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 27.190 Up 0.180 27.180 27.270 27.000 27.330 26.840 9,209,835 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABQO8 26/05/2016 Call 0.010 26.310 26.310 0.000   0 26.310
NABEN9 26/05/2016 Call 0.110 26.090 26.090 0.000   0 26.090
NABEO9 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABD79 26/05/2016 Call 17.360 9.850 9.850 0.000   0 9.850
NABD89 26/05/2016 Put 17.360 0.000 0.000 0.000   60 0.000
NABD49 26/05/2016 Call 18.320 8.900 8.900 0.000   0 8.900
NABD19 26/05/2016 Put 18.320 0.001 0.001 0.000   0 0.001
NABCY9 26/05/2016 Call 19.280 7.945 7.945 0.000   0 7.945
NABCZ9 26/05/2016 Put 19.280 0.004 0.004 0.000   200 0.004
NABCX9 26/05/2016 Call 20.250 6.985 6.985 0.000   0 6.985
NABCW9 26/05/2016 Put 20.250 0.015 0.015 0.000   110 0.015
NABBS9 26/05/2016 Call 20.970 6.270 6.270 0.000   0 6.270
NABBT9 26/05/2016 Put 20.970 0.030 0.030 0.000   140 0.030
NABZE8 26/05/2016 Call 21.440 5.805 5.805 0.000   0 5.805
NABZF8 26/05/2016 Put 21.440 0.045 0.045 0.000   366 0.045
NABWJ8 26/05/2016 Call 22.180 5.075 5.075 0.000   0 5.075
NABWK8 26/05/2016 Put 22.180 0.085 0.085 0.000   60 0.085
NABVS8 26/05/2016 Call 22.660 4.605 4.605 0.000   36 4.605
NABVT8 26/05/2016 Put 22.660 0.110 0.110 0.135 586 1,224 0.110
NABLA9 26/05/2016 Call 22.870 4.395 4.395 0.000   78 4.395
NABLB9 26/05/2016 Put 22.870 0.125 0.125 0.000   115 0.125
NABL99 26/05/2016 Call 22.880 3.595 3.595 0.000   0 3.595
NABL89 26/05/2016 Put 22.880 0.125 0.125 0.140 324 446 0.125
NABSK8 26/05/2016 Call 23.140 4.130 4.130 4.120 10 51 4.130
NABSL8 26/05/2016 Put 23.140 0.145 0.145 0.135 200 2,255 0.145
NABPU9 26/05/2016 Call 23.150 3.340 3.340 0.000   0 3.340
NABPT9 26/05/2016 Put 23.150 0.145 0.145 0.000   100 0.145
NABSA8 26/05/2016 Call 23.620 3.665 3.665 0.000   3,040 3.665
NABSB8 26/05/2016 Put 23.620 0.185 0.185 0.000   1,175 0.185
NABPR9 26/05/2016 Call 23.630 2.895 2.895 0.000   50 2.895
NABPS9 26/05/2016 Put 23.630 0.190 0.190 0.000   600 0.190
NABS68 26/05/2016 Call 24.100 3.195 3.195 0.000   81 3.195
NABS78 26/05/2016 Put 24.100 0.240 0.240 0.000   1,766 0.240
NABRZ8 26/05/2016 Call 24.590 2.730 2.730 0.000   0 2.730
NABS18 26/05/2016 Put 24.590 0.310 0.310 0.000   404 0.310
NABPV9 26/05/2016 Call 24.600 2.040 2.040 2.025 150 170 2.040
NABPW9 26/05/2016 Put 24.600 0.310 0.310 0.000   0 0.310
NABQ48 26/05/2016 Call 25.070 2.285 2.285 0.000   131 2.285
NABQ58 26/05/2016 Put 25.070 0.400 0.400 0.000   3,415 0.400
NABIX9 26/05/2016 Call 25.080 1.645 1.645 0.000   135 1.645
NABIY9 26/05/2016 Put 25.080 0.400 0.400 0.380 50 50 0.400
NABQM8 26/05/2016 Call 25.550 1.855 1.855 1.905 350 1,412 1.855
NABQN8 26/05/2016 Put 25.550 0.520 0.520 0.495 125 2,756 0.520
NABGX9 26/05/2016 Call 25.560 1.285 1.285 1.315 50 1,101 1.285
NABGY9 26/05/2016 Put 25.560 0.520 0.520 0.000   175 0.520
NABQ88 26/05/2016 Call 26.030 1.450 1.450 1.475 200 887 1.450
NABQ98 26/05/2016 Put 26.030 0.680 0.680 0.645 400 1,076 0.680
NABSZ8 26/05/2016 Call 26.040 0.960 0.960 0.985 150 1,544 0.960
NABSY8 26/05/2016 Put 26.040 0.680 0.680 0.670 10 168 0.680
NABQC8 26/05/2016 Call 26.520 1.070 1.070 0.000   765 1.070
NABQD8 26/05/2016 Put 26.520 0.890 0.890 0.865 60 1,356 0.890
NABT18 26/05/2016 Call 26.530 0.670 0.670 0.560 14 791 0.670
NABT28 26/05/2016 Put 26.530 0.890 0.890 0.000   37 0.890
NABPR8 26/05/2016 Call 27.000 0.745 0.745 0.000   2,257 0.745
NABPS8 26/05/2016 Put 27.000 1.150 1.150 1.145 20 830 1.150
NABJ19 26/05/2016 Call 27.010 0.445 0.445 0.450 513 2,202 0.445
NABIZ9 26/05/2016 Put 27.010 1.155 1.155 0.000   952 1.155
NABQA8 26/05/2016 Call 27.480 0.480 0.480 0.500 139 3,872 0.480
NABQB8 26/05/2016 Put 27.480 1.470 1.470 0.000   1,099 1.470
NABX98 26/05/2016 Call 27.490 0.275 0.275 0.270 7,257 8,916 0.275
NABX88 26/05/2016 Put 27.490 1.475 1.475 0.000   1,193 1.475
NABPV8 26/05/2016 Call 27.960 0.285 0.285 0.330 151 547 0.285
NABPW8 26/05/2016 Put 27.960 1.845 1.845 1.860 5 1,014 1.845
NABXA8 26/05/2016 Call 27.970 0.155 0.155 0.160 184 1,646 0.155
NABXB8 26/05/2016 Put 27.970 1.845 1.845 0.000   609 1.845
NABQI8 26/05/2016 Call 28.440 0.155 0.155 0.160 200 4,371 0.155
NABQJ8 26/05/2016 Put 28.440 2.265 2.265 0.000   1,060 2.265
NABXD8 26/05/2016 Call 28.450 0.085 0.085 0.075 341 1,194 0.085
NABXC8 26/05/2016 Put 28.450 2.265 2.265 0.000   215 2.265
NABPT8 26/05/2016 Call 28.930 0.075 0.075 0.085 1,080 3,680 0.075
NABPU8 26/05/2016 Put 28.930 2.725 2.725 0.000   667 2.725
NABJ29 26/05/2016 Call 28.940 0.040 0.040 0.000   236 0.040
NABJ39 26/05/2016 Put 28.940 2.720 2.720 0.000   740 2.720
NABQK8 26/05/2016 Call 29.410 0.035 0.035 0.000   1,845 0.035
NABQL8 26/05/2016 Put 29.410 3.190 3.190 0.000   880 3.190
NABJ59 26/05/2016 Call 29.420 0.020 0.020 0.000   597 0.020
NABJ49 26/05/2016 Put 29.420 3.185 3.185 0.000   410 3.185
NABQ28 26/05/2016 Call 29.890 0.015 0.015 0.000   1,578 0.015
NABQ38 26/05/2016 Put 29.890 3.660 3.660 0.000   20 3.660
NABRI8 26/05/2016 Call 29.900 0.008 0.008 0.000   524 0.008
NABRH8 26/05/2016 Put 29.900 3.660 3.660 0.000   752 3.660
NABPZ8 26/05/2016 Call 30.370 0.005 0.005 0.000   1,700 0.005
NABQ18 26/05/2016 Put 30.370 4.140 4.140 0.000   150 4.140
NABR28 26/05/2016 Call 30.380 0.004 0.004 0.000   148 0.004
NABR38 26/05/2016 Put 30.380 4.135 4.135 0.000   387 4.135
NABQE8 26/05/2016 Call 30.850 0.002 0.002 0.000   735 0.002
NABQF8 26/05/2016 Put 30.850 4.620 4.620 0.000   380 4.620
NABR58 26/05/2016 Call 30.860 0.001 0.001 0.000   0 0.001
NABR48 26/05/2016 Put 30.860 4.615 4.615 0.000   1,258 4.615
NABPX8 26/05/2016 Call 31.340 0.001 0.001 0.000   250 0.001
NABPY8 26/05/2016 Put 31.340 5.110 5.110 0.000   50 5.110
NABR68 26/05/2016 Call 31.350 0.001 0.001 0.000   0 0.001
NABR78 26/05/2016 Put 31.350 5.105 5.105 0.000   860 5.105
NABQG8 26/05/2016 Call 31.820 0.000 0.000 0.000   50 0.000
NABQH8 26/05/2016 Put 31.820 5.590 5.590 0.000   180 5.590
NABSQ8 26/05/2016 Call 31.830 0.000 0.000 0.000   0 0.000
NABSR8 26/05/2016 Put 31.830 5.580 5.580 0.000   365 5.580
NABR88 26/05/2016 Call 32.300 0.000 0.000 0.000   0 0.000
NABR98 26/05/2016 Put 32.300 6.065 6.065 0.000   0 6.065
NABST8 26/05/2016 Call 32.310 0.000 0.000 0.000   185 0.000
NABSS8 26/05/2016 Put 32.310 6.060 6.060 0.000   311 6.060
NABUD8 26/05/2016 Call 32.780 0.000 0.000 0.000   0 0.000
NABUE8 26/05/2016 Put 32.780 6.545 6.545 0.000   91 6.545
NABLL9 26/05/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABLK9 26/05/2016 Put 33.350 7.115 7.115 0.000   0 7.115
NABLM9 26/05/2016 Call 33.360 0.000 0.000 0.000   0 0.000
NABLN9 26/05/2016 Put 33.360 7.110 7.110 0.000   380 7.110
NABI69 26/05/2016 Call 34.790 0.000 0.000 0.000   0 0.000
NABI79 26/05/2016 Put 34.790 8.555 8.555 0.000   0 8.555
NABI59 26/05/2016 Call 34.800 0.000 0.000 0.000   0 0.000
NABGZ9 26/05/2016 Put 34.800 8.550 8.550 0.000   0 8.550
NABIF9 26/05/2016 Call 35.260 0.000 0.000 0.000   0 0.000
NABIG9 26/05/2016 Put 35.260 9.025 9.025 0.000   0 9.025
NABI99 26/05/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABI89 26/05/2016 Put 35.270 9.015 9.015 0.000   217 9.015
NABIS9 26/05/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABIR9 26/05/2016 Put 35.740 9.505 9.505 0.000   0 9.505
NABIP9 26/05/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABIQ9 26/05/2016 Put 35.750 9.495 9.495 0.000   12 9.495
NABIL9 26/05/2016 Call 36.160 0.000 0.000 0.000   0 0.000
NABIM9 26/05/2016 Put 36.160 9.925 9.925 0.000   0 9.925
NABIO9 26/05/2016 Call 36.170 0.000 0.000 0.000   0 0.000
NABIN9 26/05/2016 Put 36.170 9.915 9.915 0.000   0 9.915
NABL49 26/05/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABL59 26/05/2016 Put 36.210 9.975 9.975 0.000   0 9.975
NABKZ9 26/05/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABL19 26/05/2016 Put 36.220 9.965 9.965 0.000   0 9.965
NABP57 23/06/2016 Call 0.010 26.355 26.355 0.000   11,500 26.355
NABEP9 23/06/2016 Call 0.110 26.090 26.090 0.000   79 26.090
NABEQ9 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABWA8 23/06/2016 Call 15.250 11.955 11.955 0.000   25 11.955
NABW98 23/06/2016 Put 15.250 0.000 0.000 0.000   85 0.000
NABW78 23/06/2016 Call 15.260 11.020 11.020 0.000   35 11.020
NABW88 23/06/2016 Put 15.260 0.000 0.000 0.000   85 0.000
NABV87 23/06/2016 Call 17.150 10.060 10.060 0.000   0 10.060
NABV97 23/06/2016 Put 17.150 0.003 0.003 0.000   69 0.003
NABVB7 23/06/2016 Call 18.110 9.100 9.100 0.000   0 9.100
NABVA7 23/06/2016 Put 18.110 0.009 0.009 0.000   300 0.009
NABVO8 23/06/2016 Call 18.580 8.630 8.630 0.000   0 8.630
NABVP8 23/06/2016 Put 18.580 0.015 0.015 0.000   0 0.015
NABVN8 23/06/2016 Call 18.590 7.780 7.780 0.000   290 7.780
NABVM8 23/06/2016 Put 18.590 0.015 0.015 0.000   0 0.015
NABVC7 23/06/2016 Call 19.060 8.150 8.150 0.000   10 8.150
NABVD7 23/06/2016 Put 19.060 0.025 0.025 0.000   120 0.025
NABMX8 23/06/2016 Call 19.070 7.310 7.310 0.000   120 7.310
NABMY8 23/06/2016 Put 19.070 0.025 0.025 0.000   100 0.025
NABVF7 23/06/2016 Call 20.970 6.245 6.245 0.000   0 6.245
NABVE7 23/06/2016 Put 20.970 0.095 0.095 0.000   450 0.095
NABVP7 23/06/2016 Call 20.980 5.450 5.450 0.000   0 5.450
NABVK7 23/06/2016 Put 20.980 0.095 0.095 0.000   0 0.095
NABZI8 23/06/2016 Call 21.440 5.780 5.780 0.000   0 5.780
NABZJ8 23/06/2016 Put 21.440 0.125 0.125 0.000   104 0.125
NABVG7 23/06/2016 Call 21.920 5.305 5.305 0.000   0 5.305
NABVH7 23/06/2016 Put 21.920 0.160 0.160 0.000   254 0.160
NABVQ7 23/06/2016 Call 21.930 4.550 4.550 0.000   420 4.550
NABVR7 23/06/2016 Put 21.930 0.160 0.160 0.000   316 0.160
NABWL8 23/06/2016 Call 22.400 4.825 4.825 0.000   0 4.825
NABWM8 23/06/2016 Put 22.400 0.200 0.200 0.000   620 0.200
NABVJ7 23/06/2016 Call 22.870 4.365 4.365 0.000   0 4.365
NABVI7 23/06/2016 Put 22.870 0.245 0.245 0.000   226 0.245
NABVT7 23/06/2016 Call 22.880 3.675 3.675 0.000   3,276 3.675
NABVS7 23/06/2016 Put 22.880 0.245 0.245 0.000   155 0.245
NABP58 23/06/2016 Call 23.350 3.895 3.895 0.000   0 3.895
NABP68 23/06/2016 Put 23.350 0.300 0.300 0.000   915 0.300
NABWB8 23/06/2016 Call 23.360 3.250 3.250 0.000   0 3.250
NABWC8 23/06/2016 Put 23.360 0.300 0.300 0.000   100 0.300
NABCH9 23/06/2016 Call 23.820 3.440 3.440 0.000   0 3.440
NABCI9 23/06/2016 Put 23.820 0.360 0.360 0.320 40 783 0.360
NABWU8 23/06/2016 Call 23.830 2.845 2.845 0.000   0 2.845
NABWT8 23/06/2016 Put 23.830 0.360 0.360 0.000   50 0.360
NABLD8 23/06/2016 Call 24.300 2.985 2.985 0.000   54 2.985
NABLE8 23/06/2016 Put 24.300 0.440 0.440 0.000   392 0.440
NABYU8 23/06/2016 Call 24.310 2.450 2.450 0.000   52 2.450
NABYV8 23/06/2016 Put 24.310 0.440 0.440 0.000   54 0.440
NABZK8 23/06/2016 Call 24.780 2.540 2.540 0.000   90 2.540
NABZL8 23/06/2016 Put 24.780 0.545 0.545 0.510 20 853 0.545
NABYX8 23/06/2016 Call 24.790 2.075 2.075 0.000   171 2.075
NABYW8 23/06/2016 Put 24.790 0.540 0.540 0.000   0 0.540
NABXP7 23/06/2016 Call 25.250 2.125 2.125 0.000   30 2.125
NABXQ7 23/06/2016 Put 25.250 0.665 0.665 0.000   480 0.665
NABYZ8 23/06/2016 Call 25.260 1.730 1.730 0.000   2,224 1.730
NABZ18 23/06/2016 Put 25.260 0.660 0.660 0.000   321 0.660
NABZC8 23/06/2016 Call 25.730 1.720 1.720 0.000   1,063 1.720
NABZD8 23/06/2016 Put 25.730 0.810 0.810 0.000   990 0.810
NABLM8 23/06/2016 Call 25.740 1.405 1.405 0.000   7,813 1.405
NABLL8 23/06/2016 Put 25.740 0.810 0.810 0.000   110 0.810
NABXN7 23/06/2016 Call 26.210 1.350 1.350 1.400 55 483 1.350
NABXO7 23/06/2016 Put 26.210 0.995 0.995 0.000   989 0.995
NABLN8 23/06/2016 Call 26.220 1.110 1.110 0.000   1,877 1.110
NABLO8 23/06/2016 Put 26.220 0.995 0.995 0.000   662 0.995
NABZA8 23/06/2016 Call 26.690 1.025 1.025 0.910 8 4,330 1.025
NABZB8 23/06/2016 Put 26.690 1.210 1.210 0.000   472 1.210
NABLQ8 23/06/2016 Call 26.700 0.850 0.850 0.870 50 1,588 0.850
NABLP8 23/06/2016 Put 26.700 1.210 1.210 0.000   255 1.210
NABUZ7 23/06/2016 Call 27.160 0.750 0.750 0.790 109 1,135 0.750
NABV17 23/06/2016 Put 27.160 1.465 1.465 0.000   935 1.465
NABFU8 23/06/2016 Call 27.170 0.635 0.635 0.000   1,164 0.635
NABFV8 23/06/2016 Put 27.170 1.465 1.465 0.000   902 1.465
NABZM8 23/06/2016 Call 27.630 0.525 0.525 0.000   2,646 0.525
NABZN8 23/06/2016 Put 27.630 1.760 1.760 0.000   1,334 1.760
NABP97 23/06/2016 Call 27.640 0.460 0.460 0.420 44 1,237 0.460
NABP87 23/06/2016 Put 27.640 1.755 1.755 0.000   435 1.755
NABUB7 23/06/2016 Call 28.120 0.345 0.345 0.355 3,051 3,665 0.345
NABUC7 23/06/2016 Put 28.120 2.115 2.115 0.000   2,780 2.115
NABVU7 23/06/2016 Call 28.130 0.315 0.315 0.310 113 1,285 0.315
NABVV7 23/06/2016 Put 28.130 2.100 2.100 0.000   351 2.100
NABZO8 23/06/2016 Call 28.590 0.225 0.225 0.000   2,812 0.225
NABZP8 23/06/2016 Put 28.590 2.490 2.490 0.000   518 2.490
NABZ79 23/06/2016 Call 28.600 0.210 0.210 0.000   987 0.210
NABZ69 23/06/2016 Put 28.600 2.470 2.470 0.000   2,773 2.470
NABQ77 23/06/2016 Call 29.070 0.140 0.140 0.000   917 0.140
NABQ87 23/06/2016 Put 29.070 2.905 2.905 0.000   520 2.905
NABG28 23/06/2016 Call 29.080 0.135 0.135 0.000   371 0.135
NABFW8 23/06/2016 Put 29.080 2.880 2.880 0.000   180 2.880
NABZS8 23/06/2016 Call 29.540 0.085 0.085 0.000   3,024 0.085
NABZT8 23/06/2016 Put 29.540 3.340 3.340 0.000   3,112 3.340
NABZ49 23/06/2016 Call 29.550 0.085 0.085 0.000   513 0.085
NABZ59 23/06/2016 Put 29.550 3.305 3.305 0.000   640 3.305
NABMH7 23/06/2016 Call 30.020 0.050 0.050 0.000   2,065 0.050
NABMI7 23/06/2016 Put 30.020 3.800 3.800 0.000   1,278 3.800
NABPK7 23/06/2016 Call 30.030 0.050 0.050 0.000   597 0.050
NABPL7 23/06/2016 Put 30.030 3.760 3.760 0.000   825 3.760
NABZU8 23/06/2016 Call 30.500 0.030 0.030 0.000   1,985 0.030
NABZV8 23/06/2016 Put 30.500 4.270 4.270 0.000   983 4.270
NABZ39 23/06/2016 Call 30.510 0.030 0.030 0.000   738 0.030
NABZ29 23/06/2016 Put 30.510 4.225 4.225 0.000   1,155 4.225
NABML7 23/06/2016 Call 30.970 0.015 0.015 0.000   305 0.015
NABMM7 23/06/2016 Put 30.970 4.740 4.740 0.000   178 4.740
NABPN7 23/06/2016 Call 30.980 0.015 0.015 0.000   236 0.015
NABPM7 23/06/2016 Put 30.980 4.690 4.690 0.000   580 4.690
NABZQ8 23/06/2016 Call 31.450 0.010 0.010 0.000   507 0.010
NABZR8 23/06/2016 Put 31.450 5.215 5.215 0.000   485 5.215
NABPO7 23/06/2016 Call 31.460 0.010 0.010 0.000   337 0.010
NABPP7 23/06/2016 Put 31.460 5.165 5.165 0.000   2,765 5.165
NABMJ7 23/06/2016 Call 31.920 0.006 0.006 0.000   388 0.006
NABMK7 23/06/2016 Put 31.920 5.685 5.685 0.000   510 5.685
NABTH7 23/06/2016 Call 31.930 0.006 0.006 0.000   553 0.006
NABTG7 23/06/2016 Put 31.930 5.630 5.630 0.000   800 5.630
NABZG8 23/06/2016 Call 32.410 0.003 0.003 0.000   65 0.003
NABZH8 23/06/2016 Put 32.410 6.175 6.175 0.000   2,342 6.175
NABDQ9 23/06/2016 Call 32.420 0.003 0.003 0.000   760 0.003
NABDP9 23/06/2016 Put 32.420 6.120 6.120 0.000   852 6.120
NABEX7 23/06/2016 Call 32.880 0.002 0.002 0.000   249 0.002
NABEW7 23/06/2016 Put 32.880 6.645 6.645 0.000   179 6.645
NABPV7 23/06/2016 Call 32.890 0.002 0.002 0.000   50 0.002
NABPU7 23/06/2016 Put 32.890 6.585 6.585 0.000   487 6.585
NABD29 23/06/2016 Call 33.350 0.001 0.001 0.000   2,350 0.001
NABD39 23/06/2016 Put 33.350 7.115 7.115 0.000   390 7.115
NABPW7 23/06/2016 Call 33.360 0.001 0.001 0.000   19 0.001
NABPX7 23/06/2016 Put 33.360 7.055 7.055 0.000   845 7.055
NABMP7 23/06/2016 Call 33.830 0.000 0.000 0.000   270 0.000
NABMQ7 23/06/2016 Put 33.830 7.595 7.595 0.000   330 7.595
NABQ27 23/06/2016 Call 33.840 0.000 0.000 0.000   210 0.000
NABQ17 23/06/2016 Put 33.840 7.535 7.535 0.000   876 7.535
NABFJ9 23/06/2016 Call 34.310 0.000 0.000 0.000   635 0.000
NABFK9 23/06/2016 Put 34.310 8.075 8.075 0.000   108 8.075
NABQ37 23/06/2016 Call 34.320 0.000 0.000 0.000   420 0.000
NABQ47 23/06/2016 Put 34.320 8.010 8.010 0.000   755 8.010
NABMD7 23/06/2016 Call 34.790 0.000 0.000 0.000   410 0.000
NABME7 23/06/2016 Put 34.790 8.555 8.555 0.000   0 8.555
NABQ67 23/06/2016 Call 34.800 0.000 0.000 0.000   370 0.000
NABQ57 23/06/2016 Put 34.800 8.490 8.490 0.000   194 8.490
NABG89 23/06/2016 Call 35.260 0.000 0.000 0.000   80 0.000
NABG99 23/06/2016 Put 35.260 9.025 9.025 0.000   69 9.025
NABTI7 23/06/2016 Call 35.270 0.000 0.000 0.000   17 0.000
NABTJ7 23/06/2016 Put 35.270 8.960 8.960 0.000   10 8.960
NABMF7 23/06/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABMG7 23/06/2016 Put 35.740 9.500 9.500 0.000   100 9.500
NABTL7 23/06/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTK7 23/06/2016 Put 35.750 9.440 9.440 0.000   617 9.440
NABL69 23/06/2016 Call 36.210 0.000 0.000 0.000   302 0.000
NABL79 23/06/2016 Put 36.210 9.970 9.970 0.000   110 9.970
NABTM7 23/06/2016 Call 36.220 0.000 0.000 0.000   200 0.000
NABTN7 23/06/2016 Put 36.220 9.905 9.905 0.000   140 9.905
NABMN7 23/06/2016 Call 36.690 0.000 0.000 0.000   0 0.000
NABMO7 23/06/2016 Put 36.690 10.450 10.450 0.000   0 10.450
NABTP7 23/06/2016 Call 36.700 0.000 0.000 0.000   100 0.000
NABTO7 23/06/2016 Put 36.700 10.385 10.385 0.000   0 10.385
NABMQ9 23/06/2016 Call 37.170 0.000 0.000 0.000   13 0.000
NABMT9 23/06/2016 Put 37.170 10.930 10.930 0.000   610 10.930
NABKF9 23/06/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABKG9 23/06/2016 Put 38.120 11.880 11.880 0.000   330 11.880
NABJG8 23/06/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABJH8 23/06/2016 Put 38.130 11.810 11.810 0.000   58 11.810
NABCG7 23/06/2016 Call 39.080 0.000 0.000 0.000   100 0.000
NABCH7 23/06/2016 Put 39.080 12.840 12.840 0.000   0 12.840
NABM89 23/06/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABM99 23/06/2016 Put 40.020 13.780 13.780 0.000   96 13.780
NABU99 23/06/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUA9 23/06/2016 Put 40.980 14.735 14.735 0.000   900 14.735
NABXZ9 23/06/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY19 23/06/2016 Put 41.930 15.685 15.685 0.000   0 15.685
NABYF8 28/07/2016 Call 0.010 26.355 26.355 0.000   0 26.355
NABBU9 28/07/2016 Call 20.970 6.245 6.245 0.000   0 6.245
NABBV9 28/07/2016 Put 20.970 0.190 0.190 0.000   90 0.190
NABQE9 28/07/2016 Call 20.980 5.495 5.495 0.000   187 5.495
NABQF9 28/07/2016 Put 20.980 0.190 0.190 0.000   0 0.190
NABZW8 28/07/2016 Call 21.440 5.775 5.775 0.000   0 5.775
NABZX8 28/07/2016 Put 21.440 0.220 0.220 0.000   127 0.220
NABYK8 28/07/2016 Call 22.180 5.045 5.045 0.000   0 5.045
NABYL8 28/07/2016 Put 22.180 0.290 0.290 0.000   162 0.290
NABY58 28/07/2016 Call 22.660 4.570 4.570 0.000   0 4.570
NABY68 28/07/2016 Put 22.660 0.345 0.345 0.000   2,704 0.345
NABXV8 28/07/2016 Call 23.140 4.105 4.105 0.000   0 4.105
NABXW8 28/07/2016 Put 23.140 0.405 0.405 0.000   529 0.405
NABN89 28/07/2016 Call 23.150 3.600 3.600 0.000   0 3.600
NABN99 28/07/2016 Put 23.150 0.405 0.405 0.000   45 0.405
NABY78 28/07/2016 Call 23.620 3.640 3.640 0.000   0 3.640
NABY88 28/07/2016 Put 23.620 0.480 0.480 0.000   240 0.480
NABXP8 28/07/2016 Call 24.100 3.185 3.185 0.000   0 3.185
NABXQ8 28/07/2016 Put 24.100 0.560 0.560 0.000   100 0.560
NABY98 28/07/2016 Call 24.590 2.735 2.735 0.000   0 2.735
NABYA8 28/07/2016 Put 24.590 0.670 0.670 0.000   0 0.670
NABXN8 28/07/2016 Call 25.070 2.325 2.325 0.000   0 2.325
NABXO8 28/07/2016 Put 25.070 0.795 0.795 0.745 200 250 0.795
NABZ38 28/07/2016 Call 25.080 2.070 2.070 0.000   0 2.070
NABZ28 28/07/2016 Put 25.080 0.790 0.790 0.000   20 0.790
NABYD8 28/07/2016 Call 25.550 1.935 1.935 0.000   70 1.935
NABYE8 28/07/2016 Put 25.550 0.940 0.940 0.930 200 1,262 0.940
NABR39 28/07/2016 Call 25.560 1.750 1.750 0.000   97 1.750
NABR49 28/07/2016 Put 25.560 0.935 0.935 0.000   0 0.935
NABXL8 28/07/2016 Call 26.030 1.585 1.585 0.000   245 1.585
NABXM8 28/07/2016 Put 26.030 1.120 1.120 0.000   152 1.120
NABQ99 28/07/2016 Call 26.210 1.465 1.465 0.000   0 1.465
NABQ89 28/07/2016 Put 26.210 1.190 1.190 0.000   0 1.190
NABQA9 28/07/2016 Call 26.220 1.360 1.360 0.000   104 1.360
NABQB9 28/07/2016 Put 26.220 1.185 1.185 0.000   190 1.185
NABYB8 28/07/2016 Call 26.520 1.275 1.275 0.000   440 1.275
NABYC8 28/07/2016 Put 26.520 1.330 1.330 0.000   375 1.330
NABXJ8 28/07/2016 Call 27.000 1.005 1.005 0.000   5,211 1.005
NABXK8 28/07/2016 Put 27.000 1.570 1.570 0.000   635 1.570
NABNY9 28/07/2016 Call 27.010 0.955 0.955 0.000   242 0.955
NABNZ9 28/07/2016 Put 27.010 1.555 1.555 0.000   0 1.555
NABXT8 28/07/2016 Call 27.480 0.770 0.770 0.000   70 0.770
NABXU8 28/07/2016 Put 27.480 1.840 1.840 0.000   207 1.840
NABQW9 28/07/2016 Call 27.490 0.745 0.745 0.000   98 0.745
NABQX9 28/07/2016 Put 27.490 1.825 1.825 0.000   0 1.825
NABY18 28/07/2016 Call 27.960 0.575 0.575 0.000   1,030 0.575
NABY28 28/07/2016 Put 27.960 2.140 2.140 2.095 100 632 2.140
NABP29 28/07/2016 Call 27.970 0.565 0.565 0.460 122 272 0.565
NABP19 28/07/2016 Put 27.970 2.120 2.120 0.000   10 2.120
NABXR8 28/07/2016 Call 28.440 0.425 0.425 0.400 145 582 0.425
NABXS8 28/07/2016 Put 28.440 2.475 2.475 0.000   150 2.475
NABY38 28/07/2016 Call 28.930 0.300 0.300 0.000   230 0.300
NABY48 28/07/2016 Put 28.930 2.850 2.850 0.000   0 2.850
NABP39 28/07/2016 Call 28.940 0.295 0.295 0.000   1,276 0.295
NABP49 28/07/2016 Put 28.940 2.805 2.805 0.000   200 2.805
NABXY8 28/07/2016 Call 29.410 0.210 0.210 0.000   2,148 0.210
NABXZ8 28/07/2016 Put 29.410 3.250 3.250 0.000   0 3.250
NABYG8 28/07/2016 Call 29.890 0.145 0.145 0.000   180 0.145
NABYH8 28/07/2016 Put 29.890 3.685 3.685 0.000   0 3.685
NABYI8 28/07/2016 Call 30.370 0.100 0.100 0.000   200 0.100
NABYJ8 28/07/2016 Put 30.370 4.145 4.145 0.000   0 4.145
NABIT9 28/07/2016 Call 30.500 0.090 0.090 0.000   400 0.090
NABIU9 28/07/2016 Put 30.500 4.270 4.270 0.000   0 4.270
NABJ69 28/07/2016 Call 30.970 0.065 0.065 0.000   0 0.065
NABJ79 28/07/2016 Put 30.970 4.735 4.735 0.000   0 4.735
NABK39 28/07/2016 Call 31.450 0.045 0.045 0.000   0 0.045
NABK49 28/07/2016 Put 31.450 5.215 5.215 0.000   0 5.215
NABKX9 28/07/2016 Call 31.920 0.030 0.030 0.000   0 0.030
NABKY9 28/07/2016 Put 31.920 5.685 5.685 0.000   0 5.685
NABG49 25/08/2016 Call 0.010 26.380 26.380 0.000   0 26.380
NABG59 25/08/2016 Call 0.100 27.090 27.090 0.000   0 27.090
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 26.090 26.090 0.000   26 26.090
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 6.715 6.715 0.000   0 6.715
NABGO9 25/08/2016 Put 20.500 0.170 0.170 0.000   0 0.170
NABFL9 25/08/2016 Call 21.000 6.215 6.215 0.000   0 6.215
NABFM9 25/08/2016 Put 21.000 0.215 0.215 0.000   0 0.215
NABFP9 25/08/2016 Call 21.500 5.720 5.720 0.000   0 5.720
NABFQ9 25/08/2016 Put 21.500 0.275 0.275 0.000   42 0.275
NABFF9 25/08/2016 Call 22.000 5.225 5.225 0.000   0 5.225
NABFG9 25/08/2016 Put 22.000 0.335 0.335 0.000   0 0.335
NABFT9 25/08/2016 Call 22.500 4.735 4.735 0.000   0 4.735
NABFU9 25/08/2016 Put 22.500 0.405 0.405 0.000   0 0.405
NABFH9 25/08/2016 Call 23.000 4.250 4.250 0.000   0 4.250
NABFI9 25/08/2016 Put 23.000 0.470 0.470 0.000   0 0.470
NABN79 25/08/2016 Call 23.010 3.835 3.835 0.000   0 3.835
NABN69 25/08/2016 Put 23.010 0.470 0.470 0.000   109 0.470
NABFR9 25/08/2016 Call 23.500 3.775 3.775 0.000   0 3.775
NABFS9 25/08/2016 Put 23.500 0.555 0.555 0.000   0 0.555
NABN49 25/08/2016 Call 23.510 3.420 3.420 0.000   94 3.420
NABN59 25/08/2016 Put 23.510 0.550 0.550 0.000   20 0.550
NABF89 25/08/2016 Call 24.000 3.310 3.310 0.000   0 3.310
NABF99 25/08/2016 Put 24.000 0.650 0.650 0.000   0 0.650
NABFX9 25/08/2016 Call 24.500 2.865 2.865 0.000   0 2.865
NABFY9 25/08/2016 Put 24.500 0.765 0.765 0.000   190 0.765
NABF69 25/08/2016 Call 25.000 2.445 2.445 0.000   0 2.445
NABF79 25/08/2016 Put 25.000 0.905 0.905 0.000   10 0.905
NABFV9 25/08/2016 Call 25.500 2.050 2.050 0.000   10 2.050
NABFW9 25/08/2016 Put 25.500 1.060 1.060 0.000   0 1.060
NABF29 25/08/2016 Call 26.000 1.710 1.710 0.000   20 1.710
NABF39 25/08/2016 Put 26.000 1.255 1.255 0.000   100 1.255
NABFZ9 25/08/2016 Call 26.500 1.400 1.400 0.000   55 1.400
NABG19 25/08/2016 Put 26.500 1.470 1.470 0.000   0 1.470
NABF49 25/08/2016 Call 27.000 1.125 1.125 0.000   40 1.125
NABF59 25/08/2016 Put 27.000 1.715 1.715 0.000   0 1.715
NABG29 25/08/2016 Call 27.500 0.895 0.895 0.000   36 0.895
NABG39 25/08/2016 Put 27.500 1.990 1.990 0.000   0 1.990
NABFN9 25/08/2016 Call 28.000 0.695 0.695 0.000   1,405 0.695
NABFO9 25/08/2016 Put 28.000 2.295 2.295 0.000   20 2.295
NABGV9 25/08/2016 Call 28.500 0.525 0.525 0.000   1,512 0.525
NABGW9 25/08/2016 Put 28.500 2.630 2.630 0.000   0 2.630
NABGT9 25/08/2016 Call 29.000 0.385 0.385 0.000   0 0.385
NABGU9 25/08/2016 Put 29.000 2.990 2.990 0.000   30 2.990
NABIH9 25/08/2016 Call 29.500 0.270 0.270 0.000   1,500 0.270
NABII9 25/08/2016 Put 29.500 3.385 3.385 0.000   0 3.385
NABIJ9 25/08/2016 Call 30.000 0.190 0.190 0.000   20 0.190
NABIK9 25/08/2016 Put 30.000 3.815 3.815 0.000   0 3.815
NABIV9 25/08/2016 Call 30.500 0.130 0.130 0.000   6 0.130
NABIW9 25/08/2016 Put 30.500 4.280 4.280 0.000   0 4.280
NABJ89 25/08/2016 Call 31.000 0.095 0.095 0.000   0 0.095
NABJ99 25/08/2016 Put 31.000 4.770 4.770 0.000   0 4.770
NABK59 25/08/2016 Call 31.500 0.065 0.065 0.000   0 0.065
NABK69 25/08/2016 Put 31.500 5.265 5.265 0.000   0 5.265
NABK79 25/08/2016 Call 32.000 0.045 0.045 0.000   0 0.045
NABK89 25/08/2016 Put 32.000 5.760 5.760 0.000   0 5.760
NABD38 29/09/2016 Call 0.010 26.455 26.455 0.000   34 26.455
NABR19 29/09/2016 Call 0.110 26.090 26.090 0.000   32,750 26.090
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 12.745 12.745 0.000   0 12.745
NABEZ8 29/09/2016 Put 14.460 0.005 0.005 0.000   710 0.005
NABDN8 29/09/2016 Call 17.360 9.850 9.850 0.000   0 9.850
NABDM8 29/09/2016 Put 17.360 0.050 0.050 0.000   0 0.050
NABDO8 29/09/2016 Call 19.280 7.935 7.935 0.000   0 7.935
NABDR8 29/09/2016 Put 19.280 0.150 0.150 0.000   0 0.150
NABDT8 29/09/2016 Call 19.290 7.385 7.385 0.000   344 7.385
NABDS8 29/09/2016 Put 19.290 0.150 0.150 0.000   0 0.150
NABBW9 29/09/2016 Call 20.970 6.255 6.255 0.000   0 6.255
NABBX9 29/09/2016 Put 20.970 0.310 0.310 0.000   100 0.310
NABZY8 29/09/2016 Call 21.440 5.790 5.790 0.000   0 5.790
NABB19 29/09/2016 Put 21.440 0.360 0.360 0.000   442 0.360
NABWN8 29/09/2016 Call 22.180 5.070 5.070 0.000   0 5.070
NABWO8 29/09/2016 Put 22.180 0.460 0.460 0.000   0 0.460
NABVU8 29/09/2016 Call 22.660 4.600 4.600 0.000   0 4.600
NABVV8 29/09/2016 Put 22.660 0.530 0.530 0.000   1,050 0.530
NABN29 29/09/2016 Call 22.670 4.300 4.300 0.000   0 4.300
NABN39 29/09/2016 Put 22.670 0.525 0.525 0.000   10 0.525
NABM98 29/09/2016 Call 23.140 4.155 4.155 0.000   0 4.155
NABMA8 29/09/2016 Put 23.140 0.610 0.610 0.000   200 0.610
NABM58 29/09/2016 Call 23.150 3.900 3.900 0.000   1 3.900
NABM68 29/09/2016 Put 23.150 0.605 0.605 0.000   190 0.605
NABMC8 29/09/2016 Call 23.620 3.710 3.710 0.000   50 3.710
NABMB8 29/09/2016 Put 23.620 0.695 0.695 0.000   12 0.695
NABM88 29/09/2016 Call 23.630 3.510 3.510 0.000   0 3.510
NABM78 29/09/2016 Put 23.630 0.695 0.695 0.000   110 0.695
NABLF8 29/09/2016 Call 24.100 3.295 3.295 0.000   0 3.295
NABLG8 29/09/2016 Put 24.100 0.805 0.805 0.000   1,056 0.805
NABKN9 29/09/2016 Call 24.110 3.135 3.135 0.000   0 3.135
NABKO9 29/09/2016 Put 24.110 0.795 0.795 0.000   0 0.795
NABE38 29/09/2016 Call 24.590 2.880 2.880 0.000   40 2.880
NABE48 29/09/2016 Put 24.590 0.925 0.925 0.000   110 0.925
NABKQ9 29/09/2016 Call 24.600 2.775 2.775 0.000   0 2.775
NABKP9 29/09/2016 Put 24.600 0.920 0.920 0.000   0 0.920
NABXR7 29/09/2016 Call 25.070 2.515 2.515 0.000   501 2.515
NABXS7 29/09/2016 Put 25.070 1.065 1.065 0.000   1,608 1.065
NABKR9 29/09/2016 Call 25.080 2.435 2.435 0.000   31 2.435
NABKS9 29/09/2016 Put 25.080 1.055 1.055 0.000   0 1.055
NABCI8 29/09/2016 Call 25.550 2.165 2.165 0.000   170 2.165
NABCJ8 29/09/2016 Put 25.550 1.225 1.225 0.000   200 1.225
NABT87 29/09/2016 Call 26.030 1.855 1.855 0.000   270 1.855
NABT97 29/09/2016 Put 26.030 1.405 1.405 0.000   613 1.405
NABC58 29/09/2016 Call 26.520 1.565 1.565 0.000   304 1.565
NABC68 29/09/2016 Put 26.520 1.610 1.610 0.000   240 1.610
NABKU9 29/09/2016 Call 26.530 1.550 1.550 0.000   420 1.550
NABKT9 29/09/2016 Put 26.530 1.585 1.585 0.000   5 1.585
NABTB7 29/09/2016 Call 27.000 1.305 1.305 0.000   324 1.305
NABTA7 29/09/2016 Put 27.000 1.830 1.830 0.000   44 1.830
NABKV9 29/09/2016 Call 27.010 1.300 1.300 0.000   71 1.300
NABKW9 29/09/2016 Put 27.010 1.805 1.805 0.000   0 1.805
NABC18 29/09/2016 Call 27.480 1.085 1.085 0.000   119 1.085
NABC28 29/09/2016 Put 27.480 2.080 2.080 0.000   537 2.080
NABQ97 29/09/2016 Call 27.960 0.885 0.885 0.000   1,047 0.885
NABQA7 29/09/2016 Put 27.960 2.355 2.355 0.000   50 2.355
NABKE9 29/09/2016 Call 27.970 0.880 0.880 0.000   352 0.880
NABKD9 29/09/2016 Put 27.970 2.310 2.310 0.000   107 2.310
NABBY8 29/09/2016 Call 28.440 0.705 0.705 0.000   1,837 0.705
NABBZ8 29/09/2016 Put 28.440 2.655 2.655 0.000   151 2.655
NABKH9 29/09/2016 Call 28.450 0.705 0.705 0.000   46 0.705
NABKI9 29/09/2016 Put 28.450 2.605 2.605 0.000   100 2.605
NABN27 29/09/2016 Call 28.930 0.560 0.560 0.000   198 0.560
NABN37 29/09/2016 Put 28.930 3.000 3.000 0.000   243 3.000
NABZL7 29/09/2016 Call 28.940 0.555 0.555 0.000   190 0.555
NABZK7 29/09/2016 Put 28.940 2.930 2.930 0.000   219 2.930
NABCG8 29/09/2016 Call 29.410 0.440 0.440 0.000   701 0.440
NABCH8 29/09/2016 Put 29.410 3.365 3.365 0.000   5 3.365
NABKQ8 29/09/2016 Call 29.420 0.435 0.435 0.000   63 0.435
NABKR8 29/09/2016 Put 29.420 3.275 3.275 0.000   119 3.275
NABN67 29/09/2016 Call 29.890 0.335 0.335 0.000   181 0.335
NABN77 29/09/2016 Put 29.890 3.765 3.765 0.000   5 3.765
NABZM7 29/09/2016 Call 29.900 0.335 0.335 0.000   251 0.335
NABZN7 29/09/2016 Put 29.900 3.650 3.650 0.000   449 3.650
NABC98 29/09/2016 Call 30.370 0.255 0.255 0.000   519 0.255
NABCF8 29/09/2016 Put 30.370 4.190 4.190 0.000   24 4.190
NABJE8 29/09/2016 Call 30.380 0.250 0.250 0.000   8 0.250
NABJF8 29/09/2016 Put 30.380 4.045 4.045 0.000   0 4.045
NABN47 29/09/2016 Call 30.850 0.190 0.190 0.000   315 0.190
NABN57 29/09/2016 Put 30.850 4.635 4.635 0.000   448 4.635
NABZO7 29/09/2016 Call 30.860 0.190 0.190 0.000   87 0.190
NABZP7 29/09/2016 Put 30.860 4.465 4.465 0.000   130 4.465
NABC38 29/09/2016 Call 31.340 0.140 0.140 0.000   751 0.140
NABC48 29/09/2016 Put 31.340 5.110 5.110 0.000   0 5.110
NABP78 29/09/2016 Call 31.350 0.140 0.140 0.000   130 0.140
NABP88 29/09/2016 Put 31.350 4.910 4.910 0.000   400 4.910
NABNK7 29/09/2016 Call 31.820 0.100 0.100 0.000   95 0.100
NABNL7 29/09/2016 Put 31.820 5.585 5.585 0.000   0 5.585
NABZR7 29/09/2016 Call 31.830 0.100 0.100 0.000   186 0.100
NABZQ7 29/09/2016 Put 31.830 5.360 5.360 0.000   0 5.360
NABC78 29/09/2016 Call 32.300 0.075 0.075 0.000   0 0.075
NABC88 29/09/2016 Put 32.300 6.060 6.060 0.000   0 6.060
NABPK8 29/09/2016 Call 32.310 0.075 0.075 0.000   167 0.075
NABP98 29/09/2016 Put 32.310 5.820 5.820 0.000   50 5.820
NABN87 29/09/2016 Call 32.780 0.055 0.055 0.000   20 0.055
NABN97 29/09/2016 Put 32.780 6.540 6.540 0.000   258 6.540
NABZG7 29/09/2016 Call 32.790 0.055 0.055 0.000   49 0.055
NABZH7 29/09/2016 Put 32.790 6.285 6.285 0.000   0 6.285
NABF38 29/09/2016 Call 33.260 0.040 0.040 0.000   204 0.040
NABF48 29/09/2016 Put 33.260 7.020 7.020 0.000   0 7.020
NABRJ8 29/09/2016 Call 33.270 0.040 0.040 0.000   0 0.040
NABRK8 29/09/2016 Put 33.270 6.755 6.755 0.000   45 6.755
NABMV7 29/09/2016 Call 33.750 0.030 0.030 0.000   60 0.030
NABMY7 29/09/2016 Put 33.750 7.510 7.510 0.000   0 7.510
NABKK9 29/09/2016 Call 33.760 0.030 0.030 0.000   0 0.030
NABKJ9 29/09/2016 Put 33.760 7.235 7.235 0.000   0 7.235
NABG58 29/09/2016 Call 34.230 0.020 0.020 0.000   0 0.020
NABG68 29/09/2016 Put 34.230 7.985 7.985 0.000   0 7.985
NABKL9 29/09/2016 Call 34.240 0.020 0.020 0.000   0 0.020
NABKM9 29/09/2016 Put 34.240 7.705 7.705 0.000   104 7.705
NABMZ7 29/09/2016 Call 34.710 0.015 0.015 0.000   0 0.015
NABN17 29/09/2016 Put 34.710 8.465 8.465 0.000   0 8.465
NABMR7 29/09/2016 Call 35.670 0.008 0.008 0.000   20 0.008
NABMS7 29/09/2016 Put 35.670 9.425 9.425 0.000   50 9.425
NABMT7 29/09/2016 Call 36.640 0.004 0.004 0.000   0 0.004
NABMU7 29/09/2016 Put 36.640 10.395 10.395 0.000   0 10.395
NABR67 29/09/2016 Call 37.600 0.002 0.002 0.000   0 0.002
NABR77 29/09/2016 Put 37.600 11.355 11.355 0.000   0 11.355
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 15.210 15.210 0.000   0 15.210
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 14.860 14.860 0.000   14 14.860
NABS59 27/10/2016 Call 0.010 26.505 26.505 0.000   0 26.505
NABRS9 27/10/2016 Call 23.500 3.910 3.910 0.000   0 3.910
NABRT9 27/10/2016 Put 23.500 0.750 0.750 0.000   0 0.750
NABRM9 27/10/2016 Call 24.000 3.465 3.465 0.000   0 3.465
NABRN9 27/10/2016 Put 24.000 0.860 0.860 0.000   0 0.860
NABRU9 27/10/2016 Call 24.500 3.055 3.055 0.000   0 3.055
NABRV9 27/10/2016 Put 24.500 0.980 0.980 0.000   0 0.980
NABRW9 27/10/2016 Call 25.000 2.680 2.680 0.000   0 2.680
NABRX9 27/10/2016 Put 25.000 1.125 1.125 0.000   0 1.125
NABR99 27/10/2016 Call 25.500 2.325 2.325 0.000   0 2.325
NABRF9 27/10/2016 Put 25.500 1.290 1.290 0.000   0 1.290
NABRY9 27/10/2016 Call 26.000 2.005 2.005 0.000   0 2.005
NABRZ9 27/10/2016 Put 26.000 1.485 1.485 0.000   0 1.485
NABR79 27/10/2016 Call 26.500 1.715 1.715 0.000   0 1.715
NABR89 27/10/2016 Put 26.500 1.705 1.705 0.000   0 1.705
NABS39 27/10/2016 Call 27.000 1.440 1.440 0.000   0 1.440
NABS49 27/10/2016 Put 27.000 1.945 1.945 0.000   0 1.945
NABR59 27/10/2016 Call 27.500 1.205 1.205 0.000   0 1.205
NABR69 27/10/2016 Put 27.500 2.215 2.215 0.000   0 2.215
NABS19 27/10/2016 Call 28.000 0.990 0.990 0.000   0 0.990
NABS29 27/10/2016 Put 28.000 2.495 2.495 0.000   0 2.495
NABRI9 27/10/2016 Call 28.500 0.805 0.805 0.000   0 0.805
NABRJ9 27/10/2016 Put 28.500 2.800 2.800 0.000   0 2.800
NABRO9 27/10/2016 Call 29.000 0.650 0.650 0.000   0 0.650
NABRP9 27/10/2016 Put 29.000 3.140 3.140 0.000   0 3.140
NABRG9 27/10/2016 Call 29.500 0.510 0.510 0.000   0 0.510
NABRH9 27/10/2016 Put 29.500 3.510 3.510 0.000   0 3.510
NABRQ9 27/10/2016 Call 30.000 0.395 0.395 0.000   0 0.395
NABRR9 27/10/2016 Put 30.000 3.910 3.910 0.000   0 3.910
NABRK9 27/10/2016 Call 30.500 0.305 0.305 0.000   0 0.305
NABRL9 27/10/2016 Put 30.500 4.335 4.335 0.000   0 4.335
NABU48 22/12/2016 Call 0.010 25.570 25.570 0.000   0 25.570
NABUS8 22/12/2016 Call 19.060 8.155 8.155 0.000   500 8.155
NABUR8 22/12/2016 Put 19.060 0.410 0.410 0.000   64 0.410
NABUT8 22/12/2016 Call 19.070 7.060 7.060 0.000   500 7.060
NABUU8 22/12/2016 Put 19.070 0.405 0.405 0.000   132 0.405
NABBY9 22/12/2016 Call 20.970 6.255 6.255 0.000   0 6.255
NABBZ9 22/12/2016 Put 20.970 0.665 0.665 0.000   0 0.665
NABB29 22/12/2016 Call 21.440 5.790 5.790 0.000   0 5.790
NABB39 22/12/2016 Put 21.440 0.740 0.740 0.000   200 0.740
NABYM8 22/12/2016 Call 21.920 5.320 5.320 0.000   0 5.320
NABYN8 22/12/2016 Put 21.920 0.820 0.820 0.000   76 0.820
NABWP8 22/12/2016 Call 22.400 4.865 4.865 0.000   174 4.865
NABWQ8 22/12/2016 Put 22.400 0.920 0.920 0.000   63 0.920
NABMN8 22/12/2016 Call 22.870 4.425 4.425 0.000   1 4.425
NABMO8 22/12/2016 Put 22.870 1.015 1.015 0.000   39 1.015
NABV88 22/12/2016 Call 23.350 4.000 4.000 0.000   0 4.000
NABV98 22/12/2016 Put 23.350 1.135 1.135 0.000   108 1.135
NABEK7 22/12/2016 Call 23.820 3.600 3.600 0.000   15 3.600
NABEL7 22/12/2016 Put 23.820 1.270 1.270 0.000   194 1.270
NABSP8 22/12/2016 Call 23.830 3.050 3.050 0.000   24 3.050
NABSO8 22/12/2016 Put 23.830 1.255 1.255 1.330 10 362 1.255
NABU58 22/12/2016 Call 24.300 3.210 3.210 0.000   24 3.210
NABU68 22/12/2016 Put 24.300 1.415 1.415 0.000   103 1.415
NABEN7 22/12/2016 Call 24.780 2.845 2.845 0.000   0 2.845
NABEM7 22/12/2016 Put 24.780 1.585 1.585 0.000   222 1.585
NABSM8 22/12/2016 Call 24.790 2.430 2.430 0.000   0 2.430
NABSN8 22/12/2016 Put 24.790 1.565 1.565 0.000   53 1.565
NABTJ8 22/12/2016 Call 25.250 2.515 2.515 0.000   112 2.515
NABTK8 22/12/2016 Put 25.250 1.760 1.760 0.000   88 1.760
NABBG9 22/12/2016 Call 25.730 2.205 2.205 0.000   1,080 2.205
NABBH9 22/12/2016 Put 25.730 1.975 1.975 0.000   119 1.975
NABEF9 22/12/2016 Call 25.740 1.885 1.885 0.000   130 1.885
NABEG9 22/12/2016 Put 25.740 1.950 1.950 0.000   7 1.950
NABTH8 22/12/2016 Call 26.210 1.920 1.920 0.000   564 1.920
NABTI8 22/12/2016 Put 26.210 2.195 2.195 0.000   66 2.195
NABEI9 22/12/2016 Call 26.220 1.640 1.640 0.000   103 1.640
NABEH9 22/12/2016 Put 26.220 2.170 2.170 0.000   5 2.170
NABPS7 22/12/2016 Call 26.690 1.660 1.660 0.000   4,340 1.660
NABPT7 22/12/2016 Put 26.690 2.445 2.445 0.000   3,045 2.445
NABNS8 22/12/2016 Call 26.700 1.415 1.415 0.000   195 1.415
NABNT8 22/12/2016 Put 26.700 2.415 2.415 0.000   279 2.415
NABTF8 22/12/2016 Call 27.160 1.425 1.425 0.000   525 1.425
NABTG8 22/12/2016 Put 27.160 2.700 2.700 0.000   533 2.700
NABUW8 22/12/2016 Call 27.170 1.210 1.210 0.000   830 1.210
NABUV8 22/12/2016 Put 27.170 2.670 2.670 0.000   10 2.670
NABLH7 22/12/2016 Call 27.630 1.210 1.210 0.000   1,683 1.210
NABLI7 22/12/2016 Put 27.630 2.980 2.980 0.000   2,538 2.980
NABNV8 22/12/2016 Call 27.640 1.030 1.030 0.000   93 1.030
NABNU8 22/12/2016 Put 27.640 2.945 2.945 0.000   244 2.945
NABTB8 22/12/2016 Call 28.120 1.015 1.015 0.000   460 1.015
NABTC8 22/12/2016 Put 28.120 3.295 3.295 0.000   10 3.295
NABUX8 22/12/2016 Call 28.130 0.860 0.860 0.000   300 0.860
NABUY8 22/12/2016 Put 28.130 3.255 3.255 0.000   3 3.255
NABIX7 22/12/2016 Call 28.590 0.845 0.845 0.830 50 110 0.845
NABIY7 22/12/2016 Put 28.590 3.615 3.615 0.000   101 3.615
NABNW8 22/12/2016 Call 28.600 0.715 0.715 0.000   50 0.715
NABNX8 22/12/2016 Put 28.600 3.570 3.570 0.000   852 3.570
NABRN8 22/12/2016 Call 29.070 0.695 0.695 0.000   360 0.695
NABRO8 22/12/2016 Put 29.070 3.965 3.965 0.000   165 3.965
NABRL8 22/12/2016 Call 29.080 0.585 0.585 0.000 10 348 0.585
NABRM8 22/12/2016 Put 29.080 3.910 3.910 0.000   368 3.910
NABIV7 22/12/2016 Call 29.540 0.565 0.565 0.000   266 0.565
NABIW7 22/12/2016 Put 29.540 4.320 4.320 0.000   376 4.320
NABNZ8 22/12/2016 Call 29.550 0.480 0.480 0.000   1,401 0.480
NABNY8 22/12/2016 Put 29.550 4.265 4.265 0.000   294 4.265
NABTD8 22/12/2016 Call 30.020 0.455 0.455 0.000   14 0.455
NABTE8 22/12/2016 Put 30.020 4.700 4.700 0.000   23 4.700
NABV18 22/12/2016 Call 30.030 0.385 0.385 0.000   229 0.385
NABUZ8 22/12/2016 Put 30.030 4.640 4.640 0.000   55 4.640
NABIT7 22/12/2016 Call 30.500 0.360 0.360 0.000   1,310 0.360
NABIU7 22/12/2016 Put 30.500 5.100 5.100 0.000   1,646 5.100
NABRG8 22/12/2016 Call 30.510 0.310 0.310 0.000   306 0.310
NABRF8 22/12/2016 Put 30.510 5.035 5.035 0.000   20 5.035
NABRT8 22/12/2016 Call 30.970 0.290 0.290 0.000   115 0.290
NABRU8 22/12/2016 Put 30.970 5.510 5.510 0.000   250 5.510
NABRW8 22/12/2016 Call 30.980 0.245 0.245 0.000   37 0.245
NABRV8 22/12/2016 Put 30.980 5.440 5.440 0.000   225 5.440
NABIR7 22/12/2016 Call 31.450 0.225 0.225 0.000   1,157 0.225
NABIS7 22/12/2016 Put 31.450 5.940 5.940 0.000   310 5.940
NABRQ8 22/12/2016 Call 31.460 0.195 0.195 0.185 125 148 0.195
NABRP8 22/12/2016 Put 31.460 5.865 5.865 0.000   380 5.865
NABU98 22/12/2016 Call 31.920 0.180 0.180 0.000   75 0.180
NABUA8 22/12/2016 Put 31.920 6.375 6.375 0.000   50 6.375
NABV28 22/12/2016 Call 31.930 0.155 0.155 0.000   0 0.155
NABV38 22/12/2016 Put 31.930 6.295 6.295 0.000   0 6.295
NABQJ9 22/12/2016 Call 32.300 0.150 0.150 0.000   0 0.150
NABQI9 22/12/2016 Put 32.300 6.730 6.730 0.000   0 6.730
NABQG9 22/12/2016 Call 32.310 0.130 0.130 0.000   0 0.130
NABQH9 22/12/2016 Put 32.310 6.650 6.650 0.000   0 6.650
NABJ47 22/12/2016 Call 32.410 0.140 0.140 0.000   5,000 0.140
NABJ57 22/12/2016 Put 32.410 6.835 6.835 0.000   340 6.835
NABRR8 22/12/2016 Call 32.420 0.125 0.125 0.000   240 0.125
NABRS8 22/12/2016 Put 32.420 6.750 6.750 0.000   30 6.750
NABJ27 22/12/2016 Call 33.350 0.090 0.090 0.000   0 0.090
NABJ37 22/12/2016 Put 33.350 7.740 7.740 0.000   2,194 7.740
NABV58 22/12/2016 Call 33.360 0.080 0.080 0.000   20 0.080
NABV48 22/12/2016 Put 33.360 7.650 7.650 0.000   115 7.650
NABIZ7 22/12/2016 Call 34.310 0.055 0.055 0.000   46 0.055
NABJ17 22/12/2016 Put 34.310 8.680 8.680 0.000   15 8.680
NABQK9 22/12/2016 Call 34.710 0.045 0.045 0.000   0 0.045
NABQL9 22/12/2016 Put 34.710 9.070 9.070 0.000   0 9.070
NABQU9 22/12/2016 Call 34.720 0.040 0.040 0.000   0 0.040
NABQV9 22/12/2016 Put 34.720 8.975 8.975 0.000   0 8.975
NABJ67 22/12/2016 Call 35.260 0.035 0.035 0.000   400 0.035
NABJ77 22/12/2016 Put 35.260 9.610 9.610 0.000   1,689 9.610
NABQN9 22/12/2016 Call 35.270 0.030 0.030 0.000   0 0.030
NABQM9 22/12/2016 Put 35.270 9.515 9.515 0.000   0 9.515
NABQR9 22/12/2016 Call 35.670 0.025 0.025 0.000   0 0.025
NABQQ9 22/12/2016 Put 35.670 10.015 10.015 0.000   0 10.015
NABQO9 22/12/2016 Call 35.680 0.025 0.025 0.000   0 0.025
NABQP9 22/12/2016 Put 35.680 9.915 9.915 0.000   0 9.915
NABJ87 22/12/2016 Call 36.210 0.020 0.020 0.000   36 0.020
NABJ97 22/12/2016 Put 36.210 10.550 10.550 0.000   0 10.550
NABQS9 22/12/2016 Call 36.220 0.020 0.020 0.000   0 0.020
NABQT9 22/12/2016 Put 36.220 10.445 10.445 0.000   300 10.445
NABJT7 22/12/2016 Call 37.170 0.015 0.015 0.000   400 0.015
NABJU7 22/12/2016 Put 37.170 11.495 11.495 0.000   1,160 11.495
NABVN7 22/12/2016 Call 38.120 0.007 0.007 0.000   0 0.007
NABVO7 22/12/2016 Put 38.120 12.435 12.435 0.000   40 12.435
NABJE9 22/12/2016 Call 39.080 0.004 0.004 0.000   0 0.004
NABJF9 22/12/2016 Put 39.080 13.380 13.380 0.000   0 13.380
NABMA9 22/12/2016 Call 40.020 0.002 0.002 0.000   0 0.002
NABMB9 22/12/2016 Put 40.020 14.310 14.310 0.000   0 14.310
NABUB9 22/12/2016 Call 40.980 0.001 0.001 0.000   0 0.001
NABUC9 22/12/2016 Put 40.980 15.260 15.260 0.000   0 15.260
NABY29 22/12/2016 Call 41.930 0.001 0.001 0.000   0 0.001
NABY39 22/12/2016 Put 41.930 16.195 16.195 0.000   0 16.195
NABM49 30/03/2017 Call 0.010 25.695 25.695 0.000   0 25.695
NABB89 30/03/2017 Call 17.150 10.060 10.060 0.000   0 10.060
NABBK9 30/03/2017 Put 17.150 0.365 0.365 0.000   0 0.365
NABQ49 30/03/2017 Call 17.160 9.105 9.105 0.000   0 9.105
NABQ59 30/03/2017 Put 17.160 0.360 0.360 0.000   0 0.360
NABDV9 30/03/2017 Call 20.020 7.205 7.205 0.000   0 7.205
NABDW9 30/03/2017 Put 20.020 0.705 0.705 0.000   0 0.705
NABQ79 30/03/2017 Call 20.030 6.470 6.470 0.000   0 6.470
NABQ69 30/03/2017 Put 20.030 0.700 0.700 0.000   0 0.700
NABYO8 30/03/2017 Call 21.210 6.040 6.040 0.000   0 6.040
NABYP8 30/03/2017 Put 21.210 0.905 0.905 0.000   5 0.905
NABQC9 30/03/2017 Call 21.440 5.815 5.815 0.000   0 5.815
NABQD9 30/03/2017 Put 21.440 0.950 0.950 0.000   0 0.950
NABVA8 30/03/2017 Call 22.180 5.105 5.105 0.000   0 5.105
NABVB8 30/03/2017 Put 22.180 1.110 1.110 0.000   0 1.110
NABMY9 30/03/2017 Call 22.190 4.605 4.605 0.000   0 4.605
NABMX9 30/03/2017 Put 22.190 1.090 1.090 0.000   0 1.090
NABNK9 30/03/2017 Call 22.400 4.905 4.905 0.000   0 4.905
NABNL9 30/03/2017 Put 22.400 1.155 1.155 0.000   0 1.155
NABMP8 30/03/2017 Call 23.140 4.255 4.255 0.000   0 4.255
NABMQ8 30/03/2017 Put 23.140 1.340 1.340 0.000   0 1.340
NABMZ9 30/03/2017 Call 23.150 3.880 3.880 0.000   0 3.880
NABN19 30/03/2017 Put 23.150 1.320 1.320 0.000   0 1.320
NABMJ9 30/03/2017 Call 23.350 4.075 4.075 0.000   0 4.075
NABMK9 30/03/2017 Put 23.350 1.400 1.400 0.000   0 1.400
NABML9 30/03/2017 Call 23.820 3.690 3.690 0.000   0 3.690
NABMM9 30/03/2017 Put 23.820 1.535 1.535 0.000   0 1.535
NABMN9 30/03/2017 Call 23.830 3.405 3.405 0.000   0 3.405
NABMO9 30/03/2017 Put 23.830 1.510 1.510 0.000   0 1.510
NABE58 30/03/2017 Call 24.100 3.475 3.475 0.000   0 3.475
NABE68 30/03/2017 Put 24.100 1.620 1.620 0.000   0 1.620
NABME9 30/03/2017 Call 24.110 3.215 3.215 0.000   0 3.215
NABM59 30/03/2017 Put 24.110 1.595 1.595 0.000   110 1.595
NABM29 30/03/2017 Call 24.300 3.330 3.330 0.000   0 3.330
NABM39 30/03/2017 Put 24.300 1.690 1.690 0.000   0 1.690
NABCS8 30/03/2017 Call 25.070 2.790 2.790 0.000   0 2.790
NABCT8 30/03/2017 Put 25.070 1.975 1.975 0.000   0 1.975
NABPP9 30/03/2017 Call 25.080 2.610 2.610 0.000   0 2.610
NABPQ9 30/03/2017 Put 25.080 1.940 1.940 0.000   0 1.940
NABLZ9 30/03/2017 Call 25.250 2.675 2.675 0.000   0 2.675
NABM19 30/03/2017 Put 25.250 2.050 2.050 0.000   0 2.050
NABMR9 30/03/2017 Call 25.260 2.505 2.505 0.000   0 2.505
NABMP9 30/03/2017 Put 25.260 2.010 2.010 0.000   0 2.010
NABCO8 30/03/2017 Call 26.030 2.215 2.215 0.000   10 2.215
NABCP8 30/03/2017 Put 26.030 2.400 2.400 0.000   90 2.400
NABLS9 30/03/2017 Call 26.210 2.115 2.115 0.000   0 2.115
NABLT9 30/03/2017 Put 26.210 2.480 2.480 0.000   0 2.480
NABMF9 30/03/2017 Call 26.220 1.995 1.995 0.000   0 1.995
NABMG9 30/03/2017 Put 26.220 2.430 2.430 0.000   10 2.430
NABMS9 30/03/2017 Call 26.690 1.870 1.870 0.000   0 1.870
NABMU9 30/03/2017 Put 26.690 2.730 2.730 0.000   0 2.730
NABMW9 30/03/2017 Call 26.700 1.765 1.765 0.000   10 1.765
NABMV9 30/03/2017 Put 26.700 2.670 2.670 0.000   180 2.670
NABCQ8 30/03/2017 Call 27.000 1.720 1.720 0.000   0 1.720
NABCR8 30/03/2017 Put 27.000 2.895 2.895 0.000   128 2.895
NABLU9 30/03/2017 Call 27.160 1.645 1.645 0.000   0 1.645
NABLW9 30/03/2017 Put 27.160 2.985 2.985 0.000   0 2.985
NABP59 30/03/2017 Call 27.170 1.560 1.560 0.000   0 1.560
NABP69 30/03/2017 Put 27.170 2.915 2.915 0.000   0 2.915
NABCK8 30/03/2017 Call 27.960 1.310 1.310 0.000   19 1.310
NABCL8 30/03/2017 Put 27.960 3.465 3.465 0.000   0 3.465
NABLQ9 30/03/2017 Call 28.120 1.250 1.250 0.000   0 1.250
NABLR9 30/03/2017 Put 28.120 3.565 3.565 0.000   0 3.565
NABP89 30/03/2017 Call 28.130 1.195 1.195 0.000   20 1.195
NABP79 30/03/2017 Put 28.130 3.475 3.475 0.000   0 3.475
NABCM8 30/03/2017 Call 28.930 0.970 0.970 0.000   31 0.970
NABCN8 30/03/2017 Put 28.930 4.105 4.105 0.000   100 4.105
NABP99 30/03/2017 Call 28.940 0.930 0.930 0.875 10 110 0.930
NABPK9 30/03/2017 Put 28.940 3.995 3.995 0.000   0 3.995
NABLX9 30/03/2017 Call 29.070 0.925 0.925 0.000   0 0.925
NABLY9 30/03/2017 Put 29.070 4.205 4.205 0.000   0 4.205
NABNN9 30/03/2017 Call 29.080 0.890 0.890 0.000   0 0.890
NABNM9 30/03/2017 Put 29.080 4.090 4.090 0.000   0 4.090
NABCY8 30/03/2017 Call 29.890 0.695 0.695 0.000   124 0.695
NABCZ8 30/03/2017 Put 29.890 4.810 4.810 0.000   0 4.810
NABLO9 30/03/2017 Call 30.020 0.665 0.665 0.000   0 0.665
NABLP9 30/03/2017 Put 30.020 4.910 4.910 0.000   0 4.910
NABNO9 30/03/2017 Call 30.030 0.640 0.640 0.000   90 0.640
NABNP9 30/03/2017 Put 30.030 4.770 4.770 0.000   0 4.770
NABCU8 30/03/2017 Call 30.850 0.485 0.485 0.000   32 0.485
NABCV8 30/03/2017 Put 30.850 5.575 5.575 0.000   10 5.575
NABPN9 30/03/2017 Call 30.860 0.475 0.475 0.000   200 0.475
NABPO9 30/03/2017 Put 30.860 5.415 5.415 0.000   0 5.415
NABQY9 30/03/2017 Call 30.970 0.465 0.465 0.000   0 0.465
NABQZ9 30/03/2017 Put 30.970 5.675 5.675 0.000   0 5.675
NABNT9 30/03/2017 Call 31.340 0.405 0.405 0.000   0 0.405
NABNS9 30/03/2017 Put 31.340 5.990 5.990 0.000   0 5.990
NABNQ9 30/03/2017 Call 31.350 0.395 0.395 0.000   0 0.395
NABNR9 30/03/2017 Put 31.350 5.810 5.810 0.000   0 5.810
NABD18 30/03/2017 Call 31.820 0.335 0.335 0.000   32 0.335
NABD28 30/03/2017 Put 31.820 6.410 6.410 0.000   0 6.410
NABNU9 30/03/2017 Call 31.830 0.330 0.330 0.000   0 0.330
NABNV9 30/03/2017 Put 31.830 6.215 6.215 0.000   0 6.215
NABCW8 30/03/2017 Call 32.780 0.230 0.230 0.000   0 0.230
NABCX8 30/03/2017 Put 32.780 7.280 7.280 0.000   0 7.280
NABPM9 30/03/2017 Call 32.790 0.230 0.230 0.000   0 0.230
NABPL9 30/03/2017 Put 32.790 7.055 7.055 0.000   0 7.055
NABF18 30/03/2017 Call 33.750 0.160 0.160 0.000   0 0.160
NABF28 30/03/2017 Put 33.750 8.190 8.190 0.000   0 8.190
NABF78 30/03/2017 Call 34.710 0.110 0.110 0.000   0 0.110
NABF88 30/03/2017 Put 34.710 9.120 9.120 0.000   0 9.120
NABDX9 29/06/2017 Call 20.020 7.190 7.190 0.000   0 7.190
NABDY9 29/06/2017 Put 20.020 0.885 0.885 0.000   0 0.885
NABB49 29/06/2017 Call 20.970 6.260 6.260 0.000   0 6.260
NABB59 29/06/2017 Put 20.970 1.095 1.095 0.000   0 1.095
NABVW8 29/06/2017 Call 21.920 5.370 5.370 0.000   0 5.370
NABVX8 29/06/2017 Put 21.920 1.335 1.335 0.000   0 1.335
NABMR8 29/06/2017 Call 22.870 4.535 4.535 0.000   0 4.535
NABMS8 29/06/2017 Put 22.870 1.615 1.615 0.000   10 1.615
NABLH8 29/06/2017 Call 23.820 3.805 3.805 0.000   0 3.805
NABLI8 29/06/2017 Put 23.820 1.950 1.950 0.000   40 1.950
NABXT7 29/06/2017 Call 24.780 3.165 3.165 0.000   0 3.165
NABXU7 29/06/2017 Put 24.780 2.340 2.340 0.000   150 2.340
NABBI9 29/06/2017 Call 25.730 2.595 2.595 0.000   0 2.595
NABBJ9 29/06/2017 Put 25.730 2.780 2.780 0.000   60 2.780
NABS69 29/06/2017 Call 25.740            
NABS79 29/06/2017 Put 25.740            
NABIV8 29/06/2017 Call 26.690 2.095 2.095 0.000   5,400 2.095
NABIW8 29/06/2017 Put 26.690 3.285 3.285 0.000   5,458 3.285
NABS99 29/06/2017 Call 26.700            
NABS89 29/06/2017 Put 26.700            
NABFZ8 29/06/2017 Call 27.630 1.670 1.670 0.000   0 1.670
NABG18 29/06/2017 Put 27.630 3.845 3.845 0.000   75 3.845
NABSA9 29/06/2017 Call 27.640            
NABSB9 29/06/2017 Put 27.640            
NABFX8 29/06/2017 Call 28.590 1.300 1.300 0.000   52 1.300
NABFY8 29/06/2017 Put 28.590 4.485 4.485 0.000   130 4.485
NABJA9 29/06/2017 Call 28.600 1.120 1.120 0.000   0 1.120
NABJB9 29/06/2017 Put 28.600 4.445 4.445 0.000   0 4.445
NABI38 29/06/2017 Call 29.540 0.990 0.990 0.000   270 0.990
NABI48 29/06/2017 Put 29.540 5.180 5.180 0.000   145 5.180
NABJL9 29/06/2017 Call 29.550 0.855 0.855 0.000 10 34 0.855
NABJK9 29/06/2017 Put 29.550 5.135 5.135 0.000   0 5.135
NABI18 29/06/2017 Call 30.500 0.735 0.735 0.000   200 0.735
NABI28 29/06/2017 Put 30.500 5.945 5.945 0.000   2,000 5.945
NABJM9 29/06/2017 Call 30.510 0.640 0.640 0.000   0 0.640
NABJN9 29/06/2017 Put 30.510 5.890 5.890 0.000   0 5.890
NABGU8 29/06/2017 Call 31.450 0.545 0.545 0.000   0 0.545
NABGV8 29/06/2017 Put 31.450 6.750 6.750 0.000   41 6.750
NABJP9 29/06/2017 Call 31.460 0.470 0.470 0.000   0 0.470
NABJO9 29/06/2017 Put 31.460 6.690 6.690 0.000   0 6.690
NABGW8 29/06/2017 Call 32.410 0.390 0.390 0.000   703 0.390
NABGX8 29/06/2017 Put 32.410 7.610 7.610 0.000   33 7.610
NABI78 29/06/2017 Call 33.350 0.275 0.275 0.000   20 0.275
NABI88 29/06/2017 Put 33.350 8.480 8.480 0.000   75 8.480
NABI58 29/06/2017 Call 34.310 0.190 0.190 0.000   200 0.190
NABI68 29/06/2017 Put 34.310 9.395 9.395 0.000   0 9.395
NABGY8 29/06/2017 Call 35.260 0.125 0.125 0.000   15 0.125
NABGZ8 29/06/2017 Put 35.260 10.315 10.315 0.000   0 10.315
NABJ88 29/06/2017 Call 36.210 0.085 0.085 0.000   0 0.085
NABJ98 29/06/2017 Put 36.210 11.235 11.235 0.000   0 11.235
NABL78 29/06/2017 Call 37.170 0.055 0.055 0.000   0 0.055
NABL88 29/06/2017 Put 37.170 12.175 12.175 0.000   40 12.175
NABI19 29/06/2017 Call 38.120 0.035 0.035 0.000   0 0.035
NABI29 29/06/2017 Put 38.120 13.100 13.100 0.000   0 13.100
NABJG9 29/06/2017 Call 39.080 0.025 0.025 0.000   0 0.025
NABJH9 29/06/2017 Put 39.080 14.040 14.040 0.000   0 14.040
NABMC9 29/06/2017 Call 40.020 0.015 0.015 0.000   0 0.015
NABMD9 29/06/2017 Put 40.020 14.960 14.960 0.000   0 14.960
NABUD9 29/06/2017 Call 40.980 0.010 0.010 0.000   0 0.010
NABUE9 29/06/2017 Put 40.980 15.900 15.900 0.000   0 15.900
NABY49 29/06/2017 Call 41.930 0.007 0.007 0.000   0 0.007
NABY59 29/06/2017 Put 41.930 16.830 16.830 0.000   0 16.830
NABPX9 21/12/2017 Call 14.460 12.740 12.740 0.000   0 12.740
NABPY9 21/12/2017 Put 14.460 0.180 0.180 0.000   0 0.180
NABDZ9 21/12/2017 Call 20.020 7.185 7.185 0.000   0 7.185
NABE19 21/12/2017 Put 20.020 1.250 1.250 0.000   5 1.250
NABB69 21/12/2017 Call 20.970 6.235 6.235 0.000   0 6.235
NABB79 21/12/2017 Put 20.970 1.580 1.580 0.000   0 1.580
NABVY8 21/12/2017 Call 21.920 5.360 5.360 0.000   0 5.360
NABVZ8 21/12/2017 Put 21.920 1.945 1.945 0.000   0 1.945
NABMT8 21/12/2017 Call 22.870 4.620 4.620 0.000   0 4.620
NABMU8 21/12/2017 Put 22.870 2.370 2.370 0.000   0 2.370
NABLJ8 21/12/2017 Call 23.820 4.005 4.005 0.000   0 4.005
NABLK8 21/12/2017 Put 23.820 2.840 2.840 0.000   0 2.840
NABXV7 21/12/2017 Call 24.780 3.485 3.485 0.000   0 3.485
NABXW7 21/12/2017 Put 24.780 3.345 3.345 0.000   40 3.345
NABXY7 21/12/2017 Call 25.730 3.030 3.030 0.000   0 3.030
NABXZ7 21/12/2017 Put 25.730 3.910 3.910 0.000   20 3.910
NABC69 21/12/2017 Call 26.690 2.620 2.620 0.000   0 2.620
NABC79 21/12/2017 Put 26.690 4.510 4.510 0.000   160 4.510
NABC49 21/12/2017 Call 27.630 2.270 2.270 0.000   0 2.270
NABC59 21/12/2017 Put 27.630 5.130 5.130 0.000   30 5.130
NABC89 21/12/2017 Call 28.590 1.950 1.950 0.000   25 1.950
NABC99 21/12/2017 Put 28.590 5.810 5.810 0.000   0 5.810
NABCP9 21/12/2017 Call 29.540 1.680 1.680 0.000   0 1.680
NABCQ9 21/12/2017 Put 29.540 6.505 6.505 0.000   20 6.505
NABCJ9 21/12/2017 Call 30.500 1.435 1.435 0.000   0 1.435
NABCK9 21/12/2017 Put 30.500 7.250 7.250 0.000   30 7.250
NABCF9 21/12/2017 Call 31.450 1.230 1.230 0.000   0 1.230
NABCG9 21/12/2017 Put 31.450 8.000 8.000 0.000   67 8.000
NABCN9 21/12/2017 Call 32.410 1.045 1.045 0.000   0 1.045
NABCO9 21/12/2017 Put 32.410 8.800 8.800 0.000   25 8.800
NABCL9 21/12/2017 Call 33.350 0.890 0.890 0.000   0 0.890
NABCM9 21/12/2017 Put 33.350 9.590 9.590 0.000   175 9.590
NABCR9 21/12/2017 Call 34.310 0.755 0.755 0.000   0 0.755
NABCS9 21/12/2017 Put 34.310 10.420 10.420 0.000   334 10.420
NABW58 21/12/2017 Call 34.320 0.680 0.680 0.000   0 0.680
NABW68 21/12/2017 Put 34.320 10.375 10.375 0.000   476 10.375
NABD59 21/12/2017 Call 35.260 0.635 0.635 0.000   0 0.635
NABD69 21/12/2017 Put 35.260 11.260 11.260 0.000   40 11.260
NABW48 21/12/2017 Call 35.270 0.580 0.580 0.000   0 0.580
NABW38 21/12/2017 Put 35.270 11.210 11.210 0.000   292 11.210
NABDN9 21/12/2017 Call 36.210 0.535 0.535 0.000   0 0.535
NABDO9 21/12/2017 Put 36.210 12.110 12.110 0.000   300 12.110
NABEZ9 21/12/2017 Call 37.170 0.445 0.445 0.000   100 0.445
NABF19 21/12/2017 Put 37.170 12.985 12.985 0.000   376 12.985
NABW18 21/12/2017 Call 37.180 0.410 0.410 0.000   0 0.410
NABW28 21/12/2017 Put 37.180 12.930 12.930 0.000   218 12.930
NABI39 21/12/2017 Call 38.120 0.375 0.375 0.000   0 0.375
NABI49 21/12/2017 Put 38.120 13.860 13.860 0.000   0 13.860
NABJI9 21/12/2017 Call 39.080 0.310 0.310 0.000   0 0.310
NABJJ9 21/12/2017 Put 39.080 14.750 14.750 0.000   0 14.750
NABMH9 21/12/2017 Call 40.020 0.260 0.260 0.000   0 0.260
NABMI9 21/12/2017 Put 40.020 15.635 15.635 0.000   0 15.635
NABUF9 21/12/2017 Call 40.980 0.215 0.215 0.000   0 0.215
NABUG9 21/12/2017 Put 40.980 16.540 16.540 0.000   0 16.540
NABY69 21/12/2017 Call 41.930 0.175 0.175 0.000   0 0.175
NABY79 21/12/2017 Put 41.930 17.440 17.440 0.000   0 17.440
NABQ29 28/06/2018 Call 14.460 12.745 12.745 0.000   0 12.745
NABQ39 28/06/2018 Put 14.460 0.140 0.140 0.000   0 0.140
NABE29 28/06/2018 Call 20.020 7.190 7.190 0.000   0 7.190
NABE39 28/06/2018 Put 20.020 1.195 1.195 0.000   0 1.195
NABYQ8 28/06/2018 Call 21.210 6.000 6.000 0.000   0 6.000
NABYR8 28/06/2018 Put 21.210 1.625 1.625 0.000   0 1.625
NABVC8 28/06/2018 Call 22.180 5.030 5.030 0.000   0 5.030
NABVD8 28/06/2018 Put 22.180 2.035 2.035 0.000   0 2.035
NABMV8 28/06/2018 Call 23.140 4.070 4.070 0.000   0 4.070
NABMW8 28/06/2018 Put 23.140 2.505 2.505 0.000   0 2.505
NABE78 28/06/2018 Call 24.100 3.110 3.110 0.000   0 3.110
NABE88 28/06/2018 Put 24.100 3.025 3.025 0.000   0 3.025
NABY17 28/06/2018 Call 25.070 2.285 2.285 0.000   0 2.285
NABY27 28/06/2018 Put 25.070 3.585 3.585 0.000   18 3.585
NABWF7 28/06/2018 Call 26.030 1.725 1.725 0.000   0 1.725
NABWG7 28/06/2018 Put 26.030 4.200 4.200 0.000   27 4.200
NABUD7 28/06/2018 Call 27.000 1.335 1.335 0.000   0 1.335
NABUE7 28/06/2018 Put 27.000 4.865 4.865 0.000   0 4.865
NABQB7 28/06/2018 Call 27.960 1.040 1.040 0.000   0 1.040
NABQC7 28/06/2018 Put 27.960 5.555 5.555 0.000   10 5.555
NABNY7 28/06/2018 Call 28.930 0.805 0.805 0.000   0 0.805
NABNZ7 28/06/2018 Put 28.930 6.290 6.290 0.000   25 6.290
NABNM7 28/06/2018 Call 29.890 0.625 0.625 0.000   5 0.625
NABNN7 28/06/2018 Put 29.890 7.055 7.055 0.000   0 7.055
NABNW7 28/06/2018 Call 30.850 0.485 0.485 0.000   750 0.485
NABNX7 28/06/2018 Put 30.850 7.840 7.840 0.000   40 7.840
NABNU7 28/06/2018 Call 31.820 0.375 0.375 0.000   450 0.375
NABNV7 28/06/2018 Put 31.820 8.660 8.660 0.000   15 8.660
NABNS7 28/06/2018 Call 32.780 0.285 0.285 0.000   2,325 0.285
NABNT7 28/06/2018 Put 32.780 9.495 9.495 0.000   10 9.495
NABP17 28/06/2018 Call 33.750 0.220 0.220 0.000   3,475 0.220
NABP27 28/06/2018 Put 33.750 10.350 10.350 0.000   0 10.350
NABP37 28/06/2018 Call 34.710 0.170 0.170 0.000   0 0.170
NABP47 28/06/2018 Put 34.710 11.220 11.220 0.000   0 11.220
NABNO7 28/06/2018 Call 35.670 0.130 0.130 0.000   0 0.130
NABNP7 28/06/2018 Put 35.670 12.095 12.095 0.000   0 12.095
NABNQ7 28/06/2018 Call 36.640 0.100 0.100 0.000   0 0.100
NABNR7 28/06/2018 Put 36.640 12.990 12.990 0.000   0 12.990
NABR87 28/06/2018 Call 37.600 0.075 0.075 0.000   0 0.075
NABR97 28/06/2018 Put 37.600 13.885 13.885 0.000   0 13.885
NABE49 20/12/2018 Call 20.020 7.180 7.180 0.000   0 7.180
NABE59 20/12/2018 Put 20.020 2.440 2.440 0.000   0 2.440
NABYS8 20/12/2018 Call 21.210 6.080 6.080 0.000   0 6.080
NABYT8 20/12/2018 Put 21.210 2.860 2.860 0.000   0 2.860
NABVE8 20/12/2018 Call 22.180 5.330 5.330 0.000   0 5.330
NABVF8 20/12/2018 Put 22.180 3.270 3.270 0.000   0 3.270
NABV68 20/12/2018 Call 23.140 4.750 4.750 0.000   0 4.750
NABV78 20/12/2018 Put 23.140 3.685 3.685 0.000   0 3.685
NABTT8 20/12/2018 Call 24.100 4.235 4.235 0.000   5 4.235
NABTU8 20/12/2018 Put 24.100 4.165 4.165 0.000   0 4.165
NABTL8 20/12/2018 Call 25.070 3.770 3.770 0.000   0 3.770
NABTM8 20/12/2018 Put 25.070 4.680 4.680 0.000   1 4.680
NABTN8 20/12/2018 Call 26.030 3.335 3.335 0.000   0 3.335
NABTO8 20/12/2018 Put 26.030 5.230 5.230 0.000   15 5.230
NABTR8 20/12/2018 Call 27.000 2.965 2.965 0.000   0 2.965
NABTS8 20/12/2018 Put 27.000 5.840 5.840 0.000   0 5.840
NABTP8 20/12/2018 Call 27.960 2.610 2.610 0.000   100 2.610
NABTQ8 20/12/2018 Put 27.960 6.470 6.470 0.000   0 6.470
NABU28 20/12/2018 Call 28.930 2.305 2.305 0.000   0 2.305
NABU38 20/12/2018 Put 28.930 7.165 7.165 0.000   0 7.165
NABTX8 20/12/2018 Call 29.890 2.025 2.025 0.000   100 2.025
NABTY8 20/12/2018 Put 29.890 7.875 7.875 0.000   200 7.875
NABTZ8 20/12/2018 Call 30.850 1.765 1.765 0.000   0 1.765
NABU18 20/12/2018 Put 30.850 8.620 8.620 0.000   0 8.620
NABTV8 20/12/2018 Call 31.820 1.540 1.540 0.000   0 1.540
NABTW8 20/12/2018 Put 31.820 9.410 9.410 0.000   0 9.410
NABUB8 20/12/2018 Call 32.780 1.325 1.325 0.000   0 1.325
NABUC8 20/12/2018 Put 32.780 10.205 10.205 0.000   0 10.205

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.