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 * 24.510 Down -0.100 24.480 24.530 24.390 24.630 23.900 5,916,259 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABYF8 28/07/2016 Call 0.010 24.540 24.540 24.490 3,584 3,684 24.540
NABX49 28/07/2016 Call 0.100 24.410 24.410 0.000   0 24.410
NABX59 28/07/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABX79 28/07/2016 Call 0.110 24.400 24.400 0.000   0 24.400
NABX69 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABX29 28/07/2016 Call 13.500 11.030 11.030 0.000 15 20 11.030
NABX39 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NABBU9 28/07/2016 Call 20.970 3.705 3.705 0.000   0 3.705
NABBV9 28/07/2016 Put 20.970 0.075 0.075 0.120 80 180 0.075
NABQE9 28/07/2016 Call 20.980 3.695 3.695 0.000   187 3.695
NABQF9 28/07/2016 Put 20.980 0.075 0.075 0.000 50 150 0.075
NABZW8 28/07/2016 Call 21.440 3.270 3.270 0.000   0 3.270
NABZX8 28/07/2016 Put 21.440 0.115 0.115 0.000 10 155 0.115
NABYK8 28/07/2016 Call 22.180 2.610 2.610 0.000   0 2.610
NABYL8 28/07/2016 Put 22.180 0.200 0.200 0.000   559 0.200
NABX89 28/07/2016 Call 22.190 2.600 2.600 0.000   40 2.600
NABX99 28/07/2016 Put 22.190 0.200 0.200 0.000   0 0.200
NABY58 28/07/2016 Call 22.660 2.195 2.195 0.000   1,800 2.195
NABY68 28/07/2016 Put 22.660 0.275 0.275 0.350 20 2,843 0.275
NABXB9 28/07/2016 Call 22.870 2.020 2.020 0.000   0 2.020
NABXA9 28/07/2016 Put 22.870 0.320 0.320 0.000   910 0.320
NABXC9 28/07/2016 Call 22.880 2.010 2.010 0.000   0 2.010
NABXD9 28/07/2016 Put 22.880 0.320 0.320 0.000   0 0.320
NABXV8 28/07/2016 Call 23.140 1.800 1.800 1.640 30 50 1.800
NABXW8 28/07/2016 Put 23.140 0.370 0.370 0.450 20 1,474 0.370
NABN89 28/07/2016 Call 23.150 1.795 1.795 0.000   0 1.795
NABN99 28/07/2016 Put 23.150 0.375 0.375 0.420 125 456 0.375
NABY78 28/07/2016 Call 23.620 1.435 1.435 0.000   50 1.435
NABY88 28/07/2016 Put 23.620 0.490 0.490 0.500 310 1,375 0.490
NABXP8 28/07/2016 Call 24.100 1.105 1.105 0.000   355 1.105
NABXQ8 28/07/2016 Put 24.100 0.650 0.650 0.660 840 2,554 0.650
NABY98 28/07/2016 Call 24.590 0.815 0.815 0.755 184 584 0.815
NABYA8 28/07/2016 Put 24.590 0.855 0.855 0.810 219 824 0.855
NABXN8 28/07/2016 Call 25.070 0.585 0.585 0.550 130 371 0.585
NABXO8 28/07/2016 Put 25.070 1.105 1.105 1.090 35 914 1.105
NABZ38 28/07/2016 Call 25.080 0.580 0.580 0.535 370 994 0.580
NABZ28 28/07/2016 Put 25.080 1.105 1.105 0.000   555 1.105
NABYD8 28/07/2016 Call 25.550 0.400 0.400 0.360 143 4,342 0.400
NABYE8 28/07/2016 Put 25.550 1.405 1.405 0.000   1,666 1.405
NABR39 28/07/2016 Call 25.560 0.395 0.395 0.340 60 360 0.395
NABR49 28/07/2016 Put 25.560 1.405 1.405 0.000   157 1.405
NABXL8 28/07/2016 Call 26.030 0.265 0.265 0.220 230 1,158 0.265
NABXM8 28/07/2016 Put 26.030 1.750 1.750 1.950 200 1,191 1.750
NABW39 28/07/2016 Call 26.040 0.265 0.265 0.000   0 0.265
NABW49 28/07/2016 Put 26.040 1.750 1.750 0.000   20 1.750
NABQ99 28/07/2016 Call 26.210 0.225 0.225 0.000   2,503 0.225
NABQ89 28/07/2016 Put 26.210 1.890 1.890 0.000   398 1.890
NABQA9 28/07/2016 Call 26.220 0.225 0.225 0.000   892 0.225
NABQB9 28/07/2016 Put 26.220 1.890 1.890 0.000   350 1.890
NABYB8 28/07/2016 Call 26.520 0.170 0.170 0.000   2,495 0.170
NABYC8 28/07/2016 Put 26.520 2.145 2.145 0.000   2,867 2.145
NABVB9 28/07/2016 Call 26.530 0.170 0.170 0.150 100 1,584 0.170
NABVA9 28/07/2016 Put 26.530 2.145 2.145 0.000   410 2.145
NABXJ8 28/07/2016 Call 27.000 0.115 0.115 0.100 259 6,427 0.115
NABXK8 28/07/2016 Put 27.000 2.570 2.570 0.000   2,728 2.570
NABNY9 28/07/2016 Call 27.010 0.115 0.115 0.000   1,258 0.115
NABNZ9 28/07/2016 Put 27.010 2.565 2.565 0.000   390 2.565
NABXT8 28/07/2016 Call 27.480 0.075 0.075 0.000   537 0.075
NABXU8 28/07/2016 Put 27.480 3.015 3.015 0.000   661 3.015
NABQW9 28/07/2016 Call 27.490 0.075 0.075 0.070 1,010 875 0.075
NABQX9 28/07/2016 Put 27.490 3.005 3.005 0.000   355 3.005
NABY18 28/07/2016 Call 27.960 0.050 0.050 0.000 40 2,842 0.050
NABY28 28/07/2016 Put 27.960 3.475 3.475 0.000   1,036 3.475
NABP29 28/07/2016 Call 27.970 0.050 0.050 0.000   526 0.050
NABP19 28/07/2016 Put 27.970 3.465 3.465 0.000   810 3.465
NABXR8 28/07/2016 Call 28.440 0.035 0.035 0.000   2,016 0.035
NABXS8 28/07/2016 Put 28.440 3.945 3.945 0.000   200 3.945
NABTW9 28/07/2016 Call 28.450 0.035 0.035 0.000   911 0.035
NABTV9 28/07/2016 Put 28.450 3.930 3.930 0.000   635 3.930
NABY38 28/07/2016 Call 28.930 0.025 0.025 0.030 48 5,136 0.025
NABY48 28/07/2016 Put 28.930 4.430 4.430 0.000   353 4.430
NABP39 28/07/2016 Call 28.940 0.025 0.025 0.000   2,518 0.025
NABP49 28/07/2016 Put 28.940 4.415 4.415 0.000   470 4.415
NABXY8 28/07/2016 Call 29.410 0.015 0.015 0.025 250 4,592 0.015
NABXZ8 28/07/2016 Put 29.410 4.905 4.905 0.000   100 4.905
NABTX9 28/07/2016 Call 29.420 0.015 0.015 0.000   36 0.015
NABTY9 28/07/2016 Put 29.420 4.885 4.885 0.000   150 4.885
NABYG8 28/07/2016 Call 29.890 0.010 0.010 0.000   1,858 0.010
NABYH8 28/07/2016 Put 29.890 5.385 5.385 0.000   0 5.385
NABU19 28/07/2016 Call 29.900 0.010 0.010 0.000   0 0.010
NABTZ9 28/07/2016 Put 29.900 5.365 5.365 0.000   260 5.365
NABYI8 28/07/2016 Call 30.370 0.007 0.007 0.000   2,896 0.007
NABYJ8 28/07/2016 Put 30.370 5.860 5.860 0.000   20 5.860
NABTT9 28/07/2016 Call 30.380 0.007 0.007 0.000   0 0.007
NABTU9 28/07/2016 Put 30.380 5.840 5.840 0.000   144 5.840
NABIT9 28/07/2016 Call 30.500 0.006 0.006 0.000   471 0.006
NABIU9 28/07/2016 Put 30.500 5.990 5.990 0.000   0 5.990
NABJ69 28/07/2016 Call 30.970 0.004 0.004 0.000   1,069 0.004
NABJ79 28/07/2016 Put 30.970 6.460 6.460 0.000   0 6.460
NABU59 28/07/2016 Call 30.980 0.004 0.004 0.000   0 0.004
NABU49 28/07/2016 Put 30.980 6.430 6.430 0.000   215 6.430
NABK39 28/07/2016 Call 31.450 0.002 0.002 0.000   0 0.002
NABK49 28/07/2016 Put 31.450 6.940 6.940 0.000   0 6.940
NABU29 28/07/2016 Call 31.460 0.002 0.002 0.000   0 0.002
NABU39 28/07/2016 Put 31.460 6.905 6.905 0.000   150 6.905
NABKX9 28/07/2016 Call 31.920 0.001 0.001 0.000   175 0.001
NABKY9 28/07/2016 Put 31.920 7.410 7.410 0.000   0 7.410
NABYG9 28/07/2016 Call 31.930 0.001 0.001 0.000   0 0.001
NABYF9 28/07/2016 Put 31.930 7.370 7.370 0.000   55 7.370
NABT99 28/07/2016 Call 32.410 0.001 0.001 0.000   870 0.001
NABTA9 28/07/2016 Put 32.410 7.900 7.900 0.000   0 7.900
NABYE9 28/07/2016 Call 32.420 0.001 0.001 0.000   0 0.001
NABYD9 28/07/2016 Put 32.420 7.860 7.860 0.000   80 7.860
NABTJ9 28/07/2016 Call 34.790 0.000 0.000 0.000   0 0.000
NABTK9 28/07/2016 Put 34.790 10.280 10.280 0.000   0 10.280
NABTQ9 28/07/2016 Call 34.800 0.000 0.000 0.000   0 0.000
NABTP9 28/07/2016 Put 34.800 10.235 10.235 0.000 15 94 10.235
NABTI9 28/07/2016 Call 35.260 0.000 0.000 0.000   0 0.000
NABTH9 28/07/2016 Put 35.260 10.750 10.750 0.000   0 10.750
NABTN9 28/07/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABTO9 28/07/2016 Put 35.270 10.705 10.705 0.000   0 10.705
NABTM9 28/07/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABTL9 28/07/2016 Put 35.740 11.230 11.230 0.000   0 11.230
NABTR9 28/07/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTS9 28/07/2016 Put 35.750 11.185 11.185 0.000   0 11.185
NABXG9 28/07/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABXF9 28/07/2016 Put 36.210 11.700 11.700 0.000   0 11.700
NABXH9 28/07/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABXI9 28/07/2016 Put 36.220 11.655 11.655 0.000   404 11.655
NABWY9 28/07/2016 Call 37.170 0.000 0.000 0.000   0 0.000
NABWX9 28/07/2016 Put 37.170 12.660 12.660 0.000   0 12.660
NABWZ9 28/07/2016 Call 37.180 0.000 0.000 0.000   0 0.000
NABX19 28/07/2016 Put 37.180 12.610 12.610 0.000   0 12.610
NABWV9 28/07/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABWW9 28/07/2016 Put 38.120 13.610 13.610 0.000   0 13.610
NABWU9 28/07/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABWT9 28/07/2016 Put 38.130 13.560 13.560 0.000   119 13.560
NABG49 25/08/2016 Call 0.010 24.575 24.575 0.000   0 24.575
NABG59 25/08/2016 Call 0.100 24.410 24.410 0.000   0 24.410
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 24.400 24.400 0.000   26 24.400
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 4.245 4.245 0.000   0 4.245
NABGO9 25/08/2016 Put 20.500 0.160 0.160 0.000   0 0.160
NABFL9 25/08/2016 Call 21.000 3.805 3.805 0.000   0 3.805
NABFM9 25/08/2016 Put 21.000 0.220 0.220 0.000   0 0.220
NABFP9 25/08/2016 Call 21.500 3.385 3.385 0.000   0 3.385
NABFQ9 25/08/2016 Put 21.500 0.290 0.290 0.000   52 0.290
NABFF9 25/08/2016 Call 22.000 2.970 2.970 0.000   0 2.970
NABFG9 25/08/2016 Put 22.000 0.370 0.370 0.000   164 0.370
NABFT9 25/08/2016 Call 22.500 2.570 2.570 0.000   0 2.570
NABFU9 25/08/2016 Put 22.500 0.470 0.470 0.000   478 0.470
NABFH9 25/08/2016 Call 23.000 2.190 2.190 2.080 40 90 2.190
NABFI9 25/08/2016 Put 23.000 0.590 0.590 0.000   540 0.590
NABN79 25/08/2016 Call 23.010 2.180 2.180 0.000   10 2.180
NABN69 25/08/2016 Put 23.010 0.590 0.590 0.000   209 0.590
NABFR9 25/08/2016 Call 23.500 1.825 1.825 0.000   0 1.825
NABFS9 25/08/2016 Put 23.500 0.730 0.730 0.770 10 231 0.730
NABN49 25/08/2016 Call 23.510 1.820 1.820 0.000   94 1.820
NABN59 25/08/2016 Put 23.510 0.725 0.725 0.710 10 265 0.725
NABF89 25/08/2016 Call 24.000 1.490 1.490 0.000   0 1.490
NABF99 25/08/2016 Put 24.000 0.895 0.895 0.000   577 0.895
NABFX9 25/08/2016 Call 24.500 1.190 1.190 0.000   0 1.190
NABFY9 25/08/2016 Put 24.500 1.095 1.095 0.000   385 1.095
NABF69 25/08/2016 Call 25.000 0.935 0.935 0.950 30 63 0.935
NABF79 25/08/2016 Put 25.000 1.335 1.335 1.350 21 1,420 1.335
NABW99 25/08/2016 Call 25.010 0.930 0.930 0.000   0 0.930
NABWA9 25/08/2016 Put 25.010 1.335 1.335 0.000   85 1.335
NABFV9 25/08/2016 Call 25.500 0.715 0.715 0.000   77 0.715
NABFW9 25/08/2016 Put 25.500 1.615 1.615 0.000   1,054 1.615
NABWC9 25/08/2016 Call 25.510 0.710 0.710 0.000   324 0.710
NABWB9 25/08/2016 Put 25.510 1.610 1.610 0.000   0 1.610
NABF29 25/08/2016 Call 26.000 0.535 0.535 0.500 100 3,210 0.535
NABF39 25/08/2016 Put 26.000 1.935 1.935 0.000 100 553 1.935
NABWD9 25/08/2016 Call 26.010 0.530 0.530 0.000   15 0.530
NABWE9 25/08/2016 Put 26.010 1.930 1.930 0.000   0 1.930
NABFZ9 25/08/2016 Call 26.500 0.395 0.395 0.350 20 331 0.395
NABG19 25/08/2016 Put 26.500 2.290 2.290 0.000   205 2.290
NABF49 25/08/2016 Call 27.000 0.290 0.290 0.265 119 700 0.290
NABF59 25/08/2016 Put 27.000 2.680 2.680 0.000   466 2.680
NABWG9 25/08/2016 Call 27.010 0.285 0.285 0.000   30 0.285
NABWF9 25/08/2016 Put 27.010 2.665 2.665 0.000   0 2.665
NABG29 25/08/2016 Call 27.500 0.210 0.210 0.180 9 760 0.210
NABG39 25/08/2016 Put 27.500 3.100 3.100 0.000   265 3.100
NABSU9 25/08/2016 Call 27.510 0.205 0.205 0.190 180 322 0.205
NABSV9 25/08/2016 Put 27.510 3.085 3.085 0.000   50 3.085
NABFN9 25/08/2016 Call 28.000 0.150 0.150 0.125 30 6,257 0.150
NABFO9 25/08/2016 Put 28.000 3.550 3.550 0.000 100 250 3.550
NABSX9 25/08/2016 Call 28.010 0.150 0.150 0.000   565 0.150
NABSW9 25/08/2016 Put 28.010 3.525 3.525 0.000 10 10 3.525
NABGV9 25/08/2016 Call 28.500 0.110 0.110 0.080 150 5,805 0.110
NABGW9 25/08/2016 Put 28.500 4.020 4.020 0.000   50 4.020
NABGT9 25/08/2016 Call 29.000 0.080 0.080 0.080 32 5,319 0.080
NABGU9 25/08/2016 Put 29.000 4.505 4.505 0.000   9 4.505
NABSY9 25/08/2016 Call 29.010 0.080 0.080 0.000   157 0.080
NABSZ9 25/08/2016 Put 29.010 4.465 4.465 0.000   400 4.465
NABIH9 25/08/2016 Call 29.500 0.060 0.060 0.000   3,646 0.060
NABII9 25/08/2016 Put 29.500 4.995 4.995 0.000   0 4.995
NABT29 25/08/2016 Call 29.510 0.060 0.060 0.000   40 0.060
NABT19 25/08/2016 Put 29.510 4.955 4.955 0.000   120 4.955
NABIJ9 25/08/2016 Call 30.000 0.040 0.040 0.040 1,200 8,289 0.040
NABIK9 25/08/2016 Put 30.000 5.495 5.495 0.000   0 5.495
NABT39 25/08/2016 Call 30.010 0.040 0.040 0.000   272 0.040
NABT49 25/08/2016 Put 30.010 5.445 5.445 0.000   105 5.445
NABIV9 25/08/2016 Call 30.500 0.030 0.030 0.025 100 481 0.030
NABIW9 25/08/2016 Put 30.500 5.990 5.990 0.000   0 5.990
NABJ89 25/08/2016 Call 31.000 0.020 0.020 0.000   0 0.020
NABJ99 25/08/2016 Put 31.000 6.490 6.490 0.000   0 6.490
NABK59 25/08/2016 Call 31.500 0.015 0.015 0.000   0 0.015
NABK69 25/08/2016 Put 31.500 6.990 6.990 0.000   0 6.990
NABK79 25/08/2016 Call 32.000 0.008 0.008 0.000   0 0.008
NABK89 25/08/2016 Put 32.000 7.490 7.490 0.000   0 7.490
NABTB9 25/08/2016 Call 32.500 0.005 0.005 0.000   10 0.005
NABTC9 25/08/2016 Put 32.500 7.990 7.990 0.000   0 7.990
NABYK9 25/08/2016 Call 33.500 0.002 0.002 0.000   0 0.002
NABYJ9 25/08/2016 Put 33.500 8.990 8.990 0.000   0 8.990
NABYH9 25/08/2016 Call 33.510 0.002 0.002 0.000   0 0.002
NABYI9 25/08/2016 Put 33.510 8.920 8.920 0.000   100 8.920
NABD38 29/09/2016 Call 0.010 24.625 24.625 0.000   1,002 24.625
NABR19 29/09/2016 Call 0.110 24.400 24.400 0.000   32,819 24.400
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 10.170 10.170 0.000   0 10.170
NABEZ8 29/09/2016 Put 14.460 0.009 0.009 0.000   710 0.009
NABYL9 29/09/2016 Call 15.250 9.390 9.390 0.000   0 9.390
NABYM9 29/09/2016 Put 15.250 0.020 0.020 0.000   0 0.020
NABYO9 29/09/2016 Call 15.260 9.385 9.385 0.000   28 9.385
NABYN9 29/09/2016 Put 15.260 0.020 0.020 0.000   0 0.020
NABDN8 29/09/2016 Call 17.360 7.345 7.345 0.000   0 7.345
NABDM8 29/09/2016 Put 17.360 0.080 0.080 0.000   200 0.080
NABYR9 29/09/2016 Call 18.580 6.195 6.195 0.000   0 6.195
NABYS9 29/09/2016 Put 18.580 0.140 0.140 0.000   0 0.140
NABYP9 29/09/2016 Call 18.590 6.185 6.185 0.000   35 6.185
NABYQ9 29/09/2016 Put 18.590 0.145 0.145 0.000   0 0.145
NABDO8 29/09/2016 Call 19.280 5.545 5.545 0.000   9 5.545
NABDR8 29/09/2016 Put 19.280 0.195 0.195 0.000   2 0.195
NABDT8 29/09/2016 Call 19.290 5.540 5.540 0.000   144 5.540
NABDS8 29/09/2016 Put 19.290 0.195 0.195 0.000   80 0.195
NABBW9 29/09/2016 Call 20.970 4.050 4.050 0.000   0 4.050
NABBX9 29/09/2016 Put 20.970 0.380 0.380 0.000   100 0.380
NABVT9 29/09/2016 Call 21.210 3.840 3.840 0.000   0 3.840
NABVS9 29/09/2016 Put 21.210 0.410 0.410 0.000   25 0.410
NABVP9 29/09/2016 Call 21.220 3.835 3.835 0.000   0 3.835
NABVO9 29/09/2016 Put 21.220 0.410 0.410 0.000   4 0.410
NABZY8 29/09/2016 Call 21.440 3.650 3.650 0.000   0 3.650
NABB19 29/09/2016 Put 21.440 0.445 0.445 0.000   442 0.445
NABWN8 29/09/2016 Call 22.180 3.045 3.045 0.000   0 3.045
NABWO8 29/09/2016 Put 22.180 0.580 0.580 0.000   350 0.580
NABVQ9 29/09/2016 Call 22.190 3.040 3.040 0.000   63 3.040
NABVR9 29/09/2016 Put 22.190 0.580 0.580 0.000   600 0.580
NABVU8 29/09/2016 Call 22.660 2.680 2.680 0.000   0 2.680
NABVV8 29/09/2016 Put 22.660 0.695 0.695 0.000   1,600 0.695
NABN29 29/09/2016 Call 22.670 2.670 2.670 0.000   0 2.670
NABN39 29/09/2016 Put 22.670 0.690 0.690 0.000   10 0.690
NABXJ9 29/09/2016 Call 22.870 2.520 2.520 0.000   200 2.520
NABXK9 29/09/2016 Put 22.870 0.745 0.745 0.000   0 0.745
NABXM9 29/09/2016 Call 22.880 2.515 2.515 0.000   10 2.515
NABXL9 29/09/2016 Put 22.880 0.745 0.745 0.000   110 0.745
NABM98 29/09/2016 Call 23.140 2.325 2.325 0.000   20 2.325
NABMA8 29/09/2016 Put 23.140 0.820 0.820 0.000   259 0.820
NABM58 29/09/2016 Call 23.150 2.315 2.315 0.000   1 2.315
NABM68 29/09/2016 Put 23.150 0.820 0.820 0.000   190 0.820
NABMC8 29/09/2016 Call 23.620 1.995 1.995 0.000   0 1.995
NABMB8 29/09/2016 Put 23.620 0.970 0.970 0.960 80 121 0.970
NABM88 29/09/2016 Call 23.630 1.985 1.985 0.000   100 1.985
NABM78 29/09/2016 Put 23.630 0.965 0.965 0.000   710 0.965
NABLF8 29/09/2016 Call 24.100 1.690 1.690 1.700 100 100 1.690
NABLG8 29/09/2016 Put 24.100 1.150 1.150 1.150 30 1,194 1.150
NABKN9 29/09/2016 Call 24.110 1.680 1.680 0.000   0 1.680
NABKO9 29/09/2016 Put 24.110 1.140 1.140 0.000   0 1.140
NABE38 29/09/2016 Call 24.590 1.400 1.400 0.000   215 1.400
NABE48 29/09/2016 Put 24.590 1.350 1.350 1.380 40 167 1.350
NABKQ9 29/09/2016 Call 24.600 1.395 1.395 0.000   0 1.395
NABKP9 29/09/2016 Put 24.600 1.345 1.345 0.000   350 1.345
NABXR7 29/09/2016 Call 25.070 1.150 1.150 0.000   0 1.150
NABXS7 29/09/2016 Put 25.070 1.585 1.585 1.630 8 3,900 1.585
NABKR9 29/09/2016 Call 25.080 1.145 1.145 1.060 40 90 1.145
NABKS9 29/09/2016 Put 25.080 1.575 1.575 0.000   255 1.575
NABCI8 29/09/2016 Call 25.550 0.935 0.935 0.000   95 0.935
NABCJ8 29/09/2016 Put 25.550 1.850 1.850 0.000   604 1.850
NABT87 29/09/2016 Call 26.030 0.745 0.745 0.000   205 0.745
NABT97 29/09/2016 Put 26.030 2.140 2.140 0.000   913 2.140
NABC58 29/09/2016 Call 26.520 0.585 0.585 0.000   326 0.585
NABC68 29/09/2016 Put 26.520 2.470 2.470 0.000   502 2.470
NABKU9 29/09/2016 Call 26.530 0.580 0.580 0.000   500 0.580
NABKT9 29/09/2016 Put 26.530 2.455 2.455 0.000   115 2.455
NABTB7 29/09/2016 Call 27.000 0.455 0.455 0.430 72 2,844 0.455
NABTA7 29/09/2016 Put 27.000 2.825 2.825 0.000   609 2.825
NABKV9 29/09/2016 Call 27.010 0.455 0.455 0.000   260 0.455
NABKW9 29/09/2016 Put 27.010 2.800 2.800 0.000   145 2.800
NABC18 29/09/2016 Call 27.480 0.355 0.355 0.340 56 935 0.355
NABC28 29/09/2016 Put 27.480 3.205 3.205 0.000   3,611 3.205
NABQ97 29/09/2016 Call 27.960 0.270 0.270 0.000   1,193 0.270
NABQA7 29/09/2016 Put 27.960 3.605 3.605 0.000   50 3.605
NABKE9 29/09/2016 Call 27.970 0.270 0.270 0.275 10 559 0.270
NABKD9 29/09/2016 Put 27.970 3.570 3.570 0.000   213 3.570
NABBY8 29/09/2016 Call 28.440 0.205 0.205 0.000   3,340 0.205
NABBZ8 29/09/2016 Put 28.440 4.025 4.025 0.000   338 4.025
NABKH9 29/09/2016 Call 28.450 0.205 0.205 0.000   188 0.205
NABKI9 29/09/2016 Put 28.450 3.980 3.980 0.000   495 3.980
NABN27 29/09/2016 Call 28.930 0.155 0.155 0.000   525 0.155
NABN37 29/09/2016 Put 28.930 4.475 4.475 0.000   293 4.475
NABZL7 29/09/2016 Call 28.940 0.155 0.155 0.140 174 287 0.155
NABZK7 29/09/2016 Put 28.940 4.420 4.420 0.000   219 4.420
NABCG8 29/09/2016 Call 29.410 0.120 0.120 0.000   2,046 0.120
NABCH8 29/09/2016 Put 29.410 4.930 4.930 0.000   100 4.930
NABKQ8 29/09/2016 Call 29.420 0.120 0.120 0.000   158 0.120
NABKR8 29/09/2016 Put 29.420 4.865 4.865 0.000   255 4.865
NABN67 29/09/2016 Call 29.890 0.090 0.090 0.090 25 3,005 0.090
NABN77 29/09/2016 Put 29.890 5.395 5.395 0.000   45 5.395
NABZM7 29/09/2016 Call 29.900 0.090 0.090 0.000   337 0.090
NABZN7 29/09/2016 Put 29.900 5.320 5.320 0.000   894 5.320
NABC98 29/09/2016 Call 30.370 0.070 0.070 0.000   2,357 0.070
NABCF8 29/09/2016 Put 30.370 5.865 5.865 0.000   24 5.865
NABJE8 29/09/2016 Call 30.380 0.070 0.070 0.000   77 0.070
NABJF8 29/09/2016 Put 30.380 5.780 5.780 0.000   2,980 5.780
NABN47 29/09/2016 Call 30.850 0.055 0.055 0.000   331 0.055
NABN57 29/09/2016 Put 30.850 6.340 6.340 0.000   448 6.340
NABZO7 29/09/2016 Call 30.860 0.055 0.055 0.000   87 0.055
NABZP7 29/09/2016 Put 30.860 6.245 6.245 0.000   460 6.245
NABC38 29/09/2016 Call 31.340 0.040 0.040 0.000   841 0.040
NABC48 29/09/2016 Put 31.340 6.830 6.830 0.000   0 6.830
NABP78 29/09/2016 Call 31.350 0.040 0.040 0.000   130 0.040
NABP88 29/09/2016 Put 31.350 6.725 6.725 0.000   528 6.725
NABNK7 29/09/2016 Call 31.820 0.030 0.030 0.000   95 0.030
NABNL7 29/09/2016 Put 31.820 7.310 7.310 0.000   0 7.310
NABZR7 29/09/2016 Call 31.830 0.030 0.030 0.000   140 0.030
NABZQ7 29/09/2016 Put 31.830 7.200 7.200 0.000   156 7.200
NABC78 29/09/2016 Call 32.300 0.025 0.025 0.000   10 0.025
NABC88 29/09/2016 Put 32.300 7.790 7.790 0.000   0 7.790
NABPK8 29/09/2016 Call 32.310 0.025 0.025 0.000   215 0.025
NABP98 29/09/2016 Put 32.310 7.675 7.675 0.000   183 7.675
NABN87 29/09/2016 Call 32.780 0.020 0.020 0.000   45 0.020
NABN97 29/09/2016 Put 32.780 8.270 8.270 0.000   258 8.270
NABZG7 29/09/2016 Call 32.790 0.020 0.020 0.000   49 0.020
NABZH7 29/09/2016 Put 32.790 8.155 8.155 0.000   165 8.155
NABF38 29/09/2016 Call 33.260 0.015 0.015 0.000   204 0.015
NABF48 29/09/2016 Put 33.260 8.750 8.750 0.000   0 8.750
NABRJ8 29/09/2016 Call 33.270 0.015 0.015 0.000   0 0.015
NABRK8 29/09/2016 Put 33.270 8.635 8.635 0.000   91 8.635
NABMV7 29/09/2016 Call 33.750 0.010 0.010 0.000   60 0.010
NABMY7 29/09/2016 Put 33.750 9.240 9.240 0.000   0 9.240
NABKK9 29/09/2016 Call 33.760 0.010 0.010 0.000   0 0.010
NABKJ9 29/09/2016 Put 33.760 9.125 9.125 0.000   280 9.125
NABG58 29/09/2016 Call 34.230 0.008 0.008 0.000   0 0.008
NABG68 29/09/2016 Put 34.230 9.720 9.720 0.000   6 9.720
NABKL9 29/09/2016 Call 34.240 0.008 0.008 0.000   0 0.008
NABKM9 29/09/2016 Put 34.240 9.605 9.605 0.000   195 9.605
NABMZ7 29/09/2016 Call 34.710 0.006 0.006 0.000   0 0.006
NABN17 29/09/2016 Put 34.710 10.200 10.200 0.000   0 10.200
NABMR7 29/09/2016 Call 35.670 0.003 0.003 0.000   20 0.003
NABMS7 29/09/2016 Put 35.670 11.160 11.160 0.000   0 11.160
NABXN9 29/09/2016 Call 36.210 0.002 0.002 0.000   0 0.002
NABXO9 29/09/2016 Put 36.210 11.700 11.700 0.000   0 11.700
NABXQ9 29/09/2016 Call 36.220 0.002 0.002 0.000   0 0.002
NABXP9 29/09/2016 Put 36.220 11.565 11.565 0.000   60 11.565
NABMT7 29/09/2016 Call 36.640 0.002 0.002 0.000   0 0.002
NABMU7 29/09/2016 Put 36.640 12.130 12.130 0.000   0 12.130
NABR67 29/09/2016 Call 37.600 0.001 0.001 0.000   0 0.001
NABR77 29/09/2016 Put 37.600 13.090 13.090 0.000   0 13.090
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 16.950 16.950 0.000   0 16.950
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 16.775 16.775 0.000   14 16.775
NABS59 27/10/2016 Call 0.010 24.670 24.670 0.000   0 24.670
NABC57 27/10/2016 Call 21.000 4.135 4.135 0.000   0 4.135
NABC67 27/10/2016 Put 21.000 0.455 0.455 0.000   0 0.455
NABW59 27/10/2016 Call 21.500 3.730 3.730 0.000   0 3.730
NABW69 27/10/2016 Put 21.500 0.550 0.550 0.550 10 10 0.550
NABVY9 27/10/2016 Call 22.000 3.330 3.330 0.000   0 3.330
NABVZ9 27/10/2016 Put 22.000 0.650 0.650 0.000   0 0.650
NABVU9 27/10/2016 Call 22.500 2.955 2.955 0.000   0 2.955
NABVV9 27/10/2016 Put 22.500 0.780 0.780 0.000   0 0.780
NABSC9 27/10/2016 Call 23.000 2.590 2.590 0.000   0 2.590
NABSD9 27/10/2016 Put 23.000 0.915 0.915 0.000   308 0.915
NABRS9 27/10/2016 Call 23.500 2.250 2.250 0.000   0 2.250
NABRT9 27/10/2016 Put 23.500 1.075 1.075 0.000   15 1.075
NABRM9 27/10/2016 Call 24.000 1.935 1.935 0.000   30 1.935
NABRN9 27/10/2016 Put 24.000 1.260 1.260 1.270 10 819 1.260
NABRU9 27/10/2016 Call 24.500 1.635 1.635 0.000   2 1.635
NABRV9 27/10/2016 Put 24.500 1.465 1.465 0.000   1,374 1.465
NABRW9 27/10/2016 Call 25.000 1.380 1.380 0.000   2 1.380
NABRX9 27/10/2016 Put 25.000 1.705 1.705 0.000   2,243 1.705
NABR99 27/10/2016 Call 25.500 1.145 1.145 0.000   12 1.145
NABRF9 27/10/2016 Put 25.500 1.970 1.970 0.000   940 1.970
NABRY9 27/10/2016 Call 26.000 0.935 0.935 0.000   24 0.935
NABRZ9 27/10/2016 Put 26.000 2.255 2.255 0.000   400 2.255
NABY89 27/10/2016 Call 26.010 0.930 0.930 0.000   0 0.930
NABXY9 27/10/2016 Put 26.010 2.240 2.240 0.000   0 2.240
NABR79 27/10/2016 Call 26.500 0.760 0.760 0.000   104 0.760
NABR89 27/10/2016 Put 26.500 2.575 2.575 0.000   200 2.575
NABY99 27/10/2016 Call 26.510 0.755 0.755 0.000   0 0.755
NABYA9 27/10/2016 Put 26.510 2.550 2.550 0.000   115 2.550
NABS39 27/10/2016 Call 27.000 0.610 0.610 0.000   158 0.610
NABS49 27/10/2016 Put 27.000 2.920 2.920 0.000   164 2.920
NABYC9 27/10/2016 Call 27.010 0.605 0.605 0.000   0 0.605
NABYB9 27/10/2016 Put 27.010 2.890 2.890 0.000   0 2.890
NABR59 27/10/2016 Call 27.500 0.475 0.475 0.000   2,866 0.475
NABR69 27/10/2016 Put 27.500 3.295 3.295 0.000   645 3.295
NABS19 27/10/2016 Call 28.000 0.375 0.375 0.000   1,119 0.375
NABS29 27/10/2016 Put 28.000 3.695 3.695 0.000   30 3.695
NABRI9 27/10/2016 Call 28.500 0.290 0.290 0.270 30 1,570 0.290
NABRJ9 27/10/2016 Put 28.500 4.125 4.125 0.000   280 4.125
NABVK9 27/10/2016 Call 28.510 0.285 0.285 0.000   0 0.285
NABVL9 27/10/2016 Put 28.510 4.065 4.065 0.000   417 4.065
NABRO9 27/10/2016 Call 29.000 0.215 0.215 0.000   1,590 0.215
NABRP9 27/10/2016 Put 29.000 4.570 4.570 0.000   150 4.570
NABVN9 27/10/2016 Call 29.010 0.220 0.220 0.000   0 0.220
NABVM9 27/10/2016 Put 29.010 4.500 4.500 0.000   0 4.500
NABRG9 27/10/2016 Call 29.500 0.165 0.165 0.000   0 0.165
NABRH9 27/10/2016 Put 29.500 5.035 5.035 0.000   0 5.035
NABSF9 27/10/2016 Call 29.510 0.165 0.165 0.000   0 0.165
NABSE9 27/10/2016 Put 29.510 4.950 4.950 0.000   0 4.950
NABRQ9 27/10/2016 Call 30.000 0.125 0.125 0.000   1,318 0.125
NABRR9 27/10/2016 Put 30.000 5.515 5.515 0.000   100 5.515
NABSG9 27/10/2016 Call 30.010 0.125 0.125 0.000   5 0.125
NABSH9 27/10/2016 Put 30.010 5.415 5.415 0.000   0 5.415
NABRK9 27/10/2016 Call 30.500 0.090 0.090 0.000   0 0.090
NABRL9 27/10/2016 Put 30.500 6.000 6.000 0.000   0 6.000
NABSI9 27/10/2016 Call 31.000 0.070 0.070 0.000   200 0.070
NABSJ9 27/10/2016 Put 31.000 6.495 6.495 0.000   50 6.495
NABSK9 27/10/2016 Call 31.500 0.055 0.055 0.000   33 0.055
NABSL9 27/10/2016 Put 31.500 6.990 6.990 0.000   0 6.990
NABT59 27/10/2016 Call 32.000 0.040 0.040 0.000   200 0.040
NABT69 27/10/2016 Put 32.000 7.490 7.490 0.000   0 7.490
NABTD9 27/10/2016 Call 32.500 0.030 0.030 0.000   200 0.030
NABTE9 27/10/2016 Put 32.500 7.990 7.990 0.000   0 7.990
NABV99 24/11/2016 Call 0.010 23.680 23.680 0.000   0 23.680
NABC77 24/11/2016 Call 21.000 4.110 4.110 0.000   0 4.110
NABC87 24/11/2016 Put 21.000 0.775 0.775 0.000   0 0.775
NABW79 24/11/2016 Call 21.500 3.705 3.705 0.000   0 3.705
NABW89 24/11/2016 Put 21.500 0.890 0.890 0.000   0 0.890
NABW19 24/11/2016 Call 22.000 3.315 3.315 0.000   0 3.315
NABW29 24/11/2016 Put 22.000 1.030 1.030 0.000   0 1.030
NABVW9 24/11/2016 Call 22.500 2.935 2.935 0.000   0 2.935
NABVX9 24/11/2016 Put 22.500 1.180 1.180 0.000   0 1.180
NABVE9 24/11/2016 Call 23.000 2.575 2.575 0.000   320 2.575
NABVF9 24/11/2016 Put 23.000 1.360 1.360 0.000   0 1.360
NABVC9 24/11/2016 Call 23.500 2.235 2.235 0.000   0 2.235
NABVD9 24/11/2016 Put 23.500 1.555 1.555 0.000   350 1.555
NABUY9 24/11/2016 Call 24.000 1.920 1.920 0.000   2 1.920
NABUZ9 24/11/2016 Put 24.000 1.790 1.790 0.000   100 1.790
NABUK9 24/11/2016 Call 24.500 1.635 1.635 0.000   0 1.635
NABUL9 24/11/2016 Put 24.500 2.045 2.045 0.000   0 2.045
NABUW9 24/11/2016 Call 25.000 1.370 1.370 0.000   0 1.370
NABUX9 24/11/2016 Put 25.000 2.325 2.325 0.000   0 2.325
NABUI9 24/11/2016 Call 25.500 1.145 1.145 0.000   100 1.145
NABUJ9 24/11/2016 Put 25.500 2.635 2.635 0.000   7 2.635
NABUU9 24/11/2016 Call 26.000 0.945 0.945 0.000   0 0.945
NABUV9 24/11/2016 Put 26.000 2.960 2.960 0.000   0 2.960
NABZA9 24/11/2016 Call 26.010 0.735 0.735 0.000   0 0.735
NABZ99 24/11/2016 Put 26.010 2.955 2.955 0.000   50 2.955
NABU69 24/11/2016 Call 26.500 0.770 0.770 0.000   16 0.770
NABU79 24/11/2016 Put 26.500 3.315 3.315 0.000   0 3.315
NABUS9 24/11/2016 Call 27.000 0.620 0.620 0.000   6 0.620
NABUT9 24/11/2016 Put 27.000 3.690 3.690 0.000   0 3.690
NABZB9 24/11/2016 Call 27.010 0.480 0.480 0.000   0 0.480
NABZC9 24/11/2016 Put 27.010 3.680 3.680 0.000 10 10 3.680
NABU89 24/11/2016 Call 27.500 0.490 0.490 0.000   0 0.490
NABUH9 24/11/2016 Put 27.500 4.085 4.085 0.000   4 4.085
NABVJ9 24/11/2016 Call 27.510 0.380 0.380 0.000   0 0.380
NABVI9 24/11/2016 Put 27.510 4.075 4.075 0.000   0 4.075
NABV19 24/11/2016 Call 28.000 0.390 0.390 0.000   0 0.390
NABV29 24/11/2016 Put 28.000 4.500 4.500 0.000   100 4.500
NABVG9 24/11/2016 Call 28.010 0.300 0.300 0.000   0 0.300
NABVH9 24/11/2016 Put 28.010 4.490 4.490 0.000   17 4.490
NABUQ9 24/11/2016 Call 28.500 0.305 0.305 0.000   250 0.305
NABUR9 24/11/2016 Put 28.500 4.935 4.935 0.000   0 4.935
NABV39 24/11/2016 Call 29.000 0.235 0.235 0.000   834 0.235
NABV49 24/11/2016 Put 29.000 5.385 5.385 0.000   0 5.385
NABUM9 24/11/2016 Call 29.500 0.185 0.185 0.000   0 0.185
NABUN9 24/11/2016 Put 29.500 5.845 5.845 0.000   0 5.845
NABV79 24/11/2016 Call 30.000 0.145 0.145 0.000   400 0.145
NABV89 24/11/2016 Put 30.000 6.310 6.310 0.000   12 6.310
NABUO9 24/11/2016 Call 30.500 0.110 0.110 0.000   137 0.110
NABUP9 24/11/2016 Put 30.500 6.790 6.790 0.000   0 6.790
NABV59 24/11/2016 Call 31.000 0.085 0.085 0.000   277 0.085
NABV69 24/11/2016 Put 31.000 7.275 7.275 0.000   0 7.275
NABZ19 24/11/2016 Call 31.010 0.065 0.065 0.000   0 0.065
NABZ89 24/11/2016 Put 31.010 7.250 7.250 0.000   50 7.250
NABU48 22/12/2016 Call 0.010 23.725 23.725 0.000   0 23.725
NABXR9 22/12/2016 Call 0.100 24.410 24.410 0.000   0 24.410
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 23.400 23.400 0.000   0 23.400
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 5.760 5.760 0.000   126 5.760
NABUR8 22/12/2016 Put 19.060 0.380 0.380 0.000   64 0.380
NABUT8 22/12/2016 Call 19.070 5.045 5.045 0.000   560 5.045
NABUU8 22/12/2016 Put 19.070 0.380 0.380 0.000   152 0.380
NABBY9 22/12/2016 Call 20.970 4.135 4.135 0.000   0 4.135
NABBZ9 22/12/2016 Put 20.970 0.805 0.805 0.000   460 0.805
NABB29 22/12/2016 Call 21.440 3.765 3.765 0.000   0 3.765
NABB39 22/12/2016 Put 21.440 0.935 0.935 0.000   200 0.935
NABYM8 22/12/2016 Call 21.920 3.400 3.400 0.000   0 3.400
NABYN8 22/12/2016 Put 21.920 1.085 1.085 0.000   76 1.085
NABWP8 22/12/2016 Call 22.400 3.045 3.045 0.000   0 3.045
NABWQ8 22/12/2016 Put 22.400 1.245 1.245 0.000   501 1.245
NABMN8 22/12/2016 Call 22.870 2.715 2.715 0.000   1 2.715
NABMO8 22/12/2016 Put 22.870 1.420 1.420 0.000   220 1.420
NABXV9 22/12/2016 Call 22.880 2.330 2.330 0.000   0 2.330
NABXW9 22/12/2016 Put 22.880 1.410 1.410 0.000   100 1.410
NABV88 22/12/2016 Call 23.350 2.390 2.390 0.000   0 2.390
NABV98 22/12/2016 Put 23.350 1.610 1.610 0.000   523 1.610
NABEK7 22/12/2016 Call 23.820 2.095 2.095 0.000   15 2.095
NABEL7 22/12/2016 Put 23.820 1.825 1.825 1.835 100 639 1.825
NABSP8 22/12/2016 Call 23.830 1.790 1.790 0.000   323 1.790
NABSO8 22/12/2016 Put 23.830 1.810 1.810 0.000 20 432 1.810
NABU58 22/12/2016 Call 24.300 1.810 1.810 0.000   10 1.810
NABU68 22/12/2016 Put 24.300 2.050 2.050 0.000   378 2.050
NABEN7 22/12/2016 Call 24.780 1.550 1.550 0.000   0 1.550
NABEM7 22/12/2016 Put 24.780 2.310 2.310 0.000   222 2.310
NABSM8 22/12/2016 Call 24.790 1.320 1.320 1.290 20 20 1.320
NABSN8 22/12/2016 Put 24.790 2.290 2.290 0.000   148 2.290
NABTJ8 22/12/2016 Call 25.250 1.320 1.320 0.000   528 1.320
NABTK8 22/12/2016 Put 25.250 2.575 2.575 0.000   117 2.575
NABBG9 22/12/2016 Call 25.730 1.110 1.110 0.000   1,000 1.110
NABBH9 22/12/2016 Put 25.730 2.880 2.880 0.000   354 2.880
NABEF9 22/12/2016 Call 25.740 0.945 0.945 0.000   270 0.945
NABEG9 22/12/2016 Put 25.740 2.855 2.855 0.000   527 2.855
NABTH8 22/12/2016 Call 26.210 0.925 0.925 0.000   564 0.925
NABTI8 22/12/2016 Put 26.210 3.200 3.200 0.000   156 3.200
NABEI9 22/12/2016 Call 26.220 0.790 0.790 0.000   103 0.790
NABEH9 22/12/2016 Put 26.220 3.175 3.175 0.000 20 105 3.175
NABPS7 22/12/2016 Call 26.690 0.765 0.765 0.690 70 4,925 0.765
NABPT7 22/12/2016 Put 26.690 3.545 3.545 0.000   3,590 3.545
NABNS8 22/12/2016 Call 26.700 0.655 0.655 0.655 64 376 0.655
NABNT8 22/12/2016 Put 26.700 3.515 3.515 0.000   389 3.515
NABTF8 22/12/2016 Call 27.160 0.630 0.630 0.000   1,033 0.630
NABTG8 22/12/2016 Put 27.160 3.900 3.900 0.000   242 3.900
NABUW8 22/12/2016 Call 27.170 0.540 0.540 0.000   848 0.540
NABUV8 22/12/2016 Put 27.170 3.865 3.865 0.000   577 3.865
NABLH7 22/12/2016 Call 27.630 0.515 0.515 0.800 100 2,908 0.515
NABLI7 22/12/2016 Put 27.630 4.265 4.265 0.000   4,084 4.265
NABNV8 22/12/2016 Call 27.640 0.445 0.445 0.000   248 0.445
NABNU8 22/12/2016 Put 27.640 4.230 4.230 0.000   244 4.230
NABTB8 22/12/2016 Call 28.120 0.415 0.415 0.000   467 0.415
NABTC8 22/12/2016 Put 28.120 4.670 4.670 0.000   10 4.670
NABUX8 22/12/2016 Call 28.130 0.360 0.360 0.000   340 0.360
NABUY8 22/12/2016 Put 28.130 4.630 4.630 0.000   5 4.630
NABIX7 22/12/2016 Call 28.590 0.335 0.335 0.000   1,060 0.335
NABIY7 22/12/2016 Put 28.590 5.070 5.070 5.100 5 944 5.070
NABNW8 22/12/2016 Call 28.600 0.295 0.295 0.000   135 0.295
NABNX8 22/12/2016 Put 28.600 5.025 5.025 0.000   906 5.025
NABRN8 22/12/2016 Call 29.070 0.270 0.270 0.260 200 840 0.270
NABRO8 22/12/2016 Put 29.070 5.490 5.490 0.000   2,030 5.490
NABRL8 22/12/2016 Call 29.080 0.240 0.240 0.000   394 0.240
NABRM8 22/12/2016 Put 29.080 5.440 5.440 0.000   823 5.440
NABIV7 22/12/2016 Call 29.540 0.220 0.220 0.000   2,456 0.220
NABIW7 22/12/2016 Put 29.540 5.915 5.915 0.000   1,158 5.915
NABNZ8 22/12/2016 Call 29.550 0.195 0.195 0.000   1,166 0.195
NABNY8 22/12/2016 Put 29.550 5.860 5.860 0.000   854 5.860
NABTD8 22/12/2016 Call 30.020 0.175 0.175 0.160 50 1,374 0.175
NABTE8 22/12/2016 Put 30.020 6.355 6.355 0.000   53 6.355
NABV18 22/12/2016 Call 30.030 0.160 0.160 0.000   545 0.160
NABUZ8 22/12/2016 Put 30.030 6.300 6.300 0.000   1,080 6.300
NABIT7 22/12/2016 Call 30.500 0.145 0.145 0.000   1,330 0.145
NABIU7 22/12/2016 Put 30.500 6.810 6.810 0.000   1,646 6.810
NABRG8 22/12/2016 Call 30.510 0.130 0.130 0.130 26 309 0.130
NABRF8 22/12/2016 Put 30.510 6.745 6.745 0.000   320 6.745
NABRT8 22/12/2016 Call 30.970 0.120 0.120 0.000   125 0.120
NABRU8 22/12/2016 Put 30.970 7.260 7.260 0.000   300 7.260
NABRW8 22/12/2016 Call 30.980 0.110 0.110 0.000   57 0.110
NABRV8 22/12/2016 Put 30.980 7.195 7.195 0.000   445 7.195
NABIR7 22/12/2016 Call 31.450 0.100 0.100 0.000   1,423 0.100
NABIS7 22/12/2016 Put 31.450 7.725 7.725 0.000   321 7.725
NABRQ8 22/12/2016 Call 31.460 0.095 0.095 0.000   251 0.095
NABRP8 22/12/2016 Put 31.460 7.655 7.655 0.000   571 7.655
NABU98 22/12/2016 Call 31.920 0.085 0.085 0.000   175 0.085
NABUA8 22/12/2016 Put 31.920 8.185 8.185 0.000   50 8.185
NABV28 22/12/2016 Call 31.930 0.080 0.080 0.000   0 0.080
NABV38 22/12/2016 Put 31.930 8.115 8.115 0.000   522 8.115
NABQJ9 22/12/2016 Call 32.300 0.075 0.075 0.000   300 0.075
NABQI9 22/12/2016 Put 32.300 8.555 8.555 0.000   0 8.555
NABQG9 22/12/2016 Call 32.310 0.070 0.070 0.000   0 0.070
NABQH9 22/12/2016 Put 32.310 8.485 8.485 0.000   419 8.485
NABJ47 22/12/2016 Call 32.410 0.070 0.070 0.000   5,000 0.070
NABJ57 22/12/2016 Put 32.410 8.665 8.665 0.000   1,320 8.665
NABRR8 22/12/2016 Call 32.420 0.065 0.065 0.000   240 0.065
NABRS8 22/12/2016 Put 32.420 8.595 8.595 0.000   302 8.595
NABJ27 22/12/2016 Call 33.350 0.050 0.050 0.000   200 0.050
NABJ37 22/12/2016 Put 33.350 9.595 9.595 0.000   2,284 9.595
NABV58 22/12/2016 Call 33.360 0.045 0.045 0.000   20 0.045
NABV48 22/12/2016 Put 33.360 9.520 9.520 0.000   575 9.520
NABIZ7 22/12/2016 Call 34.310 0.035 0.035 0.000   46 0.035
NABJ17 22/12/2016 Put 34.310 10.545 10.545 0.000   15 10.545
NABQK9 22/12/2016 Call 34.710 0.030 0.030 0.000   0 0.030
NABQL9 22/12/2016 Put 34.710 10.940 10.940 0.000   0 10.940
NABQU9 22/12/2016 Call 34.720 0.030 0.030 0.000   0 0.030
NABQV9 22/12/2016 Put 34.720 10.860 10.860 0.000   559 10.860
NABJ67 22/12/2016 Call 35.260 0.025 0.025 0.000   400 0.025
NABJ77 22/12/2016 Put 35.260 11.485 11.485 0.000   1,708 11.485
NABQN9 22/12/2016 Call 35.270 0.025 0.025 0.000   0 0.025
NABQM9 22/12/2016 Put 35.270 11.405 11.405 0.000   20 11.405
NABQR9 22/12/2016 Call 35.670 0.020 0.020 0.000   0 0.020
NABQQ9 22/12/2016 Put 35.670 11.895 11.895 0.000   10 11.895
NABQO9 22/12/2016 Call 35.680 0.020 0.020 0.000   0 0.020
NABQP9 22/12/2016 Put 35.680 11.810 11.810 0.000   137 11.810
NABJ87 22/12/2016 Call 36.210 0.015 0.015 0.000   36 0.015
NABJ97 22/12/2016 Put 36.210 12.430 12.430 0.000   0 12.430
NABQS9 22/12/2016 Call 36.220 0.015 0.015 0.000   0 0.015
NABQT9 22/12/2016 Put 36.220 12.345 12.345 0.000   300 12.345
NABJT7 22/12/2016 Call 37.170 0.010 0.010 0.000   400 0.010
NABJU7 22/12/2016 Put 37.170 13.380 13.380 0.000   1,160 13.380
NABVN7 22/12/2016 Call 38.120 0.007 0.007 0.000   0 0.007
NABVO7 22/12/2016 Put 38.120 14.325 14.325 0.000   30 14.325
NABJE9 22/12/2016 Call 39.080 0.005 0.005 0.000   0 0.005
NABJF9 22/12/2016 Put 39.080 15.275 15.275 0.000   0 15.275
NABMA9 22/12/2016 Call 40.020 0.003 0.003 0.000   0 0.003
NABMB9 22/12/2016 Put 40.020 16.210 16.210 0.000   0 16.210
NABUB9 22/12/2016 Call 40.980 0.002 0.002 0.000   0 0.002
NABUC9 22/12/2016 Put 40.980 17.165 17.165 0.000   0 17.165
NABY29 22/12/2016 Call 41.930 0.001 0.001 0.000   0 0.001
NABY39 22/12/2016 Put 41.930 18.105 18.105 0.000   0 18.105
NABM49 30/03/2017 Call 0.010 23.840 23.840 0.000   0 23.840
NABB89 30/03/2017 Call 17.150 7.605 7.605 0.000   0 7.605
NABBK9 30/03/2017 Put 17.150 0.400 0.400 0.000   0 0.400
NABQ49 30/03/2017 Call 17.160 7.030 7.030 0.000   30 7.030
NABQ59 30/03/2017 Put 17.160 0.400 0.400 0.000   0 0.400
NABDV9 30/03/2017 Call 20.020 5.040 5.040 0.000   0 5.040
NABDW9 30/03/2017 Put 20.020 0.875 0.875 0.000   0 0.875
NABQ79 30/03/2017 Call 20.030 4.680 4.680 0.000   0 4.680
NABQ69 30/03/2017 Put 20.030 0.870 0.870 0.000   0 0.870
NABYO8 30/03/2017 Call 21.210 4.080 4.080 0.000   0 4.080
NABYP8 30/03/2017 Put 21.210 1.175 1.175 0.000   5 1.175
NABQC9 30/03/2017 Call 21.440 3.915 3.915 0.000   0 3.915
NABQD9 30/03/2017 Put 21.440 1.245 1.245 0.000   0 1.245
NABVA8 30/03/2017 Call 22.180 3.370 3.370 0.000   0 3.370
NABVB8 30/03/2017 Put 22.180 1.485 1.485 0.000   0 1.485
NABMY9 30/03/2017 Call 22.190 3.155 3.155 0.000   0 3.155
NABMX9 30/03/2017 Put 22.190 1.470 1.470 0.000   0 1.470
NABNK9 30/03/2017 Call 22.400 3.210 3.210 0.000   0 3.210
NABNL9 30/03/2017 Put 22.400 1.560 1.560 0.000   0 1.560
NABMP8 30/03/2017 Call 23.140 2.730 2.730 0.000   0 2.730
NABMQ8 30/03/2017 Put 23.140 1.860 1.860 0.000   0 1.860
NABMZ9 30/03/2017 Call 23.150 2.570 2.570 0.000   0 2.570
NABN19 30/03/2017 Put 23.150 1.835 1.835 0.000   10 1.835
NABMJ9 30/03/2017 Call 23.350 2.590 2.590 0.000   0 2.590
NABMK9 30/03/2017 Put 23.350 1.945 1.945 0.000   1,030 1.945
NABML9 30/03/2017 Call 23.820 2.320 2.320 0.000   0 2.320
NABMM9 30/03/2017 Put 23.820 2.155 2.155 0.000   0 2.155
NABMN9 30/03/2017 Call 23.830 2.195 2.195 0.000   0 2.195
NABMO9 30/03/2017 Put 23.830 2.125 2.125 0.000   0 2.125
NABE58 30/03/2017 Call 24.100 2.160 2.160 0.000   0 2.160
NABE68 30/03/2017 Put 24.100 2.290 2.290 0.000   30 2.290
NABME9 30/03/2017 Call 24.110 2.050 2.050 0.000   0 2.050
NABM59 30/03/2017 Put 24.110 2.255 2.255 0.000   110 2.255
NABM29 30/03/2017 Call 24.300 2.050 2.050 0.000   0 2.050
NABM39 30/03/2017 Put 24.300 2.385 2.385 0.000   20 2.385
NABCS8 30/03/2017 Call 25.070 1.665 1.665 0.000   0 1.665
NABCT8 30/03/2017 Put 25.070 2.790 2.790 0.000   36 2.790
NABPP9 30/03/2017 Call 25.080 1.590 1.590 0.000   0 1.590
NABPQ9 30/03/2017 Put 25.080 2.745 2.745 0.000   0 2.745
NABLZ9 30/03/2017 Call 25.250 1.580 1.580 0.000   0 1.580
NABM19 30/03/2017 Put 25.250 2.895 2.895 0.000   0 2.895
NABMR9 30/03/2017 Call 25.260 1.510 1.510 0.000   0 1.510
NABMP9 30/03/2017 Put 25.260 2.845 2.845 0.000   200 2.845
NABCO8 30/03/2017 Call 26.030 1.255 1.255 1.230 450 440 1.255
NABCP8 30/03/2017 Put 26.030 3.365 3.365 0.000   90 3.365
NABLS9 30/03/2017 Call 26.210 1.185 1.185 0.000   20 1.185
NABLT9 30/03/2017 Put 26.210 3.480 3.480 0.000   20 3.480
NABMF9 30/03/2017 Call 26.220 1.140 1.140 0.000   2 1.140
NABMG9 30/03/2017 Put 26.220 3.420 3.420 0.000   212 3.420
NABMS9 30/03/2017 Call 26.690 1.010 1.010 0.000   60 1.010
NABMU9 30/03/2017 Put 26.690 3.795 3.795 0.000   30 3.795
NABMW9 30/03/2017 Call 26.700 0.985 0.985 0.000   12 0.985
NABMV9 30/03/2017 Put 26.700 3.730 3.730 0.000   182 3.730
NABCQ8 30/03/2017 Call 27.000 0.920 0.920 0.000   148 0.920
NABCR8 30/03/2017 Put 27.000 4.020 4.020 0.000   92 4.020
NABLU9 30/03/2017 Call 27.160 0.875 0.875 0.000   343 0.875
NABLW9 30/03/2017 Put 27.160 4.135 4.135 0.000   0 4.135
NABP59 30/03/2017 Call 27.170 0.850 0.850 0.000   0 0.850
NABP69 30/03/2017 Put 27.170 4.055 4.055 0.000   0 4.055
NABCK8 30/03/2017 Call 27.960 0.665 0.665 0.000   19 0.665
NABCL8 30/03/2017 Put 27.960 4.735 4.735 0.000   0 4.735
NABLQ9 30/03/2017 Call 28.120 0.630 0.630 0.000   226 0.630
NABLR9 30/03/2017 Put 28.120 4.865 4.865 0.000   2 4.865
NABP89 30/03/2017 Call 28.130 0.615 0.615 0.000   30 0.615
NABP79 30/03/2017 Put 28.130 4.760 4.760 0.000   0 4.760
NABCM8 30/03/2017 Call 28.930 0.470 0.470 0.000   31 0.470
NABCN8 30/03/2017 Put 28.930 5.525 5.525 0.000   100 5.525
NABP99 30/03/2017 Call 28.940 0.460 0.460 0.000   110 0.460
NABPK9 30/03/2017 Put 28.940 5.405 5.405 0.000   20 5.405
NABLX9 30/03/2017 Call 29.070 0.445 0.445 0.000   40 0.445
NABLY9 30/03/2017 Put 29.070 5.645 5.645 0.000   6 5.645
NABNN9 30/03/2017 Call 29.080 0.440 0.440 0.000   45 0.440
NABNM9 30/03/2017 Put 29.080 5.520 5.520 0.000   0 5.520
NABCY8 30/03/2017 Call 29.890 0.325 0.325 0.000   124 0.325
NABCZ8 30/03/2017 Put 29.890 6.355 6.355 0.000   0 6.355
NABLO9 30/03/2017 Call 30.020 0.315 0.315 0.000   0 0.315
NABLP9 30/03/2017 Put 30.020 6.470 6.470 0.000   0 6.470
NABNO9 30/03/2017 Call 30.030 0.310 0.310 0.000   202 0.310
NABNP9 30/03/2017 Put 30.030 6.325 6.325 0.000   260 6.325
NABCU8 30/03/2017 Call 30.850 0.225 0.225 0.000   32 0.225
NABCV8 30/03/2017 Put 30.850 7.225 7.225 0.000   30 7.225
NABPN9 30/03/2017 Call 30.860 0.225 0.225 0.000   245 0.225
NABPO9 30/03/2017 Put 30.860 7.050 7.050 0.000   40 7.050
NABQY9 30/03/2017 Call 30.970 0.215 0.215 0.000   43 0.215
NABQZ9 30/03/2017 Put 30.970 7.335 7.335 0.000   0 7.335
NABNT9 30/03/2017 Call 31.340 0.190 0.190 0.000   0 0.190
NABNS9 30/03/2017 Put 31.340 7.675 7.675 0.000   0 7.675
NABNQ9 30/03/2017 Call 31.350 0.190 0.190 0.000   0 0.190
NABNR9 30/03/2017 Put 31.350 7.495 7.495 0.000   0 7.495
NABD18 30/03/2017 Call 31.820 0.160 0.160 0.000   32 0.160
NABD28 30/03/2017 Put 31.820 8.130 8.130 0.000   0 8.130
NABNU9 30/03/2017 Call 31.830 0.160 0.160 0.000   7 0.160
NABNV9 30/03/2017 Put 31.830 7.935 7.935 0.000   25 7.935
NABT79 30/03/2017 Call 31.920 0.150 0.150 0.000   0 0.150
NABT89 30/03/2017 Put 31.920 8.225 8.225 0.000   0 8.225
NABCW8 30/03/2017 Call 32.780 0.110 0.110 0.000   0 0.110
NABCX8 30/03/2017 Put 32.780 9.055 9.055 0.000   0 9.055
NABPM9 30/03/2017 Call 32.790 0.110 0.110 0.000   0 0.110
NABPL9 30/03/2017 Put 32.790 8.835 8.835 0.000   450 8.835
NABF18 30/03/2017 Call 33.750 0.080 0.080 0.000   0 0.080
NABF28 30/03/2017 Put 33.750 10.005 10.005 0.000   0 10.005
NABF78 30/03/2017 Call 34.710 0.055 0.055 0.000   0 0.055
NABF88 30/03/2017 Put 34.710 10.955 10.955 0.000   0 10.955
NABWH9 30/03/2017 Call 36.160 0.030 0.030 0.000   0 0.030
NABWI9 30/03/2017 Put 36.160 12.395 12.395 0.000   0 12.395
NABWK9 30/03/2017 Call 36.170 0.030 0.030 0.000   0 0.030
NABWJ9 30/03/2017 Put 36.170 12.125 12.125 0.000   0 12.125
NABWL9 30/03/2017 Call 37.170 0.020 0.020 0.000   0 0.020
NABWM9 30/03/2017 Put 37.170 13.395 13.395 0.000   0 13.395
NABWO9 30/03/2017 Call 37.180 0.020 0.020 0.000   0 0.020
NABWN9 30/03/2017 Put 37.180 13.120 13.120 0.000   13 13.120
NABWP9 30/03/2017 Call 38.120 0.015 0.015 0.000   0 0.015
NABWQ9 30/03/2017 Put 38.120 14.340 14.340 0.000   0 14.340
NABWS9 30/03/2017 Call 38.130 0.015 0.015 0.000   0 0.015
NABWR9 30/03/2017 Put 38.130 14.055 14.055 0.000   15 14.055
NABC27 29/06/2017 Call 0.010 22.875 22.875 0.000   0 22.875
NABDX9 29/06/2017 Call 20.020 5.030 5.030 0.000   0 5.030
NABDY9 29/06/2017 Put 20.020 1.305 1.305 0.000   0 1.305
NABB49 29/06/2017 Call 20.970 4.295 4.295 0.000   0 4.295
NABB59 29/06/2017 Put 20.970 1.605 1.605 0.000   0 1.605
NABC97 29/06/2017 Call 21.440 3.945 3.945 0.000   0 3.945
NABCF7 29/06/2017 Put 21.440 1.775 1.775 0.000   0 1.775
NABVW8 29/06/2017 Call 21.920 3.630 3.630 0.000   2 3.630
NABVX8 29/06/2017 Put 21.920 1.970 1.970 0.000   0 1.970
NABZR9 29/06/2017 Call 22.400 3.310 3.310 0.000   0 3.310
NABZS9 29/06/2017 Put 22.400 2.160 2.160 0.000   0 2.160
NABMR8 29/06/2017 Call 22.870 3.020 3.020 0.000   0 3.020
NABMS8 29/06/2017 Put 22.870 2.375 2.375 0.000   10 2.375
NABZP9 29/06/2017 Call 23.350 2.735 2.735 0.000   0 2.735
NABZQ9 29/06/2017 Put 23.350 2.595 2.595 0.000   0 2.595
NABLH8 29/06/2017 Call 23.820 2.460 2.460 0.000   2 2.460
NABLI8 29/06/2017 Put 23.820 2.825 2.825 3.000 11 185 2.825
NABZD9 29/06/2017 Call 24.300 2.215 2.215 0.000   20 2.215
NABZE9 29/06/2017 Put 24.300 3.090 3.090 0.000   198 3.090
NABXT7 29/06/2017 Call 24.780 1.975 1.975 0.000   0 1.975
NABXU7 29/06/2017 Put 24.780 3.360 3.360 0.000   616 3.360
NABZF9 29/06/2017 Call 25.250 1.760 1.760 0.000   0 1.760
NABZG9 29/06/2017 Put 25.250 3.655 3.655 0.000   0 3.655
NABBI9 29/06/2017 Call 25.730 1.560 1.560 0.000   0 1.560
NABBJ9 29/06/2017 Put 25.730 3.960 3.960 0.000   63 3.960
NABS69 29/06/2017 Call 25.740 1.345 1.345 0.000   380 1.345
NABS79 29/06/2017 Put 25.740 3.930 3.930 0.000   115 3.930
NABZH9 29/06/2017 Call 26.210 1.360 1.360 0.000   0 1.360
NABZI9 29/06/2017 Put 26.210 4.280 4.280 0.000   0 4.280
NABIV8 29/06/2017 Call 26.690 1.195 1.195 0.000   5,400 1.195
NABIW8 29/06/2017 Put 26.690 4.610 4.610 0.000   5,473 4.610
NABS99 29/06/2017 Call 26.700 1.030 1.030 0.000   10 1.030
NABS89 29/06/2017 Put 26.700 4.575 4.575 0.000   120 4.575
NABZJ9 29/06/2017 Call 27.160 1.035 1.035 0.000   0 1.035
NABZK9 29/06/2017 Put 27.160 4.940 4.940 0.000   0 4.940
NABFZ8 29/06/2017 Call 27.630 0.890 0.890 0.000   120 0.890
NABG18 29/06/2017 Put 27.630 5.290 5.290 0.000   572 5.290
NABSA9 29/06/2017 Call 27.640 0.775 0.775 0.000   180 0.775
NABSB9 29/06/2017 Put 27.640 5.250 5.250 0.000   17 5.250
NABZL9 29/06/2017 Call 28.120 0.765 0.765 0.000   0 0.765
NABZM9 29/06/2017 Put 28.120 5.660 5.660 0.000   0 5.660
NABC37 29/06/2017 Call 28.130 0.665 0.665 0.000   0 0.665
NABC47 29/06/2017 Put 28.130 5.620 5.620 0.000   0 5.620
NABFX8 29/06/2017 Call 28.590 0.650 0.650 0.000   52 0.650
NABFY8 29/06/2017 Put 28.590 6.030 6.030 0.000   130 6.030
NABJA9 29/06/2017 Call 28.600 0.570 0.570 0.000   40 0.570
NABJB9 29/06/2017 Put 28.600 5.990 5.990 0.000   33 5.990
NABZN9 29/06/2017 Call 29.070 0.560 0.560 0.000   0 0.560
NABZO9 29/06/2017 Put 29.070 6.420 6.420 0.000   0 6.420
NABI38 29/06/2017 Call 29.540 0.480 0.480 0.000   99 0.480
NABI48 29/06/2017 Put 29.540 6.815 6.815 0.000   175 6.815
NABJL9 29/06/2017 Call 29.550 0.420 0.420 0.000   423 0.420
NABJK9 29/06/2017 Put 29.550 6.765 6.765 0.000   120 6.765
NABI18 29/06/2017 Call 30.500 0.355 0.355 0.000   210 0.355
NABI28 29/06/2017 Put 30.500 7.650 7.650 0.000   2,027 7.650
NABJM9 29/06/2017 Call 30.510 0.310 0.310 0.000   40 0.310
NABJN9 29/06/2017 Put 30.510 7.595 7.595 0.000   0 7.595
NABGU8 29/06/2017 Call 31.450 0.260 0.260 0.000   0 0.260
NABGV8 29/06/2017 Put 31.450 8.515 8.515 0.000   41 8.515
NABJP9 29/06/2017 Call 31.460 0.230 0.230 0.000   10 0.230
NABJO9 29/06/2017 Put 31.460 8.460 8.460 0.000   0 8.460
NABGW8 29/06/2017 Call 32.410 0.185 0.185 0.000   703 0.185
NABGX8 29/06/2017 Put 32.410 9.420 9.420 0.000   33 9.420
NABI78 29/06/2017 Call 33.350 0.140 0.140 0.000   20 0.140
NABI88 29/06/2017 Put 33.350 10.325 10.325 0.000   75 10.325
NABI58 29/06/2017 Call 34.310 0.100 0.100 0.000   200 0.100
NABI68 29/06/2017 Put 34.310 11.260 11.260 0.000   0 11.260
NABGY8 29/06/2017 Call 35.260 0.075 0.075 0.000   15 0.075
NABGZ8 29/06/2017 Put 35.260 12.195 12.195 0.000   0 12.195
NABJ88 29/06/2017 Call 36.210 0.055 0.055 0.000   0 0.055
NABJ98 29/06/2017 Put 36.210 13.125 13.125 0.000   0 13.125
NABL78 29/06/2017 Call 37.170 0.040 0.040 0.000   0 0.040
NABL88 29/06/2017 Put 37.170 14.070 14.070 0.000   40 14.070
NABI19 29/06/2017 Call 38.120 0.030 0.030 0.000   0 0.030
NABI29 29/06/2017 Put 38.120 15.005 15.005 0.000   0 15.005
NABJG9 29/06/2017 Call 39.080 0.020 0.020 0.000   0 0.020
NABJH9 29/06/2017 Put 39.080 15.950 15.950 0.000   0 15.950
NABMC9 29/06/2017 Call 40.020 0.015 0.015 0.000   0 0.015
NABMD9 29/06/2017 Put 40.020 16.875 16.875 0.000   0 16.875
NABUD9 29/06/2017 Call 40.980 0.010 0.010 0.000   0 0.010
NABUE9 29/06/2017 Put 40.980 17.820 17.820 0.000   0 17.820
NABY49 29/06/2017 Call 41.930 0.008 0.008 0.000   0 0.008
NABY59 29/06/2017 Put 41.930 18.755 18.755 0.000   0 18.755
NABCI7 28/09/2017 Call 21.000 4.140 4.140 0.000   0 4.140
NABCJ7 28/09/2017 Put 21.000 1.620 1.620 0.000   0 1.620
NABB37 28/09/2017 Call 22.000 3.465 3.465 0.000   0 3.465
NABB47 28/09/2017 Put 22.000 2.085 2.085 0.000   0 2.085
NABB17 28/09/2017 Call 23.000 2.890 2.890 0.000   0 2.890
NABB27 28/09/2017 Put 23.000 2.605 2.605 0.000   0 2.605
NABZX9 28/09/2017 Call 24.000 2.395 2.395 0.000   0 2.395
NABZY9 28/09/2017 Put 24.000 3.180 3.180 0.000   0 3.180
NABZV9 28/09/2017 Call 25.000 1.985 1.985 0.000   0 1.985
NABZW9 28/09/2017 Put 25.000 3.820 3.820 0.000   0 3.820
NABZT9 28/09/2017 Call 26.000 1.645 1.645 0.000   0 1.645
NABZU9 28/09/2017 Put 26.000 4.510 4.510 0.000   0 4.510
NABB57 28/09/2017 Call 27.000 1.350 1.350 0.000   0 1.350
NABB67 28/09/2017 Put 27.000 5.235 5.235 0.000   0 5.235
NABBG7 28/09/2017 Call 28.000 1.115 1.115 0.000   0 1.115
NABBH7 28/09/2017 Put 28.000 6.010 6.010 0.000   0 6.010
NABB77 28/09/2017 Call 29.000 0.915 0.915 0.000   0 0.915
NABB87 28/09/2017 Put 29.000 6.815 6.815 0.000   0 6.815
NABB97 28/09/2017 Call 30.000 0.745 0.745 0.000   0 0.745
NABBF7 28/09/2017 Put 30.000 7.645 7.645 0.000   0 7.645
NABPX9 21/12/2017 Call 14.460 10.140 10.140 0.000   0 10.140
NABPY9 21/12/2017 Put 14.460 0.245 0.245 0.000   0 0.245
NABDZ9 21/12/2017 Call 20.020 4.995 4.995 0.000   0 4.995
NABE19 21/12/2017 Put 20.020 1.640 1.640 0.000   5 1.640
NABB69 21/12/2017 Call 20.970 4.310 4.310 0.000   0 4.310
NABB79 21/12/2017 Put 20.970 2.055 2.055 0.000   0 2.055
NABVY8 21/12/2017 Call 21.920 3.695 3.695 0.000   0 3.695
NABVZ8 21/12/2017 Put 21.920 2.520 2.520 0.000   0 2.520
NABMT8 21/12/2017 Call 22.870 3.160 3.160 0.000   0 3.160
NABMU8 21/12/2017 Put 22.870 3.025 3.025 0.000   0 3.025
NABLJ8 21/12/2017 Call 23.820 2.700 2.700 0.000   0 2.700
NABLK8 21/12/2017 Put 23.820 3.600 3.600 0.000   0 3.600
NABXV7 21/12/2017 Call 24.780 2.280 2.280 0.000   1,650 2.280
NABXW7 21/12/2017 Put 24.780 4.220 4.220 0.000   1,690 4.220
NABXY7 21/12/2017 Call 25.730 1.940 1.940 0.000   5,000 1.940
NABXZ7 21/12/2017 Put 25.730 4.865 4.865 0.000   5,020 4.865
NABC69 21/12/2017 Call 26.690 1.635 1.635 0.000   0 1.635
NABC79 21/12/2017 Put 26.690 5.575 5.575 0.000   160 5.575
NABC49 21/12/2017 Call 27.630 1.380 1.380 0.000   0 1.380
NABC59 21/12/2017 Put 27.630 6.295 6.295 0.000   30 6.295
NABC89 21/12/2017 Call 28.590 1.160 1.160 0.000   25 1.160
NABC99 21/12/2017 Put 28.590 7.060 7.060 0.000   0 7.060
NABCP9 21/12/2017 Call 29.540 0.965 0.965 0.000   0 0.965
NABCQ9 21/12/2017 Put 29.540 7.850 7.850 0.000   20 7.850
NABCJ9 21/12/2017 Call 30.500 0.805 0.805 0.000   19 0.805
NABCK9 21/12/2017 Put 30.500 8.665 8.665 0.000   30 8.665
NABCF9 21/12/2017 Call 31.450 0.665 0.665 0.000   0 0.665
NABCG9 21/12/2017 Put 31.450 9.500 9.500 0.000   67 9.500
NABCN9 21/12/2017 Call 32.410 0.550 0.550 0.000   0 0.550
NABCO9 21/12/2017 Put 32.410 10.360 10.360 0.000   25 10.360
NABCL9 21/12/2017 Call 33.350 0.450 0.450 0.000   0 0.450
NABCM9 21/12/2017 Put 33.350 11.210 11.210 0.000   175 11.210
NABCR9 21/12/2017 Call 34.310 0.370 0.370 0.000   0 0.370
NABCS9 21/12/2017 Put 34.310 12.100 12.100 0.000   334 12.100
NABW58 21/12/2017 Call 34.320 0.335 0.335 0.000   0 0.335
NABW68 21/12/2017 Put 34.320 12.050 12.050 0.000   88 12.050
NABD59 21/12/2017 Call 35.260 0.300 0.300 0.000   0 0.300
NABD69 21/12/2017 Put 35.260 12.985 12.985 0.000   40 12.985
NABW48 21/12/2017 Call 35.270 0.275 0.275 0.000   0 0.275
NABW38 21/12/2017 Put 35.270 12.935 12.935 0.000   230 12.935
NABDN9 21/12/2017 Call 36.210 0.245 0.245 0.000   0 0.245
NABDO9 21/12/2017 Put 36.210 13.880 13.880 0.000   300 13.880
NABSN9 21/12/2017 Call 36.220 0.225 0.225 0.000   0 0.225
NABSM9 21/12/2017 Put 36.220 13.825 13.825 0.000   826 13.825
NABEZ9 21/12/2017 Call 37.170 0.195 0.195 0.000   100 0.195
NABF19 21/12/2017 Put 37.170 14.790 14.790 0.000   376 14.790
NABW18 21/12/2017 Call 37.180 0.180 0.180 0.000   0 0.180
NABW28 21/12/2017 Put 37.180 14.735 14.735 0.000   340 14.735
NABI39 21/12/2017 Call 38.120 0.155 0.155 0.000   0 0.155
NABI49 21/12/2017 Put 38.120 15.700 15.700 0.000   0 15.700
NABJI9 21/12/2017 Call 39.080 0.125 0.125 0.000   0 0.125
NABJJ9 21/12/2017 Put 39.080 16.620 16.620 0.000   0 16.620
NABMH9 21/12/2017 Call 40.020 0.100 0.100 0.000   0 0.100
NABMI9 21/12/2017 Put 40.020 17.525 17.525 0.000   0 17.525
NABUF9 21/12/2017 Call 40.980 0.080 0.080 0.000   0 0.080
NABUG9 21/12/2017 Put 40.980 18.455 18.455 0.000   0 18.455
NABY69 21/12/2017 Call 41.930 0.060 0.060 0.000   0 0.060
NABY79 21/12/2017 Put 41.930 19.375 19.375 0.000   0 19.375
NABQ29 28/06/2018 Call 14.460 10.140 10.140 0.000   0 10.140
NABQ39 28/06/2018 Put 14.460 0.225 0.225 0.000   0 0.225
NABE29 28/06/2018 Call 20.020 4.625 4.625 0.000   0 4.625
NABE39 28/06/2018 Put 20.020 1.705 1.705 0.000   0 1.705
NABYQ8 28/06/2018 Call 21.210 3.505 3.505 0.000   0 3.505
NABYR8 28/06/2018 Put 21.210 2.275 2.275 0.000   0 2.275
NABVC8 28/06/2018 Call 22.180 2.690 2.690 0.000   0 2.690
NABVD8 28/06/2018 Put 22.180 2.805 2.805 0.000   0 2.805
NABMV8 28/06/2018 Call 23.140 2.015 2.015 0.000   0 2.015
NABMW8 28/06/2018 Put 23.140 3.380 3.380 0.000   0 3.380
NABE78 28/06/2018 Call 24.100 1.490 1.490 0.000   0 1.490
NABE88 28/06/2018 Put 24.100 4.005 4.005 0.000   0 4.005
NABY17 28/06/2018 Call 25.070 1.100 1.100 0.000   0 1.100
NABY27 28/06/2018 Put 25.070 4.695 4.695 0.000   18 4.695
NABWF7 28/06/2018 Call 26.030 0.810 0.810 0.000   0 0.810
NABWG7 28/06/2018 Put 26.030 5.420 5.420 0.000   27 5.420
NABUD7 28/06/2018 Call 27.000 0.605 0.605 0.000   0 0.605
NABUE7 28/06/2018 Put 27.000 6.180 6.180 0.000   0 6.180
NABQB7 28/06/2018 Call 27.960 0.450 0.450 0.000   0 0.450
NABQC7 28/06/2018 Put 27.960 6.970 6.970 0.000   10 6.970
NABNY7 28/06/2018 Call 28.930 0.330 0.330 0.000   0 0.330
NABNZ7 28/06/2018 Put 28.930 7.795 7.795 0.000   25 7.795
NABNM7 28/06/2018 Call 29.890 0.240 0.240 0.000   5 0.240
NABNN7 28/06/2018 Put 29.890 8.635 8.635 0.000   90 8.635
NABNW7 28/06/2018 Call 30.850 0.180 0.180 0.000   750 0.180
NABNX7 28/06/2018 Put 30.850 9.490 9.490 0.000   40 9.490
NABNU7 28/06/2018 Call 31.820 0.130 0.130 0.000   450 0.130
NABNV7 28/06/2018 Put 31.820 10.375 10.375 0.000   15 10.375
NABNS7 28/06/2018 Call 32.780 0.095 0.095 0.000   2,325 0.095
NABNT7 28/06/2018 Put 32.780 11.265 11.265 0.000   10 11.265
NABP17 28/06/2018 Call 33.750 0.070 0.070 0.000   3,475 0.070
NABP27 28/06/2018 Put 33.750 12.170 12.170 0.000   0 12.170
NABP37 28/06/2018 Call 34.710 0.050 0.050 0.000   0 0.050
NABP47 28/06/2018 Put 34.710 13.075 13.075 0.000   0 13.075
NABNO7 28/06/2018 Call 35.670 0.035 0.035 0.000   0 0.035
NABNP7 28/06/2018 Put 35.670 13.985 13.985 0.000   0 13.985
NABNQ7 28/06/2018 Call 36.640 0.025 0.025 0.000   0 0.025
NABNR7 28/06/2018 Put 36.640 14.910 14.910 0.000   0 14.910
NABR87 28/06/2018 Call 37.600 0.020 0.020 0.000   0 0.020
NABR97 28/06/2018 Put 37.600 15.830 15.830 0.000   0 15.830
NABE49 20/12/2018 Call 20.020 5.190 5.190 0.000   0 5.190
NABE59 20/12/2018 Put 20.020 3.045 3.045 0.000   0 3.045
NABYS8 20/12/2018 Call 21.210 4.415 4.415 0.000   0 4.415
NABYT8 20/12/2018 Put 21.210 3.540 3.540 0.000   0 3.540
NABVE8 20/12/2018 Call 22.180 3.875 3.875 0.000   0 3.875
NABVF8 20/12/2018 Put 22.180 4.000 4.000 0.000   0 4.000
NABV68 20/12/2018 Call 23.140 3.400 3.400 0.000   0 3.400
NABV78 20/12/2018 Put 23.140 4.490 4.490 0.000   0 4.490
NABTT8 20/12/2018 Call 24.100 2.980 2.980 0.000   5 2.980
NABTU8 20/12/2018 Put 24.100 5.010 5.010 0.000   0 5.010
NABTL8 20/12/2018 Call 25.070 2.610 2.610 0.000   0 2.610
NABTM8 20/12/2018 Put 25.070 5.600 5.600 0.000   1 5.600
NABTN8 20/12/2018 Call 26.030 2.275 2.275 0.000   10 2.275
NABTO8 20/12/2018 Put 26.030 6.225 6.225 0.000   40 6.225
NABTR8 20/12/2018 Call 27.000 1.985 1.985 0.000   0 1.985
NABTS8 20/12/2018 Put 27.000 6.905 6.905 0.000   0 6.905
NABTP8 20/12/2018 Call 27.960 1.720 1.720 0.000   243 1.720
NABTQ8 20/12/2018 Put 27.960 7.625 7.625 0.000   39 7.625
NABU28 20/12/2018 Call 28.930 1.485 1.485 0.000   0 1.485
NABU38 20/12/2018 Put 28.930 8.400 8.400 0.000   0 8.400
NABTX8 20/12/2018 Call 29.890 1.280 1.280 0.000   100 1.280
NABTY8 20/12/2018 Put 29.890 9.210 9.210 0.000   200 9.210
NABTZ8 20/12/2018 Call 30.850 1.095 1.095 0.000   0 1.095
NABU18 20/12/2018 Put 30.850 10.060 10.060 0.000   0 10.060
NABTV8 20/12/2018 Call 31.820 0.935 0.935 0.000   0 0.935
NABTW8 20/12/2018 Put 31.820 10.950 10.950 0.000   0 10.950
NABUB8 20/12/2018 Call 32.780 0.790 0.790 0.000   0 0.790
NABUC8 20/12/2018 Put 32.780 11.855 11.855 0.000   0 11.855
NABTF9 20/12/2018 Call 33.350 0.715 0.715 0.000   0 0.715
NABTG9 20/12/2018 Put 33.350 12.395 12.395 0.000   2 12.395
NABCK7 27/06/2019 Call 21.000 4.045 4.045 0.000   0 4.045
NABCL7 27/06/2019 Put 21.000 4.100 4.100 0.000   0 4.100
NABBM7 27/06/2019 Call 22.000 3.405 3.405 0.000   0 3.405
NABBO7 27/06/2019 Put 22.000 4.725 4.725 0.000   0 4.725
NABBP7 27/06/2019 Call 23.000 2.890 2.890 0.000   0 2.890
NABBQ7 27/06/2019 Put 23.000 5.400 5.400 0.000   0 5.400
NABBX7 27/06/2019 Call 24.000 2.470 2.470 0.000   0 2.470
NABBY7 27/06/2019 Put 24.000 6.090 6.090 0.000   0 6.090
NABBZ7 27/06/2019 Call 25.000 2.130 2.130 0.000   0 2.130
NABC17 27/06/2019 Put 25.000 6.825 6.825 0.000   0 6.825
NABBI7 27/06/2019 Call 26.000 1.845 1.845 0.000   0 1.845
NABBJ7 27/06/2019 Put 26.000 7.570 7.570 0.000   0 7.570
NABBK7 27/06/2019 Call 27.000 1.600 1.600 0.000   0 1.600
NABBL7 27/06/2019 Put 27.000 8.345 8.345 0.000   0 8.345
NABBR7 27/06/2019 Call 28.000 1.395 1.395 0.000   0 1.395
NABBS7 27/06/2019 Put 28.000 9.145 9.145 0.000   0 9.145
NABBT7 27/06/2019 Call 29.000 1.215 1.215 0.000   0 1.215
NABBU7 27/06/2019 Put 29.000 9.945 9.945 0.000   0 9.945
NABBV7 27/06/2019 Call 30.000 1.065 1.065 0.000   0 1.065
NABBW7 27/06/2019 Put 30.000 10.785 10.785 0.000   0 10.785

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.