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 29.690 Up 0.370 29.610 29.740 29.400 29.800 29.360 5,135,753 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
NABLW8 15/12/2016 Call 0.010 29.685 29.685 0.000   0 29.685
NABIQ8 15/12/2016 Call 24.300 5.400 5.400 0.000   0 5.400
NABIP8 15/12/2016 Put 24.300 0.000 0.000 0.000   0 0.000
NABJP8 15/12/2016 Call 24.780 4.925 4.925 0.000   0 4.925
NABJO8 15/12/2016 Put 24.780 0.000 0.000 0.000   0 0.000
NABJQ8 15/12/2016 Call 25.250 4.455 4.455 0.000   0 4.455
NABJR8 15/12/2016 Put 25.250 0.000 0.000 0.000   0 0.000
NABJT8 15/12/2016 Call 25.730 3.975 3.975 0.000   0 3.975
NABJS8 15/12/2016 Put 25.730 0.000 0.000 0.000   0 0.000
NABJU8 15/12/2016 Call 26.210 3.495 3.495 0.000   0 3.495
NABJV8 15/12/2016 Put 26.210 0.000 0.000 0.000   0 0.000
NABJX8 15/12/2016 Call 26.690 3.020 3.020 0.000   0 3.020
NABJW8 15/12/2016 Put 26.690 0.000 0.000 0.000   0 0.000
NABJY8 15/12/2016 Call 27.160 2.555 2.555 2.565 60 30 2.555
NABJZ8 15/12/2016 Put 27.160 0.000 0.000 0.000   0 0.000
NABK28 15/12/2016 Call 27.630 2.095 2.095 0.000   0 2.095
NABK18 15/12/2016 Put 27.630 0.000 0.000 0.000   0 0.000
NABK38 15/12/2016 Call 28.120 1.615 1.615 0.000   0 1.615
NABK48 15/12/2016 Put 28.120 0.000 0.000 0.000   0 0.000
NABK68 15/12/2016 Call 28.590 1.160 1.160 0.000   0 1.160
NABK58 15/12/2016 Put 28.590 0.006 0.006 0.000   0 0.006
NABK78 15/12/2016 Call 29.070 0.715 0.715 0.000   20 0.715
NABK88 15/12/2016 Put 29.070 0.040 0.040 0.000   0 0.040
NABKA8 15/12/2016 Call 29.540 0.350 0.350 0.000   85 0.350
NABK98 15/12/2016 Put 29.540 0.165 0.165 0.000   0 0.165
NABKB8 15/12/2016 Call 30.020 0.105 0.105 0.085 10 10 0.105
NABKC8 15/12/2016 Put 30.020 0.445 0.445 0.000   0 0.445
NABKE8 15/12/2016 Call 30.500 0.015 0.015 0.000   0 0.015
NABKD8 15/12/2016 Put 30.500 0.850 0.850 0.000   0 0.850
NABKF8 15/12/2016 Call 30.970 0.001 0.001 0.000   0 0.001
NABKG8 15/12/2016 Put 30.970 1.295 1.295 0.000   0 1.295
NABKI8 15/12/2016 Call 31.450 0.000 0.000 0.000   0 0.000
NABKH8 15/12/2016 Put 31.450 1.770 1.770 0.000   0 1.770
NABKJ8 15/12/2016 Call 31.920 0.000 0.000 0.000   0 0.000
NABKK8 15/12/2016 Put 31.920 2.240 2.240 0.000   0 2.240
NABKM8 15/12/2016 Call 32.300 0.000 0.000 0.000   0 0.000
NABKL8 15/12/2016 Put 32.300 2.625 2.625 0.000   0 2.625
NABKN8 15/12/2016 Call 32.410 0.000 0.000 0.000   0 0.000
NABKO8 15/12/2016 Put 32.410 2.750 2.750 0.000   0 2.750
NABKQ8 15/12/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABKP8 15/12/2016 Put 33.350 3.675 3.675 0.000   0 3.675
NABKR8 15/12/2016 Call 34.310 0.000 0.000 0.000   0 0.000
NABKS8 15/12/2016 Put 34.310 4.630 4.630 0.000   0 4.630
NABU48 22/12/2016 Call 0.010 29.695 29.695 0.000   4,000 29.695
NABXR9 22/12/2016 Call 0.100 29.590 29.590 0.000   0 29.590
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 29.580 29.580 0.000   774 29.580
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABZD7 22/12/2016 Call 13.340 16.355 16.355 0.000   0 16.355
NABZE7 22/12/2016 Put 13.340 0.000 0.000 0.000   0 0.000
NABZG7 22/12/2016 Call 13.350 16.345 16.345 0.000   0 16.345
NABZF7 22/12/2016 Put 13.350 0.000 0.000 0.000   0 0.000
NABLN7 22/12/2016 Call 15.250 14.450 14.450 0.000   0 14.450
NABLO7 22/12/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABLQ7 22/12/2016 Call 15.260 14.440 14.440 0.000   0 14.440
NABLP7 22/12/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 10.640 10.640 0.000   6 10.640
NABUR8 22/12/2016 Put 19.060 0.000 0.000 0.000   264 0.000
NABUT8 22/12/2016 Call 19.070 10.630 10.630 0.000   1,040 10.630
NABUU8 22/12/2016 Put 19.070 0.000 0.000 0.000   152 0.000
NABBY9 22/12/2016 Call 20.970 8.735 8.735 0.000   0 8.735
NABBZ9 22/12/2016 Put 20.970 0.000 0.000 0.000   460 0.000
NABL97 22/12/2016 Call 20.980 8.725 8.725 0.000   0 8.725
NABLA7 22/12/2016 Put 20.980 0.000 0.000 0.000   30 0.000
NABB29 22/12/2016 Call 21.440 8.265 8.265 0.000   0 8.265
NABB39 22/12/2016 Put 21.440 0.000 0.000 0.000   250 0.000
NABYM8 22/12/2016 Call 21.920 7.785 7.785 0.000   0 7.785
NABYN8 22/12/2016 Put 21.920 0.000 0.000 0.000   76 0.000
NABLL7 22/12/2016 Call 21.930 7.775 7.775 0.000   580 7.775
NABLM7 22/12/2016 Put 21.930 0.000 0.000 0.000   0 0.000
NABLD7 22/12/2016 Call 22.180 7.525 7.525 0.000   0 7.525
NABLE7 22/12/2016 Put 22.180 0.000 0.000 0.000   264 0.000
NABLC7 22/12/2016 Call 22.190 7.515 7.515 0.000   63 7.515
NABLB7 22/12/2016 Put 22.190 0.000 0.000 0.000   0 0.000
NABWP8 22/12/2016 Call 22.400 7.305 7.305 0.000   0 7.305
NABWQ8 22/12/2016 Put 22.400 0.000 0.000 0.000   418 0.000
NABLJ7 22/12/2016 Call 22.660 7.045 7.045 0.000   0 7.045
NABLK7 22/12/2016 Put 22.660 0.001 0.001 0.000   0 0.001
NABLG7 22/12/2016 Call 22.670 7.035 7.035 0.000   0 7.035
NABLF7 22/12/2016 Put 22.670 0.001 0.001 0.000   0 0.001
NABMN8 22/12/2016 Call 22.870 6.835 6.835 0.000   0 6.835
NABMO8 22/12/2016 Put 22.870 0.001 0.001 0.000   315 0.001
NABXV9 22/12/2016 Call 22.880 6.825 6.825 0.000   210 6.825
NABXW9 22/12/2016 Put 22.880 0.001 0.001 0.000   0 0.001
NABV88 22/12/2016 Call 23.350 6.355 6.355 0.000   0 6.355
NABV98 22/12/2016 Put 23.350 0.002 0.002 0.000   834 0.002
NABEK7 22/12/2016 Call 23.820 5.890 5.890 0.000   15 5.890
NABEL7 22/12/2016 Put 23.820 0.003 0.003 0.000   878 0.003
NABSP8 22/12/2016 Call 23.830 5.880 5.880 0.000   488 5.880
NABSO8 22/12/2016 Put 23.830 0.003 0.003 0.000   1,334 0.003
NABU58 22/12/2016 Call 24.300 5.410 5.410 0.000   126 5.410
NABU68 22/12/2016 Put 24.300 0.005 0.005 0.000   858 0.005
NABEN7 22/12/2016 Call 24.780 4.930 4.930 0.000   2 4.930
NABEM7 22/12/2016 Put 24.780 0.007 0.007 0.020 40 1,663 0.007
NABSM8 22/12/2016 Call 24.790 4.920 4.920 0.000 36 1,646 4.920
NABSN8 22/12/2016 Put 24.790 0.007 0.007 0.000   179 0.007
NABTJ8 22/12/2016 Call 25.250 4.460 4.460 0.000   0 4.460
NABTK8 22/12/2016 Put 25.250 0.009 0.009 0.000   2,271 0.009
NABBG9 22/12/2016 Call 25.730 3.985 3.985 0.000   61 3.985
NABBH9 22/12/2016 Put 25.730 0.015 0.015 0.000   3,295 0.015
NABEF9 22/12/2016 Call 25.740 3.975 3.975 0.000   388 3.975
NABEG9 22/12/2016 Put 25.740 0.015 0.015 0.000   547 0.015
NABTH8 22/12/2016 Call 26.210 3.505 3.505 3.350 30 221 3.505
NABTI8 22/12/2016 Put 26.210 0.015 0.015 0.000   2,928 0.015
NABEI9 22/12/2016 Call 26.220 3.495 3.495 0.000   459 3.495
NABEH9 22/12/2016 Put 26.220 0.015 0.015 0.000   772 0.015
NABPS7 22/12/2016 Call 26.690 3.030 3.030 0.000 36 2,615 3.030
NABPT7 22/12/2016 Put 26.690 0.020 0.020 0.000   4,764 0.020
NABNS8 22/12/2016 Call 26.700 3.020 3.020 0.000   3,188 3.020
NABNT8 22/12/2016 Put 26.700 0.020 0.020 0.000   2,821 0.020
NABTF8 22/12/2016 Call 27.160 2.565 2.565 2.595 30 2,920 2.565
NABTG8 22/12/2016 Put 27.160 0.025 0.025 0.000   1,369 0.025
NABUW8 22/12/2016 Call 27.170 2.555 2.555 2.650 40 2,125 2.555
NABUV8 22/12/2016 Put 27.170 0.025 0.025 0.000   602 0.025
NABLH7 22/12/2016 Call 27.630 2.105 2.105 0.000   5,477 2.105
NABLI7 22/12/2016 Put 27.630 0.035 0.035 0.030 250 4,620 0.035
NABNV8 22/12/2016 Call 27.640 2.095 2.095 0.000   6,626 2.095
NABNU8 22/12/2016 Put 27.640 0.035 0.035 0.000   1,670 0.035
NABTB8 22/12/2016 Call 28.120 1.635 1.635 1.600 11 6,265 1.635
NABTC8 22/12/2016 Put 28.120 0.055 0.055 0.000 30 960 0.055
NABUX8 22/12/2016 Call 28.130 1.625 1.625 0.000   1,909 1.625
NABUY8 22/12/2016 Put 28.130 0.055 0.055 0.000   237 0.055
NABIX7 22/12/2016 Call 28.590 1.200 1.200 1.190 91 3,211 1.200
NABIY7 22/12/2016 Put 28.590 0.090 0.090 0.075 40 2,217 0.090
NABNW8 22/12/2016 Call 28.600 1.195 1.195 0.000   2,101 1.195
NABNX8 22/12/2016 Put 28.600 0.095 0.095 0.000   364 0.095
NABRN8 22/12/2016 Call 29.070 0.795 0.795 0.000 40 8,578 0.795
NABRO8 22/12/2016 Put 29.070 0.165 0.165 0.110 122 2,617 0.165
NABRL8 22/12/2016 Call 29.080 0.785 0.785 0.000   1,015 0.785
NABRM8 22/12/2016 Put 29.080 0.165 0.165 0.150 40 1,431 0.165
NABIV7 22/12/2016 Call 29.540 0.455 0.455 0.455 1,739 10,051 0.455
NABIW7 22/12/2016 Put 29.540 0.310 0.310 0.260 10 1,221 0.310
NABNZ8 22/12/2016 Call 29.550 0.450 0.450 0.475 2 4,087 0.450
NABNY8 22/12/2016 Put 29.550 0.295 0.295 0.230 50 445 0.295
NABTD8 22/12/2016 Call 30.020 0.205 0.205 0.200 360 3,637 0.205
NABTE8 22/12/2016 Put 30.020 0.555 0.555 0.000   117 0.555
NABV18 22/12/2016 Call 30.030 0.205 0.205 0.000   6,744 0.205
NABUZ8 22/12/2016 Put 30.030 0.530 0.530 0.000   727 0.530
NABIT7 22/12/2016 Call 30.500 0.070 0.070 0.060 20 2,572 0.070
NABIU7 22/12/2016 Put 30.500 0.905 0.905 0.000   1,610 0.905
NABRG8 22/12/2016 Call 30.510 0.070 0.070 0.000   152 0.070
NABRF8 22/12/2016 Put 30.510 0.910 0.910 0.000   3,130 0.910
NABRT8 22/12/2016 Call 30.970 0.020 0.020 0.000   654 0.020
NABRU8 22/12/2016 Put 30.970 1.320 1.320 0.000 43 200 1.320
NABRW8 22/12/2016 Call 30.980 0.015 0.015 0.015 2,010 2,054 0.015
NABRV8 22/12/2016 Put 30.980 1.325 1.325 0.000   683 1.325
NABIR7 22/12/2016 Call 31.450 0.003 0.003 0.000   1,723 0.003
NABIS7 22/12/2016 Put 31.450 1.775 1.775 0.000   165 1.775
NABRQ8 22/12/2016 Call 31.460 0.003 0.003 0.000   335 0.003
NABRP8 22/12/2016 Put 31.460 1.780 1.780 0.000   485 1.780
NABU98 22/12/2016 Call 31.920 0.000 0.000 0.000   175 0.000
NABUA8 22/12/2016 Put 31.920 2.235 2.235 0.000   0 2.235
NABV28 22/12/2016 Call 31.930 0.000 0.000 0.000   0 0.000
NABV38 22/12/2016 Put 31.930 2.235 2.235 0.000   247 2.235
NABQJ9 22/12/2016 Call 32.300 0.000 0.000 0.000   300 0.000
NABQI9 22/12/2016 Put 32.300 2.615 2.615 0.000   0 2.615
NABQG9 22/12/2016 Call 32.310 0.000 0.000 0.000   0 0.000
NABQH9 22/12/2016 Put 32.310 2.615 2.615 0.000   129 2.615
NABJ47 22/12/2016 Call 32.410 0.000 0.000 0.000   5,000 0.000
NABJ57 22/12/2016 Put 32.410 2.720 2.720 0.000   0 2.720
NABRR8 22/12/2016 Call 32.420 0.000 0.000 0.000   240 0.000
NABRS8 22/12/2016 Put 32.420 2.720 2.720 0.000   185 2.720
NABM28 22/12/2016 Call 32.880 0.000 0.000 0.000   0 0.000
NABM38 22/12/2016 Put 32.880 3.190 3.190 0.000   0 3.190
NABJ27 22/12/2016 Call 33.350 0.000 0.000 0.000   200 0.000
NABJ37 22/12/2016 Put 33.350 3.660 3.660 0.000   750 3.660
NABV58 22/12/2016 Call 33.360 0.000 0.000 0.000   20 0.000
NABV48 22/12/2016 Put 33.360 3.655 3.655 0.000   695 3.655
NABIZ7 22/12/2016 Call 34.310 0.000 0.000 0.000   46 0.000
NABJ17 22/12/2016 Put 34.310 4.620 4.620 0.000   15 4.620
NABQK9 22/12/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABQL9 22/12/2016 Put 34.710 5.020 5.020 0.000   0 5.020
NABQU9 22/12/2016 Call 34.720 0.000 0.000 0.000   0 0.000
NABQV9 22/12/2016 Put 34.720 5.015 5.015 0.000 250 422 5.015
NABJ67 22/12/2016 Call 35.260 0.000 0.000 0.000   400 0.000
NABJ77 22/12/2016 Put 35.260 5.570 5.570 0.000   0 5.570
NABQN9 22/12/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABQM9 22/12/2016 Put 35.270 5.560 5.560 0.000   60 5.560
NABQR9 22/12/2016 Call 35.670 0.000 0.000 0.000   0 0.000
NABQQ9 22/12/2016 Put 35.670 5.980 5.980 0.000   0 5.980
NABQO9 22/12/2016 Call 35.680 0.000 0.000 0.000   0 0.000
NABQP9 22/12/2016 Put 35.680 5.970 5.970 0.000   155 5.970
NABJ87 22/12/2016 Call 36.210 0.000 0.000 0.000   36 0.000
NABJ97 22/12/2016 Put 36.210 6.520 6.520 0.000   0 6.520
NABQS9 22/12/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABQT9 22/12/2016 Put 36.220 6.510 6.510 0.000   310 6.510
NABJT7 22/12/2016 Call 37.170 0.000 0.000 0.000   400 0.000
NABJU7 22/12/2016 Put 37.170 7.480 7.480 0.000   178 7.480
NABVN7 22/12/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABVO7 22/12/2016 Put 38.120 8.430 8.430 0.000   0 8.430
NABZB7 22/12/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABZC7 22/12/2016 Put 38.130 8.420 8.420 0.000   59 8.420
NABJE9 22/12/2016 Call 39.080 0.000 0.000 0.000   0 0.000
NABJF9 22/12/2016 Put 39.080 9.390 9.390 0.000   0 9.390
NABMA9 22/12/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABMB9 22/12/2016 Put 40.020 10.330 10.330 0.000   0 10.330
NABUB9 22/12/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUC9 22/12/2016 Put 40.980 11.290 11.290 0.000   0 11.290
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 12.240 12.240 0.000   0 12.240
NABPU8 29/12/2016 Call 0.010 29.705 29.705 0.000   0 29.705
NABMK8 29/12/2016 Call 24.780 4.940 4.940 0.000   0 4.940
NABML8 29/12/2016 Put 24.780 0.000 0.000 0.000   0 0.000
NABMX8 29/12/2016 Call 25.250 4.470 4.470 0.000   0 4.470
NABMM8 29/12/2016 Put 25.250 0.000 0.000 0.000   0 0.000
NABMY8 29/12/2016 Call 25.730 3.995 3.995 0.000   0 3.995
NABMZ8 29/12/2016 Put 25.730 0.000 0.000 0.000   0 0.000
NABN28 29/12/2016 Call 26.210 3.515 3.515 0.000   0 3.515
NABN18 29/12/2016 Put 26.210 0.000 0.000 0.000   0 0.000
NABN38 29/12/2016 Call 26.690 3.040 3.040 0.000   0 3.040
NABN48 29/12/2016 Put 26.690 0.001 0.001 0.000   0 0.001
NABN68 29/12/2016 Call 27.160 2.575 2.575 2.610 60 30 2.575
NABN58 29/12/2016 Put 27.160 0.003 0.003 0.000   0 0.003
NABN78 29/12/2016 Call 27.630 2.115 2.115 0.000   0 2.115
NABN88 29/12/2016 Put 27.630 0.009 0.009 0.000   0 0.009
NABNK8 29/12/2016 Call 28.120 1.640 1.640 0.000   0 1.640
NABN98 29/12/2016 Put 28.120 0.030 0.030 0.000   0 0.030
NABNL8 29/12/2016 Call 28.590 1.210 1.210 0.000   0 1.210
NABNM8 29/12/2016 Put 28.590 0.065 0.065 0.000   0 0.065
NABNN8 29/12/2016 Call 29.070 0.800 0.800 0.000   0 0.800
NABNO8 29/12/2016 Put 29.070 0.150 0.150 0.000   0 0.150
NABNQ8 29/12/2016 Call 29.540 0.470 0.470 0.000   0 0.470
NABNP8 29/12/2016 Put 29.540 0.295 0.295 0.000   0 0.295
NABNR8 29/12/2016 Call 30.020 0.230 0.230 0.000   0 0.230
NABP18 29/12/2016 Put 30.020 0.550 0.550 0.000   0 0.550
NABP38 29/12/2016 Call 30.500 0.095 0.095 0.000   0 0.095
NABP28 29/12/2016 Put 30.500 0.905 0.905 0.000   0 0.905
NABP48 29/12/2016 Call 30.970 0.030 0.030 0.000   0 0.030
NABP58 29/12/2016 Put 30.970 1.320 1.320 0.000   0 1.320
NABP78 29/12/2016 Call 31.450 0.008 0.008 0.000   0 0.008
NABP68 29/12/2016 Put 31.450 1.780 1.780 0.000   0 1.780
NABP88 29/12/2016 Call 31.920 0.002 0.002 0.000   0 0.002
NABP98 29/12/2016 Put 31.920 2.245 2.245 0.000   0 2.245
NABPL8 29/12/2016 Call 32.300 0.000 0.000 0.000   0 0.000
NABPK8 29/12/2016 Put 32.300 2.625 2.625 0.000   0 2.625
NABPM8 29/12/2016 Call 32.410 0.000 0.000 0.000   0 0.000
NABPN8 29/12/2016 Put 32.410 2.735 2.735 0.000   0 2.735
NABPP8 29/12/2016 Call 33.350 0.000 0.000 0.000   0 0.000
NABPO8 29/12/2016 Put 33.350 3.670 3.670 0.000   0 3.670
NABPQ8 29/12/2016 Call 34.310 0.000 0.000 0.000   0 0.000
NABPR8 29/12/2016 Put 34.310 4.630 4.630 0.000   0 4.630
NABPT8 29/12/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABPS8 29/12/2016 Put 34.710 5.030 5.030 0.000   0 5.030
NABFR7 24/01/2017 Call 0.010 29.740 29.740 0.000   30 29.740
NABIP7 24/01/2017 Call 0.110 29.580 29.580 0.000   26 29.580
NABIQ7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABGR7 24/01/2017 Call 22.500 7.235 7.235 0.000   0 7.235
NABGS7 24/01/2017 Put 22.500 0.000 0.000 0.000   40 0.000
NABF47 24/01/2017 Call 23.000 6.740 6.740 0.000   0 6.740
NABF57 24/01/2017 Put 23.000 0.000 0.000 0.000   140 0.000
NABFH7 24/01/2017 Call 23.500 6.240 6.240 0.000   0 6.240
NABFI7 24/01/2017 Put 23.500 0.000 0.000 0.000   400 0.000
NABF67 24/01/2017 Call 24.000 5.745 5.745 0.000   0 5.745
NABF77 24/01/2017 Put 24.000 0.000 0.000 0.000   160 0.000
NABFJ7 24/01/2017 Call 24.500 5.245 5.245 0.000   30 5.245
NABFK7 24/01/2017 Put 24.500 0.001 0.001 0.000   220 0.001
NABVY7 24/01/2017 Call 24.510 5.235 5.235 0.000 100 100 5.235
NABVZ7 24/01/2017 Put 24.510 0.001 0.001 0.000   225 0.001
NABEV7 24/01/2017 Call 25.000 4.750 4.750 0.000   0 4.750
NABEW7 24/01/2017 Put 25.000 0.003 0.003 0.000   300 0.003
NABW27 24/01/2017 Call 25.010 4.740 4.740 0.000   324 4.740
NABW17 24/01/2017 Put 25.010 0.003 0.003 0.000   0 0.003
NABFL7 24/01/2017 Call 25.500 4.260 4.260 0.000   0 4.260
NABFM7 24/01/2017 Put 25.500 0.006 0.006 0.000   1,430 0.006
NABVU7 24/01/2017 Call 25.510 4.250 4.250 0.000   0 4.250
NABVV7 24/01/2017 Put 25.510 0.006 0.006 0.000   61 0.006
NABEX7 24/01/2017 Call 26.000 3.770 3.770 0.000   0 3.770
NABEY7 24/01/2017 Put 26.000 0.015 0.015 0.000   1,633 0.015
NABTX7 24/01/2017 Call 26.010 3.760 3.760 0.000   234 3.760
NABTY7 24/01/2017 Put 26.010 0.015 0.015 0.000   1,393 0.015
NABFP7 24/01/2017 Call 26.500 3.280 3.280 0.000   59 3.280
NABFQ7 24/01/2017 Put 26.500 0.025 0.025 0.000   990 0.025
NABU27 24/01/2017 Call 26.510 3.270 3.270 0.000   1,696 3.270
NABU37 24/01/2017 Put 26.510 0.025 0.025 0.000   140 0.025
NABET7 24/01/2017 Call 27.000 2.800 2.800 0.000   653 2.800
NABEU7 24/01/2017 Put 27.000 0.050 0.050 0.000   721 0.050
NABU17 24/01/2017 Call 27.010 2.790 2.790 0.000   814 2.790
NABTZ7 24/01/2017 Put 27.010 0.050 0.050 0.000   10 0.050
NABFN7 24/01/2017 Call 27.500 2.325 2.325 0.000   2,094 2.325
NABFO7 24/01/2017 Put 27.500 0.085 0.085 0.000   955 0.085
NABPZ7 24/01/2017 Call 27.510 2.315 2.315 2.415 40 2,113 2.315
NABPY7 24/01/2017 Put 27.510 0.085 0.085 0.000   552 0.085
NABER7 24/01/2017 Call 28.000 1.860 1.860 0.000   2,061 1.860
NABES7 24/01/2017 Put 28.000 0.130 0.130 0.000   2,089 0.130
NABQ17 24/01/2017 Call 28.010 1.850 1.850 0.000   1,157 1.850
NABQ27 24/01/2017 Put 28.010 0.135 0.135 0.000   135 0.135
NABF27 24/01/2017 Call 28.500 1.425 1.425 0.000   3,559 1.425
NABF37 24/01/2017 Put 28.500 0.210 0.210 0.000   1,104 0.210
NABQ47 24/01/2017 Call 28.510 1.415 1.415 0.000   539 1.415
NABQ37 24/01/2017 Put 28.510 0.210 0.210 0.200 600 983 0.210
NABF87 24/01/2017 Call 29.000 1.025 1.025 1.105 47 4,430 1.025
NABF97 24/01/2017 Put 29.000 0.320 0.320 0.300 10 5,650 0.320
NABVR7 24/01/2017 Call 29.010 1.020 1.020 0.000   355 1.020
NABVQ7 24/01/2017 Put 29.010 0.320 0.320 0.000   62 0.320
NABEZ7 24/01/2017 Call 29.500 0.685 0.685 0.740 257 3,003 0.685
NABF17 24/01/2017 Put 29.500 0.485 0.485 0.000   317 0.485
NABVS7 24/01/2017 Call 29.510 0.680 0.680 0.660 7 446 0.680
NABVT7 24/01/2017 Put 29.510 0.485 0.485 0.000   265 0.485
NABFF7 24/01/2017 Call 30.000 0.415 0.415 0.480 1,230 2,144 0.415
NABFG7 24/01/2017 Put 30.000 0.715 0.715 0.895 50 50 0.715
NABZ37 24/01/2017 Call 30.010 0.410 0.410 0.000   671 0.410
NABZ47 24/01/2017 Put 30.010 0.715 0.715 0.000   119 0.715
NABGX7 24/01/2017 Call 30.500 0.225 0.225 0.250 50 3,180 0.225
NABGY7 24/01/2017 Put 30.500 1.020 1.020 0.000   30 1.020
NABZ67 24/01/2017 Call 30.510 0.220 0.220 0.000   0 0.220
NABZ57 24/01/2017 Put 30.510 1.015 1.015 0.000   50 1.015
NABI67 24/01/2017 Call 31.000 0.105 0.105 0.110 75 413 0.105
NABI77 24/01/2017 Put 31.000 1.400 1.400 0.000   0 1.400
NABZ77 24/01/2017 Call 31.010 0.105 0.105 0.000   0 0.105
NABZ87 24/01/2017 Put 31.010 1.390 1.390 0.000   30 1.390
NABIN7 24/01/2017 Call 31.500 0.045 0.045 0.000   20 0.045
NABIO7 24/01/2017 Put 31.500 1.835 1.835 0.000   0 1.835
NABZA7 24/01/2017 Call 31.510 0.045 0.045 0.000   0 0.045
NABZ97 24/01/2017 Put 31.510 1.820 1.820 0.000   90 1.820
NABQF7 24/01/2017 Call 32.000 0.015 0.015 0.000   0 0.015
NABQG7 24/01/2017 Put 32.000 2.315 2.315 0.000   0 2.315
NABIH8 24/01/2017 Call 32.500 0.006 0.006 0.000   0 0.006
NABII8 24/01/2017 Put 32.500 2.810 2.810 0.000   0 2.810
NABM48 24/01/2017 Call 33.000 0.002 0.002 0.000   0 0.002
NABM58 24/01/2017 Put 33.000 3.310 3.310 0.000   0 3.310
NABBJ8 24/01/2017 Call 33.500 0.000 0.000 0.000   0 0.000
NABBI8 24/01/2017 Put 33.500 3.810 3.810 0.000   0 3.810
NABBK8 24/01/2017 Call 33.510 0.001 0.001 0.000   0 0.001
NABBL8 24/01/2017 Put 33.510 3.770 3.770 0.000   0 3.770
NABYX7 24/01/2017 Call 34.500 0.000 0.000 0.000   0 0.000
NABYZ7 24/01/2017 Put 34.500 4.810 4.810 0.000   0 4.810
NABZ27 24/01/2017 Call 34.510 0.000 0.000 0.000   0 0.000
NABZ17 24/01/2017 Put 34.510 4.760 4.760 0.000   0 4.760
NABK77 23/02/2017 Call 0.010 29.785 29.785 0.000   0 29.785
NABZP7 23/02/2017 Call 22.500 7.290 7.290 0.000   0 7.290
NABZQ7 23/02/2017 Put 22.500 0.001 0.001 0.000   0 0.001
NABL37 23/02/2017 Call 23.000 6.795 6.795 0.000   0 6.795
NABL47 23/02/2017 Put 23.000 0.003 0.003 0.000   210 0.003
NABKK7 23/02/2017 Call 23.500 6.295 6.295 0.000   20 6.295
NABKL7 23/02/2017 Put 23.500 0.006 0.006 0.000   0 0.006
NABJC7 23/02/2017 Call 24.000 5.810 5.810 0.000   0 5.810
NABJD7 23/02/2017 Put 24.000 0.010 0.010 0.000   700 0.010
NABK17 23/02/2017 Call 24.500 5.325 5.325 0.000   0 5.325
NABK27 23/02/2017 Put 24.500 0.020 0.020 0.000   120 0.020
NABW37 23/02/2017 Call 24.510 5.315 5.315 0.000   140 5.315
NABW47 23/02/2017 Put 24.510 0.020 0.020 0.000   0 0.020
NABJE7 23/02/2017 Call 25.000 4.845 4.845 0.000   10 4.845
NABJF7 23/02/2017 Put 25.000 0.035 0.035 0.000   383 0.035
NABW67 23/02/2017 Call 25.010 4.835 4.835 0.000   12 4.835
NABW57 23/02/2017 Put 25.010 0.035 0.035 0.000   0 0.035
NABJY7 23/02/2017 Call 25.500 4.365 4.365 0.000   40 4.365
NABJZ7 23/02/2017 Put 25.500 0.055 0.055 0.000   3,126 0.055
NABVX7 23/02/2017 Call 25.510 4.355 4.355 0.000   7 4.355
NABVW7 23/02/2017 Put 25.510 0.055 0.055 0.000   0 0.055
NABJG7 23/02/2017 Call 26.000 3.890 3.890 0.000   30 3.890
NABJH7 23/02/2017 Put 26.000 0.080 0.080 0.100 40 1,060 0.080
NABK57 23/02/2017 Call 26.500 3.415 3.415 0.000   115 3.415
NABK67 23/02/2017 Put 26.500 0.120 0.120 0.000   170 0.120
NABVM7 23/02/2017 Call 26.510 3.410 3.410 0.000   349 3.410
NABVP7 23/02/2017 Put 26.510 0.120 0.120 0.000   0 0.120
NABJA7 23/02/2017 Call 27.000 2.955 2.955 0.000   3,750 2.955
NABJB7 23/02/2017 Put 27.000 0.165 0.165 0.000   1,454 0.165
NABK37 23/02/2017 Call 27.500 2.500 2.500 0.000   1,689 2.500
NABK47 23/02/2017 Put 27.500 0.220 0.220 0.000   1,085 0.220
NABQ97 23/02/2017 Call 27.510 2.490 2.490 0.000 100 180 2.490
NABQA7 23/02/2017 Put 27.510 0.220 0.220 0.000   0 0.220
NABJW7 23/02/2017 Call 28.000 2.065 2.065 0.000   2,294 2.065
NABJX7 23/02/2017 Put 28.000 0.295 0.295 0.000   600 0.295
NABQ67 23/02/2017 Call 28.010 2.055 2.055 0.000   365 2.055
NABQ57 23/02/2017 Put 28.010 0.290 0.290 0.000   0 0.290
NABJM7 23/02/2017 Call 28.500 1.660 1.660 0.000   1,299 1.660
NABJN7 23/02/2017 Put 28.500 0.390 0.390 0.000   632 0.390
NABQ77 23/02/2017 Call 28.510 1.650 1.650 1.500 21 202 1.650
NABQ87 23/02/2017 Put 28.510 0.390 0.390 0.000   115 0.390
NABJS7 23/02/2017 Call 29.000 1.290 1.290 0.000   865 1.290
NABJV7 23/02/2017 Put 29.000 0.520 0.520 0.000   110 0.520
NABGN8 23/02/2017 Call 29.010 1.280 1.280 0.000   22 1.280
NABGO8 23/02/2017 Put 29.010 0.520 0.520 0.000   50 0.520
NABJI7 23/02/2017 Call 29.500 0.960 0.960 1.005 10 1,292 0.960
NABJJ7 23/02/2017 Put 29.500 0.695 0.695 0.000   900 0.695
NABJO7 23/02/2017 Call 30.000 0.685 0.685 0.680 20 2,634 0.685
NABJP7 23/02/2017 Put 30.000 0.920 0.920 0.000   384 0.920
NABJK7 23/02/2017 Call 30.500 0.460 0.460 0.000   514 0.460
NABJL7 23/02/2017 Put 30.500 1.205 1.205 0.000   275 1.205
NABJQ7 23/02/2017 Call 31.000 0.300 0.300 0.280 30 350 0.300
NABJR7 23/02/2017 Put 31.000 1.545 1.545 0.000   126 1.545
NABKW7 23/02/2017 Call 31.500 0.180 0.180 0.120 20 20 0.180
NABKX7 23/02/2017 Put 31.500 1.930 1.930 1.930 16 32 1.930
NABQH7 23/02/2017 Call 32.000 0.110 0.110 0.000   0 0.110
NABQI7 23/02/2017 Put 32.000 2.360 2.360 0.000   0 2.360
NABIJ8 23/02/2017 Call 32.500 0.065 0.065 0.000   0 0.065
NABIK8 23/02/2017 Put 32.500 2.825 2.825 0.000   0 2.825
NABM68 23/02/2017 Call 33.000 0.035 0.035 0.000   0 0.035
NABM78 23/02/2017 Put 33.000 3.310 3.310 0.000   0 3.310
NABDV8 23/02/2017 Call 34.500 0.005 0.005 0.000   0 0.005
NABDW8 23/02/2017 Put 34.500 4.810 4.810 0.000   0 4.810
NABDU8 23/02/2017 Call 34.510 0.005 0.005 0.000   0 0.005
NABDT8 23/02/2017 Put 34.510 4.705 4.705 0.000   12 4.705
NABM49 30/03/2017 Call 0.010 29.840 29.840 0.000   0 29.840
NABR77 30/03/2017 Call 0.100 29.590 29.590 0.000   0 29.590
NABR67 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
NABRF7 30/03/2017 Call 0.110 29.580 29.580 0.000   35,750 29.580
NABRG7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABB89 30/03/2017 Call 17.150 12.630 12.630 0.000   0 12.630
NABBK9 30/03/2017 Put 17.150 0.000 0.000 0.000   400 0.000
NABQ49 30/03/2017 Call 17.160 12.620 12.620 0.000   20 12.620
NABQ59 30/03/2017 Put 17.160 0.000 0.000 0.000   304 0.000
NABD47 30/03/2017 Call 19.060 10.730 10.730 0.000   0 10.730
NABD37 30/03/2017 Put 19.060 0.001 0.001 0.000   0 0.001
NABD67 30/03/2017 Call 19.070 10.720 10.720 0.000   0 10.720
NABD57 30/03/2017 Put 19.070 0.001 0.001 0.000   200 0.001
NABDV9 30/03/2017 Call 20.020 9.780 9.780 0.000   0 9.780
NABDW9 30/03/2017 Put 20.020 0.003 0.003 0.000   0 0.003
NABQ79 30/03/2017 Call 20.030 9.770 9.770 0.000   0 9.770
NABQ69 30/03/2017 Put 20.030 0.003 0.003 0.000   20 0.003
NABYO8 30/03/2017 Call 21.210 8.595 8.595 0.000   0 8.595
NABYP8 30/03/2017 Put 21.210 0.010 0.010 0.000   5 0.010
NABQC9 30/03/2017 Call 21.440 8.370 8.370 0.000   0 8.370
NABQD9 30/03/2017 Put 21.440 0.015 0.015 0.000   0 0.015
NABVA8 30/03/2017 Call 22.180 7.640 7.640 0.000   0 7.640
NABVB8 30/03/2017 Put 22.180 0.025 0.025 0.000   30 0.025
NABMY9 30/03/2017 Call 22.190 7.630 7.630 0.000   0 7.630
NABMX9 30/03/2017 Put 22.190 0.030 0.030 0.000   350 0.030
NABNK9 30/03/2017 Call 22.400 7.425 7.425 0.000   0 7.425
NABNL9 30/03/2017 Put 22.400 0.030 0.030 0.000   0 0.030
NABMP8 30/03/2017 Call 23.140 6.705 6.705 0.000   0 6.705
NABMQ8 30/03/2017 Put 23.140 0.055 0.055 0.000   140 0.055
NABMZ9 30/03/2017 Call 23.150 6.695 6.695 0.000   400 6.695
NABN19 30/03/2017 Put 23.150 0.055 0.055 0.000   40 0.055
NABMJ9 30/03/2017 Call 23.350 6.500 6.500 0.000   0 6.500
NABMK9 30/03/2017 Put 23.350 0.060 0.060 0.000   1,030 0.060
NABML9 30/03/2017 Call 23.820 6.045 6.045 0.000   0 6.045
NABMM9 30/03/2017 Put 23.820 0.080 0.080 0.000   0 0.080
NABMN9 30/03/2017 Call 23.830 6.040 6.040 0.000   0 6.040
NABMO9 30/03/2017 Put 23.830 0.080 0.080 0.000   300 0.080
NABE58 30/03/2017 Call 24.100 5.780 5.780 0.000   0 5.780
NABE68 30/03/2017 Put 24.100 0.090 0.090 0.000   163 0.090
NABME9 30/03/2017 Call 24.110 5.770 5.770 0.000   0 5.770
NABM59 30/03/2017 Put 24.110 0.090 0.090 0.000   300 0.090
NABM29 30/03/2017 Call 24.300 5.585 5.585 0.000   125 5.585
NABM39 30/03/2017 Put 24.300 0.100 0.100 0.000   20 0.100
NABCS8 30/03/2017 Call 25.070 4.850 4.850 0.000   925 4.850
NABCT8 30/03/2017 Put 25.070 0.135 0.135 0.000   142 0.135
NABPP9 30/03/2017 Call 25.080 4.845 4.845 0.000   0 4.845
NABPQ9 30/03/2017 Put 25.080 0.130 0.130 0.000   0 0.130
NABLZ9 30/03/2017 Call 25.250 4.680 4.680 0.000   0 4.680
NABM19 30/03/2017 Put 25.250 0.140 0.140 0.000   664 0.140
NABMR9 30/03/2017 Call 25.260 4.675 4.675 0.000   200 4.675
NABMP9 30/03/2017 Put 25.260 0.140 0.140 0.000   512 0.140
NABCO8 30/03/2017 Call 26.030 3.955 3.955 0.000   1,088 3.955
NABCP8 30/03/2017 Put 26.030 0.190 0.190 0.000   516 0.190
NABLS9 30/03/2017 Call 26.210 3.790 3.790 0.000   673 3.790
NABLT9 30/03/2017 Put 26.210 0.205 0.205 0.000   20 0.205
NABMF9 30/03/2017 Call 26.220 3.780 3.780 0.000   51 3.780
NABMG9 30/03/2017 Put 26.220 0.200 0.200 0.000   288 0.200
NABMS9 30/03/2017 Call 26.690 3.355 3.355 0.000   819 3.355
NABMU9 30/03/2017 Put 26.690 0.245 0.245 0.000   30 0.245
NABMW9 30/03/2017 Call 26.700 3.350 3.350 0.000   559 3.350
NABMV9 30/03/2017 Put 26.700 0.245 0.245 0.000   43 0.245
NABCQ8 30/03/2017 Call 27.000 3.085 3.085 0.000   1,165 3.085
NABCR8 30/03/2017 Put 27.000 0.280 0.280 0.000   1,665 0.280
NABLU9 30/03/2017 Call 27.160 2.945 2.945 0.000   601 2.945
NABLW9 30/03/2017 Put 27.160 0.300 0.300 0.000   990 0.300
NABP59 30/03/2017 Call 27.170 2.935 2.935 0.000   611 2.935
NABP69 30/03/2017 Put 27.170 0.300 0.300 0.000   320 0.300
NABCK8 30/03/2017 Call 27.960 2.280 2.280 0.000   2,136 2.280
NABCL8 30/03/2017 Put 27.960 0.430 0.430 0.000   233 0.430
NABLQ9 30/03/2017 Call 28.120 2.150 2.150 0.000   847 2.150
NABLR9 30/03/2017 Put 28.120 0.465 0.465 0.000   662 0.465
NABP89 30/03/2017 Call 28.130 2.145 2.145 0.000   1,626 2.145
NABP79 30/03/2017 Put 28.130 0.465 0.465 0.000   110 0.465
NABCM8 30/03/2017 Call 28.930 1.555 1.555 1.580 16 2,126 1.555
NABCN8 30/03/2017 Put 28.930 0.680 0.680 0.000   100 0.680
NABP99 30/03/2017 Call 28.940 1.545 1.545 0.000   521 1.545
NABPK9 30/03/2017 Put 28.940 0.675 0.675 0.000   300 0.675
NABLX9 30/03/2017 Call 29.070 1.460 1.460 1.300 107 1,518 1.460
NABLY9 30/03/2017 Put 29.070 0.725 0.725 0.000   50 0.725
NABNN9 30/03/2017 Call 29.080 1.455 1.455 0.000   644 1.455
NABNM9 30/03/2017 Put 29.080 0.720 0.720 0.000   2,594 0.720
NABCY8 30/03/2017 Call 29.890 0.970 0.970 0.000   833 0.970
NABCZ8 30/03/2017 Put 29.890 1.055 1.055 0.000   261 1.055
NABLO9 30/03/2017 Call 30.020 0.900 0.900 0.815 22 2,769 0.900
NABLP9 30/03/2017 Put 30.020 1.115 1.115 0.000   2,616 1.115
NABNO9 30/03/2017 Call 30.030 0.890 0.890 0.890 80 1,288 0.890
NABNP9 30/03/2017 Put 30.030 1.105 1.105 0.000   535 1.105
NABCU8 30/03/2017 Call 30.850 0.540 0.540 0.000 40 60 0.540
NABCV8 30/03/2017 Put 30.850 1.585 1.585 0.000   20 1.585
NABPN9 30/03/2017 Call 30.860 0.530 0.530 0.000   325 0.530
NABPO9 30/03/2017 Put 30.860 1.565 1.565 0.000   40 1.565
NABQY9 30/03/2017 Call 30.970 0.495 0.495 0.000   277 0.495
NABQZ9 30/03/2017 Put 30.970 1.665 1.665 1.640 120 120 1.665
NABCQ7 30/03/2017 Call 30.980 0.490 0.490 0.000   0 0.490
NABCR7 30/03/2017 Put 30.980 1.640 1.640 0.000   0 1.640
NABNT9 30/03/2017 Call 31.340 0.380 0.380 0.000   59 0.380
NABNS9 30/03/2017 Put 31.340 1.925 1.925 1.910 200 300 1.925
NABNQ9 30/03/2017 Call 31.350 0.380 0.380 0.360 20 25 0.380
NABNR9 30/03/2017 Put 31.350 1.895 1.895 0.000   148 1.895
NABD18 30/03/2017 Call 31.820 0.265 0.265 0.200 536 568 0.265
NABD28 30/03/2017 Put 31.820 2.295 2.295 0.000   0 2.295
NABNU9 30/03/2017 Call 31.830 0.265 0.265 0.000   7 0.265
NABNV9 30/03/2017 Put 31.830 2.255 2.255 0.000   75 2.255
NABT79 30/03/2017 Call 31.920 0.245 0.245 0.000   0 0.245
NABT89 30/03/2017 Put 31.920 2.380 2.380 0.000   0 2.380
NABCW8 30/03/2017 Call 32.780 0.125 0.125 0.000   0 0.125
NABCX8 30/03/2017 Put 32.780 3.135 3.135 0.000   0 3.135
NABPM9 30/03/2017 Call 32.790 0.120 0.120 0.000   0 0.120
NABPL9 30/03/2017 Put 32.790 3.070 3.070 0.000   544 3.070
NABM88 30/03/2017 Call 32.880 0.110 0.110 0.000   0 0.110
NABM98 30/03/2017 Put 32.880 3.230 3.230 0.000   0 3.230
NABF18 30/03/2017 Call 33.750 0.050 0.050 0.000   0 0.050
NABF28 30/03/2017 Put 33.750 4.065 4.065 0.000   0 4.065
NABF78 30/03/2017 Call 34.710 0.020 0.020 0.000   0 0.020
NABF88 30/03/2017 Put 34.710 5.020 5.020 0.000   0 5.020
NABWH9 30/03/2017 Call 36.160 0.004 0.004 0.000   0 0.004
NABWI9 30/03/2017 Put 36.160 6.470 6.470 0.000   0 6.470
NABWK9 30/03/2017 Call 36.170 0.004 0.004 0.000   0 0.004
NABWJ9 30/03/2017 Put 36.170 6.295 6.295 0.000   0 6.295
NABWL9 30/03/2017 Call 37.170 0.001 0.001 0.000   0 0.001
NABWM9 30/03/2017 Put 37.170 7.480 7.480 0.000   0 7.480
NABWO9 30/03/2017 Call 37.180 0.001 0.001 0.000   0 0.001
NABWN9 30/03/2017 Put 37.180 7.295 7.295 0.000   18 7.295
NABWP9 30/03/2017 Call 38.120 0.000 0.000 0.000   0 0.000
NABWQ9 30/03/2017 Put 38.120 8.430 8.430 0.000   0 8.430
NABWS9 30/03/2017 Call 38.130 0.000 0.000 0.000   0 0.000
NABWR9 30/03/2017 Put 38.130 8.235 8.235 0.000   15 8.235
NABKS7 30/03/2017 Call 41.460 0.000 0.000 0.000   0 0.000
NABKT7 30/03/2017 Put 41.460 11.770 11.770 0.000   0 11.770
NABKU7 30/03/2017 Call 41.470 0.000 0.000 0.000   0 0.000
NABKV7 30/03/2017 Put 41.470 11.555 11.555 0.000   14 11.555
NABXA7 27/04/2017 Call 0.010 29.890 29.890 0.000   0 29.890
NABZH7 27/04/2017 Call 22.000 7.880 7.880 0.000   0 7.880
NABZI7 27/04/2017 Put 22.000 0.040 0.040 0.000   0 0.040
NABZK7 27/04/2017 Call 22.500 7.385 7.385 0.000   0 7.385
NABZJ7 27/04/2017 Put 22.500 0.060 0.060 0.000   0 0.060
NABZL7 27/04/2017 Call 23.000 6.895 6.895 0.000   0 6.895
NABZM7 27/04/2017 Put 23.000 0.075 0.075 0.000   0 0.075
NABZO7 27/04/2017 Call 23.500 6.415 6.415 0.000   0 6.415
NABZN7 27/04/2017 Put 23.500 0.100 0.100 0.000   0 0.100
NABE38 27/04/2017 Call 23.510 6.405 6.405 0.000   0 6.405
NABE28 27/04/2017 Put 23.510 0.095 0.095 0.000   0 0.095
NABWD7 27/04/2017 Call 24.000 5.935 5.935 0.000   0 5.935
NABWE7 27/04/2017 Put 24.000 0.120 0.120 0.000   70 0.120
NABDZ8 27/04/2017 Call 24.010 5.925 5.925 0.000   0 5.925
NABE18 27/04/2017 Put 24.010 0.120 0.120 0.000   0 0.120
NABWH7 27/04/2017 Call 24.500 5.460 5.460 0.000   0 5.460
NABWI7 27/04/2017 Put 24.500 0.140 0.140 0.000   0 0.140
NABDY8 27/04/2017 Call 24.510 5.450 5.450 0.000   0 5.450
NABDX8 27/04/2017 Put 24.510 0.140 0.140 0.000   0 0.140
NABWJ7 27/04/2017 Call 25.000 4.990 4.990 0.000   0 4.990
NABWK7 27/04/2017 Put 25.000 0.170 0.170 0.000   0 0.170
NABWL7 27/04/2017 Call 25.500 4.525 4.525 0.000   0 4.525
NABWM7 27/04/2017 Put 25.500 0.200 0.200 0.000   0 0.200
NABWN7 27/04/2017 Call 26.000 4.075 4.075 0.000   56 4.075
NABWO7 27/04/2017 Put 26.000 0.240 0.240 0.000   0 0.240
NABWP7 27/04/2017 Call 26.500 3.625 3.625 0.000   0 3.625
NABWQ7 27/04/2017 Put 26.500 0.290 0.290 0.000   50 0.290
NABWR7 27/04/2017 Call 27.000 3.195 3.195 0.000   45 3.195
NABWS7 27/04/2017 Put 27.000 0.350 0.350 0.000   1,440 0.350
NABWT7 27/04/2017 Call 27.500 2.775 2.775 0.000   300 2.775
NABWU7 27/04/2017 Put 27.500 0.435 0.435 0.000   550 0.435
NABWV7 27/04/2017 Call 28.000 2.375 2.375 0.000   89 2.375
NABWW7 27/04/2017 Put 28.000 0.530 0.530 0.000   50 0.530
NABWX7 27/04/2017 Call 28.500 1.995 1.995 0.000   201 1.995
NABWY7 27/04/2017 Put 28.500 0.645 0.645 0.000   309 0.645
NABWZ7 27/04/2017 Call 29.000 1.650 1.650 0.000   1,232 1.650
NABX17 27/04/2017 Put 29.000 0.790 0.790 0.000   0 0.790
NABPV8 27/04/2017 Call 29.010            
NABPW8 27/04/2017 Put 29.010            
NABX27 27/04/2017 Call 29.500 1.335 1.335 0.000   1,190 1.335
NABX37 27/04/2017 Put 29.500 0.970 0.970 0.000   0 0.970
NABX47 27/04/2017 Call 30.000 1.055 1.055 0.000   1,193 1.055
NABX57 27/04/2017 Put 30.000 1.190 1.190 0.000   0 1.190
NABX67 27/04/2017 Call 30.500 0.820 0.820 0.000   1,052 0.820
NABX77 27/04/2017 Put 30.500 1.450 1.450 0.000   0 1.450
NABX87 27/04/2017 Call 31.000 0.620 0.620 0.000   656 0.620
NABX97 27/04/2017 Put 31.000 1.750 1.750 0.000   705 1.750
NABYT7 27/04/2017 Call 31.500 0.455 0.455 0.000   0 0.455
NABYU7 27/04/2017 Put 31.500 2.095 2.095 0.000   260 2.095
NABG88 27/04/2017 Call 32.000 0.325 0.325 0.000   40 0.325
NABG98 27/04/2017 Put 32.000 2.480 2.480 0.000   200 2.480
NABIL8 27/04/2017 Call 32.500 0.220 0.220 0.000   0 0.220
NABIM8 27/04/2017 Put 32.500 2.900 2.900 0.000   1 2.900
NABMA8 27/04/2017 Call 33.000 0.150 0.150 0.000   0 0.150
NABMB8 27/04/2017 Put 33.000 3.355 3.355 0.000   0 3.355
NABLU8 25/05/2017 Call 0.010 28.935 28.935 0.000   0 28.935
NABLZ8 25/05/2017 Call 25.000 5.000 5.000 0.000   0 5.000
NABM18 25/05/2017 Put 25.000 0.315 0.315 0.000   0 0.315
NABKT8 25/05/2017 Call 25.500 4.555 4.555 0.000   0 4.555
NABKU8 25/05/2017 Put 25.500 0.375 0.375 0.000   0 0.375
NABKV8 25/05/2017 Call 26.000 4.115 4.115 0.000   0 4.115
NABKW8 25/05/2017 Put 26.000 0.450 0.450 0.000   398 0.450
NABKX8 25/05/2017 Call 26.500 3.685 3.685 0.000   0 3.685
NABKY8 25/05/2017 Put 26.500 0.530 0.530 0.000   0 0.530
NABKZ8 25/05/2017 Call 27.000 3.260 3.260 0.000   0 3.260
NABL18 25/05/2017 Put 27.000 0.635 0.635 0.000   0 0.635
NABL28 25/05/2017 Call 27.500 2.850 2.850 0.000   0 2.850
NABL38 25/05/2017 Put 27.500 0.755 0.755 0.000   2 0.755
NABL48 25/05/2017 Call 28.000 2.455 2.455 0.000   0 2.455
NABL58 25/05/2017 Put 28.000 0.900 0.900 0.000   0 0.900
NABL68 25/05/2017 Call 28.500 2.080 2.080 0.000   0 2.080
NABL98 25/05/2017 Put 28.500 1.085 1.085 0.000   0 1.085
NABLA8 25/05/2017 Call 29.000 1.730 1.730 0.000   0 1.730
NABLB8 25/05/2017 Put 29.000 1.290 1.290 0.000   742 1.290
NABLC8 25/05/2017 Call 29.500 1.420 1.420 0.000   997 1.420
NABLD8 25/05/2017 Put 29.500 1.530 1.530 0.000   88 1.530
NABLE8 25/05/2017 Call 30.000 1.145 1.145 0.000   779 1.145
NABLF8 25/05/2017 Put 30.000 1.800 1.800 0.000   100 1.800
NABLG8 25/05/2017 Call 30.500 0.905 0.905 0.000   30 0.905
NABLL8 25/05/2017 Put 30.500 2.110 2.110 0.000   550 2.110
NABLM8 25/05/2017 Call 31.000 0.700 0.700 0.000   0 0.700
NABLN8 25/05/2017 Put 31.000 2.460 2.460 0.000   705 2.460
NABLO8 25/05/2017 Call 31.500 0.525 0.525 0.510 20 20 0.525
NABLP8 25/05/2017 Put 31.500 2.840 2.840 0.000   0 2.840
NABLQ8 25/05/2017 Call 32.000 0.385 0.385 0.000   0 0.385
NABLR8 25/05/2017 Put 32.000 3.250 3.250 0.000   0 3.250
NABLS8 25/05/2017 Call 32.500 0.275 0.275 0.000   0 0.275
NABLT8 25/05/2017 Put 32.500 3.680 3.680 0.000   1 3.680
NABMC8 25/05/2017 Call 33.000 0.180 0.180 0.000   0 0.180
NABMD8 25/05/2017 Put 33.000 4.145 4.145 0.000   100 4.145
NABC27 29/06/2017 Call 0.010 29.000 29.000 0.000   0 29.000
NABDX9 29/06/2017 Call 20.020 9.845 9.845 0.000   0 9.845
NABDY9 29/06/2017 Put 20.020 0.105 0.105 0.000   321 0.105
NABB49 29/06/2017 Call 20.970 8.905 8.905 0.000   0 8.905
NABB59 29/06/2017 Put 20.970 0.130 0.130 0.000   0 0.130
NABC97 29/06/2017 Call 21.440 8.440 8.440 0.000   0 8.440
NABCF7 29/06/2017 Put 21.440 0.145 0.145 0.000   249 0.145
NABVW8 29/06/2017 Call 21.920 7.965 7.965 0.000   3 7.965
NABVX8 29/06/2017 Put 21.920 0.165 0.165 0.000   55 0.165
NABZR9 29/06/2017 Call 22.400 7.495 7.495 0.000   0 7.495
NABZS9 29/06/2017 Put 22.400 0.190 0.190 0.000   1,079 0.190
NABMR8 29/06/2017 Call 22.870 7.035 7.035 0.000   0 7.035
NABMS8 29/06/2017 Put 22.870 0.210 0.210 0.000   110 0.210
NABZP9 29/06/2017 Call 23.350 6.565 6.565 0.000   0 6.565
NABZQ9 29/06/2017 Put 23.350 0.245 0.245 0.000   1,546 0.245
NABLH8 29/06/2017 Call 23.820 6.110 6.110 0.000   0 6.110
NABLI8 29/06/2017 Put 23.820 0.280 0.280 0.000   279 0.280
NABZD9 29/06/2017 Call 24.300 5.650 5.650 5.640 40 20 5.650
NABZE9 29/06/2017 Put 24.300 0.315 0.315 0.000   307 0.315
NABXT7 29/06/2017 Call 24.780 5.200 5.200 0.000   0 5.200
NABXU7 29/06/2017 Put 24.780 0.370 0.370 0.000   2,405 0.370
NABZF9 29/06/2017 Call 25.250 4.770 4.770 0.000   36 4.770
NABZG9 29/06/2017 Put 25.250 0.425 0.425 0.000   62 0.425
NABG87 29/06/2017 Call 25.260 4.020 4.020 0.000   10 4.020
NABG77 29/06/2017 Put 25.260 0.425 0.425 0.000   15 0.425
NABBI9 29/06/2017 Call 25.730 4.335 4.335 0.000   0 4.335
NABBJ9 29/06/2017 Put 25.730 0.495 0.495 0.000   73 0.495
NABS69 29/06/2017 Call 25.740 3.635 3.635 0.000   1,130 3.635
NABS79 29/06/2017 Put 25.740 0.490 0.490 0.520 5 872 0.490
NABZH9 29/06/2017 Call 26.210 3.920 3.920 0.000   300 3.920
NABZI9 29/06/2017 Put 26.210 0.575 0.575 0.000   1,381 0.575
NABGM7 29/06/2017 Call 26.220 3.260 3.260 0.000   10 3.260
NABGL7 29/06/2017 Put 26.220 0.570 0.570 0.000   19 0.570
NABIV8 29/06/2017 Call 26.690 3.515 3.515 0.000   5,400 3.515
NABIW8 29/06/2017 Put 26.690 0.675 0.675 0.000   5,631 0.675
NABS99 29/06/2017 Call 26.700 2.895 2.895 2.760 25 82 2.895
NABS89 29/06/2017 Put 26.700 0.665 0.665 0.000   280 0.665
NABZJ9 29/06/2017 Call 27.160 3.120 3.120 2.890 20 598 3.120
NABZK9 29/06/2017 Put 27.160 0.780 0.780 0.000   19 0.780
NABG97 29/06/2017 Call 27.170 2.555 2.555 0.000   280 2.555
NABGK7 29/06/2017 Put 27.170 0.775 0.775 0.000   59 0.775
NABFZ8 29/06/2017 Call 27.630 2.750 2.750 0.000   1,501 2.750
NABG18 29/06/2017 Put 27.630 0.915 0.915 0.000   971 0.915
NABSA9 29/06/2017 Call 27.640 2.230 2.230 0.000   527 2.230
NABSB9 29/06/2017 Put 27.640 0.905 0.905 0.000   135 0.905
NABZL9 29/06/2017 Call 28.120 2.380 2.380 0.000   761 2.380
NABZM9 29/06/2017 Put 28.120 1.070 1.070 0.000   2,505 1.070
NABC37 29/06/2017 Call 28.130 1.910 1.910 0.000   655 1.910
NABC47 29/06/2017 Put 28.130 1.055 1.055 0.000   113 1.055
NABFX8 29/06/2017 Call 28.590 2.040 2.040 0.000   790 2.040
NABFY8 29/06/2017 Put 28.590 1.240 1.240 0.000   264 1.240
NABJA9 29/06/2017 Call 28.600 1.625 1.625 0.000   199 1.625
NABJB9 29/06/2017 Put 28.600 1.230 1.230 0.000   691 1.230
NABZN9 29/06/2017 Call 29.070 1.725 1.725 0.000   2,663 1.725
NABZO9 29/06/2017 Put 29.070 1.450 1.450 0.000   50 1.450
NABGN7 29/06/2017 Call 29.080 1.360 1.360 0.000   116 1.360
NABGO7 29/06/2017 Put 29.080 1.430 1.430 0.000   1,353 1.430
NABI38 29/06/2017 Call 29.540 1.440 1.440 0.000   2,407 1.440
NABI48 29/06/2017 Put 29.540 1.675 1.675 0.000   150 1.675
NABJL9 29/06/2017 Call 29.550 1.125 1.125 0.000   1,211 1.125
NABJK9 29/06/2017 Put 29.550 1.655 1.655 0.000   265 1.655
NABFS7 29/06/2017 Call 30.020 1.175 1.175 0.000   269 1.175
NABFT7 29/06/2017 Put 30.020 1.935 1.935 0.000   40 1.935
NABG68 29/06/2017 Call 30.030 0.910 0.910 0.000   0 0.910
NABG78 29/06/2017 Put 30.030 1.915 1.915 0.000   420 1.915
NABI18 29/06/2017 Call 30.500 0.950 0.950 0.000   319 0.950
NABI28 29/06/2017 Put 30.500 2.235 2.235 0.000   2,802 2.235
NABJM9 29/06/2017 Call 30.510 0.730 0.730 0.000   663 0.730
NABJN9 29/06/2017 Put 30.510 2.205 2.205 0.000   613 2.205
NABI87 29/06/2017 Call 30.970 0.755 0.755 0.000   100 0.755
NABI97 29/06/2017 Put 30.970 2.550 2.550 0.000   50 2.550
NABMJ8 29/06/2017 Call 30.980 0.580 0.580 0.000   20 0.580
NABMI8 29/06/2017 Put 30.980 2.515 2.515 0.000   0 2.515
NABGU8 29/06/2017 Call 31.450 0.585 0.585 0.000   50 0.585
NABGV8 29/06/2017 Put 31.450 2.895 2.895 0.000   1,680 2.895
NABJP9 29/06/2017 Call 31.460 0.450 0.450 0.575 2 222 0.450
NABJO9 29/06/2017 Put 31.460 2.860 2.860 0.000   324 2.860
NABGK8 29/06/2017 Call 31.920 0.450 0.450 0.000   0 0.450
NABGL8 29/06/2017 Put 31.920 3.260 3.260 3.500 43 47 3.260
NABGP8 29/06/2017 Call 31.930 0.345 0.345 0.000   0 0.345
NABGQ8 29/06/2017 Put 31.930 3.220 3.220 0.000   340 3.220
NABGW8 29/06/2017 Call 32.410 0.340 0.340 0.000   403 0.340
NABGX8 29/06/2017 Put 32.410 3.660 3.660 0.000   628 3.660
NABLX8 29/06/2017 Call 32.420 0.260 0.260 0.260 500 520 0.260
NABLY8 29/06/2017 Put 32.420 3.615 3.615 0.000   220 3.615
NABME8 29/06/2017 Call 32.880 0.255 0.255 0.000   0 0.255
NABMF8 29/06/2017 Put 32.880 4.060 4.060 0.000   0 4.060
NABI78 29/06/2017 Call 33.350 0.185 0.185 0.000   230 0.185
NABI88 29/06/2017 Put 33.350 4.475 4.475 4.550 300 262 4.475
NABI58 29/06/2017 Call 34.310 0.100 0.100 0.000   200 0.100
NABI68 29/06/2017 Put 34.310 5.360 5.360 5.370 300 1,170 5.360
NABGY8 29/06/2017 Call 35.260 0.050 0.050 0.000   15 0.050
NABGZ8 29/06/2017 Put 35.260 6.265 6.265 0.000   19 6.265
NABJ88 29/06/2017 Call 36.210 0.025 0.025 0.000   0 0.025
NABJ98 29/06/2017 Put 36.210 7.195 7.195 0.000   0 7.195
NABL78 29/06/2017 Call 37.170 0.010 0.010 0.000   0 0.010
NABL88 29/06/2017 Put 37.170 8.140 8.140 0.000   70 8.140
NABI19 29/06/2017 Call 38.120 0.005 0.005 0.000   0 0.005
NABI29 29/06/2017 Put 38.120 9.080 9.080 0.000   30 9.080
NABJG9 29/06/2017 Call 39.080 0.002 0.002 0.000   0 0.002
NABJH9 29/06/2017 Put 39.080 10.030 10.030 0.000   0 10.030
NABMC9 29/06/2017 Call 40.020 0.001 0.001 0.000   0 0.001
NABMD9 29/06/2017 Put 40.020 10.960 10.960 0.000   0 10.960
NABUD9 29/06/2017 Call 40.980 0.000 0.000 0.000   0 0.000
NABUE9 29/06/2017 Put 40.980 11.915 11.915 0.000   0 11.915
NABY49 29/06/2017 Call 41.930 0.000 0.000 0.000   0 0.000
NABY59 29/06/2017 Put 41.930 12.855 12.855 0.000   0 12.855
NABP77 28/09/2017 Call 0.010 29.120 29.120 0.000   0 29.120
NABCT7 28/09/2017 Call 18.000 11.835 11.835 0.000   0 11.835
NABCS7 28/09/2017 Put 18.000 0.060 0.060 0.000   0 0.060
NABCU7 28/09/2017 Call 19.000 10.840 10.840 0.000   0 10.840
NABCV7 28/09/2017 Put 19.000 0.100 0.100 0.000   0 0.100
NABCX7 28/09/2017 Call 20.000 9.850 9.850 0.000   0 9.850
NABCW7 28/09/2017 Put 20.000 0.145 0.145 0.000   0 0.145
NABCI7 28/09/2017 Call 21.000 8.865 8.865 0.000   0 8.865
NABCJ7 28/09/2017 Put 21.000 0.200 0.200 0.000   0 0.200
NABB37 28/09/2017 Call 22.000 7.890 7.890 0.000   0 7.890
NABB47 28/09/2017 Put 22.000 0.265 0.265 0.000   10 0.265
NABZR7 28/09/2017 Call 22.500 7.410 7.410 0.000   0 7.410
NABZS7 28/09/2017 Put 22.500 0.310 0.310 0.000   0 0.310
NABB17 28/09/2017 Call 23.000 6.930 6.930 0.000   0 6.930
NABB27 28/09/2017 Put 23.000 0.350 0.350 0.000   20 0.350
NABP87 28/09/2017 Call 23.010 6.285 6.285 0.000   0 6.285
NABP97 28/09/2017 Put 23.010 0.350 0.350 0.000   0 0.350
NABZT7 28/09/2017 Call 23.500 6.460 6.460 0.000   0 6.460
NABZU7 28/09/2017 Put 23.500 0.400 0.400 0.000   0 0.400
NABZX9 28/09/2017 Call 24.000 6.000 6.000 0.000   0 6.000
NABZY9 28/09/2017 Put 24.000 0.460 0.460 0.000   0 0.460
NABPO7 28/09/2017 Call 24.010 5.430 5.430 0.000   0 5.430
NABPP7 28/09/2017 Put 24.010 0.455 0.455 0.000   20 0.455
NABM57 28/09/2017 Call 24.500 5.540 5.540 0.000   0 5.540
NABM67 28/09/2017 Put 24.500 0.520 0.520 0.000   0 0.520
NABWB7 28/09/2017 Call 24.510 5.010 5.010 0.000   0 5.010
NABWC7 28/09/2017 Put 24.510 0.515 0.515 0.000   0 0.515
NABZV9 28/09/2017 Call 25.000 5.090 5.090 0.000   0 5.090
NABZW9 28/09/2017 Put 25.000 0.600 0.600 0.000   0 0.600
NABR27 28/09/2017 Call 25.010 4.600 4.600 0.000   32 4.600
NABR37 28/09/2017 Put 25.010 0.590 0.590 0.000   200 0.590
NABM37 28/09/2017 Call 25.500 4.650 4.650 0.000   0 4.650
NABM47 28/09/2017 Put 25.500 0.685 0.685 0.000   0 0.685
NABR57 28/09/2017 Call 25.510 4.200 4.200 0.000   0 4.200
NABR47 28/09/2017 Put 25.510 0.675 0.675 0.000   525 0.675
NABZT9 28/09/2017 Call 26.000 4.220 4.220 0.000   0 4.220
NABZU9 28/09/2017 Put 26.000 0.780 0.780 0.000   0 0.780
NABPR7 28/09/2017 Call 26.010 3.810 3.810 0.000   10 3.810
NABPQ7 28/09/2017 Put 26.010 0.770 0.770 0.000   35 0.770
NABM17 28/09/2017 Call 26.500 3.805 3.805 0.000   0 3.805
NABM27 28/09/2017 Put 26.500 0.890 0.890 0.000   13 0.890
NABB57 28/09/2017 Call 27.000 3.405 3.405 0.000 25 25 3.405
NABB67 28/09/2017 Put 27.000 1.015 1.015 0.000   0 1.015
NABPL7 28/09/2017 Call 27.010 3.075 3.075 0.000   100 3.075
NABPK7 28/09/2017 Put 27.010 1.000 1.000 0.000   0 1.000
NABM77 28/09/2017 Call 27.500 3.020 3.020 0.000   31 3.020
NABM87 28/09/2017 Put 27.500 1.155 1.155 0.000   1,416 1.155
NABBG7 28/09/2017 Call 28.000 2.660 2.660 0.000   40 2.660
NABBH7 28/09/2017 Put 28.000 1.315 1.315 0.000   50 1.315
NABPU7 28/09/2017 Call 28.010 2.410 2.410 0.000   0 2.410
NABPV7 28/09/2017 Put 28.010 1.290 1.290 0.000   0 1.290
NABLW7 28/09/2017 Call 28.500 2.310 2.310 0.000   2 2.310
NABLX7 28/09/2017 Put 28.500 1.500 1.500 0.000   0 1.500
NABB77 28/09/2017 Call 29.000 1.990 1.990 0.000   160 1.990
NABB87 28/09/2017 Put 29.000 1.705 1.705 0.000   0 1.705
NABPX7 28/09/2017 Call 29.010 1.810 1.810 0.000   264 1.810
NABPW7 28/09/2017 Put 29.010 1.670 1.670 0.000   0 1.670
NABMB7 28/09/2017 Call 29.500 1.685 1.685 0.000   1,400 1.685
NABMC7 28/09/2017 Put 29.500 1.935 1.935 0.000   0 1.935
NABB97 28/09/2017 Call 30.000 1.415 1.415 1.380 80 975 1.415
NABBF7 28/09/2017 Put 30.000 2.200 2.200 0.000 25 75 2.200
NABPM7 28/09/2017 Call 30.010 1.295 1.295 0.000   207 1.295
NABPN7 28/09/2017 Put 30.010 2.145 2.145 0.000   0 2.145
NABM97 28/09/2017 Call 30.500 1.170 1.170 1.135 70 70 1.170
NABMA7 28/09/2017 Put 30.500 2.480 2.480 0.000   0 2.480
NABFU7 28/09/2017 Call 31.000 0.955 0.955 0.000   14 0.955
NABFV7 28/09/2017 Put 31.000 2.790 2.790 0.000   0 2.790
NABEI8 28/09/2017 Call 31.010 0.890 0.890 0.000   220 0.890
NABEH8 28/09/2017 Put 31.010 2.720 2.720 0.000   0 2.720
NABLY7 28/09/2017 Call 31.500 0.780 0.780 0.000   21 0.780
NABLZ7 28/09/2017 Put 31.500 3.130 3.130 0.000   0 3.130
NABIF7 28/09/2017 Call 32.000 0.630 0.630 0.000   0 0.630
NABIG7 28/09/2017 Put 32.000 3.490 3.490 0.000   50 3.490
NABEJ8 28/09/2017 Call 32.010 0.595 0.595 0.000   0 0.595
NABEK8 28/09/2017 Put 32.010 3.390 3.390 0.000   0 3.390
NABIN8 28/09/2017 Call 32.500 0.505 0.505 0.000   200 0.505
NABIO8 28/09/2017 Put 32.500 3.880 3.880 0.000   0 3.880
NABMG8 28/09/2017 Call 33.000 0.395 0.395 0.000   0 0.395
NABMH8 28/09/2017 Put 33.000 4.295 4.295 0.000   0 4.295
NABPX9 21/12/2017 Call 14.460 15.340 15.340 0.000   0 15.340
NABPY9 21/12/2017 Put 14.460 0.010 0.010 0.000   1 0.010
NABDZ9 21/12/2017 Call 20.020 9.840 9.840 0.000   0 9.840
NABE19 21/12/2017 Put 20.020 0.240 0.240 0.000   5 0.240
NABB69 21/12/2017 Call 20.970 8.915 8.915 0.000   0 8.915
NABB79 21/12/2017 Put 20.970 0.330 0.330 0.000   0 0.330
NABVY8 21/12/2017 Call 21.920 8.000 8.000 0.000   0 8.000
NABVZ8 21/12/2017 Put 21.920 0.430 0.430 0.000   0 0.430
NABMT8 21/12/2017 Call 22.870 7.095 7.095 0.000   40 7.095
NABMU8 21/12/2017 Put 22.870 0.550 0.550 0.000   4 0.550
NABLJ8 21/12/2017 Call 23.820 6.210 6.210 0.000   10 6.210
NABLK8 21/12/2017 Put 23.820 0.700 0.700 0.000   36 0.700
NABXV7 21/12/2017 Call 24.780 5.335 5.335 0.000   4,690 5.335
NABXW7 21/12/2017 Put 24.780 0.880 0.880 0.000   4,747 0.880
NABXY7 21/12/2017 Call 25.730 4.510 4.510 0.000   5,000 4.510
NABXZ7 21/12/2017 Put 25.730 1.105 1.105 0.000   5,069 1.105
NABC69 21/12/2017 Call 26.690 3.720 3.720 0.000   9 3.720
NABC79 21/12/2017 Put 26.690 1.380 1.380 0.000   203 1.380
NABC49 21/12/2017 Call 27.630 3.005 3.005 0.000   210 3.005
NABC59 21/12/2017 Put 27.630 1.720 1.720 0.000   291 1.720
NABC89 21/12/2017 Call 28.590 2.355 2.355 0.000   585 2.355
NABC99 21/12/2017 Put 28.590 2.130 2.130 0.000   586 2.130
NABCP9 21/12/2017 Call 29.540 1.795 1.795 0.000   50 1.795
NABCQ9 21/12/2017 Put 29.540 2.615 2.615 0.000   20 2.615
NABCJ9 21/12/2017 Call 30.500 1.330 1.330 0.000   314 1.330
NABCK9 21/12/2017 Put 30.500 3.180 3.180 0.000   216 3.180
NABU97 21/12/2017 Call 30.510 1.055 1.055 0.000   947 1.055
NABU87 21/12/2017 Put 30.510 3.155 3.155 0.000   0 3.155
NABCF9 21/12/2017 Call 31.450 0.960 0.960 0.000   0 0.960
NABCG9 21/12/2017 Put 31.450 3.830 3.830 0.000   180 3.830
NABU67 21/12/2017 Call 31.460 0.765 0.765 0.000 10 47 0.765
NABU77 21/12/2017 Put 31.460 3.800 3.800 0.000   140 3.800
NABCN9 21/12/2017 Call 32.410 0.675 0.675 0.000   10 0.675
NABCO9 21/12/2017 Put 32.410 4.560 4.560 0.000   25 4.560
NABCL9 21/12/2017 Call 33.350 0.470 0.470 0.000   0 0.470
NABCM9 21/12/2017 Put 33.350 5.340 5.340 0.000   175 5.340
NABCR9 21/12/2017 Call 34.310 0.325 0.325 0.000   150 0.325
NABCS9 21/12/2017 Put 34.310 6.185 6.185 0.000   334 6.185
NABW58 21/12/2017 Call 34.320 0.265 0.265 0.000   49 0.265
NABW68 21/12/2017 Put 34.320 6.140 6.140 0.000 250 338 6.140
NABD59 21/12/2017 Call 35.260 0.220 0.220 0.000   0 0.220
NABD69 21/12/2017 Put 35.260 7.055 7.055 0.000   40 7.055
NABW48 21/12/2017 Call 35.270 0.180 0.180 0.000   0 0.180
NABW38 21/12/2017 Put 35.270 7.005 7.005 0.000   230 7.005
NABDN9 21/12/2017 Call 36.210 0.150 0.150 0.000   0 0.150
NABDO9 21/12/2017 Put 36.210 7.950 7.950 0.000   300 7.950
NABSN9 21/12/2017 Call 36.220 0.125 0.125 0.000   0 0.125
NABSM9 21/12/2017 Put 36.220 7.895 7.895 0.000   1,089 7.895
NABEZ9 21/12/2017 Call 37.170 0.100 0.100 0.000   100 0.100
NABF19 21/12/2017 Put 37.170 8.870 8.870 0.000   376 8.870
NABW18 21/12/2017 Call 37.180 0.085 0.085 0.000   0 0.085
NABW28 21/12/2017 Put 37.180 8.810 8.810 0.000   352 8.810
NABI39 21/12/2017 Call 38.120 0.065 0.065 0.000   0 0.065
NABI49 21/12/2017 Put 38.120 9.790 9.790 0.000   0 9.790
NABJI9 21/12/2017 Call 39.080 0.045 0.045 0.000   0 0.045
NABJJ9 21/12/2017 Put 39.080 10.725 10.725 0.000   0 10.725
NABMH9 21/12/2017 Call 40.020 0.030 0.030 0.000   0 0.030
NABMI9 21/12/2017 Put 40.020 11.645 11.645 0.000   0 11.645
NABUF9 21/12/2017 Call 40.980 0.020 0.020 0.000   0 0.020
NABUG9 21/12/2017 Put 40.980 12.590 12.590 0.000   0 12.590
NABY69 21/12/2017 Call 41.930 0.015 0.015 0.000   0 0.015
NABY79 21/12/2017 Put 41.930 13.520 13.520 0.000   0 13.520
NABZV7 28/03/2018 Call 22.000 7.925 7.925 0.000   0 7.925
NABZW7 28/03/2018 Put 22.000 0.540 0.540 0.000   0 0.540
NABW77 28/03/2018 Call 23.000 6.985 6.985 0.000   0 6.985
NABW87 28/03/2018 Put 23.000 0.670 0.670 0.000   0 0.670
NABMP7 28/03/2018 Call 24.000 6.060 6.060 0.000   0 6.060
NABMQ7 28/03/2018 Put 24.000 0.835 0.835 0.000   0 0.835
NABMN7 28/03/2018 Call 25.000 5.175 5.175 0.000   0 5.175
NABMO7 28/03/2018 Put 25.000 1.050 1.050 0.000   0 1.050
NABML7 28/03/2018 Call 26.000 4.335 4.335 0.000   0 4.335
NABMM7 28/03/2018 Put 26.000 1.305 1.305 0.000   0 1.305
NABMJ7 28/03/2018 Call 27.000 3.560 3.560 0.000   0 3.560
NABMK7 28/03/2018 Put 27.000 1.615 1.615 0.000   60 1.615
NABMD7 28/03/2018 Call 28.000 2.850 2.850 0.000   0 2.850
NABME7 28/03/2018 Put 28.000 1.990 1.990 0.000   20 1.990
NABMF7 28/03/2018 Call 29.000 2.230 2.230 0.000   0 2.230
NABMG7 28/03/2018 Put 29.000 2.440 2.440 0.000   0 2.440
NABMH7 28/03/2018 Call 30.000 1.700 1.700 0.000   0 1.700
NABMI7 28/03/2018 Put 30.000 2.970 2.970 0.000   0 2.970
NABP57 28/03/2018 Call 31.000 1.270 1.270 0.000   0 1.270
NABP67 28/03/2018 Put 31.000 3.585 3.585 0.000   0 3.585
NABMW7 28/03/2018 Call 32.000 0.930 0.930 0.000   0 0.930
NABMX7 28/03/2018 Put 32.000 4.280 4.280 0.000   0 4.280
NABGR8 28/03/2018 Call 33.000 0.665 0.665 0.000   0 0.665
NABGS8 28/03/2018 Put 33.000 5.040 5.040 0.000   0 5.040
NABPX8 28/03/2018 Call 34.000            
NABPY8 28/03/2018 Put 34.000            
NABQ29 28/06/2018 Call 14.460 15.335 15.335 0.000   0 15.335
NABQ39 28/06/2018 Put 14.460 0.150 0.150 0.000   0 0.150
NABE29 28/06/2018 Call 20.020 9.835 9.835 0.000   0 9.835
NABE39 28/06/2018 Put 20.020 0.535 0.535 0.000   0 0.535
NABYQ8 28/06/2018 Call 21.210 8.680 8.680 0.000   0 8.680
NABYR8 28/06/2018 Put 21.210 0.665 0.665 0.000   0 0.665
NABVC8 28/06/2018 Call 22.180 7.760 7.760 0.000   0 7.760
NABVD8 28/06/2018 Put 22.180 0.810 0.810 0.000   0 0.810
NABMV8 28/06/2018 Call 23.140 6.860 6.860 0.000   0 6.860
NABMW8 28/06/2018 Put 23.140 0.975 0.975 0.000   0 0.975
NABE78 28/06/2018 Call 24.100 5.985 5.985 0.000   0 5.985
NABE88 28/06/2018 Put 24.100 1.175 1.175 0.000   0 1.175
NABY17 28/06/2018 Call 25.070 5.145 5.145 0.000   0 5.145
NABY27 28/06/2018 Put 25.070 1.425 1.425 0.000   18 1.425
NABWF7 28/06/2018 Call 26.030 4.355 4.355 0.000   25 4.355
NABWG7 28/06/2018 Put 26.030 1.715 1.715 0.000   27 1.715
NABUD7 28/06/2018 Call 27.000 3.610 3.610 0.000   0 3.610
NABUE7 28/06/2018 Put 27.000 2.055 2.055 0.000   0 2.055
NABQB7 28/06/2018 Call 27.960 2.950 2.950 0.000   24 2.950
NABQC7 28/06/2018 Put 27.960 2.440 2.440 0.000   10 2.440
NABNY7 28/06/2018 Call 28.930 2.365 2.365 0.000   0 2.365
NABNZ7 28/06/2018 Put 28.930 2.900 2.900 0.000   65 2.900
NABNM7 28/06/2018 Call 29.890 1.860 1.860 0.000   5 1.860
NABNN7 28/06/2018 Put 29.890 3.415 3.415 0.000   90 3.415
NABNW7 28/06/2018 Call 30.850 1.435 1.435 0.000   750 1.435
NABNX7 28/06/2018 Put 30.850 4.005 4.005 0.000   40 4.005
NABNU7 28/06/2018 Call 31.820 1.090 1.090 0.000   450 1.090
NABNV7 28/06/2018 Put 31.820 4.665 4.665 0.000   15 4.665
NABNS7 28/06/2018 Call 32.780 0.820 0.820 0.000   2,325 0.820
NABNT7 28/06/2018 Put 32.780 5.395 5.395 0.000   10 5.395
NABP17 28/06/2018 Call 33.750 0.605 0.605 0.000   3,475 0.605
NABP27 28/06/2018 Put 33.750 6.215 6.215 0.000   0 6.215
NABP37 28/06/2018 Call 34.710 0.440 0.440 0.000   0 0.440
NABP47 28/06/2018 Put 34.710 7.100 7.100 0.000   0 7.100
NABNO7 28/06/2018 Call 35.670 0.315 0.315 0.000   0 0.315
NABNP7 28/06/2018 Put 35.670 8.020 8.020 0.000   0 8.020
NABKM7 28/06/2018 Call 35.680 0.265 0.265 0.000   0 0.265
NABKN7 28/06/2018 Put 35.680 7.965 7.965 0.000   0 7.965
NABNQ7 28/06/2018 Call 36.640 0.225 0.225 0.000   0 0.225
NABNR7 28/06/2018 Put 36.640 8.960 8.960 0.000   0 8.960
NABKP7 28/06/2018 Call 36.650 0.190 0.190 0.000   0 0.190
NABKO7 28/06/2018 Put 36.650 8.905 8.905 0.000   757 8.905
NABR87 28/06/2018 Call 37.600 0.170 0.170 0.000   0 0.170
NABR97 28/06/2018 Put 37.600 9.895 9.895 0.000   0 9.895
NABKQ7 28/06/2018 Call 37.610 0.140 0.140 0.000   0 0.140
NABKR7 28/06/2018 Put 37.610 9.835 9.835 0.000   808 9.835
NABZX7 27/09/2018 Call 22.000 7.950 7.950 0.000   0 7.950
NABZY7 27/09/2018 Put 22.000 0.875 0.875 0.000   0 0.875
NABW97 27/09/2018 Call 23.000 7.020 7.020 0.000   0 7.020
NABWA7 27/09/2018 Put 23.000 1.050 1.050 0.000   0 1.050
NABQJ7 27/09/2018 Call 24.000 6.120 6.120 0.000   0 6.120
NABQK7 27/09/2018 Put 24.000 1.260 1.260 0.000   0 1.260
NABQL7 27/09/2018 Call 25.000 5.255 5.255 0.000   0 5.255
NABQM7 27/09/2018 Put 25.000 1.520 1.520 0.000   0 1.520
NABQN7 27/09/2018 Call 26.000 4.440 4.440 0.000   0 4.440
NABQO7 27/09/2018 Put 26.000 1.815 1.815 0.000   0 1.815
NABQP7 27/09/2018 Call 27.000 3.695 3.695 0.000   0 3.695
NABQQ7 27/09/2018 Put 27.000 2.160 2.160 0.000   0 2.160
NABQR7 27/09/2018 Call 28.000 3.015 3.015 0.000   0 3.015
NABQS7 27/09/2018 Put 28.000 2.565 2.565 0.000   0 2.565
NABQT7 27/09/2018 Call 29.000 2.425 2.425 0.000   0 2.425
NABQU7 27/09/2018 Put 29.000 3.030 3.030 0.000   0 3.030
NABQV7 27/09/2018 Call 30.000 1.910 1.910 0.000   0 1.910
NABQW7 27/09/2018 Put 30.000 3.570 3.570 0.000   0 3.570
NABQX7 27/09/2018 Call 31.000 1.485 1.485 0.000   0 1.485
NABQY7 27/09/2018 Put 31.000 4.180 4.180 0.000   0 4.180
NABQZ7 27/09/2018 Call 32.000 1.130 1.130 0.000   0 1.130
NABR17 27/09/2018 Put 32.000 4.865 4.865 0.000   0 4.865
NABGT8 27/09/2018 Call 33.000 0.850 0.850 0.000   0 0.850
NABI98 27/09/2018 Put 33.000 5.610 5.610 0.000   0 5.610
NABPZ8 27/09/2018 Call 34.000            
NABQ18 27/09/2018 Put 34.000            
NABE49 20/12/2018 Call 20.020 9.860 9.860 0.000   0 9.860
NABE59 20/12/2018 Put 20.020 0.790 0.790 0.000   0 0.790
NABYS8 20/12/2018 Call 21.210 8.710 8.710 0.000   0 8.710
NABYT8 20/12/2018 Put 21.210 0.965 0.965 0.000   0 0.965
NABVE8 20/12/2018 Call 22.180 7.790 7.790 0.000   0 7.790
NABVF8 20/12/2018 Put 22.180 1.145 1.145 0.000   0 1.145
NABV68 20/12/2018 Call 23.140 6.895 6.895 0.000   0 6.895
NABV78 20/12/2018 Put 23.140 1.340 1.340 0.000   0 1.340
NABTT8 20/12/2018 Call 24.100 6.040 6.040 0.000   5 6.040
NABTU8 20/12/2018 Put 24.100 1.580 1.580 0.000   0 1.580
NABTL8 20/12/2018 Call 25.070 5.205 5.205 0.000   0 5.205
NABTM8 20/12/2018 Put 25.070 1.855 1.855 0.000   70 1.855
NABTN8 20/12/2018 Call 26.030 4.440 4.440 0.000   10 4.440
NABTO8 20/12/2018 Put 26.030 2.170 2.170 0.000   40 2.170
NABTR8 20/12/2018 Call 27.000 3.725 3.725 0.000   0 3.725
NABTS8 20/12/2018 Put 27.000 2.525 2.525 0.000   20 2.525
NABTP8 20/12/2018 Call 27.960 3.080 3.080 0.000   243 3.080
NABTQ8 20/12/2018 Put 27.960 2.930 2.930 0.000   39 2.930
NABU28 20/12/2018 Call 28.930 2.505 2.505 0.000   0 2.505
NABU38 20/12/2018 Put 28.930 3.395 3.395 0.000   40 3.395
NABTX8 20/12/2018 Call 29.890 2.015 2.015 0.000   100 2.015
NABTY8 20/12/2018 Put 29.890 3.910 3.910 0.000   200 3.910
NABTZ8 20/12/2018 Call 30.850 1.600 1.600 0.000   0 1.600
NABU18 20/12/2018 Put 30.850 4.490 4.490 0.000   0 4.490
NABTV8 20/12/2018 Call 31.820 1.245 1.245 0.000   0 1.245
NABTW8 20/12/2018 Put 31.820 5.155 5.155 0.000   20 5.155
NABUB8 20/12/2018 Call 32.780 0.970 0.970 0.000   0 0.970
NABUC8 20/12/2018 Put 32.780 5.915 5.915 0.000   0 5.915
NABTF9 20/12/2018 Call 33.350 0.830 0.830 0.000   0 0.830
NABTG9 20/12/2018 Put 33.350 6.420 6.420 0.000   2 6.420
NABD17 27/06/2019 Call 20.000 9.855 9.855 0.000   336 9.855
NABD27 27/06/2019 Put 20.000 1.110 1.110 0.000   0 1.110
NABCK7 27/06/2019 Call 21.000 8.895 8.895 0.000   0 8.895
NABCL7 27/06/2019 Put 21.000 1.355 1.355 0.000   0 1.355
NABBM7 27/06/2019 Call 22.000 7.970 7.970 0.000   0 7.970
NABBO7 27/06/2019 Put 22.000 1.620 1.620 0.000   0 1.620
NABBP7 27/06/2019 Call 23.000 7.095 7.095 0.000   0 7.095
NABBQ7 27/06/2019 Put 23.000 1.915 1.915 0.000   0 1.915
NABBX7 27/06/2019 Call 24.000 6.305 6.305 0.000   0 6.305
NABBY7 27/06/2019 Put 24.000 2.260 2.260 0.000   0 2.260
NABBZ7 27/06/2019 Call 25.000 5.600 5.600 0.000   0 5.600
NABC17 27/06/2019 Put 25.000 2.625 2.625 0.000   0 2.625
NABBI7 27/06/2019 Call 26.000 4.970 4.970 0.000   0 4.970
NABBJ7 27/06/2019 Put 26.000 3.045 3.045 0.000   0 3.045
NABBK7 27/06/2019 Call 27.000 4.410 4.410 0.000   0 4.410
NABBL7 27/06/2019 Put 27.000 3.510 3.510 0.000   0 3.510
NABBR7 27/06/2019 Call 28.000 3.930 3.930 0.000   0 3.930
NABBS7 27/06/2019 Put 28.000 4.005 4.005 0.000   0 4.005
NABBT7 27/06/2019 Call 29.000 3.510 3.510 0.000   1,350 3.510
NABBU7 27/06/2019 Put 29.000 4.560 4.560 0.000   0 4.560
NABBV7 27/06/2019 Call 30.000 3.130 3.130 0.000   100 3.130
NABBW7 27/06/2019 Put 30.000 5.160 5.160 0.000   0 5.160
NABFW7 27/06/2019 Call 31.000 2.805 2.805 0.000   1,350 2.805
NABFX7 27/06/2019 Put 31.000 5.805 5.805 0.000   0 5.805
NABIH7 27/06/2019 Call 32.000 2.500 2.500 0.000   0 2.500
NABII7 27/06/2019 Put 32.000 6.495 6.495 0.000   3 6.495
NABIF8 27/06/2019 Call 33.000 2.250 2.250 0.000   0 2.250
NABIG8 27/06/2019 Put 33.000 7.230 7.230 0.000   0 7.230
NABQ28 27/06/2019 Call 34.000            
NABQ38 27/06/2019 Put 34.000            

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.