Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NAB * 27.480 Up 0.140 27.480 27.490 27.340 27.580 27.250 2,422,434 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABD38 29/09/2016 Call 0.010 26.915 28.115 0.000   1,169 27.335
NABR19 29/09/2016 Call 0.110 27.400 27.400 0.000   34,089 27.230
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 13.065 13.065 0.000   70 12.895
NABEZ8 29/09/2016 Put 14.460 0.000 0.000 0.000   710 0.000
NABYL9 29/09/2016 Call 15.250 12.280 12.280 0.000   0 12.110
NABYM9 29/09/2016 Put 15.250 0.000 0.000 0.000   0 0.000
NABYO9 29/09/2016 Call 15.260 12.270 12.270 0.000   28 12.100
NABYN9 29/09/2016 Put 15.260 0.000 0.000 0.000   0 0.000
NABDN8 29/09/2016 Call 17.360 10.170 10.170 0.000   0 10.000
NABDM8 29/09/2016 Put 17.360 0.000 0.000 0.000   200 0.000
NABYR9 29/09/2016 Call 18.580 8.950 8.950 0.000   0 8.780
NABYS9 29/09/2016 Put 18.580 0.000 0.000 0.000   200 0.000
NABYP9 29/09/2016 Call 18.590 8.940 8.940 0.000   35 8.770
NABYQ9 29/09/2016 Put 18.590 0.000 0.000 0.000   0 0.000
NABDO8 29/09/2016 Call 19.280 8.255 8.255 0.000   9 8.085
NABDR8 29/09/2016 Put 19.280 0.000 0.000 0.000   2 0.000
NABDT8 29/09/2016 Call 19.290 8.245 8.245 0.000   144 8.075
NABDS8 29/09/2016 Put 19.290 0.000 0.000 0.000   80 0.000
NABBW9 29/09/2016 Call 20.970 6.565 6.565 0.000   0 6.395
NABBX9 29/09/2016 Put 20.970 0.000 0.000 0.000   100 0.000
NABVT9 29/09/2016 Call 21.210 6.325 6.325 0.000   0 6.155
NABVS9 29/09/2016 Put 21.210 0.000 0.000 0.000   225 0.000
NABVP9 29/09/2016 Call 21.220 6.315 6.315 0.000   0 6.145
NABVO9 29/09/2016 Put 21.220 0.000 0.000 0.000   4 0.000
NABZY8 29/09/2016 Call 21.440 6.095 6.095 0.000   0 5.930
NABB19 29/09/2016 Put 21.440 0.000 0.000 0.000   731 0.000
NABWN8 29/09/2016 Call 22.180 5.360 5.360 0.000   0 5.190
NABWO8 29/09/2016 Put 22.180 0.000 0.000 0.000   630 0.000
NABVQ9 29/09/2016 Call 22.190 5.350 5.350 0.000   63 5.180
NABVR9 29/09/2016 Put 22.190 0.000 0.000 0.000   662 0.000
NABVU8 29/09/2016 Call 22.660 4.880 4.880 0.000   0 4.715
NABVV8 29/09/2016 Put 22.660 0.000 0.000 0.000   5,600 0.001
NABN29 29/09/2016 Call 22.670 4.870 4.870 0.000   0 4.705
NABN39 29/09/2016 Put 22.670 0.000 0.000 0.000   10 0.001
NABXJ9 29/09/2016 Call 22.870 4.670 4.670 0.000   99 4.505
NABXK9 29/09/2016 Put 22.870 0.000 0.000 0.000   200 0.001
NABXM9 29/09/2016 Call 22.880 4.660 4.660 0.000   10 4.495
NABXL9 29/09/2016 Put 22.880 0.000 0.000 0.000   110 0.001
NABM98 29/09/2016 Call 23.140 4.400 4.400 0.000   20 4.240
NABMA8 29/09/2016 Put 23.140 0.000 0.000 0.000   568 0.002
NABM58 29/09/2016 Call 23.150 4.390 4.390 0.000   0 4.230
NABM68 29/09/2016 Put 23.150 0.000 0.000 0.000   190 0.002
NABMC8 29/09/2016 Call 23.620 3.925 3.925 0.000   0 3.765
NABMB8 29/09/2016 Put 23.620 0.001 0.001 0.000   748 0.004
NABM88 29/09/2016 Call 23.630 3.915 3.915 0.000   220 3.755
NABM78 29/09/2016 Put 23.630 0.001 0.001 0.000   1,005 0.005
NABLF8 29/09/2016 Call 24.100 3.450 3.450 0.000   100 3.290
NABLG8 29/09/2016 Put 24.100 0.002 0.002 0.000   1,374 0.010
NABKN9 29/09/2016 Call 24.110 3.440 3.440 0.000   0 3.280
NABKO9 29/09/2016 Put 24.110 0.002 0.002 0.030 33 286 0.010
NABE38 29/09/2016 Call 24.590 2.970 2.970 0.000   225 2.810
NABE48 29/09/2016 Put 24.590 0.007 0.007 0.000   268 0.020
NABKQ9 29/09/2016 Call 24.600 2.640 3.150 0.000   100 2.805
NABKP9 29/09/2016 Put 24.600 0.007 0.007 0.000   3,059 0.020
NABXR7 29/09/2016 Call 25.070 2.505 2.505 0.000   1,050 2.350
NABXS7 29/09/2016 Put 25.070 0.005 0.080 0.000   5,505 0.040
NABKR9 29/09/2016 Call 25.080 2.495 2.495 0.000   116 2.340
NABKS9 29/09/2016 Put 25.080 0.015 0.015 0.000   1,215 0.040
NABCI8 29/09/2016 Call 25.550 1.830 2.230 0.000   417 1.895
NABCJ8 29/09/2016 Put 25.550 0.025 0.100 0.000   949 0.070
NABT87 29/09/2016 Call 26.030 1.385 1.780 0.000   886 1.465
NABT97 29/09/2016 Put 26.030 0.065 0.130 0.000 30 1,778 0.125
NABGP7 29/09/2016 Call 26.040 1.370 1.770 0.000   236 1.455
NABGQ7 29/09/2016 Put 26.040 0.055 0.135 0.000   245 0.125
NABC58 29/09/2016 Call 26.520 1.010 1.305 0.000   6,241 1.055
NABC68 29/09/2016 Put 26.520 0.115 0.185 0.000   1,856 0.215
NABKU9 29/09/2016 Call 26.530 0.995 1.295 0.000   2,159 1.045
NABKT9 29/09/2016 Put 26.530 0.110 0.210 0.000   680 0.215
NABTB7 29/09/2016 Call 27.000 0.700 0.825 0.780 40 7,987 0.705
NABTA7 29/09/2016 Put 27.000 0.220 0.300 0.000 30 1,848 0.355
NABKV9 29/09/2016 Call 27.010 0.625 0.925 0.000   1,403 0.695
NABKW9 29/09/2016 Put 27.010 0.220 0.320 0.000 850 635 0.355
NABC18 29/09/2016 Call 27.480 0.410 0.500 0.490 50 5,273 0.425
NABC28 29/09/2016 Put 27.480 0.370 0.475 0.435 50 3,914 0.560
NABDX7 29/09/2016 Call 27.490 0.370 0.570 0.000   2,844 0.420
NABDY7 29/09/2016 Put 27.490 0.365 0.515 0.000 850 1,020 0.560
NABQ97 29/09/2016 Call 27.960 0.210 0.280 0.220 75 4,743 0.230
NABQA7 29/09/2016 Put 27.960 0.610 0.795 0.000   803 0.850
NABKE9 29/09/2016 Call 27.970 0.195 0.295 0.000 30 1,825 0.225
NABKD9 29/09/2016 Put 27.970 0.600 0.800 0.680 75 586 0.850
NABBY8 29/09/2016 Call 28.440 0.090 0.155 0.130 600 11,352 0.110
NABBZ8 29/09/2016 Put 28.440 0.900 1.195 0.000   338 1.210
NABKH9 29/09/2016 Call 28.450 0.070 0.150 0.000   466 0.105
NABKI9 29/09/2016 Put 28.450 0.895 1.195 0.000   625 1.210
NABN27 29/09/2016 Call 28.930 0.020 0.090 0.000   2,239 0.045
NABN37 29/09/2016 Put 28.930 1.495 1.495 0.000   1,760 1.635
NABZL7 29/09/2016 Call 28.940 0.050 0.050 0.000   1,634 0.045
NABZK7 29/09/2016 Put 28.940 1.495 1.495 0.000   209 1.635
NABCG8 29/09/2016 Call 29.410 0.020 0.020 0.000   1,595 0.020
NABCH8 29/09/2016 Put 29.410 1.935 1.935 0.000   0 2.090
NABKQ8 29/09/2016 Call 29.420 0.020 0.020 0.000   517 0.020
NABKR8 29/09/2016 Put 29.420 1.935 1.935 0.000   248 2.085
NABN67 29/09/2016 Call 29.890 0.005 0.005 0.000   2,561 0.007
NABN77 29/09/2016 Put 29.890 2.395 2.395 0.000   0 2.555
NABZM7 29/09/2016 Call 29.900 0.005 0.005 0.000   491 0.007
NABZN7 29/09/2016 Put 29.900 2.390 2.390 0.000   610 2.545
NABC98 29/09/2016 Call 30.370 0.001 0.001 0.000   2,554 0.002
NABCF8 29/09/2016 Put 30.370 2.870 2.870 0.000   0 3.030
NABJE8 29/09/2016 Call 30.380 0.001 0.001 0.000   77 0.002
NABJF8 29/09/2016 Put 30.380 2.860 2.860 0.000   3,065 3.020
NABN47 29/09/2016 Call 30.850 0.000 0.000 0.000   391 0.001
NABN57 29/09/2016 Put 30.850 3.345 3.345 0.000   30 3.510
NABZO7 29/09/2016 Call 30.860 0.000 0.000 0.000   87 0.001
NABZP7 29/09/2016 Put 30.860 3.330 3.330 0.000   598 3.495
NABC38 29/09/2016 Call 31.340 0.000 0.000 0.000   841 0.000
NABC48 29/09/2016 Put 31.340 3.830 3.830 0.000   0 4.000
NABP78 29/09/2016 Call 31.350 0.000 0.000 0.000   130 0.000
NABP88 29/09/2016 Put 31.350 3.815 3.815 0.000   528 3.980
NABNK7 29/09/2016 Call 31.820 0.000 0.000 0.000   95 0.000
NABNL7 29/09/2016 Put 31.820 4.310 4.310 0.000   0 4.480
NABZR7 29/09/2016 Call 31.830 0.000 0.000 0.000   300 0.000
NABZQ7 29/09/2016 Put 31.830 4.290 4.290 0.000   211 4.455
NABC78 29/09/2016 Call 32.300 0.000 0.000 0.000   10 0.000
NABC88 29/09/2016 Put 32.300 4.790 4.790 0.000   0 4.960
NABPK8 29/09/2016 Call 32.310 0.000 0.000 0.000   215 0.000
NABP98 29/09/2016 Put 32.310 4.765 4.765 0.000   183 4.935
NABN87 29/09/2016 Call 32.780 0.000 0.000 0.000   45 0.000
NABN97 29/09/2016 Put 32.780 5.270 5.270 0.000   258 5.440
NABZG7 29/09/2016 Call 32.790 0.000 0.000 0.000   49 0.000
NABZH7 29/09/2016 Put 32.790 5.245 5.245 0.000   75 5.415
NABF38 29/09/2016 Call 33.260 0.000 0.000 0.000   204 0.000
NABF48 29/09/2016 Put 33.260 5.750 5.750 0.000   0 5.920
NABRJ8 29/09/2016 Call 33.270 0.000 0.000 0.000   0 0.000
NABRK8 29/09/2016 Put 33.270 5.725 5.725 0.000   91 5.890
NABMV7 29/09/2016 Call 33.750 0.000 0.000 0.000   60 0.000
NABMY7 29/09/2016 Put 33.750 6.240 6.240 0.000   0 6.410
NABKK9 29/09/2016 Call 33.760 0.000 0.000 0.000   0 0.000
NABKJ9 29/09/2016 Put 33.760 6.210 6.210 0.000   280 6.380
NABG58 29/09/2016 Call 34.230 0.000 0.000 0.000   0 0.000
NABG68 29/09/2016 Put 34.230 6.720 6.720 0.000   6 6.890
NABKL9 29/09/2016 Call 34.240 0.000 0.000 0.000   0 0.000
NABKM9 29/09/2016 Put 34.240 6.690 6.690 0.000   207 6.860
NABMZ7 29/09/2016 Call 34.710 0.000 0.000 0.000   0 0.000
NABN17 29/09/2016 Put 34.710 7.200 7.200 0.000   0 7.370
NABDN7 29/09/2016 Call 34.720 0.000 0.000 0.000   0 0.000
NABDO7 29/09/2016 Put 34.720 7.170 7.170 0.000   46 7.340
NABMR7 29/09/2016 Call 35.670 0.000 0.000 0.000   20 0.000
NABMS7 29/09/2016 Put 35.670 8.160 8.160 0.000   0 8.330
NABXN9 29/09/2016 Call 36.210 0.000 0.000 0.000   0 0.000
NABXO9 29/09/2016 Put 36.210 8.700 8.700 0.000   0 8.870
NABXQ9 29/09/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABXP9 29/09/2016 Put 36.220 8.670 8.670 0.000   98 8.835
NABMT7 29/09/2016 Call 36.640 0.000 0.000 0.000   0 0.000
NABMU7 29/09/2016 Put 36.640 9.130 9.130 0.000   0 9.300
NABR67 29/09/2016 Call 37.600 0.000 0.000 0.000   0 0.000
NABR77 29/09/2016 Put 37.600 10.090 10.090 0.000   0 10.260
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 13.950 13.950 0.000   0 14.125
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 13.910 13.910 0.000   641 14.105
NABS59 27/10/2016 Call 0.010 26.950 28.150 0.000   0 27.400
NABC57 27/10/2016 Call 21.000 6.570 6.570 0.000   0 6.405
NABC67 27/10/2016 Put 21.000 0.001 0.001 0.000   565 0.002
NABW59 27/10/2016 Call 21.500 6.075 6.075 0.000   0 5.910
NABW69 27/10/2016 Put 21.500 0.002 0.002 0.000   10 0.005
NABVY9 27/10/2016 Call 22.000 5.585 5.585 0.000   200 5.420
NABVZ9 27/10/2016 Put 22.000 0.004 0.004 0.000   150 0.009
NABVU9 27/10/2016 Call 22.500 5.090 5.090 0.000   0 4.930
NABVV9 27/10/2016 Put 22.500 0.008 0.008 0.000   90 0.015
NABSC9 27/10/2016 Call 23.000 4.600 4.600 0.000   15 4.445
NABSD9 27/10/2016 Put 23.000 0.015 0.015 0.000   658 0.030
NABCO7 27/10/2016 Call 23.010 4.590 4.590 0.000   200 4.435
NABCP7 27/10/2016 Put 23.010 0.015 0.015 0.000   45 0.030
NABRS9 27/10/2016 Call 23.500 4.115 4.115 0.000   10 3.960
NABRT9 27/10/2016 Put 23.500 0.030 0.030 0.000   195 0.050
NABCN7 27/10/2016 Call 23.510 4.105 4.105 0.000   0 3.950
NABCM7 27/10/2016 Put 23.510 0.030 0.030 0.000   260 0.050
NABRM9 27/10/2016 Call 24.000 3.635 3.635 0.000   80 3.480
NABRN9 27/10/2016 Put 24.000 0.050 0.050 0.000   850 0.075
NABRU9 27/10/2016 Call 24.500 3.165 3.165 0.000   2 3.015
NABRV9 27/10/2016 Put 24.500 0.065 0.125 0.000   1,487 0.105
NABRW9 27/10/2016 Call 25.000 2.700 2.700 0.000   1,871 2.560
NABRX9 27/10/2016 Put 25.000 0.120 0.120 0.000   3,270 0.150
NABR99 27/10/2016 Call 25.500 1.975 2.475 0.000   349 2.120
NABRF9 27/10/2016 Put 25.500 0.140 0.220 0.000   964 0.210
NABGZ7 27/10/2016 Call 25.510 2.240 2.240 0.000   324 2.110
NABI17 27/10/2016 Put 25.510 0.135 0.225 0.000   0 0.210
NABRY9 27/10/2016 Call 26.000 1.705 1.860 0.000   161 1.700
NABRZ9 27/10/2016 Put 26.000 0.210 0.285 0.000   485 0.290
NABY89 27/10/2016 Call 26.010 1.595 1.995 0.000   539 1.695
NABXY9 27/10/2016 Put 26.010 0.210 0.295 0.000   25 0.290
NABR79 27/10/2016 Call 26.500 1.310 1.450 0.000   1,475 1.315
NABR89 27/10/2016 Put 26.500 0.300 0.390 0.000   485 0.405
NABY99 27/10/2016 Call 26.510 1.200 1.600 0.000   639 1.310
NABYA9 27/10/2016 Put 26.510 0.300 0.400 0.000   240 0.405
NABS39 27/10/2016 Call 27.000 1.000 1.095 1.050 60 2,701 0.975
NABS49 27/10/2016 Put 27.000 0.425 0.540 0.000   1,378 0.565
NABYC9 27/10/2016 Call 27.010 0.945 1.125 0.000   1,446 0.970
NABYB9 27/10/2016 Put 27.010 0.420 0.560 0.000   843 0.565
NABR59 27/10/2016 Call 27.500 0.670 0.800 0.000   7,209 0.690
NABR69 27/10/2016 Put 27.500 0.625 0.740 0.000   979 0.780
NABI47 27/10/2016 Call 27.510 0.655 0.795 0.000   508 0.680
NABI57 27/10/2016 Put 27.510 0.610 0.750 0.000   884 0.780
NABS19 27/10/2016 Call 28.000 0.435 0.545 0.000   2,865 0.455
NABS29 27/10/2016 Put 28.000 0.890 1.015 0.000   0 1.055
NABDR7 27/10/2016 Call 28.010 0.405 0.545 0.000   760 0.455
NABDS7 27/10/2016 Put 28.010 0.840 1.020 0.000   2,123 1.055
NABRI9 27/10/2016 Call 28.500 0.265 0.345 0.000   2,809 0.290
NABRJ9 27/10/2016 Put 28.500 1.210 1.350 0.000   280 1.395
NABVK9 27/10/2016 Call 28.510 0.240 0.340 0.000   2,285 0.285
NABVL9 27/10/2016 Put 28.510 1.270 1.270 0.000   367 1.390
NABRO9 27/10/2016 Call 29.000 0.170 0.215 0.200 220 1,750 0.175
NABRP9 27/10/2016 Put 29.000 1.445 1.845 0.000   330 1.790
NABVN9 27/10/2016 Call 29.010 0.125 0.215 0.000   1,150 0.170
NABVM9 27/10/2016 Put 29.010 1.635 1.635 0.000   510 1.780
NABRG9 27/10/2016 Call 29.500 0.110 0.110 0.000   60 0.100
NABRH9 27/10/2016 Put 29.500 2.055 2.055 0.000   0 2.220
NABSF9 27/10/2016 Call 29.510 0.060 0.130 0.000   42 0.100
NABSE9 27/10/2016 Put 29.510 2.040 2.040 0.000   0 2.205
NABRQ9 27/10/2016 Call 30.000 0.050 0.090 0.000   1,768 0.060
NABRR9 27/10/2016 Put 30.000 2.505 2.505 0.000   110 2.685
NABSG9 27/10/2016 Call 30.010 0.020 0.090 0.000   5 0.060
NABSH9 27/10/2016 Put 30.010 2.480 2.480 0.000   212 2.660
NABRK9 27/10/2016 Call 30.500 0.002 0.080 0.000   30 0.035
NABRL9 27/10/2016 Put 30.500 2.990 2.990 0.000   0 3.165
NABSI9 27/10/2016 Call 31.000 0.015 0.015 0.000   200 0.020
NABSJ9 27/10/2016 Put 31.000 3.490 3.490 0.000   0 3.660
NABSK9 27/10/2016 Call 31.500 0.006 0.006 0.000   33 0.009
NABSL9 27/10/2016 Put 31.500 3.990 3.990 0.000   0 4.160
NABT59 27/10/2016 Call 32.000 0.003 0.003 0.000   200 0.005
NABT69 27/10/2016 Put 32.000 4.490 4.490 0.000   0 4.660
NABTD9 27/10/2016 Call 32.500 0.001 0.001 0.000   200 0.002
NABTE9 27/10/2016 Put 32.500 4.990 4.990 0.000   0 5.160
NABIM7 27/10/2016 Call 33.500 0.000 0.000 0.000   0 0.001
NABIL7 27/10/2016 Put 33.500 5.990 5.990 0.000   0 6.160
NABIJ7 27/10/2016 Call 33.510 0.000 0.000 0.000   0 0.001
NABIK7 27/10/2016 Put 33.510 5.925 5.925 0.000   100 6.095
NABV99 24/11/2016 Call 0.010 26.000 27.200 0.000   200 26.420
NABC77 24/11/2016 Call 21.000 6.580 6.580 0.000   0 6.410
NABC87 24/11/2016 Put 21.000 0.025 0.025 0.000   100 0.035
NABW79 24/11/2016 Call 21.500 6.085 6.085 0.000   0 5.920
NABW89 24/11/2016 Put 21.500 0.040 0.040 0.000   120 0.060
NABW19 24/11/2016 Call 22.000 5.595 5.595 0.000   0 5.430
NABW29 24/11/2016 Put 22.000 0.065 0.065 0.000   50 0.090
NABVW9 24/11/2016 Call 22.500 5.105 5.105 0.000   0 4.940
NABVX9 24/11/2016 Put 22.500 0.090 0.090 0.000   0 0.120
NABVE9 24/11/2016 Call 23.000 4.615 4.615 0.000   330 4.455
NABVF9 24/11/2016 Put 23.000 0.105 0.170 0.000   2,600 0.155
NABVC9 24/11/2016 Call 23.500 4.135 4.135 0.000   0 3.975
NABVD9 24/11/2016 Put 23.500 0.160 0.160 0.200 30 549 0.200
NABUY9 24/11/2016 Call 24.000 3.655 3.655 3.640 20 0 3.500
NABUZ9 24/11/2016 Put 24.000 0.185 0.255 0.000   300 0.260
NABUK9 24/11/2016 Call 24.500 3.185 3.185 0.000   30 3.030
NABUL9 24/11/2016 Put 24.500 0.250 0.320 0.000   701 0.335
NABK87 24/11/2016 Call 24.510 2.420 2.420 0.000   0 2.295
NABK97 24/11/2016 Put 24.510 0.275 0.275 0.000   0 0.330
NABUW9 24/11/2016 Call 25.000 2.720 2.720 0.000   12 2.580
NABUX9 24/11/2016 Put 25.000 0.345 0.410 0.000   375 0.430
NABKC7 24/11/2016 Call 25.010 2.010 2.010 0.000   0 1.895
NABKD7 24/11/2016 Put 25.010 0.360 0.360 0.000   0 0.430
NABUI9 24/11/2016 Call 25.500 1.985 2.485 2.200 10 110 2.145
NABUJ9 24/11/2016 Put 25.500 0.460 0.500 0.500 25 193 0.560
NABI37 24/11/2016 Call 25.510 1.630 1.630 0.000   46 1.530
NABI27 24/11/2016 Put 25.510 0.480 0.480 0.000   0 0.555
NABUU9 24/11/2016 Call 26.000 1.720 1.900 0.000   0 1.740
NABUV9 24/11/2016 Put 26.000 0.610 0.685 0.000   350 0.725
NABZA9 24/11/2016 Call 26.010 1.105 1.405 0.000   68 1.200
NABZ99 24/11/2016 Put 26.010 0.545 0.745 0.000   304 0.720
NABU69 24/11/2016 Call 26.500 1.355 1.510 0.000   404 1.370
NABU79 24/11/2016 Put 26.500 0.820 0.885 0.000   1,392 0.935
NABDL7 24/11/2016 Call 26.510 0.800 1.100 0.000   70 0.915
NABDM7 24/11/2016 Put 26.510 0.685 0.985 0.000   40 0.930
NABUS9 24/11/2016 Call 27.000 1.030 1.150 0.000   466 1.040
NABUT9 24/11/2016 Put 27.000 1.060 1.135 0.000   1,295 1.190
NABZB9 24/11/2016 Call 27.010 0.590 0.790 0.000   423 0.670
NABZC9 24/11/2016 Put 27.010 0.925 1.225 0.000   30 1.185
NABU89 24/11/2016 Call 27.500 0.755 0.850 0.000   2,489 0.760
NABUH9 24/11/2016 Put 27.500 1.360 1.435 0.000   2,345 1.495
NABVJ9 24/11/2016 Call 27.510 0.380 0.580 0.000   163 0.475
NABVI9 24/11/2016 Put 27.510 1.215 1.515 0.000   385 1.490
NABV19 24/11/2016 Call 28.000 0.525 0.610 0.000   1,069 0.530
NABV29 24/11/2016 Put 28.000 1.700 1.780 0.000   530 1.840
NABVG9 24/11/2016 Call 28.010 0.250 0.400 0.000   104 0.325
NABVH9 24/11/2016 Put 28.010 1.505 1.905 0.000   164 1.840
NABUQ9 24/11/2016 Call 28.500 0.350 0.420 0.390 100 2,310 0.355
NABUR9 24/11/2016 Put 28.500 1.870 2.370 0.000   210 2.240
NABGT7 24/11/2016 Call 28.510 0.000 0.000 0.200 30 184 0.215
NABGU7 24/11/2016 Put 28.510 2.080 2.080 0.000   120 2.230
NABV39 24/11/2016 Call 29.000 0.215 0.280 0.000   863 0.225
NABV49 24/11/2016 Put 29.000 2.290 2.790 0.000   810 2.670
NABGW7 24/11/2016 Call 29.010 0.155 0.155 0.000   0 0.135
NABGV7 24/11/2016 Put 29.010 2.500 2.500 0.000   121 2.655
NABUM9 24/11/2016 Call 29.500 0.125 0.195 0.000   0 0.140
NABUN9 24/11/2016 Put 29.500 2.960 2.960 0.000   89 3.125
NABE17 24/11/2016 Call 29.510 0.100 0.100 0.000   0 0.085
NABDZ7 24/11/2016 Put 29.510 2.950 2.950 0.000   30 3.110
NABV79 24/11/2016 Call 30.000 0.070 0.125 0.000   470 0.085
NABV89 24/11/2016 Put 30.000 3.430 3.430 0.000   412 3.600
NABE27 24/11/2016 Call 30.010 0.060 0.060 0.000   0 0.050
NABE37 24/11/2016 Put 30.010 3.420 3.420 0.000   140 3.585
NABUO9 24/11/2016 Call 30.500 0.025 0.095 0.000   137 0.050
NABUP9 24/11/2016 Put 30.500 3.915 3.915 0.000   0 4.085
NABE57 24/11/2016 Call 30.510 0.035 0.035 0.000   0 0.030
NABE47 24/11/2016 Put 30.510 3.900 3.900 0.000   50 4.070
NABV59 24/11/2016 Call 31.000 0.035 0.035 0.000   277 0.025
NABV69 24/11/2016 Put 31.000 4.410 4.410 0.000   0 4.580
NABZ19 24/11/2016 Call 31.010 0.020 0.020 0.000   0 0.015
NABZ89 24/11/2016 Put 31.010 4.390 4.390 0.000   200 4.560
NABFY7 24/11/2016 Call 31.500 0.020 0.020 0.000   0 0.015
NABFZ7 24/11/2016 Put 31.500 4.905 4.905 0.000   0 5.075
NABG37 24/11/2016 Call 31.510 0.015 0.015 0.000   0 0.009
NABG47 24/11/2016 Put 31.510 4.885 4.885 0.000   90 5.055
NABG27 24/11/2016 Call 32.000 0.010 0.010 0.000   0 0.008
NABG17 24/11/2016 Put 32.000 5.400 5.400 0.000   0 5.570
NABG67 24/11/2016 Call 32.010 0.007 0.007 0.000   0 0.005
NABG57 24/11/2016 Put 32.010 0.000 0.000 0.000   0 5.550
NABKE7 24/11/2016 Call 34.000 0.001 0.001 0.000   0 0.000
NABKF7 24/11/2016 Put 34.000 7.395 7.395 0.000   0 7.565
NABKB7 24/11/2016 Call 34.010 0.001 0.001 0.000   0 0.000
NABKA7 24/11/2016 Put 34.010 7.375 7.375 0.000   0 7.540
NABKH7 24/11/2016 Call 34.500 0.000 0.000 0.000   0 0.000
NABKG7 24/11/2016 Put 34.500 7.890 7.890 0.000   0 8.060
NABKJ7 24/11/2016 Call 34.510 0.000 0.000 0.000   0 0.000
NABKI7 24/11/2016 Put 34.510 7.870 7.870 0.000   0 8.040
NABU48 22/12/2016 Call 0.010 26.045 27.245 0.000   0 26.460
NABXR9 22/12/2016 Call 0.100 27.410 27.410 0.000   0 27.240
NABXS9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABXU9 22/12/2016 Call 0.110 26.395 26.395 0.000   0 26.225
NABXT9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABUS8 22/12/2016 Call 19.060 8.510 8.510 0.000   86 8.340
NABUR8 22/12/2016 Put 19.060 0.010 0.010 0.000   64 0.010
NABUT8 22/12/2016 Call 19.070 7.550 7.550 0.000   540 7.380
NABUU8 22/12/2016 Put 19.070 0.010 0.010 0.000   152 0.010
NABBY9 22/12/2016 Call 20.970 6.610 6.610 0.000   0 6.440
NABBZ9 22/12/2016 Put 20.970 0.055 0.055 0.000   460 0.065
NABB29 22/12/2016 Call 21.440 6.140 6.140 0.000   0 5.975
NABB39 22/12/2016 Put 21.440 0.080 0.080 0.000   250 0.090
NABYM8 22/12/2016 Call 21.920 5.670 5.670 0.000   0 5.505
NABYN8 22/12/2016 Put 21.920 0.105 0.105 0.000   76 0.120
NABWP8 22/12/2016 Call 22.400 5.195 5.195 0.000   0 5.035
NABWQ8 22/12/2016 Put 22.400 0.145 0.145 0.000   511 0.160
NABMN8 22/12/2016 Call 22.870 4.740 4.740 0.000   1 4.580
NABMO8 22/12/2016 Put 22.870 0.185 0.185 0.000   230 0.200
NABXV9 22/12/2016 Call 22.880 3.935 3.935 0.000   0 3.805
NABXW9 22/12/2016 Put 22.880 0.185 0.185 0.000   0 0.200
NABV88 22/12/2016 Call 23.350 4.275 4.275 0.000   0 4.120
NABV98 22/12/2016 Put 23.350 0.200 0.265 0.000   611 0.255
NABEK7 22/12/2016 Call 23.820 3.825 3.825 0.000   15 3.675
NABEL7 22/12/2016 Put 23.820 0.250 0.315 0.000   919 0.315
NABSP8 22/12/2016 Call 23.830 3.105 3.105 0.000   438 2.985
NABSO8 22/12/2016 Put 23.830 0.285 0.285 0.000   736 0.315
NABU58 22/12/2016 Call 24.300 3.375 3.375 0.000   210 3.230
NABU68 22/12/2016 Put 24.300 0.305 0.385 0.000   852 0.395
NABEN7 22/12/2016 Call 24.780 2.935 2.935 0.000   125 2.795
NABEM7 22/12/2016 Put 24.780 0.395 0.480 0.000   322 0.490
NABSM8 22/12/2016 Call 24.790 2.320 2.320 0.000   85 2.215
NABSN8 22/12/2016 Put 24.790 0.445 0.445 0.000   142 0.490
NABTJ8 22/12/2016 Call 25.250 2.515 2.515 0.000   739 2.385
NABTK8 22/12/2016 Put 25.250 0.520 0.590 0.000   517 0.605
NABBG9 22/12/2016 Call 25.730 1.820 2.310 0.000   2,150 1.990
NABBH9 22/12/2016 Put 25.730 0.650 0.730 0.000   1,699 0.755
NABEF9 22/12/2016 Call 25.740 1.395 1.795 0.000   280 1.535
NABEG9 22/12/2016 Put 25.740 0.580 0.780 0.000   607 0.755
NABTH8 22/12/2016 Call 26.210 1.600 1.750 0.000   755 1.620
NABTI8 22/12/2016 Put 26.210 0.825 0.905 0.000   1,968 0.940
NABEI9 22/12/2016 Call 26.220 1.135 1.435 0.000   532 1.240
NABEH9 22/12/2016 Put 26.220 0.695 0.995 0.000   105 0.930
NABPS7 22/12/2016 Call 26.690 1.275 1.400 0.000   5,419 1.285
NABPT7 22/12/2016 Put 26.690 1.025 1.120 0.000   4,030 1.155
NABNS8 22/12/2016 Call 26.700 0.860 1.160 0.000   423 0.975
NABNT8 22/12/2016 Put 26.700 0.900 1.200 0.000   366 1.145
NABTF8 22/12/2016 Call 27.160 0.985 1.100 0.000   2,002 0.995
NABTG8 22/12/2016 Put 27.160 1.265 1.365 0.000   488 1.405
NABUW8 22/12/2016 Call 27.170 0.630 0.930 0.000   613 0.755
NABUV8 22/12/2016 Put 27.170 1.135 1.435 0.000   352 1.395
NABLH7 22/12/2016 Call 27.630 0.745 0.840 0.780 60 2,657 0.750
NABLI7 22/12/2016 Put 27.630 1.560 1.650 0.000   3,558 1.690
NABNV8 22/12/2016 Call 27.640 0.485 0.685 0.000   641 0.570
NABNU8 22/12/2016 Put 27.640 1.360 1.760 0.000   610 1.675
NABTB8 22/12/2016 Call 28.120 0.535 0.625 0.580 30 2,820 0.540
NABTC8 22/12/2016 Put 28.120 1.890 1.980 0.000   488 2.025
NABUX8 22/12/2016 Call 28.130 0.345 0.495 0.000   894 0.415
NABUY8 22/12/2016 Put 28.130 1.685 2.085 0.000   7 2.005
NABIX7 22/12/2016 Call 28.590 0.325 0.465 0.380 3 1,728 0.380
NABIY7 22/12/2016 Put 28.590 2.235 2.325 0.000   944 2.385
NABNW8 22/12/2016 Call 28.600 0.315 0.315 0.000   146 0.300
NABNX8 22/12/2016 Put 28.600 0.000 3.000 0.000   530 2.360
NABRN8 22/12/2016 Call 29.070 0.225 0.325 0.000   5,052 0.260
NABRO8 22/12/2016 Put 29.070 2.410 2.910 0.000   2,237 2.780
NABRL8 22/12/2016 Call 29.080 0.220 0.220 0.000   559 0.210
NABRM8 22/12/2016 Put 29.080 2.615 2.615 0.000   1,023 2.750
NABIV7 22/12/2016 Call 29.540 0.185 0.185 0.000   2,292 0.175
NABIW7 22/12/2016 Put 29.540 3.050 3.050 0.000   1,358 3.195
NABNZ8 22/12/2016 Call 29.550 0.150 0.150 0.000   1,766 0.145
NABNY8 22/12/2016 Put 29.550 3.015 3.015 0.000   854 3.160
NABTD8 22/12/2016 Call 30.020 0.120 0.120 0.000   1,374 0.115
NABTE8 22/12/2016 Put 30.020 3.485 3.485 0.000   53 3.640
NABV18 22/12/2016 Call 30.030 0.100 0.100 0.000   421 0.095
NABUZ8 22/12/2016 Put 30.030 3.440 3.440 0.000   1,301 3.600
NABIT7 22/12/2016 Call 30.500 0.075 0.075 0.000   1,330 0.075
NABIU7 22/12/2016 Put 30.500 3.935 3.935 0.000   1,646 4.100
NABRG8 22/12/2016 Call 30.510 0.065 0.065 0.000   160 0.065
NABRF8 22/12/2016 Put 30.510 3.890 3.890 0.000   320 4.050
NABRT8 22/12/2016 Call 30.970 0.045 0.045 0.000   200 0.045
NABRU8 22/12/2016 Put 30.970 4.390 4.390 0.000   450 4.555
NABRW8 22/12/2016 Call 30.980 0.040 0.040 0.000   37 0.040
NABRV8 22/12/2016 Put 30.980 4.340 4.340 0.000   655 4.505
NABIR7 22/12/2016 Call 31.450 0.030 0.030 0.000   1,723 0.030
NABIS7 22/12/2016 Put 31.450 4.860 4.860 0.000   321 5.025
NABRQ8 22/12/2016 Call 31.460 0.025 0.025 0.000   335 0.025
NABRP8 22/12/2016 Put 31.460 4.805 4.805 0.000   571 4.970
NABU98 22/12/2016 Call 31.920 0.015 0.015 0.000   175 0.020
NABUA8 22/12/2016 Put 31.920 5.325 5.325 0.000   50 5.490
NABV28 22/12/2016 Call 31.930 0.015 0.015 0.000   0 0.015
NABV38 22/12/2016 Put 31.930 5.265 5.265 0.000   462 5.435
NABQJ9 22/12/2016 Call 32.300 0.010 0.010 0.000   300 0.015
NABQI9 22/12/2016 Put 32.300 5.700 5.700 0.000   0 5.870
NABQG9 22/12/2016 Call 32.310 0.010 0.010 0.000   0 0.010
NABQH9 22/12/2016 Put 32.310 5.640 5.640 0.000   419 5.810
NABJ47 22/12/2016 Call 32.410 0.010 0.010 0.000   5,000 0.010
NABJ57 22/12/2016 Put 32.410 5.810 5.810 0.000   1,320 5.980
NABRR8 22/12/2016 Call 32.420 0.010 0.010 0.000   240 0.010
NABRS8 22/12/2016 Put 32.420 5.750 5.750 0.000   302 5.920
NABJ27 22/12/2016 Call 33.350 0.004 0.004 0.000   200 0.004
NABJ37 22/12/2016 Put 33.350 6.745 6.745 0.000   2,284 6.915
NABV58 22/12/2016 Call 33.360 0.003 0.003 0.000   20 0.004
NABV48 22/12/2016 Put 33.360 6.680 6.680 0.000   665 6.850
NABIZ7 22/12/2016 Call 34.310 0.001 0.001 0.000   46 0.001
NABJ17 22/12/2016 Put 34.310 7.700 7.700 0.000   15 7.870
NABQK9 22/12/2016 Call 34.710 0.001 0.001 0.000   0 0.001
NABQL9 22/12/2016 Put 34.710 8.100 8.100 0.000   0 8.270
NABQU9 22/12/2016 Call 34.720 0.001 0.001 0.000   0 0.001
NABQV9 22/12/2016 Put 34.720 8.035 8.035 0.000   609 8.200
NABJ67 22/12/2016 Call 35.260 0.000 0.000 0.000   400 0.000
NABJ77 22/12/2016 Put 35.260 8.650 8.650 0.000   1,708 8.820
NABQN9 22/12/2016 Call 35.270 0.000 0.000 0.000   0 0.001
NABQM9 22/12/2016 Put 35.270 8.580 8.580 0.000   20 8.750
NABQR9 22/12/2016 Call 35.670 0.000 0.000 0.000   0 0.000
NABQQ9 22/12/2016 Put 35.670 9.055 9.055 0.000   10 9.225
NABQO9 22/12/2016 Call 35.680 0.000 0.000 0.000   0 0.000
NABQP9 22/12/2016 Put 35.680 8.990 8.990 0.000   137 9.155
NABJ87 22/12/2016 Call 36.210 0.000 0.000 0.000   36 0.000
NABJ97 22/12/2016 Put 36.210 9.595 9.595 0.000   0 9.765
NABQS9 22/12/2016 Call 36.220 0.000 0.000 0.000   0 0.000
NABQT9 22/12/2016 Put 36.220 9.525 9.525 0.000   300 9.695
NABJT7 22/12/2016 Call 37.170 0.000 0.000 0.000   400 0.000
NABJU7 22/12/2016 Put 37.170 10.555 10.555 0.000   1,160 10.720
NABVN7 22/12/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABVO7 22/12/2016 Put 38.120 11.500 11.500 0.000   114 11.670
NABJE9 22/12/2016 Call 39.080 0.000 0.000 0.000   0 0.000
NABJF9 22/12/2016 Put 39.080 12.455 12.455 0.000   0 12.625
NABMA9 22/12/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABMB9 22/12/2016 Put 40.020 13.395 13.395 0.000   0 13.565
NABUB9 22/12/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUC9 22/12/2016 Put 40.980 14.350 14.350 0.000   0 14.520
NABY29 22/12/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY39 22/12/2016 Put 41.930 15.300 15.300 0.000   0 15.465
NABFR7 24/01/2017 Call 0.010 26.080 27.280 0.000   0 26.505
NABIP7 24/01/2017 Call 0.110 26.395 26.395 0.000   26 26.225
NABIQ7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
NABGR7 24/01/2017 Call 22.500 5.100 5.100 0.000   0 4.950
NABGS7 24/01/2017 Put 22.500 0.170 0.260 0.000   40 0.235
NABF47 24/01/2017 Call 23.000 4.615 4.615 0.000   0 4.465
NABF57 24/01/2017 Put 23.000 0.260 0.260 0.000   40 0.285
NABFH7 24/01/2017 Call 23.500 4.135 4.135 0.000   0 3.990
NABFI7 24/01/2017 Put 23.500 0.270 0.370 0.000   0 0.350
NABF67 24/01/2017 Call 24.000 3.665 3.665 0.000   0 3.525
NABF77 24/01/2017 Put 24.000 0.340 0.440 0.000   0 0.435
NABFJ7 24/01/2017 Call 24.500 3.205 3.205 0.000   0 3.070
NABFK7 24/01/2017 Put 24.500 0.410 0.550 0.000   0 0.530
NABEV7 24/01/2017 Call 25.000 2.760 2.760 0.000   0 2.625
NABEW7 24/01/2017 Put 25.000 0.525 0.665 0.000   0 0.645
NABFL7 24/01/2017 Call 25.500 2.335 2.335 0.000   0 2.215
NABFM7 24/01/2017 Put 25.500 0.660 0.800 0.000   0 0.795
NABEX7 24/01/2017 Call 26.000 1.930 1.930 0.000   0 1.825
NABEY7 24/01/2017 Put 26.000 0.805 0.985 0.000   0 0.970
NABFP7 24/01/2017 Call 26.500 1.560 1.560 0.000   0 1.465
NABFQ7 24/01/2017 Put 26.500 1.000 1.180 0.000   20 1.180
NABET7 24/01/2017 Call 27.000 1.130 1.310 0.000   0 1.145
NABEU7 24/01/2017 Put 27.000 1.230 1.410 0.000   0 1.425
NABFN7 24/01/2017 Call 27.500 0.840 1.020 0.000   179 0.870
NABFO7 24/01/2017 Put 27.500 1.455 1.735 0.000   0 1.705
NABER7 24/01/2017 Call 28.000 0.620 0.760 0.000   24 0.640
NABES7 24/01/2017 Put 28.000 1.910 1.910 0.000   0 2.025
NABF27 24/01/2017 Call 28.500 0.425 0.565 0.000   550 0.460
NABF37 24/01/2017 Put 28.500 2.255 2.255 0.000   0 2.385
NABF87 24/01/2017 Call 29.000 0.295 0.395 0.000   83 0.320
NABF97 24/01/2017 Put 29.000 2.635 2.635 0.000   0 2.775
NABEZ7 24/01/2017 Call 29.500 0.190 0.280 0.000   0 0.220
NABF17 24/01/2017 Put 29.500 3.050 3.050 0.000   0 3.195
NABFF7 24/01/2017 Call 30.000 0.115 0.205 0.000   90 0.145
NABFG7 24/01/2017 Put 30.000 3.490 3.490 0.000   0 3.640
NABGX7 24/01/2017 Call 30.500 0.110 0.110 0.000   150 0.100
NABGY7 24/01/2017 Put 30.500 3.945 3.945 0.000   0 4.105
NABI67 24/01/2017 Call 31.000 0.075 0.075 0.000   0 0.065
NABI77 24/01/2017 Put 31.000 4.420 4.420 0.000   0 4.585
NABIN7 24/01/2017 Call 31.500 0.050 0.050 0.000   0 0.045
NABIO7 24/01/2017 Put 31.500 4.905 4.905 0.000   0 5.075
NABK77 23/02/2017 Call 0.010 26.115 27.315 0.000   0 26.555
NABKK7 23/02/2017 Call 23.500 4.165 4.165 0.000   0 4.020
NABKL7 23/02/2017 Put 23.500 0.375 0.475 0.000   0 0.455
NABJC7 23/02/2017 Call 24.000 3.705 3.705 0.000   0 3.555
NABJD7 23/02/2017 Put 24.000 0.440 0.580 0.000   50 0.540
NABK17 23/02/2017 Call 24.500 3.250 3.250 0.000   0 3.110
NABK27 23/02/2017 Put 24.500 0.545 0.685 0.000   0 0.650
NABJE7 23/02/2017 Call 25.000 2.820 2.820 0.000   0 2.680
NABJF7 23/02/2017 Put 25.000 0.665 0.805 0.000   0 0.780
NABJY7 23/02/2017 Call 25.500 2.415 2.415 0.000   0 2.275
NABJZ7 23/02/2017 Put 25.500 0.790 0.970 0.000   0 0.935
NABJG7 23/02/2017 Call 26.000 2.025 2.025 0.000   0 1.900
NABJH7 23/02/2017 Put 26.000 0.960 1.140 0.000   0 1.115
NABK57 23/02/2017 Call 26.500 1.670 1.670 0.000   0 1.565
NABK67 23/02/2017 Put 26.500 1.155 1.335 0.000   0 1.325
NABJA7 23/02/2017 Call 27.000 1.250 1.430 0.000   0 1.260
NABJB7 23/02/2017 Put 27.000 1.335 1.615 0.000   0 1.560
NABK37 23/02/2017 Call 27.500 0.975 1.155 0.000   0 0.995
NABK47 23/02/2017 Put 27.500 1.600 1.880 0.000   0 1.835
NABJW7 23/02/2017 Call 28.000 0.730 0.910 0.000   0 0.770
NABJX7 23/02/2017 Put 28.000 2.030 2.030 0.000   0 2.145
NABJM7 23/02/2017 Call 28.500 0.550 0.690 0.615 2 0 0.580
NABJN7 23/02/2017 Put 28.500 2.360 2.360 0.000   0 2.485
NABJS7 23/02/2017 Call 29.000 0.390 0.530 0.000   0 0.430
NABJV7 23/02/2017 Put 29.000 2.720 2.720 0.000   0 2.855
NABJI7 23/02/2017 Call 29.500 0.305 0.390 0.375 200 0 0.310
NABJJ7 23/02/2017 Put 29.500 3.115 3.115 0.000   0 3.260
NABJO7 23/02/2017 Call 30.000 0.205 0.295 0.265 26 0 0.220
NABJP7 23/02/2017 Put 30.000 3.540 3.540 0.000   0 3.685
NABJK7 23/02/2017 Call 30.500 0.160 0.225 0.190 100 0 0.155
NABJL7 23/02/2017 Put 30.500 3.985 3.985 0.000   0 4.130
NABJQ7 23/02/2017 Call 31.000 0.095 0.165 0.000   0 0.105
NABJR7 23/02/2017 Put 31.000 4.450 4.450 0.000   0 4.590
NABM49 30/03/2017 Call 0.010 26.155 27.355 0.000   0 26.610
NABB89 30/03/2017 Call 17.150 10.415 10.415 0.000   0 10.245
NABBK9 30/03/2017 Put 17.150 0.025 0.025 0.000   400 0.025
NABQ49 30/03/2017 Call 17.160 9.580 9.580 0.000   20 9.390
NABQ59 30/03/2017 Put 17.160 0.025 0.025 0.000   304 0.025
NABD47 30/03/2017 Call 19.060 8.520 8.520 0.000   0 8.345
NABD37 30/03/2017 Put 19.060 0.085 0.085 0.000   0 0.095
NABD67 30/03/2017 Call 19.070 7.800 7.800 0.000   0 7.550
NABD57 30/03/2017 Put 19.070 0.085 0.085 0.000   200 0.095
NABDV9 30/03/2017 Call 20.020 7.565 7.565 0.000   0 7.390
NABDW9 30/03/2017 Put 20.020 0.140 0.140 0.000   0 0.150
NABQ79 30/03/2017 Call 20.030 6.845 6.845 0.000   0 6.645
NABQ69 30/03/2017 Put 20.030 0.140 0.140 0.000   20 0.150
NABYO8 30/03/2017 Call 21.210 6.380 6.380 0.000   0 6.215
NABYP8 30/03/2017 Put 21.210 0.225 0.225 0.000   5 0.245
NABQC9 30/03/2017 Call 21.440 6.155 6.155 0.000   0 5.990
NABQD9 30/03/2017 Put 21.440 0.245 0.245 0.000   0 0.270
NABVA8 30/03/2017 Call 22.180 5.435 5.435 0.000   0 5.275
NABVB8 30/03/2017 Put 22.180 0.315 0.315 0.000   0 0.345
NABMY9 30/03/2017 Call 22.190 4.855 4.855 0.000   0 4.720
NABMX9 30/03/2017 Put 22.190 0.320 0.320 0.000   0 0.345
NABNK9 30/03/2017 Call 22.400 5.225 5.225 0.000   0 5.065
NABNL9 30/03/2017 Put 22.400 0.345 0.345 0.000   0 0.375
NABMP8 30/03/2017 Call 23.140 4.520 4.520 0.000   0 4.370
NABMQ8 30/03/2017 Put 23.140 0.445 0.445 0.000   30 0.480
NABMZ9 30/03/2017 Call 23.150 4.040 4.040 0.000   0 3.915
NABN19 30/03/2017 Put 23.150 0.445 0.445 0.000   40 0.475
NABMJ9 30/03/2017 Call 23.350 4.325 4.325 0.000   0 4.175
NABMK9 30/03/2017 Put 23.350 0.480 0.480 0.000   1,030 0.520
NABML9 30/03/2017 Call 23.820 3.895 3.895 0.000   0 3.745
NABMM9 30/03/2017 Put 23.820 0.565 0.565 0.000   0 0.605
NABMN9 30/03/2017 Call 23.830 3.490 3.490 0.000   0 3.370
NABMO9 30/03/2017 Put 23.830 0.560 0.560 0.000   0 0.600
NABE58 30/03/2017 Call 24.100 3.640 3.640 0.000   0 3.500
NABE68 30/03/2017 Put 24.100 0.620 0.620 0.000   30 0.665
NABME9 30/03/2017 Call 24.110 3.275 3.275 0.000   0 3.155
NABM59 30/03/2017 Put 24.110 0.615 0.615 0.000   300 0.660
NABM29 30/03/2017 Call 24.300 3.470 3.470 0.000   0 3.330
NABM39 30/03/2017 Put 24.300 0.665 0.665 0.000   20 0.715
NABCS8 30/03/2017 Call 25.070 2.820 2.820 0.000   0 2.690
NABCT8 30/03/2017 Put 25.070 0.860 0.860 0.000   37 0.920
NABPP9 30/03/2017 Call 25.080 2.560 2.560 0.000   0 2.450
NABPQ9 30/03/2017 Put 25.080 0.850 0.850 0.000   0 0.910
NABLZ9 30/03/2017 Call 25.250 2.675 2.675 0.000   24 2.545
NABM19 30/03/2017 Put 25.250 0.915 0.915 0.000   14 0.975
NABMR9 30/03/2017 Call 25.260 2.435 2.435 0.000   0 2.325
NABMP9 30/03/2017 Put 25.260 0.905 0.905 0.000   510 0.965
NABCO8 30/03/2017 Call 26.030 2.090 2.090 0.000   905 1.975
NABCP8 30/03/2017 Put 26.030 1.185 1.185 0.000   362 1.255
NABLS9 30/03/2017 Call 26.210 1.965 1.965 0.000   531 1.850
NABLT9 30/03/2017 Put 26.210 1.255 1.255 0.000   20 1.325
NABMF9 30/03/2017 Call 26.220 1.820 1.820 0.000   2 1.720
NABMG9 30/03/2017 Put 26.220 1.235 1.235 0.000   251 1.305
NABMS9 30/03/2017 Call 26.690 1.655 1.655 0.000   690 1.555
NABMU9 30/03/2017 Put 26.690 1.460 1.460 0.000   30 1.540
NABMW9 30/03/2017 Call 26.700 1.545 1.545 0.000   13 1.455
NABMV9 30/03/2017 Put 26.700 1.435 1.435 0.000   186 1.515
NABCQ8 30/03/2017 Call 27.000 1.470 1.470 0.000   1,168 1.370
NABCR8 30/03/2017 Put 27.000 1.610 1.610 0.000   915 1.690
NABLU9 30/03/2017 Call 27.160 1.375 1.375 0.000   601 1.285
NABLW9 30/03/2017 Put 27.160 1.685 1.685 0.000   0 1.775
NABP59 30/03/2017 Call 27.170 1.300 1.300 0.000   4 1.220
NABP69 30/03/2017 Put 27.170 1.660 1.660 0.000   16 1.745
NABCK8 30/03/2017 Call 27.960 0.980 0.980 0.000   492 0.910
NABCL8 30/03/2017 Put 27.960 2.135 2.135 0.000   0 2.235
NABLQ9 30/03/2017 Call 28.120 0.915 0.915 0.000   226 0.850
NABLR9 30/03/2017 Put 28.120 2.235 2.235 0.000   2 2.340
NABP89 30/03/2017 Call 28.130 0.880 0.880 0.000   98 0.820
NABP79 30/03/2017 Put 28.130 2.190 2.190 0.000   0 2.290
NABCM8 30/03/2017 Call 28.930 0.620 0.620 0.000   31 0.570
NABCN8 30/03/2017 Put 28.930 2.785 2.785 0.000   100 2.900
NABP99 30/03/2017 Call 28.940 0.605 0.605 0.000   247 0.560
NABPK9 30/03/2017 Put 28.940 2.715 2.715 0.000   90 2.830
NABLX9 30/03/2017 Call 29.070 0.575 0.575 0.000   418 0.530
NABLY9 30/03/2017 Put 29.070 2.885 2.885 0.000   6 3.000
NABNN9 30/03/2017 Call 29.080 0.000 0.000 0.000   125 0.520
NABNM9 30/03/2017 Put 29.080 2.815 2.815 0.000   0 2.930
NABCY8 30/03/2017 Call 29.890 0.365 0.365 0.000   379 0.340
NABCZ8 30/03/2017 Put 29.890 3.520 3.520 0.000   1,000 3.655
NABLO9 30/03/2017 Call 30.020 0.340 0.340 0.000   0 0.315
NABLP9 30/03/2017 Put 30.020 3.630 3.630 0.000   5 3.765
NABNO9 30/03/2017 Call 30.030 0.335 0.335 0.000   373 0.315
NABNP9 30/03/2017 Put 30.030 3.530 3.530 0.000   260 3.655
NABCU8 30/03/2017 Call 30.850 0.210 0.210 0.000   32 0.195
NABCV8 30/03/2017 Put 30.850 4.350 4.350 0.000   30 4.495
NABPN9 30/03/2017 Call 30.860 0.205 0.205 0.000   245 0.195
NABPO9 30/03/2017 Put 30.860 4.220 4.220 0.000   40 4.350
NABQY9 30/03/2017 Call 30.970 0.195 0.195 0.000   43 0.185
NABQZ9 30/03/2017 Put 30.970 4.460 4.460 0.000   0 4.600
NABCQ7 30/03/2017 Call 30.980 0.195 0.195 0.000   0 0.180
NABCR7 30/03/2017 Put 30.980 4.320 4.320 0.000   0 4.455
NABNT9 30/03/2017 Call 31.340 0.155 0.155 0.000   0 0.145
NABNS9 30/03/2017 Put 31.340 4.800 4.800 0.000   0 4.945
NABNQ9 30/03/2017 Call 31.350 0.155 0.155 0.000   0 0.145
NABNR9 30/03/2017 Put 31.350 4.645 4.645 0.000   12 4.780
NABD18 30/03/2017 Call 31.820 0.115 0.115 0.000   32 0.110
NABD28 30/03/2017 Put 31.820 5.250 5.250 0.000   0 5.400
NABNU9 30/03/2017 Call 31.830 0.115 0.115 0.000   7 0.110
NABNV9 30/03/2017 Put 31.830 5.080 5.080 0.000   25 5.220
NABT79 30/03/2017 Call 31.920 0.105 0.105 0.000   0 0.100
NABT89 30/03/2017 Put 31.920 5.345 5.345 0.000   0 5.500
NABCW8 30/03/2017 Call 32.780 0.060 0.060 0.000   0 0.060
NABCX8 30/03/2017 Put 32.780 6.175 6.175 0.000   0 6.340
NABPM9 30/03/2017 Call 32.790 0.065 0.065 0.000   0 0.060
NABPL9 30/03/2017 Put 32.790 5.975 5.975 0.000   450 6.120
NABF18 30/03/2017 Call 33.750 0.035 0.035 0.000   0 0.030
NABF28 30/03/2017 Put 33.750 7.135 7.135 0.000   0 7.300
NABF78 30/03/2017 Call 34.710 0.015 0.015 0.000   0 0.015
NABF88 30/03/2017 Put 34.710 8.090 8.090 0.000   0 8.255
NABWH9 30/03/2017 Call 36.160 0.006 0.006 0.000   0 0.006
NABWI9 30/03/2017 Put 36.160 9.530 9.530 0.000   0 9.700
NABWK9 30/03/2017 Call 36.170 0.006 0.006 0.000   0 0.006
NABWJ9 30/03/2017 Put 36.170 9.270 9.270 0.000   0 9.440
NABWL9 30/03/2017 Call 37.170 0.003 0.003 0.000   0 0.003
NABWM9 30/03/2017 Put 37.170 10.540 10.540 0.000   0 10.710
NABWO9 30/03/2017 Call 37.180 0.003 0.003 0.000   0 0.003
NABWN9 30/03/2017 Put 37.180 10.270 10.270 0.000   13 10.435
NABWP9 30/03/2017 Call 38.120 0.001 0.001 0.000   0 0.001
NABWQ9 30/03/2017 Put 38.120 11.485 11.485 0.000   0 11.655
NABWS9 30/03/2017 Call 38.130 0.001 0.001 0.000   0 0.001
NABWR9 30/03/2017 Put 38.130 11.205 11.205 0.000   15 11.375
NABC27 29/06/2017 Call 0.010 25.840 25.840 0.000   0 25.670
NABDX9 29/06/2017 Call 20.020 7.555 7.555 0.000   0 7.385
NABDY9 29/06/2017 Put 20.020 0.360 0.360 0.000   1 0.380
NABB49 29/06/2017 Call 20.970 6.615 6.615 0.000   0 6.450
NABB59 29/06/2017 Put 20.970 0.480 0.480 0.000   0 0.505
NABC97 29/06/2017 Call 21.440 6.155 6.155 0.000   0 5.995
NABCF7 29/06/2017 Put 21.440 0.545 0.545 0.000   229 0.580
NABVW8 29/06/2017 Call 21.920 5.695 5.695 0.000   4 5.535
NABVX8 29/06/2017 Put 21.920 0.635 0.635 0.000   0 0.665
NABZR9 29/06/2017 Call 22.400 5.235 5.235 0.000   0 5.080
NABZS9 29/06/2017 Put 22.400 0.725 0.725 0.000   50 0.760
NABMR8 29/06/2017 Call 22.870 4.795 4.795 0.000   0 4.645
NABMS8 29/06/2017 Put 22.870 0.835 0.835 0.000   10 0.870
NABZP9 29/06/2017 Call 23.350 4.350 4.350 0.000   0 4.205
NABZQ9 29/06/2017 Put 23.350 0.945 0.945 0.000   1,500 0.985
NABLH8 29/06/2017 Call 23.820 3.935 3.935 0.000   2 3.795
NABLI8 29/06/2017 Put 23.820 1.075 1.075 0.000   279 1.125
NABZD9 29/06/2017 Call 24.300 3.520 3.520 0.000   50 3.380
NABZE9 29/06/2017 Put 24.300 1.225 1.225 0.000   307 1.275
NABXT7 29/06/2017 Call 24.780 3.130 3.130 0.000   0 3.000
NABXU7 29/06/2017 Put 24.780 1.390 1.390 0.000   2,101 1.450
NABZF9 29/06/2017 Call 25.250 2.765 2.765 0.000   0 2.635
NABZG9 29/06/2017 Put 25.250 1.570 1.570 0.000   62 1.630
NABG87 29/06/2017 Call 25.260 2.200 2.200 0.000   0 2.105
NABG77 29/06/2017 Put 25.260 1.555 1.555 0.000   7 1.620
NABBI9 29/06/2017 Call 25.730 2.420 2.420 0.000   0 2.305
NABBJ9 29/06/2017 Put 25.730 1.775 1.775 0.000   73 1.845
NABS69 29/06/2017 Call 25.740 1.930 1.930 0.000   1,130 1.840
NABS79 29/06/2017 Put 25.740 1.760 1.760 0.000   865 1.825
NABZH9 29/06/2017 Call 26.210 2.095 2.095 0.000   250 1.980
NABZI9 29/06/2017 Put 26.210 1.995 1.995 0.000   305 2.065
NABGM7 29/06/2017 Call 26.220 1.675 1.675 0.000   0 1.595
NABGL7 29/06/2017 Put 26.220 1.980 1.980 0.000   0 2.055
NABIV8 29/06/2017 Call 26.690 1.800 1.800 0.000   5,400 1.710
NABIW8 29/06/2017 Put 26.690 2.245 2.245 0.000   5,489 2.325
NABS99 29/06/2017 Call 26.700 1.445 1.445 0.000   80 1.370
NABS89 29/06/2017 Put 26.700 2.220 2.220 0.000   270 2.300
NABZJ9 29/06/2017 Call 27.160 1.535 1.535 0.000   44 1.450
NABZK9 29/06/2017 Put 27.160 2.500 2.500 0.000   14 2.585
NABG97 29/06/2017 Call 27.170 1.240 1.240 0.000   0 1.175
NABGK7 29/06/2017 Put 27.170 2.475 2.475 0.000   57 2.565
NABFZ8 29/06/2017 Call 27.630 1.305 1.305 0.000   130 1.235
NABG18 29/06/2017 Put 27.630 2.780 2.780 0.000   635 2.880
NABSA9 29/06/2017 Call 27.640 1.055 1.055 0.000   190 0.995
NABSB9 29/06/2017 Put 27.640 2.755 2.755 0.000   20 2.850
NABZL9 29/06/2017 Call 28.120 1.085 1.085 0.000   0 1.025
NABZM9 29/06/2017 Put 28.120 3.085 3.085 0.000   0 3.195
NABC37 29/06/2017 Call 28.130 0.880 0.880 0.000   81 0.830
NABC47 29/06/2017 Put 28.130 3.060 3.060 0.000   0 3.170
NABFX8 29/06/2017 Call 28.590 0.910 0.910 0.000   52 0.855
NABFY8 29/06/2017 Put 28.590 3.410 3.410 0.000   130 3.525
NABJA9 29/06/2017 Call 28.600 0.735 0.735 0.000   65 0.695
NABJB9 29/06/2017 Put 28.600 3.375 3.375 0.000   461 3.495
NABZN9 29/06/2017 Call 29.070 0.745 0.745 0.000   0 0.705
NABZO9 29/06/2017 Put 29.070 3.755 3.755 0.000   0 3.880
NABGN7 29/06/2017 Call 29.080 0.610 0.610 0.000   0 0.570
NABGO7 29/06/2017 Put 29.080 3.720 3.720 0.000   0 3.845
NABI38 29/06/2017 Call 29.540 0.620 0.620 0.000   119 0.575
NABI48 29/06/2017 Put 29.540 4.110 4.110 0.000   175 4.240
NABJL9 29/06/2017 Call 29.550 0.500 0.500 0.000   940 0.470
NABJK9 29/06/2017 Put 29.550 4.070 4.070 0.000   150 4.205
NABFS7 29/06/2017 Call 30.020 0.500 0.500 0.000   40 0.470
NABFT7 29/06/2017 Put 30.020 4.490 4.490 0.000   0 4.630
NABI18 29/06/2017 Call 30.500 0.405 0.405 0.000   367 0.375
NABI28 29/06/2017 Put 30.500 4.885 4.885 0.000   2,027 5.030
NABJM9 29/06/2017 Call 30.510 0.330 0.330 0.000   57 0.310
NABJN9 29/06/2017 Put 30.510 4.845 4.845 0.000   380 4.985
NABI87 29/06/2017 Call 30.970 0.330 0.330 0.000   0 0.310
NABI97 29/06/2017 Put 30.970 5.290 5.290 0.000   0 5.435
NABGU8 29/06/2017 Call 31.450 0.260 0.260 0.000   0 0.245
NABGV8 29/06/2017 Put 31.450 5.710 5.710 0.000   41 5.860
NABJP9 29/06/2017 Call 31.460 0.215 0.215 0.000   205 0.205
NABJO9 29/06/2017 Put 31.460 5.660 5.660 0.000   0 5.810
NABGW8 29/06/2017 Call 32.410 0.165 0.165 0.000   703 0.155
NABGX8 29/06/2017 Put 32.410 6.590 6.590 0.000   33 6.745
NABI78 29/06/2017 Call 33.350 0.105 0.105 0.000   20 0.100
NABI88 29/06/2017 Put 33.350 7.475 7.475 0.000   75 7.640
NABI58 29/06/2017 Call 34.310 0.065 0.065 0.000   200 0.065
NABI68 29/06/2017 Put 34.310 8.405 8.405 0.000   0 8.570
NABGY8 29/06/2017 Call 35.260 0.040 0.040 0.000   15 0.040
NABGZ8 29/06/2017 Put 35.260 9.330 9.330 0.000   0 9.500
NABJ88 29/06/2017 Call 36.210 0.025 0.025 0.000   0 0.025
NABJ98 29/06/2017 Put 36.210 10.265 10.265 0.000   0 10.435
NABL78 29/06/2017 Call 37.170 0.015 0.015 0.000   0 0.015
NABL88 29/06/2017 Put 37.170 11.210 11.210 0.000   40 11.380
NABI19 29/06/2017 Call 38.120 0.009 0.009 0.000   0 0.009
NABI29 29/06/2017 Put 38.120 12.145 12.145 0.000   30 12.315
NABJG9 29/06/2017 Call 39.080 0.005 0.005 0.000   0 0.005
NABJH9 29/06/2017 Put 39.080 13.095 13.095 0.000   0 13.265
NABMC9 29/06/2017 Call 40.020 0.003 0.003 0.000   0 0.003
NABMD9 29/06/2017 Put 40.020 14.025 14.025 0.000   0 14.190
NABUD9 29/06/2017 Call 40.980 0.002 0.002 0.000   0 0.002
NABUE9 29/06/2017 Put 40.980 14.970 14.970 0.000   0 15.140
NABY49 29/06/2017 Call 41.930 0.001 0.001 0.000   0 0.001
NABY59 29/06/2017 Put 41.930 15.910 15.910 0.000   0 16.075
NABCT7 28/09/2017 Call 18.000 9.560 9.560 0.000   0 9.395
NABCS7 28/09/2017 Put 18.000 0.315 0.315 0.000   0 0.330
NABCU7 28/09/2017 Call 19.000 8.565 8.565 0.000   0 8.410
NABCV7 28/09/2017 Put 19.000 0.415 0.415 0.000   0 0.430
NABCX7 28/09/2017 Call 20.000 7.580 7.580 0.000   0 7.435
NABCW7 28/09/2017 Put 20.000 0.540 0.540 0.000   0 0.565
NABCI7 28/09/2017 Call 21.000 6.615 6.615 0.000   0 6.475
NABCJ7 28/09/2017 Put 21.000 0.695 0.695 0.000   0 0.725
NABB37 28/09/2017 Call 22.000 5.670 5.670 0.000   0 5.545
NABB47 28/09/2017 Put 22.000 0.880 0.880 0.000   0 0.920
NABB17 28/09/2017 Call 23.000 4.765 4.765 0.000   0 4.645
NABB27 28/09/2017 Put 23.000 1.125 1.125 0.000   0 1.155
NABZX9 28/09/2017 Call 24.000 3.920 3.920 0.000   0 3.785
NABZY9 28/09/2017 Put 24.000 1.415 1.415 0.000   0 1.450
NABZV9 28/09/2017 Call 25.000 3.165 3.165 0.000   0 3.010
NABZW9 28/09/2017 Put 25.000 1.770 1.770 0.000   0 1.800
NABZT9 28/09/2017 Call 26.000 2.495 2.495 0.000   0 2.325
NABZU9 28/09/2017 Put 26.000 2.195 2.195 0.000   0 2.220
NABB57 28/09/2017 Call 27.000 1.920 1.920 0.000   0 1.750
NABB67 28/09/2017 Put 27.000 2.695 2.695 0.000   0 2.720
NABBG7 28/09/2017 Call 28.000 1.440 1.440 0.000   20 1.290
NABBH7 28/09/2017 Put 28.000 3.270 3.270 0.000   0 3.315
NABB77 28/09/2017 Call 29.000 1.050 1.050 0.000   0 0.930
NABB87 28/09/2017 Put 29.000 3.925 3.925 0.000   0 4.005
NABB97 28/09/2017 Call 30.000 0.750 0.750 0.000   145 0.660
NABBF7 28/09/2017 Put 30.000 4.660 4.660 0.000   0 4.775
NABFU7 28/09/2017 Call 31.000 0.520 0.520 0.000   0 0.460
NABFV7 28/09/2017 Put 31.000 5.465 5.465 0.000   0 5.600
NABIF7 28/09/2017 Call 32.000 0.350 0.350 0.000   0 0.320
NABIG7 28/09/2017 Put 32.000 6.325 6.325 0.000   0 6.465
NABPX9 21/12/2017 Call 14.460 13.095 13.095 0.000   0 12.925
NABPY9 21/12/2017 Put 14.460 0.185 0.185 0.000   1 0.195
NABDZ9 21/12/2017 Call 20.020 7.605 7.605 0.000   0 7.445
NABE19 21/12/2017 Put 20.020 0.810 0.810 0.000   5 0.840
NABB69 21/12/2017 Call 20.970 6.685 6.685 0.000   0 6.535
NABB79 21/12/2017 Put 20.970 1.000 1.000 0.000   0 1.040
NABVY8 21/12/2017 Call 21.920 5.795 5.795 0.000   0 5.650
NABVZ8 21/12/2017 Put 21.920 1.225 1.225 0.000   0 1.265
NABMT8 21/12/2017 Call 22.870 4.935 4.935 0.000   0 4.795
NABMU8 21/12/2017 Put 22.870 1.510 1.510 0.000   0 1.545
NABLJ8 21/12/2017 Call 23.820 4.145 4.145 0.000   10 4.000
NABLK8 21/12/2017 Put 23.820 1.840 1.840 0.000   0 1.875
NABXV7 21/12/2017 Call 24.780 3.405 3.405 0.000   4,690 3.270
NABXW7 21/12/2017 Put 24.780 2.225 2.225 0.000   4,745 2.265
NABXY7 21/12/2017 Call 25.730 2.755 2.755 0.000   5,000 2.625
NABXZ7 21/12/2017 Put 25.730 2.660 2.660 0.000   5,020 2.710
NABC69 21/12/2017 Call 26.690 2.185 2.185 0.000   9 2.065
NABC79 21/12/2017 Put 26.690 3.175 3.175 0.000   160 3.225
NABC49 21/12/2017 Call 27.630 1.715 1.715 0.000   10 1.610
NABC59 21/12/2017 Put 27.630 3.735 3.735 0.000   30 3.795
NABC89 21/12/2017 Call 28.590 1.310 1.310 0.000   25 1.225
NABC99 21/12/2017 Put 28.590 4.370 4.370 0.000   0 4.440
NABCP9 21/12/2017 Call 29.540 0.985 0.985 0.000   50 0.920
NABCQ9 21/12/2017 Put 29.540 5.050 5.050 0.000   20 5.140
NABCJ9 21/12/2017 Call 30.500 0.730 0.730 0.000   234 0.680
NABCK9 21/12/2017 Put 30.500 5.790 5.790 0.000   30 5.895
NABCF9 21/12/2017 Call 31.450 0.540 0.540 0.000   0 0.495
NABCG9 21/12/2017 Put 31.450 6.575 6.575 0.000   85 6.695
NABCN9 21/12/2017 Call 32.410 0.390 0.390 0.000   0 0.360
NABCO9 21/12/2017 Put 32.410 7.405 7.405 0.000   25 7.540
NABCL9 21/12/2017 Call 33.350 0.280 0.280 0.000   0 0.255
NABCM9 21/12/2017 Put 33.350 8.260 8.260 0.000   175 8.400
NABCR9 21/12/2017 Call 34.310 0.200 0.200 0.000   0 0.180
NABCS9 21/12/2017 Put 34.310 9.165 9.165 0.000   334 9.310
NABW58 21/12/2017 Call 34.320 0.170 0.170 0.000   0 0.150
NABW68 21/12/2017 Put 34.320 9.125 9.125 0.000   88 9.270
NABD59 21/12/2017 Call 35.260 0.145 0.145 0.000   0 0.130
NABD69 21/12/2017 Put 35.260 10.070 10.070 0.000   40 10.225
NABW48 21/12/2017 Call 35.270 0.125 0.125 0.000   0 0.110
NABW38 21/12/2017 Put 35.270 10.030 10.030 0.000   230 10.185
NABDN9 21/12/2017 Call 36.210 0.105 0.105 0.000   0 0.090
NABDO9 21/12/2017 Put 36.210 10.995 10.995 0.000   300 11.150
NABSN9 21/12/2017 Call 36.220 0.090 0.090 0.000   0 0.080
NABSM9 21/12/2017 Put 36.220 10.950 10.950 0.000   826 11.110
NABEZ9 21/12/2017 Call 37.170 0.075 0.075 0.000   100 0.065
NABF19 21/12/2017 Put 37.170 11.930 11.930 0.000   376 12.090
NABW18 21/12/2017 Call 37.180 0.065 0.065 0.000   0 0.055
NABW28 21/12/2017 Put 37.180 11.885 11.885 0.000   400 12.045
NABI39 21/12/2017 Call 38.120 0.055 0.055 0.000   0 0.045
NABI49 21/12/2017 Put 38.120 12.860 12.860 0.000   0 13.020
NABJI9 21/12/2017 Call 39.080 0.040 0.040 0.000   0 0.035
NABJJ9 21/12/2017 Put 39.080 13.800 13.800 0.000   0 13.960
NABMH9 21/12/2017 Call 40.020 0.030 0.030 0.000   0 0.025
NABMI9 21/12/2017 Put 40.020 14.720 14.720 0.000   0 14.885
NABUF9 21/12/2017 Call 40.980 0.020 0.020 0.000   0 0.015
NABUG9 21/12/2017 Put 40.980 15.660 15.660 0.000   0 15.825
NABY69 21/12/2017 Call 41.930 0.015 0.015 0.000   0 0.010
NABY79 21/12/2017 Put 41.930 16.590 16.590 0.000   0 16.755
NABQ29 28/06/2018 Call 14.460 13.090 13.090 0.000   0 12.920
NABQ39 28/06/2018 Put 14.460 0.070 0.070 0.000   0 0.075
NABE29 28/06/2018 Call 20.020 7.545 7.545 0.000   0 7.375
NABE39 28/06/2018 Put 20.020 0.815 0.815 0.000   0 0.855
NABYQ8 28/06/2018 Call 21.210 6.355 6.355 0.000   0 6.185
NABYR8 28/06/2018 Put 21.210 1.170 1.170 0.000   0 1.220
NABVC8 28/06/2018 Call 22.180 5.390 5.390 0.000   0 5.220
NABVD8 28/06/2018 Put 22.180 1.525 1.525 0.000   0 1.580
NABMV8 28/06/2018 Call 23.140 4.445 4.445 0.000   0 4.275
NABMW8 28/06/2018 Put 23.140 1.935 1.935 0.000   0 2.000
NABE78 28/06/2018 Call 24.100 3.560 3.560 0.000   0 3.380
NABE88 28/06/2018 Put 24.100 2.400 2.400 0.000   0 2.475
NABY17 28/06/2018 Call 25.070 2.800 2.800 0.000   0 2.590
NABY27 28/06/2018 Put 25.070 2.920 2.920 0.000   18 3.010
NABWF7 28/06/2018 Call 26.030 2.220 2.220 0.000   25 1.970
NABWG7 28/06/2018 Put 26.030 3.485 3.485 0.000   27 3.585
NABUD7 28/06/2018 Call 27.000 1.780 1.780 0.000   0 1.495
NABUE7 28/06/2018 Put 27.000 4.120 4.120 0.000   0 4.220
NABQB7 28/06/2018 Call 27.960 1.430 1.430 1.775 24 0 1.145
NABQC7 28/06/2018 Put 27.960 4.790 4.790 0.000   10 4.905
NABNY7 28/06/2018 Call 28.930 1.120 1.120 0.000   0 0.875
NABNZ7 28/06/2018 Put 28.930 5.505 5.505 0.000   25 5.630
NABNM7 28/06/2018 Call 29.890 0.865 0.865 0.000   5 0.670
NABNN7 28/06/2018 Put 29.890 6.250 6.250 0.000   90 6.375
NABNW7 28/06/2018 Call 30.850 0.650 0.650 0.000   750 0.505
NABNX7 28/06/2018 Put 30.850 7.035 7.035 0.000   40 7.170
NABNU7 28/06/2018 Call 31.820 0.475 0.475 0.000   450 0.385
NABNV7 28/06/2018 Put 31.820 7.850 7.850 0.000   15 7.995
NABNS7 28/06/2018 Call 32.780 0.345 0.345 0.000   2,325 0.290
NABNT7 28/06/2018 Put 32.780 8.685 8.685 0.000   10 8.825
NABP17 28/06/2018 Call 33.750 0.250 0.250 0.000   3,475 0.215
NABP27 28/06/2018 Put 33.750 9.550 9.550 0.000   0 9.700
NABP37 28/06/2018 Call 34.710 0.185 0.185 0.000   0 0.165
NABP47 28/06/2018 Put 34.710 10.420 10.420 0.000   0 10.575
NABNO7 28/06/2018 Call 35.670 0.135 0.135 0.000   0 0.125
NABNP7 28/06/2018 Put 35.670 11.305 11.305 0.000   0 11.460
NABNQ7 28/06/2018 Call 36.640 0.100 0.100 0.000   0 0.090
NABNR7 28/06/2018 Put 36.640 12.215 12.215 0.000   0 12.370
NABR87 28/06/2018 Call 37.600 0.075 0.075 0.000   0 0.070
NABR97 28/06/2018 Put 37.600 13.120 13.120 0.000   0 13.275
NABE49 20/12/2018 Call 20.020 7.615 7.615 0.000   0 7.455
NABE59 20/12/2018 Put 20.020 2.000 2.000 0.000   0 2.045
NABYS8 20/12/2018 Call 21.210 6.570 6.570 0.000   0 6.430
NABYT8 20/12/2018 Put 21.210 2.355 2.355 0.000   0 2.410
NABVE8 20/12/2018 Call 22.180 5.820 5.820 0.000   0 5.680
NABVF8 20/12/2018 Put 22.180 2.675 2.675 0.000   0 2.730
NABV68 20/12/2018 Call 23.140 5.170 5.170 0.000   0 5.045
NABV78 20/12/2018 Put 23.140 3.035 3.035 0.000   0 3.105
NABTT8 20/12/2018 Call 24.100 4.580 4.580 0.000   5 4.465
NABTU8 20/12/2018 Put 24.100 3.415 3.415 0.000   0 3.495
NABTL8 20/12/2018 Call 25.070 4.065 4.065 0.000   0 3.960
NABTM8 20/12/2018 Put 25.070 3.860 3.860 0.000   70 3.940
NABTN8 20/12/2018 Call 26.030 3.595 3.595 0.000   10 3.505
NABTO8 20/12/2018 Put 26.030 4.335 4.335 0.000   40 4.425
NABTR8 20/12/2018 Call 27.000 3.180 3.180 0.000   0 3.095
NABTS8 20/12/2018 Put 27.000 4.860 4.860 0.000   0 4.960
NABTP8 20/12/2018 Call 27.960 2.800 2.800 0.000   243 2.730
NABTQ8 20/12/2018 Put 27.960 5.430 5.430 0.000   39 5.545
NABU28 20/12/2018 Call 28.930 2.465 2.465 0.000   0 2.390
NABU38 20/12/2018 Put 28.930 6.070 6.070 0.000   0 6.190
NABTX8 20/12/2018 Call 29.890 2.150 2.150 0.000   100 2.090
NABTY8 20/12/2018 Put 29.890 6.760 6.760 0.000   200 6.890
NABTZ8 20/12/2018 Call 30.850 1.885 1.885 0.000   0 1.825
NABU18 20/12/2018 Put 30.850 7.510 7.510 0.000   0 7.650
NABTV8 20/12/2018 Call 31.820 1.625 1.625 0.000   0 1.575
NABTW8 20/12/2018 Put 31.820 8.320 8.320 0.000   0 8.465
NABUB8 20/12/2018 Call 32.780 1.410 1.410 0.000   0 1.365
NABUC8 20/12/2018 Put 32.780 9.175 9.175 0.000   0 9.320
NABTF9 20/12/2018 Call 33.350 1.290 1.290 0.000   0 1.245
NABTG9 20/12/2018 Put 33.350 9.695 9.695 0.000   2 9.845
NABD17 27/06/2019 Call 20.000 7.565 7.565 0.000   0 7.395
NABD27 27/06/2019 Put 20.000 2.405 2.405 0.000   0 2.455
NABCK7 27/06/2019 Call 21.000 6.585 6.585 0.000   0 6.420
NABCL7 27/06/2019 Put 21.000 2.790 2.790 0.000   0 2.855
NABBM7 27/06/2019 Call 22.000 5.650 5.650 0.000   0 5.500
NABBO7 27/06/2019 Put 22.000 3.200 3.200 0.000   0 3.290
NABBP7 27/06/2019 Call 23.000 4.830 4.830 0.000   0 4.685
NABBQ7 27/06/2019 Put 23.000 3.635 3.635 0.000   0 3.740
NABBX7 27/06/2019 Call 24.000 4.150 4.150 0.000   0 4.030
NABBY7 27/06/2019 Put 24.000 4.120 4.120 0.000   0 4.240
NABBZ7 27/06/2019 Call 25.000 3.590 3.590 0.000   0 3.485
NABC17 27/06/2019 Put 25.000 4.615 4.615 0.000   0 4.755
NABBI7 27/06/2019 Call 26.000 3.130 3.130 0.000   0 3.035
NABBJ7 27/06/2019 Put 26.000 5.170 5.170 0.000   0 5.310
NABBK7 27/06/2019 Call 27.000 2.750 2.750 0.000   0 2.670
NABBL7 27/06/2019 Put 27.000 5.755 5.755 0.000   0 5.905
NABBR7 27/06/2019 Call 28.000 2.410 2.410 0.000   0 2.340
NABBS7 27/06/2019 Put 28.000 6.375 6.375 0.000   0 6.525
NABBT7 27/06/2019 Call 29.000 2.135 2.135 0.000   1,350 2.070
NABBU7 27/06/2019 Put 29.000 7.045 7.045 0.000   0 7.190
NABBV7 27/06/2019 Call 30.000 1.885 1.885 0.000   100 1.820
NABBW7 27/06/2019 Put 30.000 7.760 7.760 0.000   0 7.900
NABFW7 27/06/2019 Call 31.000 1.665 1.665 0.000   1,350 1.610
NABFX7 27/06/2019 Put 31.000 8.520 8.520 0.000   0 8.655
NABIH7 27/06/2019 Call 32.000 1.480 1.480 0.000   0 1.430
NABII7 27/06/2019 Put 32.000 9.325 9.325 0.000   2 9.460

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.