7 23/02/2017 Put 31.500 4.315 4.315 0.000   0 4.445
NABM49 30/03/2017 Call 0.010 27.385 27.385 0.000   0 27.255
NABB89 30/03/2017 Call 17.150 11.020 11.020 0.000   0 10.895
NABBK9 30/03/2017 Put 17.150 0.015 0.015 0.000   400 0.015
NABQ49 30/03/2017 Call 17.160 10.200 10.200 0.000   20 10.145
NABQ59 30/03/2017 Put 17.160 0.015 0.015 0.000   304 0.015
NABD47 30/03/2017 Call 19.060 9.115 9.115 0.000   0 8.990
NABD37 30/03/2017 Put 19.060 0.055 0.055 0.000   100 0.060
NABD67 30/03/2017 Call 19.070 8.300 8.300 0.000   0 8.210
NABD57 30/03/2017 Put 19.070 0.055 0.055 0.000   200 0.060
NABDV9 30/03/2017 Call 20.020 8.155 8.155 0.000   0 8.030
NABDW9 30/03/2017 Put 20.020 0.090 0.090 0.000   0 0.100
NABQ79 30/03/2017 Call 20.030 7.370 7.370 0.000   0 7.270
NABQ69 30/03/2017 Put 20.030 0.095 0.095 0.000   20 0.100
NABYO8 30/03/2017 Call 21.210 6.970 6.970 0.000   0 6.845
NABYP8 30/03/2017 Put 21.210 0.155 0.155 0.000   5 0.170
NABQC9 30/03/2017 Call 21.440 6.740 6.740 0.000   0 6.615
NABQD9 30/03/2017 Put 21.440 0.170 0.170 0.000   0 0.185
NABVA8 30/03/2017 Call 22.180 6.005 6.005 0.000   0 5.880
NABVB8 30/03/2017 Put 22.180 0.220 0.220 0.000   0 0.245
NABMY9 30/03/2017 Call 22.190 5.375 5.375 0.000   0 5.245
NABMX9 30/03/2017 Put 22.190 0.220 0.220 0.000   0 0.240
NABNK9 30/03/2017 Call 22.400 5.790 5.790 0.000   0 5.660
NABNL9 30/03/2017 Put 22.400 0.240 0.240 0.000   0 0.265
NABMP8 30/03/2017 Call 23.140 5.060 5.060 0.000   0 4.935
NABMQ8 30/03/2017 Put 23.140 0.310 0.310 0.000   30 0.340
NABMZ9 30/03/2017 Call 23.150 4.540 4.540 0.000   0 4.420
NABN19 30/03/2017 Put 23.150 0.310 0.310 0.000   40 0.335
NABMJ9 30/03/2017 Call 23.350 4.860 4.860 0.000   0 4.735
NABMK9 30/03/2017 Put 23.350 0.340 0.340 0.000   1,030 0.365
NABML9 30/03/2017 Call 23.820 4.400 4.400 0.000   0 4.285
NABMM9 30/03/2017 Put 23.820 0.400 0.400 0.000   0 0.430
NABMN9 30/03/2017 Call 23.830 3.955 3.955 0.000   0 3.850
NABMO9 30/03/2017 Put 23.830 0.400 0.400 0.000   0 0.430
NABE58 30/03/2017 Call 24.100 4.135 4.135 0.000   0 4.020
NABE68 30/03/2017 Put 24.100 0.440 0.440 0.000   30 0.480
NABME9 30/03/2017 Call 24.110 3.720 3.720 0.000   0 3.625
NABM59 30/03/2017 Put 24.110 0.440 0.440 0.000   300 0.475
NABM29 30/03/2017 Call 24.300 3.945 3.945 0.000   0 3.835
NABM39 30/03/2017 Put 24.300 0.475 0.475 0.000   20 0.515
NABCS8 30/03/2017 Call 25.070 3.235 3.235 0.000   0 3.135
NABCT8 30/03/2017 Put 25.070 0.630 0.630 0.000   62 0.675
NABPP9 30/03/2017 Call 25.080 2.940 2.940 0.000   0 2.860
NABPQ9 30/03/2017 Put 25.080 0.620 0.620 0.000   0 0.670
NABLZ9 30/03/2017 Call 25.250 3.080 3.080 0.000   24 2.980
NABM19 30/03/2017 Put 25.250 0.670 0.670 0.000   14 0.720
NABMR9 30/03/2017 Call 25.260 2.800 2.800 0.000   0 2.725
NABMP9 30/03/2017 Put 25.260 0.660 0.660 0.000   512 0.710
NABCO8 30/03/2017 Call 26.030 2.425 2.425 0.000   1,005 2.340
NABCP8 30/03/2017 Put 26.030 0.880 0.880 0.000   362 0.945
NABLS9 30/03/2017 Call 26.210 2.280 2.280 2.220 8 685 2.205
NABLT9 30/03/2017 Put 26.210 0.940 0.940 0.000   20 1.000
NABMF9 30/03/2017 Call 26.220 2.120 2.120 0.000 25 2 2.055
NABMG9 30/03/2017 Put 26.220 0.925 0.925 0.000 50 264 0.990
NABMS9 30/03/2017 Call 26.690 1.925 1.925 0.000   742 1.860
NABMU9 30/03/2017 Put 26.690 1.105 1.105 0.000   30 1.180
NABMW9 30/03/2017 Call 26.700 1.810 1.810 0.000   13 1.755
NABMV9 30/03/2017 Put 26.700 1.090 1.090 0.000   189 1.165
NABCQ8 30/03/2017 Call 27.000 1.715 1.715 0.000   1,168 1.650
NABCR8 30/03/2017 Put 27.000 1.225 1.225 0.000   915 1.300
NABLU9 30/03/2017 Call 27.160 1.610 1.610 0.000   601 1.555
NABLW9 30/03/2017 Put 27.160 1.290 1.290 0.000 100 1,090 1.375
NABP59 30/03/2017 Call 27.170 1.535 1.535 0.000   54 1.480
NABP69 30/03/2017 Put 27.170 1.275 1.275 0.000   140 1.355
NABCK8 30/03/2017 Call 27.960 1.160 1.160 0.000 30 1,142 1.110
NABCL8 30/03/2017 Put 27.960 1.670 1.670 0.000 20 110 1.765
NABLQ9 30/03/2017 Call 28.120 1.085 1.085 0.000 30 279 1.035
NABLR9 30/03/2017 Put 28.120 1.760 1.760 0.000   2 1.850
NABP89 30/03/2017 Call 28.130 1.055 1.055 0.000   172 1.005
NABP79 30/03/2017 Put 28.130 1.725 1.725 0.000   0 1.815
NABCM8 30/03/2017 Call 28.930 0.740 0.740 0.000   531 0.700
NABCN8 30/03/2017 Put 28.930 2.240 2.240 0.000   100 2.345
NABP99 30/03/2017 Call 28.940 0.730 0.730 0.000   304 0.690
NABPK9 30/03/2017 Put 28.940 2.190 2.190 0.000   90 2.295
NABLX9 30/03/2017 Call 29.070 0.690 0.690 0.000   418 0.650
NABLY9 30/03/2017 Put 29.070 2.330 2.330 0.000 100 6 2.440
NABNN9 30/03/2017 Call 29.080 0.680 0.680 0.000 100 90 0.645
NABNM9 30/03/2017 Put 29.080 2.280 2.280 0.000   0 2.385
NABCY8 30/03/2017 Call 29.890 0.445 0.445 0.000   379 0.425
NABCZ8 30/03/2017 Put 29.890 2.925 2.925 0.000   1,000 3.045
NABLO9 30/03/2017 Call 30.020 0.415 0.415 0.000   0 0.395
NABLP9 30/03/2017 Put 30.020 3.030 3.030 0.000   5 3.150
NABNO9 30/03/2017 Call 30.030 0.415 0.415 0.000   489 0.390
NABNP9 30/03/2017 Put 30.030 2.940 2.940 0.000   450 3.060
NABCU8 30/03/2017 Call 30.850 0.260 0.260 0.000   32 0.245
NABCV8 30/03/2017 Put 30.850 3.735 3.735 0.000   20 3.855
NABPN9 30/03/2017 Call 30.860 0.260 0.260 0.000   200 0.245
NABPO9 30/03/2017 Put 30.860 3.605 3.605 0.000   40 3.725
NABQY9 30/03/2017 Call 30.970 0.240 0.240 0.000   43 0.230
NABQZ9 30/03/2017 Put 30.970 3.840 3.840 0.000   0 3.965
NABCQ7 30/03/2017 Call 30.980 0.240 0.240 0.000   0 0.230
NABCR7 30/03/2017 Put 30.980 3.710 3.710 0.000   0 3.825
NABNT9 30/03/2017 Call 31.340 0.195 0.195 0.000   0 0.185
NABNS9 30/03/2017 Put 31.340 4.185 4.185 0.000   0 4.305
NABNQ9 30/03/2017 Call 31.350 0.195 0.195 0.000 25 0 0.185
NABNR9 30/03/2017 Put 31.350 4.030 4.030 0.000 50 62 4.150
NABD18 30/03/2017 Call 31.820 0.145 0.145 0.000   32 0.140
NABD28 30/03/2017 Put 31.820 4.645 4.645 0.000   0 4.770
NABNU9 30/03/2017 Call 31.830 0.145 0.145 0.000   7 0.140
NABNV9 30/03/2017 Put 31.830 4.470 4.470 0.000   75 4.585
NABT79 30/03/2017 Call 31.920 0.135 0.135 0.000   0 0.130
NABT89 30/03/2017 Put 31.920 4.740 4.740 0.000   0 4.865
NABCW8 30/03/2017 Call 32.780 0.080 0.080 0.000   0 0.080
NABCX8 30/03/2017 Put 32.780 5.590 5.590 0.000   0 5.715
NABPM9 30/03/2017 Call 32.790 0.080 0.080 0.000   0 0.080
NABPL9 30/03/2017 Put 32.790 5.375 5.375 0.000   480 5.500
NABF18 30/03/2017 Call 33.750 0.045 0.045 0.000   0 0.040
NABF28 30/03/2017 Put 33.750 6.555 6.555 0.000   0 6.680
NABF78 30/03/2017 Call 34.710 0.025 0.025 0.000   0 0.020
NABF88 30/03/2017 Put 34.710 7.510 7.510 0.000   0 7.635
NABWH9 30/03/2017 Call 36.160 0.008 0.008 0.000   0 0.008
NABWI9 30/03/2017 Put 36.160 8.955 8.955 0.000   0 9.085
NABWK9 30/03/2017 Call 36.170 0.008 0.008 0.000   0 0.008
NABWJ9 30/03/2017 Put 36.170 8.690 8.690 0.000   0 8.820
NABWL9 30/03/2017 Call 37.170 0.004 0.004 0.000   0 0.004
NABWM9 30/03/2017 Put 37.170 9.965 9.965 0.000   0 10.090
NABWO9 30/03/2017 Call 37.180 0.004 0.004 0.000   0 0.004
NABWN9 30/03/2017 Put 37.180 9.690 9.690 0.000   18 9.820
NABWP9 30/03/2017 Call 38.120 0.002 0.002 0.000   0 0.002
NABWQ9 30/03/2017 Put 38.120 10.915 10.915 0.000   0 11.040
NABWS9 30/03/2017 Call 38.130 0.002 0.002 0.000   0 0.002
NABWR9 30/03/2017 Put 38.130 10.630 10.630 0.000   15 10.755
NABKS7 30/03/2017 Call 41.460 0.000 0.000 0.000   0 0.000
NABKT7 30/03/2017 Put 41.460 14.245 14.245 0.000   0 14.375
NABKU7 30/03/2017 Call 41.470 0.000 0.000 0.000   0 0.000
NABKV7 30/03/2017 Put 41.470 13.940 13.940 0.000   14 14.065
NABC27 29/06/2017 Call 0.010 26.460 26.460 0.000   0 26.325
NABDX9 29/06/2017 Call 20.020 8.155 8.155 0.000   0 8.025
NABDY9 29/06/2017 Put 20.020 0.280 0.280 0.000   1 0.295
NABB49 29/06/2017 Call 20.970 7.210 7.210 0.000   0 7.080
NABB59 29/06/2017 Put 20.970 0.360 0.360 0.000   0 0.380
NABC97 29/06/2017 Call 21.440 6.740 6.740 0.000   0 6.610
NABCF7 29/06/2017 Put 21.440 0.415 0.415 0.000   229 0.435
NABVW8 29/06/2017 Call 21.920 6.260 6.260 0.000   4 6.140
NABVX8 29/06/2017 Put 21.920 0.475 0.475 0.000   0 0.495
NABZR9 29/06/2017 Call 22.400 5.785 5.785 0.000   0 5.670
NABZS9 29/06/2017 Put 22.400 0.545 0.545 0.000   55 0.565
NABMR8 29/06/2017 Call 22.870 5.325 5.325 0.000   0 5.210
NABMS8 29/06/2017 Put 22.870 0.625 0.625 0.000   10 0.650
NABZP9 29/06/2017 Call 23.350 4.860 4.860 0.000   0 4.755
NABZQ9 29/06/2017 Put 23.350 0.715 0.715 0.000   1,500 0.745
NABLH8 29/06/2017 Call 23.820 4.415 4.415 0.000   0 4.310
NABLI8 29/06/2017 Put 23.820 0.825 0.825 0.000   279 0.855
NABZD9 29/06/2017 Call 24.300 3.965 3.965 0.000   50 3.880
NABZE9 29/06/2017 Put 24.300 0.940 0.940 0.000   307 0.975
NABXT7 29/06/2017 Call 24.780 3.540 3.540 0.000   0 3.455
NABXU7 29/06/2017 Put 24.780 1.080 1.080 0.000   2,101 1.120
NABZF9 29/06/2017 Call 25.250 3.135 3.135 0.000   0 3.065
NABZG9 29/06/2017 Put 25.250 1.225 1.225 0.000   62 1.270
NABG87 29/06/2017 Call 25.260 2.485 2.485 0.000   0 2.465
NABG77 29/06/2017 Put 25.260 1.220 1.220 0.000   7 1.260
NABBI9 29/06/2017 Call 25.730 2.755 2.755 0.000   0 2.685
NABBJ9 29/06/2017 Put 25.730 1.410 1.410 0.000   73 1.440
NABS69 29/06/2017 Call 25.740 2.190 2.190 0.000   1,130 2.170
NABS79 29/06/2017 Put 25.740 1.395 1.395 0.000   865 1.430
NABZH9 29/06/2017 Call 26.210 2.390 2.390 0.000   250 2.340
NABZI9 29/06/2017 Put 26.210 1.595 1.595 0.000   305 1.635
NABGM7 29/06/2017 Call 26.220 1.915 1.915 0.000   0 1.895
NABGL7 29/06/2017 Put 26.220 1.585 1.585 0.000   0 1.620
NABIV8 29/06/2017 Call 26.690 2.070 2.070 0.000   5,400 2.020
NABIW8 29/06/2017 Put 26.690 1.815 1.815 0.000   5,592 1.845
NABS99 29/06/2017 Call 26.700 1.660 1.660 0.000   80 1.640
NABS89 29/06/2017 Put 26.700 1.800 1.800 0.000   270 1.830
NABZJ9 29/06/2017 Call 27.160 1.780 1.780 0.000   44 1.735
NABZK9 29/06/2017 Put 27.160 2.045 2.045 0.000   19 2.075
NABG97 29/06/2017 Call 27.170 1.435 1.435 0.000   0 1.410
NABGK7 29/06/2017 Put 27.170 2.025 2.025 0.000   57 2.055
NABFZ8 29/06/2017 Call 27.630 1.520 1.520 0.000   149 1.480
NABG18 29/06/2017 Put 27.630 2.295 2.295 0.000   630 2.325
NABSA9 29/06/2017 Call 27.640 1.230 1.230 0.000   190 1.200
NABSB9 29/06/2017 Put 27.640 2.270 2.270 0.000   20 2.305
NABZL9 29/06/2017 Call 28.120 1.285 1.285 0.000   216 1.245
NABZM9 29/06/2017 Put 28.120 2.575 2.575 0.000   14 2.615
NABC37 29/06/2017 Call 28.130 1.040 1.040 0.000   131 1.010
NABC47 29/06/2017 Put 28.130 2.550 2.550 0.000   50 2.590
NABFX8 29/06/2017 Call 28.590 1.085 1.085 0.000   53 1.035
NABFY8 29/06/2017 Put 28.590 2.860 2.860 0.000   130 2.920
NABJA9 29/06/2017 Call 28.600 0.880 0.880 0.000   65 0.845
NABJB9 29/06/2017 Put 28.600 2.835 2.835 0.000   511 2.890
NABZN9 29/06/2017 Call 29.070 0.910 0.910 0.000 65 100 0.865
NABZO9 29/06/2017 Put 29.070 3.180 3.180 0.000   0 3.245
NABGN7 29/06/2017 Call 29.080 0.735 0.735 0.000   0 0.700
NABGO7 29/06/2017 Put 29.080 3.150 3.150 0.000   0 3.220
NABI38 29/06/2017 Call 29.540 0.755 0.755 0.000   319 0.710
NABI48 29/06/2017 Put 29.540 3.510 3.510 0.000   175 3.595
NABJL9 29/06/2017 Call 29.550 0.615 0.615 0.000   1,306 0.580
NABJK9 29/06/2017 Put 29.550 3.475 3.475 0.000   150 3.560
NABFS7 29/06/2017 Call 30.020 0.630 0.630 0.000   240 0.585
NABFT7 29/06/2017 Put 30.020 3.870 3.870 0.000   0 3.975
NABI18 29/06/2017 Call 30.500 0.510 0.510 0.000   367 0.475
NABI28 29/06/2017 Put 30.500 4.250 4.250 0.000   2,027 4.365
NABJM9 29/06/2017 Call 30.510 0.415 0.415 0.000   64 0.385
NABJN9 29/06/2017 Put 30.510 4.210 4.210 0.000   380 4.325
NABI87 29/06/2017 Call 30.970 0.420 0.420 0.000   0 0.385
NABI97 29/06/2017 Put 30.970 4.650 4.650 0.000   0 4.770
NABGU8 29/06/2017 Call 31.450 0.335 0.335 0.000   0 0.310
NABGV8 29/06/2017 Put 31.450 5.075 5.075 0.000   41 5.200
NABJP9 29/06/2017 Call 31.460 0.270 0.270 0.000   205 0.250
NABJO9 29/06/2017 Put 31.460 5.025 5.025 0.000   0 5.150
NABGW8 29/06/2017 Call 32.410 0.205 0.205 0.000   703 0.195
NABGX8 29/06/2017 Put 32.410 5.960 5.960 0.000   33 6.090
NABI78 29/06/2017 Call 33.350 0.125 0.125 0.000   20 0.120
NABI88 29/06/2017 Put 33.350 6.860 6.860 0.000   55 6.990
NABI58 29/06/2017 Call 34.310 0.075 0.075 0.000   200 0.075
NABI68 29/06/2017 Put 34.310 7.795 7.795 0.000   0 7.925
NABGY8 29/06/2017 Call 35.260 0.045 0.045 0.000   15 0.045
NABGZ8 29/06/2017 Put 35.260 8.725 8.725 0.000   0 8.855
NABJ88 29/06/2017 Call 36.210 0.025 0.025 0.000   0 0.025
NABJ98 29/06/2017 Put 36.210 9.665 9.665 0.000   0 9.795
NABL78 29/06/2017 Call 37.170 0.015 0.015 0.000   0 0.015
NABL88 29/06/2017 Put 37.170 10.610 10.610 0.000   70 10.740
NABI19 29/06/2017 Call 38.120 0.008 0.008 0.000   0 0.009
NABI29 29/06/2017 Put 38.120 11.550 11.550 0.000   30 11.680
NABJG9 29/06/2017 Call 39.080 0.004 0.004 0.000   0 0.005
NABJH9 29/06/2017 Put 39.080 12.500 12.500 0.000   0 12.625
NABMC9 29/06/2017 Call 40.020 0.002 0.002 0.000   0 0.003
NABMD9 29/06/2017 Put 40.020 13.425 13.425 0.000   0 13.555
NABUD9 29/06/2017 Call 40.980 0.001 0.001 0.000   0 0.002
NABUE9 29/06/2017 Put 40.980 14.375 14.375 0.000   0 14.505
NABY49 29/06/2017 Call 41.930 0.001 0.001 0.000   0 0.001
NABY59 29/06/2017 Put 41.930 15.315 15.315 0.000   0 15.445
NABCT7 28/09/2017 Call 18.000 10.170 10.170 0.000   0 10.040
NABCS7 28/09/2017 Put 18.000 0.245 0.245 0.000   0 0.260
NABCU7 28/09/2017 Call 19.000 9.170 9.170 0.000   0 9.045
NABCV7 28/09/2017 Put 19.000 0.315 0.315 0.000   0 0.335
NABCX7 28/09/2017 Call 20.000 8.180 8.180 0.000   0 8.050
NABCW7 28/09/2017 Put 20.000 0.410 0.410 0.000   0 0.435
NABCI7 28/09/2017 Call 21.000 7.185 7.185 0.000   0 7.060
NABCJ7 28/09/2017 Put 21.000 0.540 0.540 0.000   0 0.565
NABB37 28/09/2017 Call 22.000 6.205 6.205 0.000   0 6.080
NABB47 28/09/2017 Put 22.000 0.700 0.700 0.000   0 0.735
NABB17 28/09/2017 Call 23.000 5.260 5.260 0.000   0 5.135
NABB27 28/09/2017 Put 23.000 0.895 0.895 0.000   0 0.945
NABZX9 28/09/2017 Call 24.000 4.355 4.355 0.000   0 4.250
NABZY9 28/09/2017 Put 24.000 1.135 1.135 0.000   0 1.195
NABZV9 28/09/2017 Call 25.000 3.515 3.515 0.000   0 3.435
NABZW9 28/09/2017 Put 25.000 1.435 1.435 0.000   0 1.505
NABZT9 28/09/2017 Call 26.000 2.780 2.780 0.000   0 2.710
NABZU9 28/09/2017 Put 26.000 1.810 1.810 0.000   0 1.885
NABB57 28/09/2017 Call 27.000 2.145 2.145 0.000   0 2.090
NABB67 28/09/2017 Put 27.000 2.265 2.265 0.000   0 2.340
NABBG7 28/09/2017 Call 28.000 1.615 1.615 0.000   40 1.575
NABBH7 28/09/2017 Put 28.000 2.805 2.805 0.000   0 2.875
NABB77 28/09/2017 Call 29.000 1.180 1.180 0.000   0 1.160
NABB87 28/09/2017 Put 29.000 3.425 3.425 0.000   0 3.485
NABB97 28/09/2017 Call 30.000 0.840 0.840 0.000   275 0.830
NABBF7 28/09/2017 Put 30.000 4.125 4.125 0.000   0 4.175
NABFU7 28/09/2017 Call 31.000 0.585 0.585 0.000   0 0.580
NABFV7 28/09/2017 Put 31.000 4.895 4.895 0.000   0 4.950
NABIF7 28/09/2017 Call 32.000 0.395 0.395 0.000   0 0.400
NABIG7 28/09/2017 Put 32.000 5.720 5.720 0.000   0 5.845
NABPX9 21/12/2017 Call 14.460 13.705 13.705 0.000   0 13.585
NABPY9 21/12/2017 Put 14.460 0.040 0.040 0.000   1 0.150
NABDZ9 21/12/2017 Call 20.020 8.160 8.160 0.000   0 8.055
NABE19 21/12/2017 Put 20.020 0.590 0.590 0.000   5 0.685
NABB69 21/12/2017 Call 20.970 7.220 7.220 0.000   0 7.120
NABB79 21/12/2017 Put 20.970 0.785 0.785 0.000   0 0.855
NABVY8 21/12/2017 Call 21.920 6.305 6.305 0.000   0 6.190
NABVZ8 21/12/2017 Put 21.920 1.005 1.005 0.000   0 1.065
NABMT8 21/12/2017 Call 22.870 5.410 5.410 0.000   40 5.300
NABMU8 21/12/2017 Put 22.870 1.245 1.245 0.000   0 1.305
NABLJ8 21/12/2017 Call 23.820 4.555 4.555 0.000   10 4.450
NABLK8 21/12/2017 Put 23.820 1.535 1.535 0.000   0 1.590
NABXV7 21/12/2017 Call 24.780 3.765 3.765 0.000   4,690 3.680
NABXW7 21/12/2017 Put 24.780 1.885 1.885 0.000   4,745 1.950
NABXY7 21/12/2017 Call 25.730 3.060 3.060 0.000   5,000 2.995
NABXZ7 21/12/2017 Put 25.730 2.280 2.280 0.000   5,020 2.355
NABC69 21/12/2017 Call 26.690 2.440 2.440 0.000   9 2.390
NABC79 21/12/2017 Put 26.690 2.745 2.745 0.000   160 2.830
NABC49 21/12/2017 Call 27.630 1.925 1.925 0.000   10 1.885
NABC59 21/12/2017 Put 27.630 3.260 3.260 0.000   80 3.355
NABC89 21/12/2017 Call 28.590 1.485 1.485 0.000   85 1.455
NABC99 21/12/2017 Put 28.590 3.855 3.855 0.000   0 3.955
NABCP9 21/12/2017 Call 29.540 1.130 1.130 0.000   50 1.110
NABCQ9 21/12/2017 Put 29.540 4.505 4.505 0.000   20 4.605
NABCJ9 21/12/2017 Call 30.500 0.840 0.840 0.000   234 0.825
NABCK9 21/12/2017 Put 30.500 5.220 5.220 0.000   30 5.320
NABCF9 21/12/2017 Call 31.450 0.620 0.620 0.000   0 0.610
NABCG9 21/12/2017 Put 31.450 5.980 5.980 0.000   85 6.080
NABCN9 21/12/2017 Call 32.410 0.450 0.450 0.000   0 0.445
NABCO9 21/12/2017 Put 32.410 6.800 6.800 0.000   25 6.900
NABCL9 21/12/2017 Call 33.350 0.330 0.330 0.000   0 0.325
NABCM9 21/12/2017 Put 33.350 7.650 7.650 0.000   175 7.750
NABCR9 21/12/2017 Call 34.310 0.240 0.240 0.000   0 0.235
NABCS9 21/12/2017 Put 34.310 8.555 8.555 0.000   334 8.660
NABW58 21/12/2017 Call 34.320 0.200 0.200 0.000   0 0.200
NABW68 21/12/2017 Put 34.320 8.500 8.500 0.000   88 8.610
NABD59 21/12/2017 Call 35.260 0.175 0.175 0.000   0 0.175
NABD69 21/12/2017 Put 35.260 9.465 9.465 0.000   40 9.585
NABW48 21/12/2017 Call 35.270 0.150 0.150 0.000   0 0.150
NABW38 21/12/2017 Put 35.270 9.415 9.415 0.000   230 9.530
NABDN9 21/12/2017 Call 36.210 0.125 0.125 0.000   0 0.125
NABDO9 21/12/2017 Put 36.210 10.390 10.390 0.000   300 10.515
NABSN9 21/12/2017 Call 36.220 0.110 0.110 0.000   0 0.110
NABSM9 21/12/2017 Put 36.220 10.335 10.335 0.000   369 10.455
NABEZ9 21/12/2017 Call 37.170 0.095 0.095 0.000   100 0.095
NABF19 21/12/2017 Put 37.170 11.330 11.330 0.000   376 11.455
NABW18 21/12/2017 Call 37.180 0.080 0.080 0.000   0 0.080
NABW28 21/12/2017 Put 37.180 11.270 11.270 0.000   400 11.395
NABI39 21/12/2017 Call 38.120 0.070 0.070 0.000   0 0.065
NABI49 21/12/2017 Put 38.120 12.260 12.260 0.000   0 12.385
NABJI9 21/12/2017 Call 39.080 0.050 0.050 0.000   0 0.050
NABJJ9 21/12/2017 Put 39.080 13.200 13.200 0.000   0 13.330
NABMH9 21/12/2017 Call 40.020 0.035 0.035 0.000   0 0.035
NABMI9 21/12/2017 Put 40.020 14.125 14.125 0.000   0 14.250
NABUF9 21/12/2017 Call 40.980 0.025 0.025 0.000   0 0.025
NABUG9 21/12/2017 Put 40.980 15.065 15.065 0.000   0 15.190
NABY69 21/12/2017 Call 41.930 0.020 0.020 0.000   0 0.020
NABY79 21/12/2017 Put 41.930 15.995 15.995 0.000   0 16.125
NABQ29 28/06/2018 Call 14.460 13.700 13.700 0.000   0 13.570
NABQ39 28/06/2018 Put 14.460 0.045 0.045 0.000   0 0.050
NABE29 28/06/2018 Call 20.020 8.150 8.150 0.000   0 8.020
NABE39 28/06/2018 Put 20.020 0.670 0.670 0.000   0 0.690
NABYQ8 28/06/2018 Call 21.210 6.960 6.960 0.000   0 6.830
NABYR8 28/06/2018 Put 21.210 0.980 0.980 0.000   0 1.010
NABVC8 28/06/2018 Call 22.180 5.995 5.995 0.000   0 5.865
NABVD8 28/06/2018 Put 22.180 1.290 1.290 0.000   0 1.330
NABMV8 28/06/2018 Call 23.140 5.035 5.035 0.000   0 4.905
NABMW8 28/06/2018 Put 23.140 1.655 1.655 0.000   0 1.705
NABE78 28/06/2018 Call 24.100 4.080 4.080 0.000   0 3.955
NABE88 28/06/2018 Put 24.100 2.070 2.070 0.000   0 2.130
NABY17 28/06/2018 Call 25.070 3.170 3.170 0.000   0 3.050
NABY27 28/06/2018 Put 25.070 2.565 2.565 0.000   18 2.620
NABWF7 28/06/2018 Call 26.030 2.415 2.415 0.000   25 2.315
NABWG7 28/06/2018 Put 26.030 3.100 3.100 0.000   27 3.170
NABUD7 28/06/2018 Call 27.000 1.845 1.845 0.000   0 1.775
NABUE7 28/06/2018 Put 27.000 3.690 3.690 0.000   0 3.770
NABQB7 28/06/2018 Call 27.960 1.430 1.430 0.000   24 1.375
NABQC7 28/06/2018 Put 27.960 4.320 4.320 0.000   10 4.405
NABNY7 28/06/2018 Call 28.930 1.100 1.100 0.000   0 1.055
NABNZ7 28/06/2018 Put 28.930 5.020 5.020 0.000   65 5.105
NABNM7 28/06/2018 Call 29.890 0.850 0.850 0.000   5 0.810
NABNN7 28/06/2018 Put 29.890 5.740 5.740 0.000   90 5.835
NABNW7 28/06/2018 Call 30.850 0.655 0.655 0.000   750 0.625
NABNX7 28/06/2018 Put 30.850 6.495 6.495 0.000   40 6.595
NABNU7 28/06/2018 Call 31.820 0.500 0.500 0.000   450 0.475
NABNV7 28/06/2018 Put 31.820 7.295 7.295 0.000   15 7.400
NABNS7 28/06/2018 Call 32.780 0.375 0.375 0.000   2,325 0.360
NABNT7 28/06/2018 Put 32.780 8.115 8.115 0.000   10 8.225
NABP17 28/06/2018 Call 33.750 0.285 0.285 0.000   3,475 0.270
NABP27 28/06/2018 Put 33.750 8.960 8.960 0.000   0 9.075
NABP37 28/06/2018 Call 34.710 0.215 0.215 0.000   0 0.205
NABP47 28/06/2018 Put 34.710 9.825 9.825 0.000   0 9.935
NABNO7 28/06/2018 Call 35.670 0.160 0.160 0.000   0 0.150
NABNP7 28/06/2018 Put 35.670 10.700 10.700 0.000   0 10.820
NABKM7 28/06/2018 Call 35.680 0.135 0.135 0.000   0 0.130
NABKN7 28/06/2018 Put 35.680 10.655 10.655 0.000   0 10.770
NABNQ7 28/06/2018 Call 36.640 0.120 0.120 0.000   0 0.115
NABNR7 28/06/2018 Put 36.640 11.600 11.600 0.000   0 11.720
NABKP7 28/06/2018 Call 36.650 0.105 0.105 0.000   0 0.095
NABKO7 28/06/2018 Put 36.650 11.550 11.550 0.000   757 11.670
NABR87 28/06/2018 Call 37.600 0.090 0.090 0.000   0 0.085
NABR97 28/06/2018 Put 37.600 12.500 12.500 0.000   0 12.620
NABKQ7 28/06/2018 Call 37.610 0.080 0.080 0.000   0 0.075
NABKR7 28/06/2018 Put 37.610 12.450 12.450 0.000   0 12.570
NABE49 20/12/2018 Call 20.020 8.165 8.165 0.000   0 8.040
NABE59 20/12/2018 Put 20.020 1.770 1.770 0.000   0 1.805
NABYS8 20/12/2018 Call 21.210 7.055 7.055 0.000   0 6.935
NABYT8 20/12/2018 Put 21.210 2.090 2.090 0.000   0 2.130
NABVE8 20/12/2018 Call 22.180 6.235 6.235 0.000   0 6.130
NABVF8 20/12/2018 Put 22.180 2.395 2.395 0.000   0 2.440
NABV68 20/12/2018 Call 23.140 5.530 5.530 0.000   0 5.430
NABV78 20/12/2018 Put 23.140 2.705 2.705 0.000   0 2.760
NABTT8 20/12/2018 Call 24.100 4.925 4.925 0.000   5 4.840
NABTU8 20/12/2018 Put 24.100 3.080 3.080 0.000   0 3.135
NABTL8 20/12/2018 Call 25.070 4.365 4.365 0.000   0 4.285
NABTM8 20/12/2018 Put 25.070 3.480 3.480 0.000   70 3.545
NABTN8 20/12/2018 Call 26.030 3.885 3.885 0.000   10 3.815
NABTO8 20/12/2018 Put 26.030 3.910 3.910 0.000   40 3.985
NABTR8 20/12/2018 Call 27.000 3.440 3.440 0.000   0 3.375
NABTS8 20/12/2018 Put 27.000 4.410 4.410 0.000   0 4.485
NABTP8 20/12/2018 Call 27.960 3.040 3.040 0.000   243 2.975
NABTQ8 20/12/2018 Put 27.960 4.955 4.955 0.000   39 5.040
NABU28 20/12/2018 Call 28.930 2.675 2.675 0.000   0 2.620
NABU38 20/12/2018 Put 28.930 5.555 5.555 0.000   0 5.650
NABTX8 20/12/2018 Call 29.890 2.340 2.340 0.000   100 2.290
NABTY8 20/12/2018 Put 29.890 6.210 6.210 0.000   200 6.315
NABTZ8 20/12/2018 Call 30.850 2.055 2.055 0.000   0 2.010
NABU18 20/12/2018 Put 30.850 6.930 6.930 0.000   0 7.035
NABTV8 20/12/2018 Call 31.820 1.780 1.780 0.000   0 1.735
NABTW8 20/12/2018 Put 31.820 7.715 7.715 0.000   0 7.830
NABUB8 20/12/2018 Call 32.780 1.545 1.545 0.000   0 1.510
NABUC8 20/12/2018 Put 32.780 8.545 8.545 0.000   0 8.665
NABTF9 20/12/2018 Call 33.350 1.415 1.415 0.000   0 1.380
NABTG9 20/12/2018 Put 33.350 9.060 9.060 0.000   2 9.180
NABD17 27/06/2019 Call 20.000 8.170 8.170 0.000   0 8.040
NABD27 27/06/2019 Put 20.000 2.155 2.155 0.000   0 2.190
NABCK7 27/06/2019 Call 21.000 7.170 7.170 0.000   0 7.040
NABCL7 27/06/2019 Put 21.000 2.490 2.490 0.000   0 2.535
NABBM7 27/06/2019 Call 22.000 6.185 6.185 0.000   0 6.060
NABBO7 27/06/2019 Put 22.000 2.845 2.845 0.000   0 2.890
NABBP7 27/06/2019 Call 23.000 5.270 5.270 0.000   0 5.160
NABBQ7 27/06/2019 Put 23.000 3.250 3.250 0.000   0 3.305
NABBX7 27/06/2019 Call 24.000 4.505 4.505 0.000   0 4.400
NABBY7 27/06/2019 Put 24.000 3.670 3.670 0.000   0 3.735
NABBZ7 27/06/2019 Call 25.000 3.920 3.920 0.000   0 3.835
NABC17 27/06/2019 Put 25.000 4.150 4.150 0.000   0 4.215
NABBI7 27/06/2019 Call 26.000 3.435 3.435 0.000   0 3.355
NABBJ7 27/06/2019 Put 26.000 4.665 4.665 0.000   0 4.735
NABBK7 27/06/2019 Call 27.000 3.020 3.020 0.000   0 2.950
NABBL7 27/06/2019 Put 27.000 5.210 5.210 0.000   0 5.295
NABBR7 27/06/2019 Call 28.000 2.665 2.665 0.000   0 2.605
NABBS7 27/06/2019 Put 28.000 5.820 5.820 0.000   0 5.900
NABBT7 27/06/2019 Call 29.000 2.355 2.355 0.000   1,350 2.300
NABBU7 27/06/2019 Put 29.000 6.470 6.470 0.000   0 6.560
NABBV7 27/06/2019 Call 30.000 2.085 2.085 0.000   100 2.035
NABBW7 27/06/2019 Put 30.000 7.170 7.170 0.000   0 7.270
NABFW7 27/06/2019 Call 31.000 1.845 1.845 0.000   1,350 1.800
NABFX7 27/06/2019 Put 31.000 7.915 7.915 0.000   0 8.020
NABIH7 27/06/2019 Call 32.000 1.635 1.635 0.000   0 1.595
NABII7 27/06/2019 Put 32.000 8.710 8.710 0.000   3 8.820

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.