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 27.300 Down -0.060 27.290 27.350 27.550 27.580 27.290 6,798,067 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
NABP57 23/06/2016 Call 0.010 27.325 27.325 0.000   11,500 27.325
NABEP9 23/06/2016 Call 0.110 27.190 27.190 0.000   79 27.190
NABEQ9 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABWA8 23/06/2016 Call 15.250 12.070 12.070 0.000   0 12.070
NABW98 23/06/2016 Put 15.250 0.000 0.000 0.000   85 0.000
NABW78 23/06/2016 Call 15.260 12.060 12.060 0.000   174 12.060
NABW88 23/06/2016 Put 15.260 0.000 0.000 0.000   85 0.000
NABV87 23/06/2016 Call 17.150 10.170 10.170 0.000   0 10.170
NABV97 23/06/2016 Put 17.150 0.000 0.000 0.000   69 0.000
NABVB7 23/06/2016 Call 18.110 9.215 9.215 0.000   0 9.215
NABVA7 23/06/2016 Put 18.110 0.000 0.000 0.000   300 0.000
NABVO8 23/06/2016 Call 18.580 8.745 8.745 0.000   0 8.745
NABVP8 23/06/2016 Put 18.580 0.000 0.000 0.000   0 0.000
NABVN8 23/06/2016 Call 18.590 8.735 8.735 0.000   290 8.735
NABVM8 23/06/2016 Put 18.590 0.000 0.000 0.000   0 0.000
NABVC7 23/06/2016 Call 19.060 8.265 8.265 0.000   81 8.265
NABVD7 23/06/2016 Put 19.060 0.000 0.000 0.000   120 0.000
NABMX8 23/06/2016 Call 19.070 8.255 8.255 0.000   40 8.255
NABMY8 23/06/2016 Put 19.070 0.000 0.000 0.000   100 0.000
NABVF7 23/06/2016 Call 20.970 6.360 6.360 0.000   0 6.360
NABVE7 23/06/2016 Put 20.970 0.000 0.000 0.000   450 0.000
NABVP7 23/06/2016 Call 20.980 6.350 6.350 0.000   0 6.350
NABVK7 23/06/2016 Put 20.980 0.000 0.000 0.000   0 0.000
NABZI8 23/06/2016 Call 21.440 5.890 5.890 0.000   0 5.890
NABZJ8 23/06/2016 Put 21.440 0.001 0.001 0.000   104 0.001
NABVG7 23/06/2016 Call 21.920 5.415 5.415 0.000   0 5.415
NABVH7 23/06/2016 Put 21.920 0.002 0.002 0.000   254 0.002
NABVQ7 23/06/2016 Call 21.930 5.405 5.405 0.000   420 5.405
NABVR7 23/06/2016 Put 21.930 0.002 0.002 0.000   316 0.002
NABWL8 23/06/2016 Call 22.400 4.935 4.935 0.000   0 4.935
NABWM8 23/06/2016 Put 22.400 0.005 0.005 0.000   620 0.005
NABVJ7 23/06/2016 Call 22.870 4.475 4.475 4.620 42 42 4.475
NABVI7 23/06/2016 Put 22.870 0.009 0.009 0.000   226 0.009
NABVT7 23/06/2016 Call 22.880 4.465 4.465 0.000   3,276 4.465
NABVS7 23/06/2016 Put 22.880 0.020 0.020 0.000   150 0.020
NABP58 23/06/2016 Call 23.350 4.005 4.005 0.000   0 4.005
NABP68 23/06/2016 Put 23.350 0.015 0.015 0.000   915 0.015
NABWB8 23/06/2016 Call 23.360 3.995 3.995 0.000   0 3.995
NABWC8 23/06/2016 Put 23.360 0.015 0.015 0.000   660 0.015
NABCH9 23/06/2016 Call 23.820 3.545 3.545 0.000   0 3.545
NABCI9 23/06/2016 Put 23.820 0.030 0.030 0.000   810 0.030
NABWU8 23/06/2016 Call 23.830 3.535 3.535 0.000   0 3.535
NABWT8 23/06/2016 Put 23.830 0.030 0.030 0.000   306 0.030
NABLD8 23/06/2016 Call 24.300 3.085 3.085 0.000   0 3.085
NABLE8 23/06/2016 Put 24.300 0.045 0.045 0.065 504 2,559 0.045
NABYU8 23/06/2016 Call 24.310 3.075 3.075 0.000   72 3.075
NABYV8 23/06/2016 Put 24.310 0.045 0.045 0.000   154 0.045
NABZK8 23/06/2016 Call 24.780 2.635 2.635 0.000   0 2.635
NABZL8 23/06/2016 Put 24.780 0.075 0.075 0.000 55 881 0.075
NABYX8 23/06/2016 Call 24.790 2.625 2.625 0.000   171 2.625
NABYW8 23/06/2016 Put 24.790 0.075 0.075 0.000   515 0.075
NABXP7 23/06/2016 Call 25.250 2.200 2.200 0.000   0 2.200
NABXQ7 23/06/2016 Put 25.250 0.110 0.110 0.000   1,606 0.110
NABYZ8 23/06/2016 Call 25.260 2.190 2.190 0.000   2,264 2.190
NABZ18 23/06/2016 Put 25.260 0.110 0.110 0.000   371 0.110
NABZC8 23/06/2016 Call 25.730 1.775 1.775 0.000   53 1.775
NABZD8 23/06/2016 Put 25.730 0.170 0.170 0.180 100 4,413 0.170
NABLM8 23/06/2016 Call 25.740 1.765 1.765 0.000   7,863 1.765
NABLL8 23/06/2016 Put 25.740 0.170 0.170 0.000   120 0.170
NABXN7 23/06/2016 Call 26.210 1.375 1.375 0.000   98 1.375
NABXO7 23/06/2016 Put 26.210 0.250 0.250 0.265 40 1,398 0.250
NABLN8 23/06/2016 Call 26.220 1.370 1.370 0.000   1,877 1.370
NABLO8 23/06/2016 Put 26.220 0.250 0.250 0.000   711 0.250
NABZA8 23/06/2016 Call 26.690 1.015 1.015 0.000   208 1.015
NABZB8 23/06/2016 Put 26.690 0.365 0.365 0.340 10 990 0.365
NABLQ8 23/06/2016 Call 26.700 1.010 1.010 0.000   4,975 1.010
NABLP8 23/06/2016 Put 26.700 0.370 0.370 0.000   965 0.370
NABUZ7 23/06/2016 Call 27.160 0.710 0.710 0.750 40 578 0.710
NABV17 23/06/2016 Put 27.160 0.530 0.530 0.520 260 1,486 0.530
NABFU8 23/06/2016 Call 27.170 0.705 0.705 0.000   2,514 0.705
NABFV8 23/06/2016 Put 27.170 0.530 0.530 0.000   1,043 0.530
NABZM8 23/06/2016 Call 27.630 0.465 0.465 0.470 286 1,416 0.465
NABZN8 23/06/2016 Put 27.630 0.745 0.745 0.730 123 2,385 0.745
NABP97 23/06/2016 Call 27.640 0.460 0.460 0.490 399 9,157 0.460
NABP87 23/06/2016 Put 27.640 0.750 0.750 0.000   813 0.750
NABUB7 23/06/2016 Call 28.120 0.275 0.275 0.285 4,233 9,230 0.275
NABUC7 23/06/2016 Put 28.120 1.040 1.040 0.000   1,049 1.040
NABVU7 23/06/2016 Call 28.130 0.275 0.275 0.290 300 4,700 0.275
NABVV7 23/06/2016 Put 28.130 1.045 1.045 0.000   650 1.045
NABZO8 23/06/2016 Call 28.590 0.155 0.155 0.150 3,548 7,727 0.155
NABZP8 23/06/2016 Put 28.590 1.390 1.390 0.000   909 1.390
NABZ79 23/06/2016 Call 28.600 0.155 0.155 0.000   4,067 0.155
NABZ69 23/06/2016 Put 28.600 1.390 1.390 0.000   2,710 1.390
NABQ77 23/06/2016 Call 29.070 0.080 0.080 0.075 1,025 2,825 0.080
NABQ87 23/06/2016 Put 29.070 1.800 1.800 0.000   1,839 1.800
NABG28 23/06/2016 Call 29.080 0.080 0.080 0.000   2,191 0.080
NABFW8 23/06/2016 Put 29.080 1.795 1.795 0.000   894 1.795
NABZS8 23/06/2016 Call 29.540 0.040 0.040 0.000   4,327 0.040
NABZT8 23/06/2016 Put 29.540 2.245 2.245 0.000   3,137 2.245
NABZ49 23/06/2016 Call 29.550 0.040 0.040 0.000   745 0.040
NABZ59 23/06/2016 Put 29.550 2.230 2.230 0.000   616 2.230
NABMH7 23/06/2016 Call 30.020 0.020 0.020 0.000   1,625 0.020
NABMI7 23/06/2016 Put 30.020 2.720 2.720 0.000   1,122 2.720
NABPK7 23/06/2016 Call 30.030 0.020 0.020 0.000   597 0.020
NABPL7 23/06/2016 Put 30.030 2.695 2.695 0.000 55 718 2.695
NABZU8 23/06/2016 Call 30.500 0.008 0.008 0.000   1,020 0.008
NABZV8 23/06/2016 Put 30.500 3.200 3.200 0.000   1,308 3.200
NABZ39 23/06/2016 Call 30.510 0.008 0.008 0.000   730 0.008
NABZ29 23/06/2016 Put 30.510 3.170 3.170 0.000   1,410 3.170
NABML7 23/06/2016 Call 30.970 0.003 0.003 0.000   305 0.003
NABMM7 23/06/2016 Put 30.970 3.670 3.670 0.000   43 3.670
NABPN7 23/06/2016 Call 30.980 0.003 0.003 0.000   236 0.003
NABPM7 23/06/2016 Put 30.980 3.640 3.640 0.000   545 3.640
NABZQ8 23/06/2016 Call 31.450 0.001 0.001 0.000   507 0.001
NABZR8 23/06/2016 Put 31.450 4.150 4.150 0.000   155 4.150
NABPO7 23/06/2016 Call 31.460 0.001 0.001 0.000   237 0.001
NABPP7 23/06/2016 Put 31.460 4.120 4.120 0.000   2,785 4.120
NABMJ7 23/06/2016 Call 31.920 0.001 0.001 0.000   388 0.001
NABMK7 23/06/2016 Put 31.920 4.620 4.620 0.000   366 4.620
NABTH7 23/06/2016 Call 31.930 0.001 0.001 0.000   485 0.001
NABTG7 23/06/2016 Put 31.930 4.590 4.590 0.000   835 4.590
NABZG8 23/06/2016 Call 32.410 0.000 0.000 0.000   65 0.000
NABZH8 23/06/2016 Put 32.410 5.110 5.110 0.000   2,168 5.110
NABDQ9 23/06/2016 Call 32.420 0.000 0.000 0.000   860 0.000
NABDP9 23/06/2016 Put 32.420 5.080 5.080 0.000   1,027 5.080
NABEX7 23/06/2016 Call 32.880 0.000 0.000 0.000   249 0.000
NABEW7 23/06/2016 Put 32.880 5.580 5.580 0.000   102 5.580
NABPV7 23/06/2016 Call 32.890 0.000 0.000 0.000   50 0.000
NABPU7 23/06/2016 Put 32.890 5.545 5.545 0.000   487 5.545
NABD29 23/06/2016 Call 33.350 0.000 0.000 0.000   2,350 0.000
NABD39 23/06/2016 Put 33.350 6.050 6.050 0.000   116 6.050
NABPW7 23/06/2016 Call 33.360 0.000 0.000 0.000   19 0.000
NABPX7 23/06/2016 Put 33.360 6.015 6.015 0.000   525 6.015
NABMP7 23/06/2016 Call 33.830 0.000 0.000 0.000   270 0.000
NABMQ7 23/06/2016 Put 33.830 6.530 6.530 0.000   0 6.530
NABQ27 23/06/2016 Call 33.840 0.000 0.000 0.000   210 0.000
NABQ17 23/06/2016 Put 33.840 6.495 6.495 0.000   636 6.495
NABFJ9 23/06/2016 Call 34.310 0.000 0.000 0.000   635 0.000
NABFK9 23/06/2016 Put 34.310 7.010 7.010 0.000   0 7.010
NABQ37 23/06/2016 Call 34.320 0.000 0.000 0.000   420 0.000
NABQ47 23/06/2016 Put 34.320 6.975 6.975 0.000 50 650 6.975
NABMD7 23/06/2016 Call 34.790 0.000 0.000 0.000   410 0.000
NABME7 23/06/2016 Put 34.790 7.490 7.490 0.000   0 7.490
NABQ67 23/06/2016 Call 34.800 0.000 0.000 0.000   370 0.000
NABQ57 23/06/2016 Put 34.800 7.455 7.455 0.000   194 7.455
NABG89 23/06/2016 Call 35.260 0.000 0.000 0.000   80 0.000
NABG99 23/06/2016 Put 35.260 7.960 7.960 0.000   0 7.960
NABTI7 23/06/2016 Call 35.270 0.000 0.000 0.000   17 0.000
NABTJ7 23/06/2016 Put 35.270 7.925 7.925 0.000   10 7.925
NABMF7 23/06/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABMG7 23/06/2016 Put 35.740 8.440 8.440 0.000   0 8.440
NABTL7 23/06/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTK7 23/06/2016 Put 35.750 8.405 8.405 0.000   615 8.405
NABL69 23/06/2016 Call 36.210 0.000 0.000 0.000   302 0.000
NABL79 23/06/2016 Put 36.210 8.910 8.910 0.000   0 8.910
NABTM7 23/06/2016 Call 36.220 0.000 0.000 0.000   200 0.000
NABTN7 23/06/2016 Put 36.220 8.875 8.875 0.000   140 8.875
NABMN7 23/06/2016 Call 36.690 0.000 0.000 0.000   0 0.000
NABMO7 23/06/2016 Put 36.690 9.390 9.390 0.000   0 9.390
NABTP7 23/06/2016 Call 36.700 0.000 0.000 0.000   100 0.000
NABTO7 23/06/2016 Put 36.700 9.355 9.355 0.000   0 9.355
NABMQ9 23/06/2016 Call 37.170 0.000 0.000 0.000   13 0.000
NABMT9 23/06/2016 Put 37.170 9.870 9.870 0.000   580 9.870
NABKF9 23/06/2016 Call 38.120 0.000 0.000 0.000   0 0.000
NABKG9 23/06/2016 Put 38.120 10.820 10.820 0.000   0 10.820
NABJG8 23/06/2016 Call 38.130 0.000 0.000 0.000   0 0.000
NABJH8 23/06/2016 Put 38.130 10.780 10.780 0.000   373 10.780
NABCG7 23/06/2016 Call 39.080 0.000 0.000 0.000   100 0.000
NABCH7 23/06/2016 Put 39.080 11.780 11.780 0.000   0 11.780
NABM89 23/06/2016 Call 40.020 0.000 0.000 0.000   0 0.000
NABM99 23/06/2016 Put 40.020 12.720 12.720 0.000   0 12.720
NABU99 23/06/2016 Call 40.980 0.000 0.000 0.000   0 0.000
NABUA9 23/06/2016 Put 40.980 13.680 13.680 0.000   0 13.680
NABXZ9 23/06/2016 Call 41.930 0.000 0.000 0.000   0 0.000
NABY19 23/06/2016 Put 41.930 14.630 14.630 0.000   0 14.630
NABYF8 28/07/2016 Call 0.010 27.380 27.380 0.000   0 27.380
NABBU9 28/07/2016 Call 20.970 6.450 6.450 0.000   0 6.450
NABBV9 28/07/2016 Put 20.970 0.025 0.025 0.000   90 0.025
NABQE9 28/07/2016 Call 20.980 6.440 6.440 0.000   187 6.440
NABQF9 28/07/2016 Put 20.980 0.030 0.030 0.000   0 0.030
NABZW8 28/07/2016 Call 21.440 5.990 5.990 0.000   0 5.990
NABZX8 28/07/2016 Put 21.440 0.040 0.040 0.000   127 0.040
NABYK8 28/07/2016 Call 22.180 5.280 5.280 0.000   0 5.280
NABYL8 28/07/2016 Put 22.180 0.075 0.075 0.000   169 0.075
NABY58 28/07/2016 Call 22.660 4.820 4.820 0.000   0 4.820
NABY68 28/07/2016 Put 22.660 0.105 0.105 0.000   2,704 0.105
NABXV8 28/07/2016 Call 23.140 4.370 4.370 0.000   0 4.370
NABXW8 28/07/2016 Put 23.140 0.135 0.135 0.000   679 0.135
NABN89 28/07/2016 Call 23.150 4.360 4.360 0.000   0 4.360
NABN99 28/07/2016 Put 23.150 0.135 0.135 0.000   245 0.135
NABY78 28/07/2016 Call 23.620 3.925 3.925 0.000   0 3.925
NABY88 28/07/2016 Put 23.620 0.165 0.165 0.000 150 735 0.165
NABXP8 28/07/2016 Call 24.100 3.490 3.490 0.000   0 3.490
NABXQ8 28/07/2016 Put 24.100 0.205 0.205 0.000   200 0.205
NABY98 28/07/2016 Call 24.590 3.050 3.050 0.000   0 3.050
NABYA8 28/07/2016 Put 24.590 0.255 0.255 0.000   0 0.255
NABXN8 28/07/2016 Call 25.070 2.630 2.630 0.000   0 2.630
NABXO8 28/07/2016 Put 25.070 0.315 0.315 0.000   500 0.315
NABZ38 28/07/2016 Call 25.080 2.625 2.625 0.000   17 2.625
NABZ28 28/07/2016 Put 25.080 0.315 0.315 0.000   10 0.315
NABYD8 28/07/2016 Call 25.550 2.235 2.235 0.000   0 2.235
NABYE8 28/07/2016 Put 25.550 0.395 0.395 0.000   1,380 0.395
NABR39 28/07/2016 Call 25.560 2.225 2.225 0.000   109 2.225
NABR49 28/07/2016 Put 25.560 0.395 0.395 0.400 55 55 0.395
NABXL8 28/07/2016 Call 26.030 1.860 1.860 0.000   0 1.860
NABXM8 28/07/2016 Put 26.030 0.500 0.500 0.000   988 0.500
NABQ99 28/07/2016 Call 26.210 1.720 1.720 0.000   0 1.720
NABQ89 28/07/2016 Put 26.210 0.540 0.540 0.000   308 0.540
NABQA9 28/07/2016 Call 26.220 1.715 1.715 0.000   693 1.715
NABQB9 28/07/2016 Put 26.220 0.540 0.540 0.530 15 205 0.540
NABYB8 28/07/2016 Call 26.520 1.500 1.500 0.000   100 1.500
NABYC8 28/07/2016 Put 26.520 0.630 0.630 0.620 7 435 0.630
NABXJ8 28/07/2016 Call 27.000 1.185 1.185 0.000   205 1.185
NABXK8 28/07/2016 Put 27.000 0.795 0.795 0.770 40 2,487 0.795
NABNY9 28/07/2016 Call 27.010 1.175 1.175 0.000   983 1.175
NABNZ9 28/07/2016 Put 27.010 0.790 0.790 0.000   20 0.790
NABXT8 28/07/2016 Call 27.480 0.905 0.905 0.945 7 329 0.905
NABXU8 28/07/2016 Put 27.480 0.995 0.995 0.000   286 0.995
NABQW9 28/07/2016 Call 27.490 0.900 0.900 0.000   181 0.900
NABQX9 28/07/2016 Put 27.490 0.990 0.990 0.000   217 0.990
NABY18 28/07/2016 Call 27.960 0.670 0.670 0.650 16 1,395 0.670
NABY28 28/07/2016 Put 27.960 1.240 1.240 0.000   632 1.240
NABP29 28/07/2016 Call 27.970 0.665 0.665 0.000   691 0.665
NABP19 28/07/2016 Put 27.970 1.230 1.230 0.000   185 1.230
NABXR8 28/07/2016 Call 28.440 0.480 0.480 0.445 20 1,477 0.480
NABXS8 28/07/2016 Put 28.440 1.525 1.525 0.000   200 1.525
NABTW9 28/07/2016 Call 28.450 0.475 0.475 0.000   0 0.475
NABTV9 28/07/2016 Put 28.450 1.515 1.515 0.000   200 1.515
NABY38 28/07/2016 Call 28.930 0.325 0.325 0.000   5,149 0.325
NABY48 28/07/2016 Put 28.930 1.860 1.860 1.825 30 680 1.860
NABP39 28/07/2016 Call 28.940 0.325 0.325 0.330 50 3,008 0.325
NABP49 28/07/2016 Put 28.940 1.845 1.845 0.000   200 1.845
NABXY8 28/07/2016 Call 29.410 0.215 0.215 0.200 329 5,085 0.215
NABXZ8 28/07/2016 Put 29.410 2.225 2.225 0.000   100 2.225
NABTX9 28/07/2016 Call 29.420 0.215 0.215 0.000   0 0.215
NABTY9 28/07/2016 Put 29.420 2.205 2.205 0.000   0 2.205
NABYG8 28/07/2016 Call 29.890 0.140 0.140 0.000   1,409 0.140
NABYH8 28/07/2016 Put 29.890 2.630 2.630 0.000   0 2.630
NABU19 28/07/2016 Call 29.900 0.140 0.140 0.000   0 0.140
NABTZ9 28/07/2016 Put 29.900 2.600 2.600 0.000   50 2.600
NABYI8 28/07/2016 Call 30.370 0.085 0.085 0.000   2,796 0.085
NABYJ8 28/07/2016 Put 30.370 3.075 3.075 0.000   20 3.075
NABTT9 28/07/2016 Call 30.380 0.085 0.085 0.000   0 0.085
NABTU9 28/07/2016 Put 30.380 3.025 3.025 0.000   40 3.025
NABIT9 28/07/2016 Call 30.500 0.080 0.080 0.000   471 0.080
NABIU9 28/07/2016 Put 30.500 3.200 3.200 0.000   0 3.200
NABJ69 28/07/2016 Call 30.970 0.050 0.050 0.000 50 1,069 0.050
NABJ79 28/07/2016 Put 30.970 3.670 3.670 0.000   0 3.670
NABU59 28/07/2016 Call 30.980 0.050 0.050 0.000   0 0.050
NABU49 28/07/2016 Put 30.980 3.590 3.590 0.000   42 3.590
NABK39 28/07/2016 Call 31.450 0.030 0.030 0.000   0 0.030
NABK49 28/07/2016 Put 31.450 4.150 4.150 0.000   0 4.150
NABU29 28/07/2016 Call 31.460 0.030 0.030 0.000   0 0.030
NABU39 28/07/2016 Put 31.460 4.060 4.060 0.000   0 4.060
NABKX9 28/07/2016 Call 31.920 0.015 0.015 0.000   175 0.015
NABKY9 28/07/2016 Put 31.920 4.620 4.620 0.000   0 4.620
NABT99 28/07/2016 Call 32.410 0.010 0.010 0.000   270 0.010
NABTA9 28/07/2016 Put 32.410 5.110 5.110 0.000   0 5.110
NABTJ9 28/07/2016 Call 34.790 0.000 0.000 0.000   0 0.000
NABTK9 28/07/2016 Put 34.790 7.490 7.490 0.000   0 7.490
NABTQ9 28/07/2016 Call 34.800 0.000 0.000 0.000   0 0.000
NABTP9 28/07/2016 Put 34.800 7.400 7.400 0.000   29 7.400
NABTI9 28/07/2016 Call 35.260 0.000 0.000 0.000   0 0.000
NABTH9 28/07/2016 Put 35.260 7.960 7.960 0.000   0 7.960
NABTN9 28/07/2016 Call 35.270 0.000 0.000 0.000   0 0.000
NABTO9 28/07/2016 Put 35.270 7.885 7.885 0.000   0 7.885
NABTM9 28/07/2016 Call 35.740 0.000 0.000 0.000   0 0.000
NABTL9 28/07/2016 Put 35.740 8.450 8.450 0.000   0 8.450
NABTR9 28/07/2016 Call 35.750 0.000 0.000 0.000   0 0.000
NABTS9 28/07/2016 Put 35.750 8.385 8.385 0.000   0 8.385
NABG49 25/08/2016 Call 0.010 27.420 27.420 0.000   0 27.420
NABG59 25/08/2016 Call 0.100 27.200 27.200 0.000   0 27.200
NABG69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
NABGK9 25/08/2016 Call 0.110 27.190 27.190 0.000   26 27.190
NABG79 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABGN9 25/08/2016 Call 20.500 6.965 6.965 0.000   0 6.965
NABGO9 25/08/2016 Put 20.500 0.065 0.065 0.000   0 0.065
NABFL9 25/08/2016 Call 21.000 6.490 6.490 0.000   0 6.490
NABFM9 25/08/2016 Put 21.000 0.085 0.085 0.000   0 0.085
NABFP9 25/08/2016 Call 21.500 6.020 6.020 0.000   0 6.020
NABFQ9 25/08/2016 Put 21.500 0.115 0.115 0.000   42 0.115
NABFF9 25/08/2016 Call 22.000 5.555 5.555 0.000   0 5.555
NABFG9 25/08/2016 Put 22.000 0.145 0.145 0.000   0 0.145
NABFT9 25/08/2016 Call 22.500 5.095 5.095 0.000   0 5.095
NABFU9 25/08/2016 Put 22.500 0.180 0.180 0.000   350 0.180
NABFH9 25/08/2016 Call 23.000 4.635 4.635 0.000   0 4.635
NABFI9 25/08/2016 Put 23.000 0.215 0.215 0.000   420 0.215
NABN79 25/08/2016 Call 23.010 4.625 4.625 0.000   10 4.625
NABN69 25/08/2016 Put 23.010 0.215 0.215 0.000   109 0.215
NABFR9 25/08/2016 Call 23.500 4.180 4.180 0.000   0 4.180
NABFS9 25/08/2016 Put 23.500 0.255 0.255 0.000   301 0.255
NABN49 25/08/2016 Call 23.510 4.175 4.175 0.000   94 4.175
NABN59 25/08/2016 Put 23.510 0.255 0.255 0.000   125 0.255
NABF89 25/08/2016 Call 24.000 3.740 3.740 0.000   0 3.740
NABF99 25/08/2016 Put 24.000 0.305 0.305 0.000   107 0.305
NABFX9 25/08/2016 Call 24.500 3.300 3.300 0.000   0 3.300
NABFY9 25/08/2016 Put 24.500 0.370 0.370 0.000   190 0.370
NABF69 25/08/2016 Call 25.000 2.885 2.885 2.950 3 3 2.885
NABF79 25/08/2016 Put 25.000 0.450 0.450 0.000   30 0.450
NABFV9 25/08/2016 Call 25.500 2.480 2.480 0.000   0 2.480
NABFW9 25/08/2016 Put 25.500 0.550 0.550 0.000   1,000 0.550
NABF29 25/08/2016 Call 26.000 2.095 2.095 0.000   0 2.095
NABF39 25/08/2016 Put 26.000 0.665 0.665 0.000   480 0.665
NABFZ9 25/08/2016 Call 26.500 1.745 1.745 0.000   0 1.745
NABG19 25/08/2016 Put 26.500 0.815 0.815 0.750 30 30 0.815
NABF49 25/08/2016 Call 27.000 1.420 1.420 0.000   40 1.420
NABF59 25/08/2016 Put 27.000 0.990 0.990 0.000   405 0.990
NABG29 25/08/2016 Call 27.500 1.130 1.130 0.000   356 1.130
NABG39 25/08/2016 Put 27.500 1.200 1.200 0.000   275 1.200
NABSU9 25/08/2016 Call 27.510 1.125 1.125 0.000   7 1.125
NABSV9 25/08/2016 Put 27.510 1.195 1.195 0.000   0 1.195
NABFN9 25/08/2016 Call 28.000 0.880 0.880 0.000 1,600 5,592 0.880
NABFO9 25/08/2016 Put 28.000 1.450 1.450 0.000   80 1.450
NABSX9 25/08/2016 Call 28.010 0.875 0.875 0.000   590 0.875
NABSW9 25/08/2016 Put 28.010 1.440 1.440 0.000   10 1.440
NABGV9 25/08/2016 Call 28.500 0.665 0.665 0.705 40 1,692 0.665
NABGW9 25/08/2016 Put 28.500 1.735 1.735 0.000   0 1.735
NABGT9 25/08/2016 Call 29.000 0.490 0.490 0.510 58 5,303 0.490
NABGU9 25/08/2016 Put 29.000 2.065 2.065 0.000   39 2.065
NABSY9 25/08/2016 Call 29.010 0.490 0.490 0.000   57 0.490
NABSZ9 25/08/2016 Put 29.010 2.045 2.045 0.000   350 2.045
NABIH9 25/08/2016 Call 29.500 0.355 0.355 0.355 2,238 5,080 0.355
NABII9 25/08/2016 Put 29.500 2.430 2.430 0.000   0 2.430
NABT29 25/08/2016 Call 29.510 0.355 0.355 0.000   50 0.355
NABT19 25/08/2016 Put 29.510 2.405 2.405 0.000   120 2.405
NABIJ9 25/08/2016 Call 30.000 0.250 0.250 0.000 30 6,837 0.250
NABIK9 25/08/2016 Put 30.000 2.835 2.835 0.000   130 2.835
NABT39 25/08/2016 Call 30.010 0.250 0.250 0.000   102 0.250
NABT49 25/08/2016 Put 30.010 2.795 2.795 0.000   20 2.795
NABIV9 25/08/2016 Call 30.500 0.170 0.170 0.000   356 0.170
NABIW9 25/08/2016 Put 30.500 3.265 3.265 0.000   0 3.265
NABJ89 25/08/2016 Call 31.000 0.120 0.120 0.000   0 0.120
NABJ99 25/08/2016 Put 31.000 3.725 3.725 0.000   0 3.725
NABK59 25/08/2016 Call 31.500 0.080 0.080 0.000   0 0.080
NABK69 25/08/2016 Put 31.500 4.205 4.205 0.000   0 4.205
NABK79 25/08/2016 Call 32.000 0.055 0.055 0.000   0 0.055
NABK89 25/08/2016 Put 32.000 4.700 4.700 0.000   0 4.700
NABTB9 25/08/2016 Call 32.500 0.035 0.035 0.000   10 0.035
NABTC9 25/08/2016 Put 32.500 5.200 5.200 0.000   0 5.200
NABD38 29/09/2016 Call 0.010 27.480 27.480 0.000 968 1,002 27.480
NABR19 29/09/2016 Call 0.110 27.190 27.190 0.000   32,750 27.190
NABR29 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
NABEY8 29/09/2016 Call 14.460 12.940 12.940 0.000   0 12.940
NABEZ8 29/09/2016 Put 14.460 0.002 0.002 0.000   710 0.002
NABDN8 29/09/2016 Call 17.360 10.085 10.085 0.000   0 10.085
NABDM8 29/09/2016 Put 17.360 0.025 0.025 0.000   0 0.025
NABDO8 29/09/2016 Call 19.280 8.235 8.235 0.000   0 8.235
NABDR8 29/09/2016 Put 19.280 0.080 0.080 0.000   0 0.080
NABDT8 29/09/2016 Call 19.290 8.225 8.225 0.000   144 8.225
NABDS8 29/09/2016 Put 19.290 0.080 0.080 0.000   0 0.080
NABBW9 29/09/2016 Call 20.970 6.640 6.640 0.000   0 6.640
NABBX9 29/09/2016 Put 20.970 0.170 0.170 0.000   100 0.170
NABZY8 29/09/2016 Call 21.440 6.205 6.205 0.000   0 6.205
NABB19 29/09/2016 Put 21.440 0.200 0.200 0.000   442 0.200
NABWN8 29/09/2016 Call 22.180 5.525 5.525 0.000   0 5.525
NABWO8 29/09/2016 Put 22.180 0.255 0.255 0.000   200 0.255
NABVU8 29/09/2016 Call 22.660 5.090 5.090 0.000   0 5.090
NABVV8 29/09/2016 Put 22.660 0.295 0.295 0.285 50 1,100 0.295
NABN29 29/09/2016 Call 22.670 5.080 5.080 0.000   0 5.080
NABN39 29/09/2016 Put 22.670 0.290 0.290 0.000   10 0.290
NABM98 29/09/2016 Call 23.140 4.660 4.660 0.000   0 4.660
NABMA8 29/09/2016 Put 23.140 0.335 0.335 0.000   239 0.335
NABM58 29/09/2016 Call 23.150 4.655 4.655 0.000   1 4.655
NABM68 29/09/2016 Put 23.150 0.335 0.335 0.000   190 0.335
NABMC8 29/09/2016 Call 23.620 4.245 4.245 0.000   0 4.245
NABMB8 29/09/2016 Put 23.620 0.390 0.390 0.000   12 0.390
NABM88 29/09/2016 Call 23.630 4.235 4.235 0.000   0 4.235
NABM78 29/09/2016 Put 23.630 0.385 0.385 0.000   410 0.385
NABLF8 29/09/2016 Call 24.100 3.830 3.830 0.000   0 3.830
NABLG8 29/09/2016 Put 24.100 0.445 0.445 0.000   1,102 0.445
NABKN9 29/09/2016 Call 24.110 3.825 3.825 0.000   0 3.825
NABKO9 29/09/2016 Put 24.110 0.445 0.445 0.000   0 0.445
NABE38 29/09/2016 Call 24.590 3.425 3.425 0.000   0 3.425
NABE48 29/09/2016 Put 24.590 0.525 0.525 0.000   110 0.525
NABKQ9 29/09/2016 Call 24.600 3.415 3.415 0.000   0 3.415
NABKP9 29/09/2016 Put 24.600 0.520 0.520 0.000   0 0.520
NABXR7 29/09/2016 Call 25.070 3.035 3.035 0.000   0 3.035
NABXS7 29/09/2016 Put 25.070 0.610 0.610 0.000   1,608 0.610
NABKR9 29/09/2016 Call 25.080 3.030 3.030 0.000   31 3.030
NABKS9 29/09/2016 Put 25.080 0.605 0.605 0.000   0 0.605
NABCI8 29/09/2016 Call 25.550 2.665 2.665 0.000   11 2.665
NABCJ8 29/09/2016 Put 25.550 0.720 0.720 0.000   200 0.720
NABT87 29/09/2016 Call 26.030 2.310 2.310 0.000   170 2.310
NABT97 29/09/2016 Put 26.030 0.845 0.845 0.000   863 0.845
NABC58 29/09/2016 Call 26.520 1.965 1.965 0.000   304 1.965
NABC68 29/09/2016 Put 26.520 0.995 0.995 0.000   502 0.995
NABKU9 29/09/2016 Call 26.530 1.960 1.960 0.000   420 1.960
NABKT9 29/09/2016 Put 26.530 0.990 0.990 0.000   5 0.990
NABTB7 29/09/2016 Call 27.000 1.665 1.665 0.000   434 1.665
NABTA7 29/09/2016 Put 27.000 1.175 1.175 0.000   639 1.175
NABKV9 29/09/2016 Call 27.010 1.655 1.655 0.000   473 1.655
NABKW9 29/09/2016 Put 27.010 1.165 1.165 0.000   0 1.165
NABC18 29/09/2016 Call 27.480 1.380 1.380 0.000   275 1.380
NABC28 29/09/2016 Put 27.480 1.380 1.380 0.000   1,058 1.380
NABQ97 29/09/2016 Call 27.960 1.125 1.125 1.140 10 1,190 1.125
NABQA7 29/09/2016 Put 27.960 1.605 1.605 0.000   50 1.605
NABKE9 29/09/2016 Call 27.970 1.125 1.125 0.000   452 1.125
NABKD9 29/09/2016 Put 27.970 1.595 1.595 0.000   197 1.595
NABBY8 29/09/2016 Call 28.440 0.910 0.910 0.000   2,357 0.910
NABBZ8 29/09/2016 Put 28.440 1.875 1.875 0.000   151 1.875
NABKH9 29/09/2016 Call 28.450 0.905 0.905 0.000   136 0.905
NABKI9 29/09/2016 Put 28.450 1.850 1.850 0.000   335 1.850
NABN27 29/09/2016 Call 28.930 0.715 0.715 0.000   265 0.715
NABN37 29/09/2016 Put 28.930 2.175 2.175 0.000   243 2.175
NABZL7 29/09/2016 Call 28.940 0.710 0.710 0.000   1,069 0.710
NABZK7 29/09/2016 Put 28.940 2.145 2.145 0.000   219 2.145
NABCG8 29/09/2016 Call 29.410 0.555 0.555 0.575 275 2,026 0.555
NABCH8 29/09/2016 Put 29.410 2.500 2.500 0.000   200 2.500
NABKQ8 29/09/2016 Call 29.420 0.555 0.555 0.000   93 0.555
NABKR8 29/09/2016 Put 29.420 2.465 2.465 0.000   143 2.465
NABN67 29/09/2016 Call 29.890 0.425 0.425 0.425 750 2,440 0.425
NABN77 29/09/2016 Put 29.890 2.855 2.855 0.000   45 2.855
NABZM7 29/09/2016 Call 29.900 0.425 0.425 0.000   337 0.425
NABZN7 29/09/2016 Put 29.900 2.810 2.810 0.000   469 2.810
NABC98 29/09/2016 Call 30.370 0.320 0.320 0.000   2,357 0.320
NABCF8 29/09/2016 Put 30.370 3.235 3.235 0.000   24 3.235
NABJE8 29/09/2016 Call 30.380 0.320 0.320 0.000   77 0.320
NABJF8 29/09/2016 Put 30.380 3.180 3.180 0.000   30 3.180
NABN47 29/09/2016 Call 30.850 0.240 0.240 0.000   331 0.240
NABN57 29/09/2016 Put 30.850 3.645 3.645 0.000   448 3.645
NABZO7 29/09/2016 Call 30.860 0.235 0.235 0.000   87 0.235
NABZP7 29/09/2016 Put 30.860 3.575 3.575 0.000   460 3.575
NABC38 29/09/2016 Call 31.340 0.175 0.175 0.000   791 0.175
NABC48 29/09/2016 Put 31.340 4.085 4.085 0.000   0 4.085
NABP78 29/09/2016 Call 31.350 0.175 0.175 0.000   130 0.175
NABP88 29/09/2016 Put 31.350 3.995 3.995 0.000   528 3.995
NABNK7 29/09/2016 Call 31.820 0.125 0.125 0.000   95 0.125
NABNL7 29/09/2016 Put 31.820 4.535 4.535 0.000   0 4.535
NABZR7 29/09/2016 Call 31.830 0.125 0.125 0.000   140 0.125
NABZQ7 29/09/2016 Put 31.830 4.420 4.420 0.000   50 4.420
NABC78 29/09/2016 Call 32.300 0.090 0.090 0.000   10 0.090
NABC88 29/09/2016 Put 32.300 5.000 5.000 0.000   0 5.000
NABPK8 29/09/2016 Call 32.310 0.090 0.090 0.000   215 0.090
NABP98 29/09/2016 Put 32.310 4.860 4.860 0.000   170 4.860
NABN87 29/09/2016 Call 32.780 0.065 0.065 0.000   45 0.065
NABN97 29/09/2016 Put 32.780 5.480 5.480 0.000   258 5.480
NABZG7 29/09/2016 Call 32.790 0.065 0.065 0.000   49 0.065
NABZH7 29/09/2016 Put 32.790 5.305 5.305 0.000   130 5.305
NABF38 29/09/2016 Call 33.260 0.050 0.050 0.000   204 0.050
NABF48 29/09/2016 Put 33.260 5.960 5.960 0.000   0 5.960
NABRJ8 29/09/2016 Call 33.270 0.050 0.050 0.000   0 0.050
NABRK8 29/09/2016 Put 33.270 5.765 5.765 0.000   55 5.765
NABMV7 29/09/2016 Call 33.750 0.035 0.035 0.000   60 0.035
NABMY7 29/09/2016 Put 33.750 6.450 6.450 0.000   0 6.450
NABKK9 29/09/2016 Call 33.760 0.035 0.035 0.000   0 0.035
NABKJ9 29/09/2016 Put 33.760 6.240 6.240 0.000   10 6.240
NABG58 29/09/2016 Call 34.230 0.025 0.025 0.000   0 0.025
NABG68 29/09/2016 Put 34.230 6.930 6.930 0.000   0 6.930
NABKL9 29/09/2016 Call 34.240 0.025 0.025 0.000   0 0.025
NABKM9 29/09/2016 Put 34.240 6.715 6.715 0.000   104 6.715
NABMZ7 29/09/2016 Call 34.710 0.015 0.015 0.000   0 0.015
NABN17 29/09/2016 Put 34.710 7.410 7.410 0.000   0 7.410
NABMR7 29/09/2016 Call 35.670 0.008 0.008 0.000   20 0.008
NABMS7 29/09/2016 Put 35.670 8.370 8.370 0.000   0 8.370
NABMT7 29/09/2016 Call 36.640 0.004 0.004 0.000   0 0.004
NABMU7 29/09/2016 Put 36.640 9.340 9.340 0.000   0 9.340
NABR67 29/09/2016 Call 37.600 0.002 0.002 0.000   0 0.002
NABR77 29/09/2016 Put 37.600 10.300 10.300 0.000   0 10.300
NABGP9 29/09/2016 Call 41.460 0.000 0.000 0.000   0 0.000
NABGQ9 29/09/2016 Put 41.460 14.160 14.160 0.000   0 14.160
NABGS9 29/09/2016 Call 41.470 0.000 0.000 0.000   0 0.000
NABGR9 29/09/2016 Put 41.470 13.905 13.905 0.000   14 13.905
NABS59 27/10/2016 Call 0.010 27.530 27.530 0.000   0 27.530
NABSC9 27/10/2016 Call 23.000 4.905 4.905 0.000   0 4.905
NABSD9 27/10/2016 Put 23.000 0.405 0.405 0.000   260 0.405
NABRS9 27/10/2016 Call 23.500 4.480 4.480 0.000   0 4.480
NABRT9 27/10/2016 Put 23.500 0.475 0.475 0.000   0 0.475
NABRM9 27/10/2016 Call 24.000 4.060 4.060 0.000 30 30 4.060
NABRN9 27/10/2016 Put 24.000 0.550 0.550 0.000   50 0.550
NABRU9 27/10/2016 Call 24.500 3.650 3.650 0.000   0 3.650
NABRV9 27/10/2016 Put 24.500 0.640 0.640 0.000   200 0.640
NABRW9 27/10/2016 Call 25.000 3.260 3.260 0.000   0 3.260
NABRX9 27/10/2016 Put 25.000 0.745 0.745 0.680 30 30 0.745
NABR99 27/10/2016 Call 25.500 2.880 2.880 0.000   0 2.880
NABRF9 27/10/2016 Put 25.500 0.865 0.865 0.000   900 0.865
NABRY9 27/10/2016 Call 26.000 2.525 2.525 0.000   13 2.525
NABRZ9 27/10/2016 Put 26.000 1.010 1.010 0.000   0 1.010
NABR79 27/10/2016 Call 26.500 2.180 2.180 0.000   0 2.180
NABR89 27/10/2016 Put 26.500 1.160 1.160 0.000   0 1.160
NABS39 27/10/2016 Call 27.000 1.875 1.875 0.000   0 1.875
NABS49 27/10/2016 Put 27.000 1.350 1.350 0.000   33 1.350
NABR59 27/10/2016 Call 27.500 1.585 1.585 0.000   12 1.585
NABR69 27/10/2016 Put 27.500 1.560 1.560 0.000   446 1.560
NABS19 27/10/2016 Call 28.000 1.315 1.315 0.000   6 1.315
NABS29 27/10/2016 Put 28.000 1.790 1.790 0.000   0 1.790
NABRI9 27/10/2016 Call 28.500 1.090 1.090 0.000   438 1.090
NABRJ9 27/10/2016 Put 28.500 2.060 2.060 0.000   280 2.060
NABRO9 27/10/2016 Call 29.000 0.880 0.880 0.000   135 0.880
NABRP9 27/10/2016 Put 29.000 2.355 2.355 0.000   150 2.355
NABRG9 27/10/2016 Call 29.500 0.695 0.695 0.000   0 0.695
NABRH9 27/10/2016 Put 29.500 2.675 2.675 0.000   0 2.675
NABSF9 27/10/2016 Call 29.510 0.695 0.695 0.000   0 0.695
NABSE9 27/10/2016 Put 29.510 2.635 2.635 0.000   0 2.635
NABRQ9 27/10/2016 Call 30.000 0.545 0.545 0.000   720 0.545
NABRR9 27/10/2016 Put 30.000 3.035 3.035 0.000   100 3.035
NABSG9 27/10/2016 Call 30.010 0.540 0.540 0.000   5 0.540
NABSH9 27/10/2016 Put 30.010 2.980 2.980 0.000   0 2.980
NABRK9 27/10/2016 Call 30.500 0.420 0.420 0.000   0 0.420
NABRL9 27/10/2016 Put 30.500 3.420 3.420 0.000   0 3.420
NABSI9 27/10/2016 Call 31.000 0.315 0.315 0.000   0 0.315
NABSJ9 27/10/2016 Put 31.000 3.835 3.835 0.000   50 3.835
NABSK9 27/10/2016 Call 31.500 0.230 0.230 0.000   0 0.230
NABSL9 27/10/2016 Put 31.500 4.270 4.270 0.000   0 4.270
NABT59 27/10/2016 Call 32.000 0.170 0.170 0.000   0 0.170
NABT69 27/10/2016 Put 32.000 4.730 4.730 0.000   0 4.730
NABTD9 27/10/2016 Call 32.500 0.125 0.125 0.000   0 0.125
NABTE9 27/10/2016 Put 32.500 5.205 5.205 0.000   0 5.205
NABV99 24/11/2016 Call 0.010 26.560 26.560 0.000   0 26.560
NABUY9 24/11/2016 Call 24.000 4.020 4.020 0.000   0 4.020
NABUZ9 24/11/2016 Put 24.000 0.860 0.860 0.000   0 0.860
NABUK9 24/11/2016 Call 24.500 3.625 3.625 0.000   0 3.625
NABUL9 24/11/2016 Put 24.500 0.980 0.980 0.000   0 0.980
NABUW9 24/11/2016 Call 25.000 3.235 3.235 0.000   0 3.235
NABUX9 24/11/2016 Put 25.000 1.125 1.125 0.000   0 1.125
NABUI9 24/11/2016 Call 25.500 2.860 2.860 0.000   0 2.860
NABUJ9 24/11/2016 Put 25.500 1.280 1.280 0.000   0 1.280
NABUU9 24/11/2016 Call 26.000 2.500 2.500 0.000   0 2.500
NABUV9 24/11/2016 Put 26.000 1.465 1.465 0.000   0 1.465
NABU69 24/11/2016 Call 26.500 2.165 2.165 0.000   0 2.165
NABU79 24/11/2016 Put 26.500 1.665 1.665 0.000   0 1.665
NABUS9 24/11/2016 Call 27.000 1.850 1.850 0.000   0 1.850
NABUT9 24/11/2016 Put 27.000 1.890 1.890 0.000   0 1.890
NABU89 24/11/2016 Call 27.500 1.575 1.575 0.000   0 1.575
NABUH9 24/11/2016 Put 27.500 2.145 2.145 0.000   0 2.145
NABV19 24/11/2016 Call 28.000 1.315 1.315 0.000   0 1.315
NABV29 24/11/2016 Put 28.000 2.420 2.420 0.000   0 2.420
NABUQ9 24/11/2016 Call 28.500 1.085 1.085 0.000   0 1.085
NABUR9 24/11/2016 Put 28.500 2.725 2.725 0.000   0 2.725
NABV39 24/11/2016 Call 29.000 0.890 0.890 0.000   0 0.890
NABV49 24/11/2016 Put 29.000 3.060 3.060 0.000   0 3.060
NABUM9 24/11/2016 Call 29.500 0.710 0.710 0.000   0 0.710
NABUN9 24/11/2016 Put 29.500 3.415 3.415 0.000   0 3.415
NABV79 24/11/2016 Call 30.000 0.560 0.560 0.000   0 0.560
NABV89 24/11/2016 Put 30.000 3.795 3.795 0.000   0 3.795
NABUO9 24/11/2016 Call 30.500 0.435 0.435 0.000   0 0.435
NABUP9 24/11/2016 Put 30.500 4.200 4.200 0.000   0 4.200
NABV59 24/11/2016 Call 31.000 0.325 0.325 0.000   0 0.325
NABV69 24/11/2016 Put 31.000 4.615 4.615 0.000   0 4.615
NABU48 22/12/2016 Call 0.010 26.590 26.590 0.000   0 26.590
NABUS8 22/12/2016 Call 19.060 8.515 8.515 0.000   10 8.515
NABUR8 22/12/2016 Put 19.060 0.280 0.280 0.000   64 0.280
NABUT8 22/12/2016 Call 19.070 7.705 7.705 0.000   560 7.705
NABUU8 22/12/2016 Put 19.070 0.285 0.285 0.000   152 0.285
NABBY9 22/12/2016 Call 20.970 6.720 6.720 0.000   0 6.720
NABBZ9 22/12/2016 Put 20.970 0.450 0.450 0.000   150 0.450
NABB29 22/12/2016 Call 21.440 6.290 6.290 0.000   0 6.290
NABB39 22/12/2016 Put 21.440 0.505 0.505 0.000   200 0.505
NABYM8 22/12/2016 Call 21.920 5.855 5.855 0.000   0 5.855
NABYN8 22/12/2016 Put 21.920 0.565 0.565 0.000   76 0.565
NABWP8 22/12/2016 Call 22.400 5.430 5.430 0.000   0 5.430
NABWQ8 22/12/2016 Put 22.400 0.645 0.645 0.000   63 0.645
NABMN8 22/12/2016 Call 22.870 5.020 5.020 0.000   1 5.020
NABMO8 22/12/2016 Put 22.870 0.725 0.725 0.000 55 220 0.725
NABV88 22/12/2016 Call 23.350 4.615 4.615 0.000   0 4.615
NABV98 22/12/2016 Put 23.350 0.820 0.820 0.000   523 0.820
NABEK7 22/12/2016 Call 23.820 4.220 4.220 0.000   15 4.220
NABEL7 22/12/2016 Put 23.820 0.925 0.925 0.000   224 0.925
NABSP8 22/12/2016 Call 23.830 3.675 3.675 0.000   128 3.675
NABSO8 22/12/2016 Put 23.830 0.915 0.915 0.000   432 0.915
NABU58 22/12/2016 Call 24.300 3.835 3.835 0.000   10 3.835
NABU68 22/12/2016 Put 24.300 1.035 1.035 0.000   378 1.035
NABEN7 22/12/2016 Call 24.780 3.460 3.460 0.000   0 3.460
NABEM7 22/12/2016 Put 24.780 1.175 1.175 0.000   222 1.175
NABSM8 22/12/2016 Call 24.790 2.985 2.985 0.000   20 2.985
NABSN8 22/12/2016 Put 24.790 1.165 1.165 0.000   48 1.165
NABTJ8 22/12/2016 Call 25.250 3.105 3.105 0.000   28 3.105
NABTK8 22/12/2016 Put 25.250 1.315 1.315 0.000   125 1.315
NABBG9 22/12/2016 Call 25.730 2.765 2.765 0.000   1,000 2.765
NABBH9 22/12/2016 Put 25.730 1.490 1.490 0.000   354 1.490
NABEF9 22/12/2016 Call 25.740 2.360 2.360 0.000   139 2.360
NABEG9 22/12/2016 Put 25.740 1.475 1.475 0.000   7 1.475
NABTH8 22/12/2016 Call 26.210 2.435 2.435 0.000   589 2.435
NABTI8 22/12/2016 Put 26.210 1.670 1.670 0.000   106 1.670
NABEI9 22/12/2016 Call 26.220 2.075 2.075 0.000   103 2.075
NABEH9 22/12/2016 Put 26.220 1.660 1.660 0.000   5 1.660
NABPS7 22/12/2016 Call 26.690 2.130 2.130 2.120 1,250 4,880 2.130
NABPT7 22/12/2016 Put 26.690 1.885 1.885 0.000   3,055 1.885
NABNS8 22/12/2016 Call 26.700 1.805 1.805 0.000   272 1.805
NABNT8 22/12/2016 Put 26.700 1.865 1.865 0.000   279 1.865
NABTF8 22/12/2016 Call 27.160 1.845 1.845 1.930 160 1,033 1.845
NABTG8 22/12/2016 Put 27.160 2.100 2.100 0.000   33 2.100
NABUW8 22/12/2016 Call 27.170 1.560 1.560 0.000   840 1.560
NABUV8 22/12/2016 Put 27.170 2.080 2.080 0.000   512 2.080
NABLH7 22/12/2016 Call 27.630 1.590 1.590 0.000   2,103 1.590
NABLI7 22/12/2016 Put 27.630 2.345 2.345 0.000   4,084 2.345
NABNV8 22/12/2016 Call 27.640 1.340 1.340 0.000   88 1.340
NABNU8 22/12/2016 Put 27.640 2.320 2.320 0.000   244 2.320
NABTB8 22/12/2016 Call 28.120 1.340 1.340 0.000   510 1.340
NABTC8 22/12/2016 Put 28.120 2.615 2.615 0.000   10 2.615
NABUX8 22/12/2016 Call 28.130 1.130 1.130 0.000   300 1.130
NABUY8 22/12/2016 Put 28.130 2.595 2.595 0.000   5 2.595
NABIX7 22/12/2016 Call 28.590 1.130 1.130 0.000   190 1.130
NABIY7 22/12/2016 Put 28.590 2.905 2.905 0.000   945 2.905
NABNW8 22/12/2016 Call 28.600 0.950 0.950 0.000   129 0.950
NABNX8 22/12/2016 Put 28.600 2.875 2.875 0.000   921 2.875
NABRN8 22/12/2016 Call 29.070 0.935 0.935 0.000   502 0.935
NABRO8 22/12/2016 Put 29.070 3.215 3.215 0.000   2,030 3.215
NABRL8 22/12/2016 Call 29.080 0.785 0.785 0.000   453 0.785
NABRM8 22/12/2016 Put 29.080 3.185 3.185 0.000 55 713 3.185
NABIV7 22/12/2016 Call 29.540 0.770 0.770 0.000   2,456 0.770
NABIW7 22/12/2016 Put 29.540 3.545 3.545 0.000   1,158 3.545
NABNZ8 22/12/2016 Call 29.550 0.645 0.645 0.000   1,118 0.645
NABNY8 22/12/2016 Put 29.550 3.510 3.510 0.000   664 3.510
NABTD8 22/12/2016 Call 30.020 0.630 0.630 0.000   124 0.630
NABTE8 22/12/2016 Put 30.020 3.900 3.900 0.000   53 3.900
NABV18 22/12/2016 Call 30.030 0.525 0.525 0.000   367 0.525
NABUZ8 22/12/2016 Put 30.030 3.860 3.860 0.000   860 3.860
NABIT7 22/12/2016 Call 30.500 0.505 0.505 0.000   1,402 0.505
NABIU7 22/12/2016 Put 30.500 4.275 4.275 0.000   1,646 4.275
NABRG8 22/12/2016 Call 30.510 0.425 0.425 0.000   400 0.425
NABRF8 22/12/2016 Put 30.510 4.230 4.230 0.000   20 4.230
NABRT8 22/12/2016 Call 30.970 0.405 0.405 0.000   145 0.405
NABRU8 22/12/2016 Put 30.970 4.660 4.660 0.000   300 4.660
NABRW8 22/12/2016 Call 30.980 0.340 0.340 0.000   87 0.340
NABRV8 22/12/2016 Put 30.980 4.610 4.610 0.000   325 4.610
NABIR7 22/12/2016 Call 31.450 0.320 0.320 0.000   1,421 0.320
NABIS7 22/12/2016 Put 31.450 5.065 5.065 0.000   321 5.065
NABRQ8 22/12/2016 Call 31.460 0.270 0.270 0.000   274 0.270
NABRP8 22/12/2016 Put 31.460 5.015 5.015 0.000   546 5.015
NABU98 22/12/2016 Call 31.920 0.255 0.255 0.000   88 0.255
NABUA8 22/12/2016 Put 31.920 5.475 5.475 0.000   50 5.475
NABV28 22/12/2016 Call 31.930 0.215 0.215 0.000   0 0.215
NABV38 22/12/2016 Put 31.930 5.420 5.420 0.000   55 5.420
NABQJ9 22/12/2016 Call 32.300 0.205 0.205 0.000   0 0.205
NABQI9 22/12/2016 Put 32.300 5.820 5.820 0.000   0 5.820
NABQG9 22/12/2016 Call 32.310 0.180 0.180 0.000   0 0.180
NABQH9 22/12/2016 Put 32.310 5.760 5.760 0.000   419 5.760
NABJ47 22/12/2016 Call 32.410 0.195 0.195 0.000   5,000 0.195
NABJ57 22/12/2016 Put 32.410 5.920 5.920 0.000   1,320 5.920
NABRR8 22/12/2016 Call 32.420 0.170 0.170 0.000   240 0.170
NABRS8 22/12/2016 Put 32.420 5.860 5.860 0.000   45 5.860
NABJ27 22/12/2016 Call 33.350 0.120 0.120 0.000   200 0.120
NABJ37 22/12/2016 Put 33.350 6.795 6.795 0.000   2,284 6.795
NABV58 22/12/2016 Call 33.360 0.105 0.105 0.000   20 0.105
NABV48 22/12/2016 Put 33.360 6.730 6.730 0.000   345 6.730
NABIZ7 22/12/2016 Call 34.310 0.070 0.070 0.000   46 0.070
NABJ17 22/12/2016 Put 34.310 7.720 7.720 0.000   15 7.720
NABQK9 22/12/2016 Call 34.710 0.055 0.055 0.000   0 0.055
NABQL9 22/12/2016 Put 34.710 8.110 8.110 0.000   0 8.110
NABQU9 22/12/2016 Call 34.720 0.050 0.050 0.000   0 0.050
NABQV9 22/12/2016 Put 34.720 8.030 8.030 0.000 50 250 8.030
NABJ67 22/12/2016 Call 35.260 0.040 0.040 0.000   400 0.040
NABJ77 22/12/2016 Put 35.260 8.645 8.645 0.000   1,708 8.645
NABQN9 22/12/2016 Call 35.270 0.040 0.040 0.000   0 0.040
NABQM9 22/12/2016 Put 35.270 8.570 8.570 0.000   0 8.570
NABQR9 22/12/2016 Call 35.670 0.035 0.035 0.000   0 0.035
NABQQ9 22/12/2016 Put 35.670 9.050 9.050 0.000   10 9.050
NABQO9 22/12/2016 Call 35.680 0.030 0.030 0.000   0 0.030
NABQP9 22/12/2016 Put 35.680 8.970 8.970 0.000   32 8.970
NABJ87 22/12/2016 Call 36.210 0.025 0.025 0.000   36 0.025
NABJ97 22/12/2016 Put 36.210 9.580 9.580 0.000   0 9.580
NABQS9 22/12/2016 Call 36.220 0.025 0.025 0.000   0 0.025
NABQT9 22/12/2016 Put 36.220 9.500 9.500 0.000   300 9.500
NABJT7 22/12/2016 Call 37.170 0.015 0.015 0.000   400 0.015
NABJU7 22/12/2016 Put 37.170 10.530 10.530 0.000   1,160 10.530
NABVN7 22/12/2016 Call 38.120 0.008 0.008 0.000   0 0.008
NABVO7 22/12/2016 Put 38.120 11.470 11.470 0.000   30 11.470
NABJE9 22/12/2016 Call 39.080 0.005 0.005 0.000   0 0.005
NABJF9 22/12/2016 Put 39.080 12.415 12.415 0.000   0 12.415
NABMA9 22/12/2016 Call 40.020 0.003 0.003 0.000   0 0.003
NABMB9 22/12/2016 Put 40.020 13.345 13.345 0.000   0 13.345
NABUB9 22/12/2016 Call 40.980 0.002 0.002 0.000   0 0.002
NABUC9 22/12/2016 Put 40.980 14.295 14.295 0.000   0 14.295
NABY29 22/12/2016 Call 41.930 0.001 0.001 0.000   0 0.001
NABY39 22/12/2016 Put 41.930 15.235 15.235 0.000   0 15.235
NABM49 30/03/2017 Call 0.010 26.715 26.715 0.000   0 26.715
NABB89 30/03/2017 Call 17.150 10.360 10.360 0.000   0 10.360
NABBK9 30/03/2017 Put 17.150 0.280 0.280 0.000   0 0.280
NABQ49 30/03/2017 Call 17.160 9.675 9.675 0.000   30 9.675
NABQ59 30/03/2017 Put 17.160 0.280 0.280 0.000   0 0.280
NABDV9 30/03/2017 Call 20.020 7.640 7.640 0.000   0 7.640
NABDW9 30/03/2017 Put 20.020 0.510 0.510 0.000   0 0.510
NABQ79 30/03/2017 Call 20.030 7.095 7.095 0.000   0 7.095
NABQ69 30/03/2017 Put 20.030 0.505 0.505 0.000   0 0.505
NABYO8 30/03/2017 Call 21.210 6.550 6.550 0.000   0 6.550
NABYP8 30/03/2017 Put 21.210 0.655 0.655 0.000   5 0.655
NABQC9 30/03/2017 Call 21.440 6.345 6.345 0.000   0 6.345
NABQD9 30/03/2017 Put 21.440 0.690 0.690 0.000   0 0.690
NABVA8 30/03/2017 Call 22.180 5.700 5.700 0.000   0 5.700
NABVB8 30/03/2017 Put 22.180 0.820 0.820 0.000   0 0.820
NABMY9 30/03/2017 Call 22.190 5.290 5.290 0.000   0 5.290
NABMX9 30/03/2017 Put 22.190 0.810 0.810 0.000   0 0.810
NABNK9 30/03/2017 Call 22.400 5.510 5.510 0.000   0 5.510
NABNL9 30/03/2017 Put 22.400 0.860 0.860 0.000   0 0.860
NABMP8 30/03/2017 Call 23.140 4.895 4.895 0.000   0 4.895
NABMQ8 30/03/2017 Put 23.140 1.020 1.020 0.000   0 1.020
NABMZ9 30/03/2017 Call 23.150 4.550 4.550 0.000   0 4.550
NABN19 30/03/2017 Put 23.150 1.005 1.005 0.000   10 1.005
NABMJ9 30/03/2017 Call 23.350 4.725 4.725 0.000   0 4.725
NABMK9 30/03/2017 Put 23.350 1.070 1.070 0.000   30 1.070
NABML9 30/03/2017 Call 23.820 4.350 4.350 0.000   0 4.350
NABMM9 30/03/2017 Put 23.820 1.180 1.180 0.000   0 1.180
NABMN9 30/03/2017 Call 23.830 4.050 4.050 0.000   0 4.050
NABMO9 30/03/2017 Put 23.830 1.170 1.170 0.000   0 1.170
NABE58 30/03/2017 Call 24.100 4.135 4.135 0.000   0 4.135
NABE68 30/03/2017 Put 24.100 1.260 1.260 0.000   0 1.260
NABME9 30/03/2017 Call 24.110 3.850 3.850 0.000   0 3.850
NABM59 30/03/2017 Put 24.110 1.245 1.245 0.000   110 1.245
NABM29 30/03/2017 Call 24.300 3.980 3.980 0.000   0 3.980
NABM39 30/03/2017 Put 24.300 1.320 1.320 0.000   20 1.320
NABCS8 30/03/2017 Call 25.070 3.415 3.415 0.000   0 3.415
NABCT8 30/03/2017 Put 25.070 1.555 1.555 0.000   0 1.555
NABPP9 30/03/2017 Call 25.080 3.190 3.190 0.000   0 3.190
NABPQ9 30/03/2017 Put 25.080 1.535 1.535 0.000   0 1.535
NABLZ9 30/03/2017 Call 25.250 3.285 3.285 0.000   0 3.285
NABM19 30/03/2017 Put 25.250 1.620 1.620 0.000   0 1.620
NABMR9 30/03/2017 Call 25.260 3.075 3.075 0.000   0 3.075
NABMP9 30/03/2017 Put 25.260 1.595 1.595 0.000   200 1.595
NABCO8 30/03/2017 Call 26.030 2.765 2.765 0.000   30 2.765
NABCP8 30/03/2017 Put 26.030 1.910 1.910 0.000   90 1.910
NABLS9 30/03/2017 Call 26.210 2.645 2.645 0.000   0 2.645
NABLT9 30/03/2017 Put 26.210 1.980 1.980 0.000   0 1.980
NABMF9 30/03/2017 Call 26.220 2.485 2.485 0.000   0 2.485
NABMG9 30/03/2017 Put 26.220 1.950 1.950 0.000   210 1.950
NABMS9 30/03/2017 Call 26.690 2.355 2.355 0.000   0 2.355
NABMU9 30/03/2017 Put 26.690 2.190 2.190 0.000   0 2.190
NABMW9 30/03/2017 Call 26.700 2.215 2.215 0.000   10 2.215
NABMV9 30/03/2017 Put 26.700 2.150 2.150 0.000   180 2.150
NABCQ8 30/03/2017 Call 27.000 2.175 2.175 0.000   3 2.175
NABCR8 30/03/2017 Put 27.000 2.335 2.335 0.000   128 2.335
NABLU9 30/03/2017 Call 27.160 2.085 2.085 0.000   343 2.085
NABLW9 30/03/2017 Put 27.160 2.410 2.410 0.000   0 2.410
NABP59 30/03/2017 Call 27.170 1.970 1.970 0.000   0 1.970
NABP69 30/03/2017 Put 27.170 2.365 2.365 0.000   0 2.365
NABCK8 30/03/2017 Call 27.960 1.675 1.675 0.000   19 1.675
NABCL8 30/03/2017 Put 27.960 2.825 2.825 0.000   0 2.825
NABLQ9 30/03/2017 Call 28.120 1.600 1.600 0.000   226 1.600
NABLR9 30/03/2017 Put 28.120 2.915 2.915 0.000   2 2.915
NABP89 30/03/2017 Call 28.130 1.520 1.520 0.000   20 1.520
NABP79 30/03/2017 Put 28.130 2.855 2.855 0.000   0 2.855
NABCM8 30/03/2017 Call 28.930 1.255 1.255 0.000   31 1.255
NABCN8 30/03/2017 Put 28.930 3.400 3.400 0.000   100 3.400
NABP99 30/03/2017 Call 28.940 1.200 1.200 0.000   110 1.200
NABPK9 30/03/2017 Put 28.940 3.325 3.325 0.000   0 3.325
NABLX9 30/03/2017 Call 29.070 1.205 1.205 0.000   40 1.205
NABLY9 30/03/2017 Put 29.070 3.490 3.490 0.000   6 3.490
NABNN9 30/03/2017 Call 29.080 1.150 1.150 0.000   15 1.150
NABNM9 30/03/2017 Put 29.080 3.415 3.415 0.000   0 3.415
NABCY8 30/03/2017 Call 29.890 0.920 0.920 0.000   124 0.920
NABCZ8 30/03/2017 Put 29.890 4.045 4.045 0.000   0 4.045
NABLO9 30/03/2017 Call 30.020 0.880 0.880 0.000   0 0.880
NABLP9 30/03/2017 Put 30.020 4.140 4.140 0.000   0 4.140
NABNO9 30/03/2017 Call 30.030 0.850 0.850 0.000   136 0.850
NABNP9 30/03/2017 Put 30.030 4.040 4.040 0.000   160 4.040
NABCU8 30/03/2017 Call 30.850 0.655 0.655 0.000   32 0.655
NABCV8 30/03/2017 Put 30.850 4.760 4.760 0.000   30 4.760
NABPN9 30/03/2017 Call 30.860 0.640 0.640 0.000   200 0.640
NABPO9 30/03/2017 Put 30.860 4.645 4.645 0.000   0 4.645
NABQY9 30/03/2017 Call 30.970 0.630 0.630 0.000   43 0.630
NABQZ9 30/03/2017 Put 30.970 4.855 4.855 0.000   0 4.855
NABNT9 30/03/2017 Call 31.340 0.545 0.545 0.000   0 0.545
NABNS9 30/03/2017 Put 31.340 5.145 5.145 0.000   0 5.145
NABNQ9 30/03/2017 Call 31.350 0.530 0.530 0.000   0 0.530
NABNR9 30/03/2017 Put 31.350 5.020 5.020 0.000   0 5.020
NABD18 30/03/2017 Call 31.820 0.455 0.455 0.000   32 0.455
NABD28 30/03/2017 Put 31.820 5.545 5.545 0.000   0 5.545
NABNU9 30/03/2017 Call 31.830 0.445 0.445 0.000   7 0.445
NABNV9 30/03/2017 Put 31.830 5.405 5.405 0.000   0 5.405
NABT79 30/03/2017 Call 31.920 0.435 0.435 0.000   0 0.435
NABT89 30/03/2017 Put 31.920 5.630 5.630 0.000   0 5.630
NABCW8 30/03/2017 Call 32.780 0.310 0.310 0.000   0 0.310
NABCX8 30/03/2017 Put 32.780 6.375 6.375 0.000   0 6.375
NABPM9 30/03/2017 Call 32.790 0.305 0.305 0.000   0 0.305
NABPL9 30/03/2017 Put 32.790 6.205 6.205 0.000   0 6.205
NABF18 30/03/2017 Call 33.750 0.210 0.210 0.000   0 0.210
NABF28 30/03/2017 Put 33.750 7.250 7.250 0.000   0 7.250
NABF78 30/03/2017 Call 34.710 0.140 0.140 0.000   0 0.140
NABF88 30/03/2017 Put 34.710 8.150 8.150 0.000   0 8.150
NABDX9 29/06/2017 Call 20.020 7.670 7.670 0.000   0 7.670
NABDY9 29/06/2017 Put 20.020 0.750 0.750 0.000   0 0.750
NABB49 29/06/2017 Call 20.970 6.815 6.815 0.000   0 6.815
NABB59 29/06/2017 Put 20.970 0.915 0.915 0.000   0 0.915
NABVW8 29/06/2017 Call 21.920 5.985 5.985 0.000   0 5.985
NABVX8 29/06/2017 Put 21.920 1.115 1.115 0.000   0 1.115
NABMR8 29/06/2017 Call 22.870 5.190 5.190 0.000   0 5.190
NABMS8 29/06/2017 Put 22.870 1.355 1.355 0.000   10 1.355
NABLH8 29/06/2017 Call 23.820 4.430 4.430 0.000   2 4.430
NABLI8 29/06/2017 Put 23.820 1.650 1.650 0.000   40 1.650
NABXT7 29/06/2017 Call 24.780 3.720 3.720 0.000   0 3.720
NABXU7 29/06/2017 Put 24.780 2.015 2.015 0.000   150 2.015
NABBI9 29/06/2017 Call 25.730 3.080 3.080 0.000   0 3.080
NABBJ9 29/06/2017 Put 25.730 2.420 2.420 0.000   60 2.420
NABS69 29/06/2017 Call 25.740 2.610 2.610 0.000   0 2.610
NABS79 29/06/2017 Put 25.740 2.395 2.395 0.000   0 2.395
NABIV8 29/06/2017 Call 26.690 2.490 2.490 0.000   5,400 2.490
NABIW8 29/06/2017 Put 26.690 2.875 2.875 2.950 2 5,473 2.875
NABS99 29/06/2017 Call 26.700 2.115 2.115 0.000   10 2.115
NABS89 29/06/2017 Put 26.700 2.855 2.855 0.000   120 2.855
NABFZ8 29/06/2017 Call 27.630 1.985 1.985 0.000   40 1.985
NABG18 29/06/2017 Put 27.630 3.370 3.370 0.000   572 3.370
NABSA9 29/06/2017 Call 27.640 1.685 1.685 0.000   0 1.685
NABSB9 29/06/2017 Put 27.640 3.350 3.350 0.000   17 3.350
NABFX8 29/06/2017 Call 28.590 1.535 1.535 0.000   52 1.535
NABFY8 29/06/2017 Put 28.590 3.945 3.945 0.000   130 3.945
NABJA9 29/06/2017 Call 28.600 1.310 1.310 0.000   30 1.310
NABJB9 29/06/2017 Put 28.600 3.915 3.915 0.000   33 3.915
NABI38 29/06/2017 Call 29.540 1.165 1.165 0.000   270 1.165
NABI48 29/06/2017 Put 29.540 4.570 4.570 0.000   175 4.570
NABJL9 29/06/2017 Call 29.550 0.995 0.995 0.000   384 0.995
NABJK9 29/06/2017 Put 29.550 4.530 4.530 0.000   0 4.530
NABI18 29/06/2017 Call 30.500 0.865 0.865 0.000   200 0.865
NABI28 29/06/2017 Put 30.500 5.265 5.265 0.000   2,027 5.265
NABJM9 29/06/2017 Call 30.510 0.740 0.740 0.000   40 0.740
NABJN9 29/06/2017 Put 30.510 5.220 5.220 0.000   0 5.220
NABGU8 29/06/2017 Call 31.450 0.630 0.630 0.000   0 0.630
NABGV8 29/06/2017 Put 31.450 6.005 6.005 0.000   41 6.005
NABJP9 29/06/2017 Call 31.460 0.540 0.540 0.000   10 0.540
NABJO9 29/06/2017 Put 31.460 5.955 5.955 0.000   0 5.955
NABGW8 29/06/2017 Call 32.410 0.445 0.445 0.000   703 0.445
NABGX8 29/06/2017 Put 32.410 6.800 6.800 0.000   33 6.800
NABI78 29/06/2017 Call 33.350 0.315 0.315 0.000   20 0.315
NABI88 29/06/2017 Put 33.350 7.620 7.620 0.000   75 7.620
NABI58 29/06/2017 Call 34.310 0.225 0.225 0.000   200 0.225
NABI68 29/06/2017 Put 34.310 8.490 8.490 0.000   0 8.490
NABGY8 29/06/2017 Call 35.260 0.155 0.155 0.000   15 0.155
NABGZ8 29/06/2017 Put 35.260 9.375 9.375 0.000   0 9.375
NABJ88 29/06/2017 Call 36.210 0.110 0.110 0.000   0 0.110
NABJ98 29/06/2017 Put 36.210 10.280 10.280 0.000   0 10.280
NABL78 29/06/2017 Call 37.170 0.080 0.080 0.000   0 0.080
NABL88 29/06/2017 Put 37.170 11.210 11.210 0.000   40 11.210
NABI19 29/06/2017 Call 38.120 0.055 0.055 0.000   0 0.055
NABI29 29/06/2017 Put 38.120 12.140 12.140 0.000   0 12.140
NABJG9 29/06/2017 Call 39.080 0.040 0.040 0.000   0 0.040
NABJH9 29/06/2017 Put 39.080 13.085 13.085 0.000   0 13.085
NABMC9 29/06/2017 Call 40.020 0.030 0.030 0.000   0 0.030
NABMD9 29/06/2017 Put 40.020 14.005 14.005 0.000   0 14.005
NABUD9 29/06/2017 Call 40.980 0.020 0.020 0.000   0 0.020
NABUE9 29/06/2017 Put 40.980 14.950 14.950 0.000   0 14.950
NABY49 29/06/2017 Call 41.930 0.015 0.015 0.000   0 0.015
NABY59 29/06/2017 Put 41.930 15.880 15.880 0.000   0 15.880
NABPX9 21/12/2017 Call 14.460 12.960 12.960 0.000   0 12.960
NABPY9 21/12/2017 Put 14.460 0.125 0.125 0.000   0 0.125
NABDZ9 21/12/2017 Call 20.020 7.610 7.610 0.000   0 7.610
NABE19 21/12/2017 Put 20.020 0.980 0.980 0.000   5 0.980
NABB69 21/12/2017 Call 20.970 6.790 6.790 0.000   0 6.790
NABB79 21/12/2017 Put 20.970 1.270 1.270 0.000   0 1.270
NABVY8 21/12/2017 Call 21.920 6.030 6.030 0.000   0 6.030
NABVZ8 21/12/2017 Put 21.920 1.595 1.595 0.000   0 1.595
NABMT8 21/12/2017 Call 22.870 5.325 5.325 0.000   0 5.325
NABMU8 21/12/2017 Put 22.870 1.955 1.955 0.000   0 1.955
NABLJ8 21/12/2017 Call 23.820 4.685 4.685 0.000   0 4.685
NABLK8 21/12/2017 Put 23.820 2.380 2.380 0.000   0 2.380
NABXV7 21/12/2017 Call 24.780 4.110 4.110 0.000   0 4.110
NABXW7 21/12/2017 Put 24.780 2.850 2.850 0.000   40 2.850
NABXY7 21/12/2017 Call 25.730 3.595 3.595 0.000   0 3.595
NABXZ7 21/12/2017 Put 25.730 3.345 3.345 0.000   20 3.345
NABC69 21/12/2017 Call 26.690 3.125 3.125 0.000   0 3.125
NABC79 21/12/2017 Put 26.690 3.915 3.915 0.000   160 3.915
NABC49 21/12/2017 Call 27.630 2.725 2.725 0.000   0 2.725
NABC59 21/12/2017 Put 27.630 4.490 4.490 0.000   30 4.490
NABC89 21/12/2017 Call 28.590 2.360 2.360 0.000   25 2.360
NABC99 21/12/2017 Put 28.590 5.135 5.135 0.000   0 5.135
NABCP9 21/12/2017 Call 29.540 2.040 2.040 0.000   0 2.040
NABCQ9 21/12/2017 Put 29.540 5.800 5.800 0.000   20 5.800
NABCJ9 21/12/2017 Call 30.500 1.755 1.755 0.000   0 1.755
NABCK9 21/12/2017 Put 30.500 6.500 6.500 0.000   30 6.500
NABCF9 21/12/2017 Call 31.450 1.515 1.515 0.000   0 1.515
NABCG9 21/12/2017 Put 31.450 7.240 7.240 0.000   67 7.240
NABCN9 21/12/2017 Call 32.410 1.290 1.290 0.000   0 1.290
NABCO9 21/12/2017 Put 32.410 7.995 7.995 0.000   25 7.995
NABCL9 21/12/2017 Call 33.350 1.110 1.110 0.000   0 1.110
NABCM9 21/12/2017 Put 33.350 8.780 8.780 0.000   175 8.780
NABCR9 21/12/2017 Call 34.310 0.935 0.935 0.000   0 0.935
NABCS9 21/12/2017 Put 34.310 9.585 9.585 0.000   334 9.585
NABW58 21/12/2017 Call 34.320 0.850 0.850 0.000   0 0.850
NABW68 21/12/2017 Put 34.320 9.550 9.550 0.000   88 9.550
NABD59 21/12/2017 Call 35.260 0.800 0.800 0.000   0 0.800
NABD69 21/12/2017 Put 35.260 10.410 10.410 0.000   40 10.410
NABW48 21/12/2017 Call 35.270 0.720 0.720 0.000   0 0.720
NABW38 21/12/2017 Put 35.270 10.370 10.370 0.000   230 10.370
NABDN9 21/12/2017 Call 36.210 0.670 0.670 0.000   0 0.670
NABDO9 21/12/2017 Put 36.210 11.250 11.250 0.000   300 11.250
NABSN9 21/12/2017 Call 36.220 0.610 0.610 0.000   0 0.610
NABSM9 21/12/2017 Put 36.220 11.205 11.205 0.000   826 11.205
NABEZ9 21/12/2017 Call 37.170 0.565 0.565 0.000   100 0.565
NABF19 21/12/2017 Put 37.170 12.115 12.115 0.000   376 12.115
NABW18 21/12/2017 Call 37.180 0.515 0.515 0.000   0 0.515
NABW28 21/12/2017 Put 37.180 12.070 12.070 0.000   340 12.070
NABI39 21/12/2017 Call 38.120 0.470 0.470 0.000   0 0.470
NABI49 21/12/2017 Put 38.120 12.980 12.980 0.000   0 12.980
NABJI9 21/12/2017 Call 39.080 0.395 0.395 0.000   0 0.395
NABJJ9 21/12/2017 Put 39.080 13.870 13.870 0.000   0 13.870
NABMH9 21/12/2017 Call 40.020 0.325 0.325 0.000   0 0.325
NABMI9 21/12/2017 Put 40.020 14.745 14.745 0.000   0 14.745
NABUF9 21/12/2017 Call 40.980 0.270 0.270 0.000   0 0.270
NABUG9 21/12/2017 Put 40.980 15.650 15.650 0.000   0 15.650
NABY69 21/12/2017 Call 41.930 0.225 0.225 0.000   0 0.225
NABY79 21/12/2017 Put 41.930 16.550 16.550 0.000   0 16.550
NABQ29 28/06/2018 Call 14.460 12.955 12.955 0.000   0 12.955
NABQ39 28/06/2018 Put 14.460 0.095 0.095 0.000   0 0.095
NABE29 28/06/2018 Call 20.020 7.440 7.440 0.000   0 7.440
NABE39 28/06/2018 Put 20.020 0.945 0.945 0.000   0 0.945
NABYQ8 28/06/2018 Call 21.210 6.265 6.265 0.000   0 6.265
NABYR8 28/06/2018 Put 21.210 1.315 1.315 0.000   0 1.315
NABVC8 28/06/2018 Call 22.180 5.325 5.325 0.000   0 5.325
NABVD8 28/06/2018 Put 22.180 1.670 1.670 0.000   0 1.670
NABMV8 28/06/2018 Call 23.140 4.435 4.435 0.000   0 4.435
NABMW8 28/06/2018 Put 23.140 2.080 2.080 0.000   0 2.080
NABE78 28/06/2018 Call 24.100 3.615 3.615 0.000   0 3.615
NABE88 28/06/2018 Put 24.100 2.550 2.550 0.000   0 2.550
NABY17 28/06/2018 Call 25.070 2.890 2.890 0.000   0 2.890
NABY27 28/06/2018 Put 25.070 3.065 3.065 0.000   18 3.065
NABWF7 28/06/2018 Call 26.030 2.285 2.285 0.000   0 2.285
NABWG7 28/06/2018 Put 26.030 3.620 3.620 0.000   27 3.620
NABUD7 28/06/2018 Call 27.000 1.785 1.785 0.000   0 1.785
NABUE7 28/06/2018 Put 27.000 4.250 4.250 0.000   0 4.250
NABQB7 28/06/2018 Call 27.960 1.395 1.395 0.000   0 1.395
NABQC7 28/06/2018 Put 27.960 4.900 4.900 0.000   10 4.900
NABNY7 28/06/2018 Call 28.930 1.090 1.090 0.000   0 1.090
NABNZ7 28/06/2018 Put 28.930 5.595 5.595 0.000   25 5.595
NABNM7 28/06/2018 Call 29.890 0.850 0.850 0.000   5 0.850
NABNN7 28/06/2018 Put 29.890 6.330 6.330 0.000   90 6.330
NABNW7 28/06/2018 Call 30.850 0.665 0.665 0.000   750 0.665
NABNX7 28/06/2018 Put 30.850 7.090 7.090 0.000   40 7.090
NABNU7 28/06/2018 Call 31.820 0.520 0.520 0.000   450 0.520
NABNV7 28/06/2018 Put 31.820 7.885 7.885 0.000   15 7.885
NABNS7 28/06/2018 Call 32.780 0.400 0.400 0.000   2,325 0.400
NABNT7 28/06/2018 Put 32.780 8.705 8.705 0.000   10 8.705
NABP17 28/06/2018 Call 33.750 0.310 0.310 0.000   3,475 0.310
NABP27 28/06/2018 Put 33.750 9.545 9.545 0.000   0 9.545
NABP37 28/06/2018 Call 34.710 0.240 0.240 0.000   0 0.240
NABP47 28/06/2018 Put 34.710 10.395 10.395 0.000   0 10.395
NABNO7 28/06/2018 Call 35.670 0.185 0.185 0.000   0 0.185
NABNP7 28/06/2018 Put 35.670 11.265 11.265 0.000   0 11.265
NABNQ7 28/06/2018 Call 36.640 0.140 0.140 0.000   0 0.140
NABNR7 28/06/2018 Put 36.640 12.150 12.150 0.000   0 12.150
NABR87 28/06/2018 Call 37.600 0.110 0.110 0.000   0 0.110
NABR97 28/06/2018 Put 37.600 13.045 13.045 0.000   0 13.045
NABE49 20/12/2018 Call 20.020 7.715 7.715 0.000   0 7.715
NABE59 20/12/2018 Put 20.020 2.130 2.130 0.000   0 2.130
NABYS8 20/12/2018 Call 21.210 6.765 6.765 0.000   0 6.765
NABYT8 20/12/2018 Put 21.210 2.560 2.560 0.000   0 2.560
NABVE8 20/12/2018 Call 22.180 6.055 6.055 0.000   0 6.055
NABVF8 20/12/2018 Put 22.180 2.930 2.930 0.000   0 2.930
NABV68 20/12/2018 Call 23.140 5.430 5.430 0.000   0 5.430
NABV78 20/12/2018 Put 23.140 3.345 3.345 0.000   0 3.345
NABTT8 20/12/2018 Call 24.100 4.860 4.860 0.000   5 4.860
NABTU8 20/12/2018 Put 24.100 3.755 3.755 0.000   0 3.755
NABTL8 20/12/2018 Call 25.070 4.325 4.325 0.000   0 4.325
NABTM8 20/12/2018 Put 25.070 4.230 4.230 0.000   1 4.230
NABTN8 20/12/2018 Call 26.030 3.870 3.870 0.000   0 3.870
NABTO8 20/12/2018 Put 26.030 4.700 4.700 0.000   19 4.700
NABTR8 20/12/2018 Call 27.000 3.425 3.425 0.000   0 3.425
NABTS8 20/12/2018 Put 27.000 5.210 5.210 0.000   0 5.210
NABTP8 20/12/2018 Call 27.960 3.060 3.060 0.000   240 3.060
NABTQ8 20/12/2018 Put 27.960 5.750 5.750 0.000   1 5.750
NABU28 20/12/2018 Call 28.930 2.700 2.700 0.000   0 2.700
NABU38 20/12/2018 Put 28.930 6.320 6.320 0.000   0 6.320
NABTX8 20/12/2018 Call 29.890 2.390 2.390 0.000   100 2.390
NABTY8 20/12/2018 Put 29.890 6.925 6.925 0.000   200 6.925
NABTZ8 20/12/2018 Call 30.850 2.105 2.105 0.000   0 2.105
NABU18 20/12/2018 Put 30.850 7.575 7.575 0.000   0 7.575
NABTV8 20/12/2018 Call 31.820 1.830 1.830 0.000   0 1.830
NABTW8 20/12/2018 Put 31.820 8.290 8.290 0.000   0 8.290
NABUB8 20/12/2018 Call 32.780 1.610 1.610 0.000   0 1.610
NABUC8 20/12/2018 Put 32.780 9.060 9.060 0.000   0 9.060
NABTF9 20/12/2018 Call 33.350 1.480 1.480 0.000   0 1.480
NABTG9 20/12/2018 Put 33.350 9.555 9.555 0.000   2 9.555

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.