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 * 34.170 Up 0.310 34.150 34.250 34.460 34.520 34.170 3,462,051 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NABI59 30/07/2015 Call 0.010 34.165 34.165 0.000   0 34.165
NABTO9 30/07/2015 Call 0.110 34.060 34.060 0.000 69 0 34.060
NABTP9 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABLF7 30/07/2015 Call 21.510 12.660 12.660 0.000   0 12.660
NABLG7 30/07/2015 Put 21.510 0.000 0.000 0.000   0 0.000
NABLE7 30/07/2015 Call 22.010 12.160 12.160 0.000   0 12.160
NABLD7 30/07/2015 Put 22.010 0.000 0.000 0.000   0 0.000
NABLB7 30/07/2015 Call 22.510 11.660 11.660 0.000   0 11.660
NABLC7 30/07/2015 Put 22.510 0.000 0.000 0.000   0 0.000
NABLA7 30/07/2015 Call 23.010 11.160 11.160 0.000   0 11.160
NABL97 30/07/2015 Put 23.010 0.000 0.000 0.000   0 0.000
NABL77 30/07/2015 Call 23.510 10.660 10.660 0.000   0 10.660
NABL87 30/07/2015 Put 23.510 0.000 0.000 0.000   0 0.000
NABK67 30/07/2015 Call 26.690 7.480 7.480 0.000   0 7.480
NABK77 30/07/2015 Put 26.690 0.000 0.000 0.000   0 0.000
NABKA7 30/07/2015 Call 26.700 7.470 7.470 0.000   0 7.470
NABKB7 30/07/2015 Put 26.700 0.000 0.000 0.000   0 0.000
NABK97 30/07/2015 Call 27.680 6.490 6.490 0.000   0 6.490
NABK87 30/07/2015 Put 27.680 0.000 0.000 0.000   0 0.000
NABKD7 30/07/2015 Call 27.690 6.480 6.480 0.000   0 6.480
NABKC7 30/07/2015 Put 27.690 0.000 0.000 0.000   0 0.000
NABJN7 30/07/2015 Call 28.170 6.000 6.000 0.000 84 0 6.000
NABJO7 30/07/2015 Put 28.170 0.000 0.000 0.000   0 0.000
NABFI7 30/07/2015 Call 28.660 5.510 5.510 0.000   0 5.510
NABFJ7 30/07/2015 Put 28.660 0.000 0.000 0.000   0 0.000
NABFF7 30/07/2015 Call 28.670 5.500 5.500 0.000 135 0 5.500
NABF97 30/07/2015 Put 28.670 0.000 0.000 0.000   0 0.000
NABFL7 30/07/2015 Call 29.160 5.010 5.010 0.000   0 5.010
NABFK7 30/07/2015 Put 29.160 0.000 0.000 0.000   0 0.000
NABFG7 30/07/2015 Call 29.170 5.000 5.000 0.000   0 5.000
NABFH7 30/07/2015 Put 29.170 0.000 0.000 0.000   0 0.000
NABFM7 30/07/2015 Call 29.650 4.520 4.520 0.000   0 4.520
NABFN7 30/07/2015 Put 29.650 0.000 0.000 0.000   0 0.000
NABF37 30/07/2015 Call 30.150 4.025 4.025 0.000   0 4.025
NABF47 30/07/2015 Put 30.150 0.000 0.000 0.000   0 0.000
NABYW9 30/07/2015 Call 30.160 4.015 4.015 0.000   0 4.015
NABYX9 30/07/2015 Put 30.160 0.000 0.000 0.000   0 0.000
NABEY7 30/07/2015 Call 30.640 3.535 3.535 0.000   0 3.535
NABEZ7 30/07/2015 Put 30.640 0.000 0.000 0.000   0 0.000
NABE77 30/07/2015 Call 31.140 3.035 3.035 0.000   0 3.035
NABE87 30/07/2015 Put 31.140 0.000 0.000 0.000   0 0.000
NABJZ7 30/07/2015 Call 31.150 3.025 3.025 0.000   0 3.025
NABK17 30/07/2015 Put 31.150 0.000 0.000 0.000   0 0.000
NABGQ9 30/07/2015 Call 31.630 2.545 2.545 0.000   0 2.545
NABGR9 30/07/2015 Put 31.630 0.000 0.000 0.000   0 0.000
NABK37 30/07/2015 Call 31.640 2.535 2.535 0.000   0 2.535
NABK27 30/07/2015 Put 31.640 0.000 0.000 0.000   0 0.000
NABG49 30/07/2015 Call 32.120 2.055 2.055 0.000   0 2.055
NABG59 30/07/2015 Put 32.120 0.000 0.000 0.000   0 0.000
NABV79 30/07/2015 Call 32.130 2.045 2.045 0.000   0 2.045
NABV69 30/07/2015 Put 32.130 0.000 0.000 0.000   0 0.000
NABGK9 30/07/2015 Call 32.620 1.560 1.560 0.000 62 0 1.560
NABGL9 30/07/2015 Put 32.620 0.001 0.001 0.000   0 0.001
NABG69 30/07/2015 Call 33.110 1.090 1.090 1.280 197 0 1.090
NABG79 30/07/2015 Put 33.110 0.008 0.008 0.000   0 0.008
NABV89 30/07/2015 Call 33.120 1.080 1.080 0.000   0 1.080
NABV99 30/07/2015 Put 33.120 0.009 0.009 0.000   0 0.009
NABGM9 30/07/2015 Call 33.610 0.640 0.640 0.700 547 0 0.640
NABGN9 30/07/2015 Put 33.610 0.050 0.050 0.025 400 0 0.050
NABVB9 30/07/2015 Call 33.620 0.630 0.630 0.000   0 0.630
NABVA9 30/07/2015 Put 33.620 0.050 0.050 0.160 350 0 0.050
NABFZ9 30/07/2015 Call 34.100 0.290 0.290 0.370 20 0 0.290
NABG19 30/07/2015 Put 34.100 0.195 0.195 0.135 655 0 0.195
NABVC9 30/07/2015 Call 34.110 0.285 0.285 0.000   0 0.285
NABVD9 30/07/2015 Put 34.110 0.200 0.200 0.080 435 0 0.200
NABGY9 30/07/2015 Call 34.590 0.085 0.085 0.120 270 0 0.085
NABGZ9 30/07/2015 Put 34.590 0.505 0.505 0.000   0 0.505
NABVF9 30/07/2015 Call 34.600 0.080 0.080 0.095 352 0 0.080
NABVE9 30/07/2015 Put 34.600 0.510 0.510 0.300 840 0 0.510
NABFV9 30/07/2015 Call 35.090 0.015 0.015 0.030 15 0 0.015
NABFW9 30/07/2015 Put 35.090 0.940 0.940 0.000   0 0.940
NABZF9 30/07/2015 Call 35.100 0.015 0.015 0.000   0 0.015
NABZE9 30/07/2015 Put 35.100 0.950 0.950 0.000 40 0 0.950
NABGW9 30/07/2015 Call 35.580 0.001 0.001 0.000   0 0.001
NABGX9 30/07/2015 Put 35.580 1.415 1.415 0.000   0 1.415
NABTA9 30/07/2015 Call 35.590 0.001 0.001 0.000   0 0.001
NABTB9 30/07/2015 Put 35.590 1.425 1.425 0.000 420 0 1.425
NABFT9 30/07/2015 Call 36.080 0.000 0.000 0.000   0 0.000
NABFU9 30/07/2015 Put 36.080 1.910 1.910 0.000 10 0 1.910
NABMK9 30/07/2015 Call 36.090 0.000 0.000 0.000   0 0.000
NABMJ9 30/07/2015 Put 36.090 1.920 1.920 1.800 585 0 1.920
NABGS9 30/07/2015 Call 36.570 0.000 0.000 0.000   0 0.000
NABGT9 30/07/2015 Put 36.570 2.400 2.400 1.940 50 0 2.400
NABMR9 30/07/2015 Call 36.580 0.000 0.000 0.000 60 0 0.000
NABMS9 30/07/2015 Put 36.580 2.410 2.410 2.700 220 0 2.410
NABFX9 30/07/2015 Call 37.070 0.000 0.000 0.000   0 0.000
NABFY9 30/07/2015 Put 37.070 2.900 2.900 0.000   0 2.900
NABKA9 30/07/2015 Call 37.080 0.000 0.000 0.000   0 0.000
NABK99 30/07/2015 Put 37.080 2.910 2.910 0.000   0 2.910
NABGU9 30/07/2015 Call 37.560 0.000 0.000 0.000   0 0.000
NABGV9 30/07/2015 Put 37.560 3.390 3.390 4.120 50 0 3.390
NABMV9 30/07/2015 Call 37.570 0.000 0.000 0.000   0 0.000
NABMU9 30/07/2015 Put 37.570 3.400 3.400 4.620 235 0 3.400
NABGO9 30/07/2015 Call 38.050 0.000 0.000 0.000   0 0.000
NABGP9 30/07/2015 Put 38.050 3.880 3.880 0.000   0 3.880
NABNQ9 30/07/2015 Call 38.060 0.000 0.000 0.000   0 0.000
NABNP9 30/07/2015 Put 38.060 3.890 3.890 3.230 20 0 3.890
NABG29 30/07/2015 Call 38.550 0.000 0.000 0.000   0 0.000
NABG39 30/07/2015 Put 38.550 4.380 4.380 0.000   0 4.380
NABNR9 30/07/2015 Call 38.560 0.000 0.000 0.000   0 0.000
NABNS9 30/07/2015 Put 38.560 4.390 4.390 4.950 40 0 4.390
NABIR9 30/07/2015 Call 39.040 0.000 0.000 0.000   0 0.000
NABIS9 30/07/2015 Put 39.040 4.870 4.870 0.000   0 4.870
NABLK7 30/07/2015 Call 39.050 0.000 0.000 0.000   0 0.000
NABLJ7 30/07/2015 Put 39.050 4.880 4.880 0.000   0 4.880
NABJA9 30/07/2015 Call 39.540 0.000 0.000 0.000   0 0.000
NABJB9 30/07/2015 Put 39.540 5.370 5.370 0.000   0 5.370
NABNU9 30/07/2015 Call 39.550 0.000 0.000 0.000   0 0.000
NABNT9 30/07/2015 Put 39.550 5.380 5.380 0.000   0 5.380
NABJY9 30/07/2015 Call 40.030 0.000 0.000 0.000   0 0.000
NABJZ9 30/07/2015 Put 40.030 5.860 5.860 0.000   0 5.860
NABM49 30/07/2015 Call 40.530 0.000 0.000 0.000   0 0.000
NABM59 30/07/2015 Put 40.530 6.360 6.360 0.000   0 6.360
NABPK9 30/07/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABPL9 30/07/2015 Put 41.020 6.850 6.850 0.000   0 6.850
NABS19 30/07/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABS29 30/07/2015 Put 41.510 7.340 7.340 0.000   0 7.340
NABL57 30/07/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABL67 30/07/2015 Put 41.520 7.350 7.350 0.000   0 7.350
NABU19 30/07/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU29 30/07/2015 Put 42.010 7.840 7.840 0.000   0 7.840
NABLL7 30/07/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABLM7 30/07/2015 Put 42.020 7.850 7.850 0.000   0 7.850
NABUP9 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUQ9 30/07/2015 Put 42.500 8.330 8.330 0.000   0 8.330
NABFU7 30/07/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABFV7 30/07/2015 Put 43.010 8.840 8.840 0.000   0 8.840
NABFT7 30/07/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABFS7 30/07/2015 Put 43.510 9.340 9.340 0.000   0 9.340
NABRR9 27/08/2015 Call 0.010 34.215 34.215 0.000   0 34.215
NABTQ9 27/08/2015 Call 0.110 34.060 34.060 0.000 69 0 34.060
NABTR9 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABKE7 27/08/2015 Call 26.690 7.535 7.535 0.000   0 7.535
NABKF7 27/08/2015 Put 26.690 0.000 0.000 0.000   0 0.000
NABKI7 27/08/2015 Call 26.700 7.525 7.525 0.000   0 7.525
NABKJ7 27/08/2015 Put 26.700 0.000 0.000 0.000   0 0.000
NABKH7 27/08/2015 Call 27.680 6.560 6.560 0.000   0 6.560
NABKG7 27/08/2015 Put 27.680 0.002 0.002 0.000   0 0.002
NABKL7 27/08/2015 Call 27.690 6.550 6.550 0.000   0 6.550
NABKK7 27/08/2015 Put 27.690 0.002 0.002 0.000   0 0.002
NABJP7 27/08/2015 Call 28.170 6.075 6.075 0.000   0 6.075
NABJQ7 27/08/2015 Put 28.170 0.004 0.004 0.000   0 0.004
NABZ19 27/08/2015 Call 28.180 6.065 6.065 0.000   0 6.065
NABYZ9 27/08/2015 Put 28.180 0.004 0.004 0.000   0 0.004
NABJF7 27/08/2015 Call 28.660 5.590 5.590 0.000 84 0 5.590
NABJG7 27/08/2015 Put 28.660 0.007 0.007 0.000   0 0.007
NABS47 27/08/2015 Call 28.670 5.580 5.580 0.000 135 0 5.580
NABS57 27/08/2015 Put 28.670 0.008 0.008 0.000   0 0.008
NABJH7 27/08/2015 Call 29.160 5.100 5.100 0.000   0 5.100
NABJI7 27/08/2015 Put 29.160 0.015 0.015 0.000   0 0.015
NABFO7 27/08/2015 Call 29.650 4.620 4.620 0.000   0 4.620
NABFP7 27/08/2015 Put 29.650 0.025 0.025 0.000   0 0.025
NABF57 27/08/2015 Call 30.150 4.135 4.135 0.000   0 4.135
NABF67 27/08/2015 Put 30.150 0.035 0.035 0.000   0 0.035
NABLQ7 27/08/2015 Call 30.160 4.125 4.125 0.000   0 4.125
NABLP7 27/08/2015 Put 30.160 0.040 0.040 0.000   0 0.040
NABF17 27/08/2015 Call 30.640 3.660 3.660 0.000   0 3.660
NABF27 27/08/2015 Put 30.640 0.055 0.055 0.000   0 0.055
NABLN7 27/08/2015 Call 30.650 3.655 3.655 0.000   0 3.655
NABLO7 27/08/2015 Put 30.650 0.055 0.055 0.000   0 0.055
NABE97 27/08/2015 Call 31.140 3.190 3.190 0.000   0 3.190
NABEF7 27/08/2015 Put 31.140 0.080 0.080 0.000   0 0.080
NABEG7 27/08/2015 Call 31.630 2.735 2.735 0.000   0 2.735
NABEH7 27/08/2015 Put 31.630 0.115 0.115 0.000   0 0.115
NABQD7 27/08/2015 Call 31.640 2.725 2.725 0.000   0 2.725
NABQE7 27/08/2015 Put 31.640 0.115 0.115 0.000   0 0.115
NABE37 27/08/2015 Call 32.120 2.290 2.290 0.000   0 2.290
NABE47 27/08/2015 Put 32.120 0.160 0.160 0.150 55 0 0.160
NABE17 27/08/2015 Call 32.620 1.860 1.860 0.000   0 1.860
NABE27 27/08/2015 Put 32.620 0.225 0.225 0.200 70 0 0.225
NABVG9 27/08/2015 Call 32.630 1.850 1.850 0.000   0 1.850
NABVH9 27/08/2015 Put 32.630 0.225 0.225 0.000   0 0.225
NABCZ7 27/08/2015 Call 33.110 1.465 1.465 1.900 75 0 1.465
NABD17 27/08/2015 Put 33.110 0.315 0.315 0.280 180 0 0.315
NABVJ9 27/08/2015 Call 33.120 1.455 1.455 0.000   0 1.455
NABVI9 27/08/2015 Put 33.120 0.320 0.320 0.000   0 0.320
NABQZ9 27/08/2015 Call 33.610 1.100 1.100 1.250 20 0 1.100
NABR19 27/08/2015 Put 33.610 0.450 0.450 0.440 400 0 0.450
NABVK9 27/08/2015 Call 33.620 1.090 1.090 0.000   0 1.090
NABVL9 27/08/2015 Put 33.620 0.450 0.450 0.000   0 0.450
NABQ99 27/08/2015 Call 34.100 0.785 0.785 0.770 129 0 0.785
NABQA9 27/08/2015 Put 34.100 0.625 0.625 0.000   0 0.625
NABKY7 27/08/2015 Call 34.110 0.780 0.780 0.000   0 0.780
NABKZ7 27/08/2015 Put 34.110 0.630 0.630 0.590 485 0 0.630
NABRP9 27/08/2015 Call 34.590 0.530 0.530 0.550 340 0 0.530
NABRQ9 27/08/2015 Put 34.590 0.870 0.870 0.000   0 0.870
NABL27 27/08/2015 Call 34.600 0.525 0.525 0.000   0 0.525
NABL17 27/08/2015 Put 34.600 0.865 0.865 0.750 270 0 0.865
NABQF9 27/08/2015 Call 35.090 0.330 0.330 0.380 275 0 0.330
NABQG9 27/08/2015 Put 35.090 1.180 1.180 0.000   0 1.180
NABL37 27/08/2015 Call 35.100 0.325 0.325 0.370 110 0 0.325
NABL47 27/08/2015 Put 35.100 1.175 1.175 0.000 40 0 1.175
NABQX9 27/08/2015 Call 35.580 0.195 0.195 0.230 440 0 0.195
NABQY9 27/08/2015 Put 35.580 1.550 1.550 0.000   0 1.550
NABM77 27/08/2015 Call 35.590 0.190 0.190 0.000   0 0.190
NABM87 27/08/2015 Put 35.590 1.540 1.540 0.000 20 0 1.540
NABQD9 27/08/2015 Call 36.080 0.105 0.105 0.000 50 0 0.105
NABQE9 27/08/2015 Put 36.080 1.975 1.975 0.000   0 1.975
NABQV7 27/08/2015 Call 36.090 0.105 0.105 0.000 20 0 0.105
NABQW7 27/08/2015 Put 36.090 1.965 1.965 0.000   0 1.965
NABQV9 27/08/2015 Call 36.570 0.055 0.055 0.060 90 0 0.055
NABQW9 27/08/2015 Put 36.570 2.425 2.425 0.000 50 0 2.425
NABQB9 27/08/2015 Call 37.070 0.025 0.025 0.000   0 0.025
NABQC9 27/08/2015 Put 37.070 2.910 2.910 0.000   0 2.910
NABBV7 27/08/2015 Call 37.080 0.025 0.025 0.000   0 0.025
NABBW7 27/08/2015 Put 37.080 2.885 2.885 4.900 235 0 2.885
NABQJ9 27/08/2015 Call 37.560 0.010 0.010 0.000   0 0.010
NABQK9 27/08/2015 Put 37.560 3.390 3.390 3.400 50 0 3.390
NABS37 27/08/2015 Call 37.570 0.010 0.010 0.000   0 0.010
NABS27 27/08/2015 Put 37.570 3.365 3.365 0.000   0 3.365
NABQR9 27/08/2015 Call 38.050 0.005 0.005 0.000   0 0.005
NABQS9 27/08/2015 Put 38.050 3.880 3.880 0.000   0 3.880
NABM47 27/08/2015 Call 38.060 0.005 0.005 0.000   0 0.005
NABM37 27/08/2015 Put 38.060 3.845 3.845 3.850 20 0 3.845
NABQH9 27/08/2015 Call 38.550 0.002 0.002 0.000   0 0.002
NABQI9 27/08/2015 Put 38.550 4.380 4.380 0.000   0 4.380
NABRZ7 27/08/2015 Call 38.560 0.002 0.002 0.000   0 0.002
NABS17 27/08/2015 Put 38.560 4.340 4.340 0.000 275 0 4.340
NABQT9 27/08/2015 Call 39.040 0.001 0.001 0.000   0 0.001
NABQU9 27/08/2015 Put 39.040 4.870 4.870 0.000   0 4.870
NABQN9 27/08/2015 Call 39.540 0.000 0.000 0.000   0 0.000
NABQO9 27/08/2015 Put 39.540 5.370 5.370 0.000   0 5.370
NABR27 27/08/2015 Call 39.550 0.000 0.000 0.000   0 0.000
NABR37 27/08/2015 Put 39.550 5.330 5.330 0.000   0 5.330
NABQP9 27/08/2015 Call 40.030 0.000 0.000 0.000   0 0.000
NABQQ9 27/08/2015 Put 40.030 5.860 5.860 0.000   0 5.860
NABQL9 27/08/2015 Call 40.530 0.000 0.000 0.000   0 0.000
NABQM9 27/08/2015 Put 40.530 6.360 6.360 0.000   0 6.360
NABRS9 27/08/2015 Call 41.020 0.000 0.000 0.000   0 0.000
NABRT9 27/08/2015 Put 41.020 6.850 6.850 0.000   0 6.850
NABS39 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.000
NABS69 27/08/2015 Put 41.510 7.340 7.340 0.000   0 7.340
NABJY7 27/08/2015 Call 41.520 0.000 0.000 0.000   0 0.000
NABJX7 27/08/2015 Put 41.520 7.285 7.285 0.000   0 7.285
NABU39 27/08/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU49 27/08/2015 Put 42.010 7.840 7.840 0.000   0 7.840
NABRK7 27/08/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRJ7 27/08/2015 Put 42.020 7.785 7.785 0.000   0 7.785
NABUR9 27/08/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUS9 27/08/2015 Put 42.500 8.330 8.330 0.000   0 8.330
NABS68 24/09/2015 Call 0.010 34.270 34.270 0.000   0 34.270
NABTH9 24/09/2015 Call 0.110 34.060 34.060 0.000   0 34.060
NABTG9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABVS9 24/09/2015 Call 23.730 10.520 10.520 0.000   0 10.520
NABVT9 24/09/2015 Put 23.730 0.000 0.000 0.000   0 0.000
NABJB8 24/09/2015 Call 25.700 8.580 8.580 0.000   0 8.580
NABJA8 24/09/2015 Put 25.700 0.005 0.005 0.000   0 0.005
NABJC8 24/09/2015 Call 26.190 8.095 8.095 0.000   0 8.095
NABJD8 24/09/2015 Put 26.190 0.007 0.007 0.000   0 0.007
NABJG8 24/09/2015 Call 26.690 7.610 7.610 0.000   0 7.610
NABJH8 24/09/2015 Put 26.690 0.010 0.010 0.000   0 0.010
NABJF8 24/09/2015 Call 27.180 7.130 7.130 0.000   0 7.130
NABJE8 24/09/2015 Put 27.180 0.020 0.020 0.000   0 0.020
NABPQ7 24/09/2015 Call 27.680 6.640 6.640 0.000   0 6.640
NABPR7 24/09/2015 Put 27.680 0.030 0.030 0.000   0 0.030
NABRL8 24/09/2015 Call 27.690 6.630 6.630 0.000   0 6.630
NABRM8 24/09/2015 Put 27.690 0.030 0.030 0.000   0 0.030
NABSN8 24/09/2015 Call 28.170 6.165 6.165 0.000   0 6.165
NABSO8 24/09/2015 Put 28.170 0.045 0.045 0.000   0 0.045
NABG97 24/09/2015 Call 28.660 5.690 5.690 0.000   0 5.690
NABGK7 24/09/2015 Put 28.660 0.065 0.065 0.000   0 0.065
NABRO8 24/09/2015 Call 28.670 5.680 5.680 0.000   0 5.680
NABRN8 24/09/2015 Put 28.670 0.065 0.065 0.000   0 0.065
NABRT8 24/09/2015 Call 29.160 5.210 5.210 0.000   0 5.210
NABRU8 24/09/2015 Put 29.160 0.085 0.085 0.000   0 0.085
NABT29 24/09/2015 Call 29.650 4.740 4.740 0.000   0 4.740
NABT39 24/09/2015 Put 29.650 0.110 0.110 0.000   0 0.110
NABQU8 24/09/2015 Call 29.660 4.730 4.730 0.000   0 4.730
NABQT8 24/09/2015 Put 29.660 0.115 0.115 0.000   0 0.115
NABRV8 24/09/2015 Call 30.150 4.270 4.270 0.000   0 4.270
NABRW8 24/09/2015 Put 30.150 0.145 0.145 0.000   0 0.145
NABV49 24/09/2015 Call 30.160 4.260 4.260 0.000   0 4.260
NABV59 24/09/2015 Put 30.160 0.145 0.145 0.000   0 0.145
NABR29 24/09/2015 Call 30.640 3.815 3.815 0.000   0 3.815
NABR39 24/09/2015 Put 30.640 0.180 0.180 0.000   0 0.180
NABT99 24/09/2015 Call 30.650 3.805 3.805 0.000   0 3.805
NABT89 24/09/2015 Put 30.650 0.180 0.180 0.000   0 0.180
NABS48 24/09/2015 Call 31.140 3.355 3.355 0.000   0 3.355
NABS58 24/09/2015 Put 31.140 0.225 0.225 0.000   0 0.225
NABR49 24/09/2015 Call 31.630 2.925 2.925 0.000   0 2.925
NABR59 24/09/2015 Put 31.630 0.285 0.285 0.000   0 0.285
NABSS8 24/09/2015 Call 31.640 2.915 2.915 0.000   0 2.915
NABSR8 24/09/2015 Put 31.640 0.285 0.285 0.000   0 0.285
NABS28 24/09/2015 Call 32.120 2.510 2.510 0.000   0 2.510
NABS38 24/09/2015 Put 32.120 0.355 0.355 0.000   0 0.355
NABST8 24/09/2015 Call 32.130 2.500 2.500 0.000   0 2.500
NABSU8 24/09/2015 Put 32.130 0.350 0.350 0.000   0 0.350
NABRH9 24/09/2015 Call 32.620 2.105 2.105 0.000   0 2.105
NABRI9 24/09/2015 Put 32.620 0.445 0.445 0.000   0 0.445
NABSW8 24/09/2015 Call 32.630 2.095 2.095 0.000   0 2.095
NABSV8 24/09/2015 Put 32.630 0.445 0.445 0.000   0 0.445
NABRR8 24/09/2015 Call 33.110 1.730 1.730 0.000   0 1.730
NABRS8 24/09/2015 Put 33.110 0.560 0.560 0.420 20 0 0.560
NABYK9 24/09/2015 Call 33.120 1.725 1.725 0.000   0 1.725
NABYL9 24/09/2015 Put 33.120 0.560 0.560 0.000   0 0.560
NABRF9 24/09/2015 Call 33.610 1.385 1.385 0.000 82 0 1.385
NABRG9 24/09/2015 Put 33.610 0.710 0.710 0.000 40 0 0.710
NABYN9 24/09/2015 Call 33.620 1.380 1.380 0.000   0 1.380
NABYM9 24/09/2015 Put 33.620 0.710 0.710 2.225 350 0 0.710
NABRP8 24/09/2015 Call 34.100 1.085 1.085 0.000   0 1.085
NABRQ8 24/09/2015 Put 34.100 0.895 0.895 0.800 75 0 0.895
NABYO9 24/09/2015 Call 34.110 1.080 1.080 0.000   0 1.080
NABYP9 24/09/2015 Put 34.110 0.895 0.895 0.000   0 0.895
NABR69 24/09/2015 Call 34.590 0.820 0.820 0.930 20 0 0.820
NABR79 24/09/2015 Put 34.590 1.125 1.125 0.000   0 1.125
NABQE8 24/09/2015 Call 34.600 0.815 0.815 0.000   0 0.815
NABQD8 24/09/2015 Put 34.600 1.120 1.120 0.000   0 1.120
NABRX8 24/09/2015 Call 35.090 0.595 0.595 0.000   0 0.595
NABRY8 24/09/2015 Put 35.090 1.405 1.405 0.000   0 1.405
NABS99 24/09/2015 Call 35.100 0.595 0.595 0.000   0 0.595
NABSA9 24/09/2015 Put 35.100 1.400 1.400 0.000   0 1.400
NABR89 24/09/2015 Call 35.580 0.420 0.420 0.000 40 0 0.420
NABR99 24/09/2015 Put 35.580 1.730 1.730 0.000   0 1.730
NABSC9 24/09/2015 Call 35.590 0.420 0.420 0.520 350 0 0.420
NABSB9 24/09/2015 Put 35.590 1.715 1.715 0.000   0 1.715
NABRZ8 24/09/2015 Call 36.080 0.290 0.290 0.300 70 0 0.290
NABS18 24/09/2015 Put 36.080 2.105 2.105 0.000   0 2.105
NABQY7 24/09/2015 Call 36.090 0.285 0.285 0.000   0 0.285
NABQX7 24/09/2015 Put 36.090 2.085 2.085 0.000 350 0 2.085
NABRL9 24/09/2015 Call 36.570 0.190 0.190 0.000   0 0.190
NABRM9 24/09/2015 Put 36.570 2.510 2.510 0.000   0 2.510
NABQ69 24/09/2015 Call 36.580 0.190 0.190 0.000   0 0.190
NABQ59 24/09/2015 Put 36.580 2.480 2.480 3.540 220 0 2.480
NABTI8 24/09/2015 Call 37.070 0.120 0.120 0.000   0 0.120
NABTJ8 24/09/2015 Put 37.070 2.955 2.955 0.000   0 2.955
NABBX7 24/09/2015 Call 37.080 0.120 0.120 0.000   0 0.120
NABBY7 24/09/2015 Put 37.080 2.915 2.915 0.000   0 2.915
NABRN9 24/09/2015 Call 37.560 0.075 0.075 0.000   0 0.075
NABRO9 24/09/2015 Put 37.560 3.415 3.415 0.000   0 3.415
NABQ79 24/09/2015 Call 37.570 0.075 0.075 0.000   0 0.075
NABQ89 24/09/2015 Put 37.570 3.365 3.365 0.000   0 3.365
NABV58 24/09/2015 Call 38.050 0.045 0.045 1.095 350 0 0.045
NABV68 24/09/2015 Put 38.050 3.890 3.890 0.000   0 3.890
NABRJ9 24/09/2015 Call 38.550 0.030 0.030 0.000   0 0.030
NABRK9 24/09/2015 Put 38.550 4.385 4.385 0.000   0 4.385
NABNV9 24/09/2015 Call 38.560 0.030 0.030 0.000   0 0.030
NABNW9 24/09/2015 Put 38.560 4.315 4.315 0.000   0 4.315
NABIT9 24/09/2015 Call 39.040 0.015 0.015 0.000   0 0.015
NABIU9 24/09/2015 Put 39.040 4.870 4.870 0.000   0 4.870
NABNY9 24/09/2015 Call 39.050 0.015 0.015 0.000   0 0.015
NABNX9 24/09/2015 Put 39.050 4.795 4.795 0.000   0 4.795
NABVQ9 24/09/2015 Call 39.540 0.009 0.009 0.000   0 0.009
NABVR9 24/09/2015 Put 39.540 5.370 5.370 0.000   0 5.370
NABIX9 24/09/2015 Call 39.550 0.009 0.009 0.000   0 0.009
NABIY9 24/09/2015 Put 39.550 5.290 5.290 0.000   0 5.290
NABK19 24/09/2015 Call 40.030 0.005 0.005 0.000   0 0.005
NABK29 24/09/2015 Put 40.030 5.860 5.860 0.000   0 5.860
NABC77 24/09/2015 Call 40.530 0.003 0.003 0.000   0 0.003
NABC87 24/09/2015 Put 40.530 6.360 6.360 0.000   0 6.360
NABJ19 24/09/2015 Call 40.540 0.003 0.003 0.000   0 0.003
NABIZ9 24/09/2015 Put 40.540 6.265 6.265 0.000   0 6.265
NABPM9 24/09/2015 Call 41.020 0.001 0.001 0.000   0 0.001
NABPN9 24/09/2015 Put 41.020 6.850 6.850 0.000   0 6.850
NABJ29 24/09/2015 Call 41.030 0.001 0.001 0.000   0 0.001
NABJ39 24/09/2015 Put 41.030 6.745 6.745 0.000   0 6.745
NABS79 24/09/2015 Call 41.510 0.001 0.001 0.000   0 0.001
NABS89 24/09/2015 Put 41.510 7.340 7.340 0.000   0 7.340
NABRF7 24/09/2015 Call 41.520 0.001 0.001 0.000   0 0.001
NABRG7 24/09/2015 Put 41.520 7.225 7.225 0.000   0 7.225
NABU59 24/09/2015 Call 42.010 0.000 0.000 0.000   0 0.000
NABU69 24/09/2015 Put 42.010 7.840 7.840 0.000   0 7.840
NABRI7 24/09/2015 Call 42.020 0.000 0.000 0.000   0 0.000
NABRH7 24/09/2015 Put 42.020 7.720 7.720 0.000   0 7.720
NABUT9 24/09/2015 Call 42.500 0.000 0.000 0.000   0 0.000
NABUU9 24/09/2015 Put 42.500 8.330 8.330 0.000   0 8.330
NABM97 24/09/2015 Call 43.010 0.000 0.000 0.000   0 0.000
NABMA7 24/09/2015 Put 43.010 8.705 8.705 0.000   0 8.705
NABMC7 24/09/2015 Call 43.510 0.000 0.000 0.000   0 0.000
NABMB7 24/09/2015 Put 43.510 9.200 9.200 0.000   0 9.200
NABBJ7 29/10/2015 Call 0.010 34.345 34.345 0.000   0 34.345
NABXK9 29/10/2015 Call 0.110 34.060 34.060 0.000   0 34.060
NABXL9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABD47 29/10/2015 Call 27.680 6.755 6.755 0.000   0 6.755
NABD57 29/10/2015 Put 27.680 0.120 0.120 0.000   0 0.120
NABDQ7 29/10/2015 Call 27.690 6.745 6.745 0.000   0 6.745
NABDR7 29/10/2015 Put 27.690 0.120 0.120 0.000   0 0.120
NABD77 29/10/2015 Call 28.170 6.285 6.285 0.000   0 6.285
NABD67 29/10/2015 Put 28.170 0.145 0.145 0.000   0 0.145
NABD87 29/10/2015 Call 28.660 5.830 5.830 0.000   0 5.830
NABD97 29/10/2015 Put 28.660 0.180 0.180 0.000   0 0.180
NABDT7 29/10/2015 Call 28.670 5.820 5.820 0.000   0 5.820
NABDS7 29/10/2015 Put 28.670 0.180 0.180 0.000   0 0.180
NABDL7 29/10/2015 Call 29.160 5.370 5.370 0.000   0 5.370
NABDK7 29/10/2015 Put 29.160 0.210 0.210 0.000   0 0.210
NABDM7 29/10/2015 Call 29.650 4.925 4.925 0.000   0 4.925
NABDN7 29/10/2015 Put 29.650 0.255 0.255 0.000   0 0.255
NABDU7 29/10/2015 Call 29.660 4.915 4.915 0.000   0 4.915
NABDV7 29/10/2015 Put 29.660 0.250 0.250 0.000   0 0.250
NABDP7 29/10/2015 Call 30.150 4.475 4.475 0.000   0 4.475
NABDO7 29/10/2015 Put 30.150 0.295 0.295 0.000   0 0.295
NABBZ7 29/10/2015 Call 30.640 4.045 4.045 0.000   0 4.045
NABC17 29/10/2015 Put 30.640 0.355 0.355 0.000   0 0.355
NABDX7 29/10/2015 Call 30.650 4.030 4.030 0.000   0 4.030
NABDW7 29/10/2015 Put 30.650 0.350 0.350 0.000   0 0.350
NABC37 29/10/2015 Call 31.140 3.605 3.605 0.000   0 3.605
NABC27 29/10/2015 Put 31.140 0.415 0.415 0.000   0 0.415
NABC47 29/10/2015 Call 31.630 3.200 3.200 0.000   0 3.200
NABCI7 29/10/2015 Put 31.630 0.495 0.495 0.000   0 0.495
NABCP7 29/10/2015 Call 31.640 3.190 3.190 0.000   0 3.190
NABCQ7 29/10/2015 Put 31.640 0.495 0.495 0.000   0 0.495
NABCK7 29/10/2015 Call 32.120 2.800 2.800 0.000   0 2.800
NABCJ7 29/10/2015 Put 32.120 0.585 0.585 0.000   0 0.585
NABCS7 29/10/2015 Call 32.130 2.795 2.795 0.000   0 2.795
NABCR7 29/10/2015 Put 32.130 0.585 0.585 0.000   0 0.585
NABCL7 29/10/2015 Call 32.620 2.420 2.420 0.000   0 2.420
NABCM7 29/10/2015 Put 32.620 0.700 0.700 0.630 200 0 0.700
NABCT7 29/10/2015 Call 32.630 2.410 2.410 0.000   0 2.410
NABCU7 29/10/2015 Put 32.630 0.695 0.695 0.000   0 0.695
NABCO7 29/10/2015 Call 33.110 2.065 2.065 0.000   0 2.065
NABCN7 29/10/2015 Put 33.110 0.830 0.830 0.000   0 0.830
NABCW7 29/10/2015 Call 33.120 2.055 2.055 0.000   0 2.055
NABCV7 29/10/2015 Put 33.120 0.825 0.825 0.000   0 0.825
NABBT7 29/10/2015 Call 33.610 1.730 1.730 0.000   0 1.730
NABBU7 29/10/2015 Put 33.610 0.985 0.985 0.000   0 0.985
NABCX7 29/10/2015 Call 33.620 1.720 1.720 0.000   0 1.720
NABCY7 29/10/2015 Put 33.620 0.980 0.980 0.000   0 0.980
NABZW9 29/10/2015 Call 34.100 1.425 1.425 0.000   0 1.425
NABZX9 29/10/2015 Put 34.100 1.170 1.170 0.000   0 1.170
NABZU9 29/10/2015 Call 34.590 1.160 1.160 0.000   0 1.160
NABZV9 29/10/2015 Put 34.590 1.395 1.395 0.000   0 1.395
NABBH7 29/10/2015 Call 35.090 0.920 0.920 0.000   0 0.920
NABBI7 29/10/2015 Put 35.090 1.655 1.655 0.000   0 1.655
NABZS9 29/10/2015 Call 35.580 0.715 0.715 0.000   0 0.715
NABZT9 29/10/2015 Put 35.580 1.945 1.945 0.000   0 1.945
NABBF7 29/10/2015 Call 36.080 0.540 0.540 0.000   0 0.540
NABBG7 29/10/2015 Put 36.080 2.280 2.280 0.000   0 2.280
NABR17 29/10/2015 Call 36.090 0.535 0.535 0.000   0 0.535
NABQZ7 29/10/2015 Put 36.090 2.250 2.250 0.000   0 2.250
NABZO9 29/10/2015 Call 36.570 0.400 0.400 0.000 60 0 0.400
NABZP9 29/10/2015 Put 36.570 2.645 2.645 0.000   0 2.645
NABB87 29/10/2015 Call 37.070 0.295 0.295 0.340 45 0 0.295
NABB97 29/10/2015 Put 37.070 3.050 3.050 0.000   0 3.050
NABZQ9 29/10/2015 Call 37.560 0.215 0.215 0.000   0 0.215
NABZR9 29/10/2015 Put 37.560 3.475 3.475 0.000   0 3.475
NABB47 29/10/2015 Call 38.050 0.155 0.155 0.000   0 0.155
NABB57 29/10/2015 Put 38.050 3.925 3.925 0.000   0 3.925
NABZM9 29/10/2015 Call 38.550 0.105 0.105 0.000   0 0.105
NABZN9 29/10/2015 Put 38.550 4.400 4.400 0.000   0 4.400
NABB67 29/10/2015 Call 39.040 0.075 0.075 0.000   0 0.075
NABB77 29/10/2015 Put 39.040 4.875 4.875 0.000   0 4.875
NABZK9 29/10/2015 Call 39.540 0.050 0.050 0.000   0 0.050
NABZL9 29/10/2015 Put 39.540 5.370 5.370 0.000   0 5.370
NABB27 29/10/2015 Call 40.030 0.035 0.035 0.000   0 0.035
NABB37 29/10/2015 Put 40.030 5.860 5.860 0.000   0 5.860
NABZI9 29/10/2015 Call 40.530 0.025 0.025 0.000   0 0.025
NABZJ9 29/10/2015 Put 40.530 6.360 6.360 0.000   0 6.360
NABZY9 29/10/2015 Call 41.020 0.015 0.015 0.000   0 0.015
NABB17 29/10/2015 Put 41.020 6.850 6.850 0.000   0 6.850
NABBR7 29/10/2015 Call 41.510 0.010 0.010 0.000   0 0.010
NABBS7 29/10/2015 Put 41.510 7.340 7.340 0.000   0 7.340
NABIF7 26/11/2015 Call 0.010 33.385 33.385 0.000   0 33.385
NABK47 26/11/2015 Call 28.000 6.475 6.475 0.000   0 6.475
NABK57 26/11/2015 Put 28.000 0.300 0.300 0.000   0 0.300
NABQF7 26/11/2015 Call 28.010 5.680 5.680 0.000   0 5.680
NABQG7 26/11/2015 Put 28.010 0.295 0.295 0.000   0 0.295
NABJR7 26/11/2015 Call 28.500 5.980 5.980 0.000   0 5.980
NABJS7 26/11/2015 Put 28.500 0.320 0.320 0.000   0 0.320
NABJJ7 26/11/2015 Call 29.000 5.505 5.505 0.000   0 5.505
NABJK7 26/11/2015 Put 29.000 0.370 0.370 0.000   0 0.370
NABQI7 26/11/2015 Call 29.010 4.740 4.740 0.000   0 4.740
NABQH7 26/11/2015 Put 29.010 0.370 0.370 0.000   0 0.370
NABJD7 26/11/2015 Call 29.500 5.040 5.040 0.000   0 5.040
NABJE7 26/11/2015 Put 29.500 0.430 0.430 0.000   0 0.430
NABG37 26/11/2015 Call 30.000 4.585 4.585 0.000   0 4.585
NABG47 26/11/2015 Put 30.000 0.500 0.500 0.000   0 0.500
NABQJ7 26/11/2015 Call 30.010 3.875 3.875 0.000   0 3.875
NABQK7 26/11/2015 Put 30.010 0.495 0.495 0.000   0 0.495
NABG57 26/11/2015 Call 30.500 4.140 4.140 0.000   0 4.140
NABG67 26/11/2015 Put 30.500 0.580 0.580 0.000   0 0.580
NABG77 26/11/2015 Call 31.000 3.710 3.710 0.000   0 3.710
NABG87 26/11/2015 Put 31.000 0.680 0.680 0.000   0 0.680
NABQM7 26/11/2015 Call 31.010 3.075 3.075 0.000   0 3.075
NABQL7 26/11/2015 Put 31.010 0.680 0.680 0.000   0 0.680
NABGL7 26/11/2015 Call 31.500 3.290 3.290 0.000   0 3.290
NABGM7 26/11/2015 Put 31.500 0.795 0.795 0.000 100 0 0.795
NABGN7 26/11/2015 Call 32.000 2.890 2.890 0.000   0 2.890
NABGO7 26/11/2015 Put 32.000 0.935 0.935 0.000   0 0.935
NABKT7 26/11/2015 Call 32.010 2.345 2.345 0.000   0 2.345
NABKS7 26/11/2015 Put 32.010 0.930 0.930 0.000   0 0.930
NABGP7 26/11/2015 Call 32.500 2.510 2.510 0.000   0 2.510
NABGQ7 26/11/2015 Put 32.500 1.095 1.095 0.000   0 1.095
NABKU7 26/11/2015 Call 32.510 2.010 2.010 0.000   0 2.010
NABKV7 26/11/2015 Put 32.510 1.090 1.090 0.000   0 1.090
NABGR7 26/11/2015 Call 33.000 2.145 2.145 0.000   0 2.145
NABGS7 26/11/2015 Put 33.000 1.280 1.280 0.000   0 1.280
NABKX7 26/11/2015 Call 33.010 1.700 1.700 0.000   0 1.700
NABKW7 26/11/2015 Put 33.010 1.275 1.275 0.000   0 1.275
NABGT7 26/11/2015 Call 33.500 1.815 1.815 0.000   0 1.815
NABGU7 26/11/2015 Put 33.500 1.500 1.500 0.000   0 1.500
NABQP7 26/11/2015 Call 33.510 1.415 1.415 0.000   0 1.415
NABQQ7 26/11/2015 Put 33.510 1.490 1.490 0.000   0 1.490
NABGV7 26/11/2015 Call 34.000 1.505 1.505 0.000   0 1.505
NABGW7 26/11/2015 Put 34.000 1.740 1.740 0.000   0 1.740
NABJC7 26/11/2015 Call 34.010 1.160 1.160 1.110 62 0 1.160
NABJB7 26/11/2015 Put 34.010 1.730 1.730 0.000   0 1.730
NABGX7 26/11/2015 Call 34.500 1.225 1.225 0.000   0 1.225
NABGY7 26/11/2015 Put 34.500 2.015 2.015 0.000   0 2.015
NABIQ7 26/11/2015 Call 34.510 0.935 0.935 0.000   0 0.935
NABJA7 26/11/2015 Put 34.510 2.005 2.005 0.000 400 0 2.005
NABGZ7 26/11/2015 Call 35.000 0.990 0.990 0.000   0 0.990
NABI17 26/11/2015 Put 35.000 2.325 2.325 0.000   0 2.325
NABIH7 26/11/2015 Call 35.010 0.745 0.745 0.000   0 0.745
NABIG7 26/11/2015 Put 35.010 2.310 2.310 0.000   0 2.310
NABI27 26/11/2015 Call 35.500 0.780 0.780 0.000   0 0.780
NABI37 26/11/2015 Put 35.500 2.655 2.655 0.000   0 2.655
NABP67 26/11/2015 Call 35.510 0.580 0.580 0.580 50 0 0.580
NABP77 26/11/2015 Put 35.510 2.640 2.640 0.000   0 2.640
NABI47 26/11/2015 Call 36.000 0.600 0.600 0.000   0 0.600
NABI57 26/11/2015 Put 36.000 3.020 3.020 0.000   0 3.020
NABII7 26/11/2015 Call 36.010 0.445 0.445 0.000   0 0.445
NABIJ7 26/11/2015 Put 36.010 3.000 3.000 0.000 400 0 3.000
NABI67 26/11/2015 Call 36.500 0.455 0.455 0.000   0 0.455
NABI77 26/11/2015 Put 36.500 3.405 3.405 0.000   0 3.405
NABQS7 26/11/2015 Call 36.510 0.335 0.335 0.000   0 0.335
NABQR7 26/11/2015 Put 36.510 3.385 3.385 0.000   0 3.385
NABI87 26/11/2015 Call 37.000 0.340 0.340 0.000   0 0.340
NABI97 26/11/2015 Put 37.000 3.820 3.820 0.000   0 3.820
NABIL7 26/11/2015 Call 37.010 0.250 0.250 0.000   0 0.250
NABIK7 26/11/2015 Put 37.010 3.795 3.795 0.000   0 3.795
NABIM7 26/11/2015 Call 37.500 0.245 0.245 0.000   0 0.245
NABIN7 26/11/2015 Put 37.500 4.250 4.250 0.000   0 4.250
NABQT7 26/11/2015 Call 37.510 0.180 0.180 0.000   0 0.180
NABQU7 26/11/2015 Put 37.510 4.225 4.225 0.000   0 4.225
NABIO7 26/11/2015 Call 38.000 0.175 0.175 0.000   0 0.175
NABIP7 26/11/2015 Put 38.000 4.700 4.700 0.000   0 4.700
NABR47 26/11/2015 Call 38.500 0.125 0.125 0.000   0 0.125
NABR57 26/11/2015 Put 38.500 5.160 5.160 0.000   0 5.160
NABCT9 17/12/2015 Call 0.010 33.435 33.435 0.000   0 33.435
NABEP7 17/12/2015 Call 0.110 33.065 33.065 0.000   0 33.065
NABEO7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
NABWT9 17/12/2015 Call 18.780 15.500 15.500 0.000   0 15.500
NABWU9 17/12/2015 Put 18.780 0.002 0.002 0.000   0 0.002
NABWW9 17/12/2015 Call 19.270 15.015 15.015 0.000   0 15.015
NABWV9 17/12/2015 Put 19.270 0.004 0.004 0.000   0 0.004
NABWX9 17/12/2015 Call 19.770 14.515 14.515 0.000   0 14.515
NABWY9 17/12/2015 Put 19.770 0.005 0.005 0.000   0 0.005
NABFX7 17/12/2015 Call 20.760 13.535 13.535 0.000   0 13.535
NABFW7 17/12/2015 Put 20.760 0.010 0.010 0.000   0 0.010
NABFY7 17/12/2015 Call 21.750 12.555 12.555 0.000   0 12.555
NABFZ7 17/12/2015 Put 21.750 0.025 0.025 0.000   0 0.025
NABG27 17/12/2015 Call 22.730 11.585 11.585 0.000   0 11.585
NABG17 17/12/2015 Put 22.730 0.040 0.040 0.000   0 0.040
NABM17 17/12/2015 Call 24.710 9.645 9.645 0.000   0 9.645
NABM27 17/12/2015 Put 24.710 0.105 0.105 0.000   0 0.105
NABKR7 17/12/2015 Call 24.720 8.800 8.800 0.000   0 8.800
NABKQ7 17/12/2015 Put 24.720 0.110 0.110 0.000   0 0.110
NABLY7 17/12/2015 Call 25.700 8.680 8.680 0.000   0 8.680
NABLZ7 17/12/2015 Put 25.700 0.155 0.155 0.000   0 0.155
NABLW7 17/12/2015 Call 26.690 7.720 7.720 0.000   0 7.720
NABLX7 17/12/2015 Put 26.690 0.220 0.220 0.000   0 0.220
NABWM9 17/12/2015 Call 26.700 6.945 6.945 0.000   0 6.945
NABWL9 17/12/2015 Put 26.700 0.220 0.220 0.000   0 0.220
NABLR7 17/12/2015 Call 27.680 6.775 6.775 0.000   0 6.775
NABLS7 17/12/2015 Put 27.680 0.305 0.305 0.000   0 0.305
NABDS9 17/12/2015 Call 27.690 6.035 6.035 0.000   0 6.035
NABDR9 17/12/2015 Put 27.690 0.300 0.300 0.000   0 0.300
NABC29 17/12/2015 Call 28.170 6.305 6.305 0.000   0 6.305
NABC39 17/12/2015 Put 28.170 0.345 0.345 0.000   0 0.345
NABLT7 17/12/2015 Call 28.660 5.850 5.850 0.000   0 5.850
NABLU7 17/12/2015 Put 28.660 0.400 0.400 0.000   0 0.400
NABDT9 17/12/2015 Call 28.670 5.160 5.160 0.000   0 5.160
NABDU9 17/12/2015 Put 28.670 0.395 0.395 0.000   0 0.395
NABBZ9 17/12/2015 Call 29.160 5.385 5.385 0.000   0 5.385
NABC19 17/12/2015 Put 29.160 0.460 0.460 0.000   0 0.460
NABMW7 17/12/2015 Call 29.650 4.935 4.935 0.000   0 4.935
NABMX7 17/12/2015 Put 29.650 0.525 0.525 0.000   0 0.525
NABDW9 17/12/2015 Call 29.660 4.305 4.305 0.000   0 4.305
NABDV9 17/12/2015 Put 29.660 0.525 0.525 0.000   0 0.525
NABBP9 17/12/2015 Call 30.150 4.490 4.490 0.000   0 4.490
NABBQ9 17/12/2015 Put 30.150 0.610 0.610 0.560 60 0 0.610
NABTM9 17/12/2015 Call 30.160 3.890 3.890 0.000   0 3.890
NABTN9 17/12/2015 Put 30.160 0.605 0.605 0.490 30 0 0.605
NABPY7 17/12/2015 Call 30.640 4.055 4.055 0.000   0 4.055
NABPZ7 17/12/2015 Put 30.640 0.700 0.700 0.000   0 0.700
NABDX9 17/12/2015 Call 30.650 3.495 3.495 0.000   0 3.495
NABDY9 17/12/2015 Put 30.650 0.695 0.695 0.000   0 0.695
NABBR9 17/12/2015 Call 31.140 3.635 3.635 0.000   0 3.635
NABBS9 17/12/2015 Put 31.140 0.815 0.815 0.000   0 0.815
NABTJ9 17/12/2015 Call 31.150 3.110 3.110 0.000   0 3.110
NABTI9 17/12/2015 Put 31.150 0.805 0.805 0.000   0 0.805
NABSJ7 17/12/2015 Call 31.630 3.225 3.225 0.000   0 3.225
NABSK7 17/12/2015 Put 31.630 0.940 0.940 0.000   0 0.940
NABY98 17/12/2015 Call 31.640 2.745 2.745 0.000   0 2.745
NABYA8 17/12/2015 Put 31.640 0.930 0.930 1.090 100 0 0.930
NABBV9 17/12/2015 Call 32.120 2.845 2.845 0.000   0 2.845
NABBW9 17/12/2015 Put 32.120 1.085 1.085 0.000   0 1.085
NABTK9 17/12/2015 Call 32.130 2.405 2.405 0.000   0 2.405
NABTL9 17/12/2015 Put 32.130 1.075 1.075 0.000   0 1.075
NABU17 17/12/2015 Call 32.620 2.470 2.470 0.000   0 2.470
NABU27 17/12/2015 Put 32.620 1.260 1.260 0.000   0 1.260
NABCV9 17/12/2015 Call 32.630 2.075 2.075 0.000   0 2.075
NABCU9 17/12/2015 Put 32.630 1.245 1.245 1.100 250 0 1.245
NABBT9 17/12/2015 Call 33.110 2.125 2.125 0.000   0 2.125
NABBU9 17/12/2015 Put 33.110 1.445 1.445 0.000   0 1.445
NABWT7 17/12/2015 Call 33.610 1.805 1.805 0.000   0 1.805
NABWU7 17/12/2015 Put 33.610 1.675 1.675 0.000   0 1.675
NABCW9 17/12/2015 Call 33.620 1.500 1.500 0.000   0 1.500
NABCX9 17/12/2015 Put 33.620 1.655 1.655 0.000   0 1.655
NABBX9 17/12/2015 Call 34.100 1.510 1.510 0.000   0 1.510
NABBY9 17/12/2015 Put 34.100 1.915 1.915 0.000   0 1.915
NABYI9 17/12/2015 Call 34.110 1.260 1.260 0.000   0 1.260
NABYJ9 17/12/2015 Put 34.110 1.895 1.895 0.000   0 1.895
NABYB7 17/12/2015 Call 34.590 1.255 1.255 0.000   0 1.255
NABYC7 17/12/2015 Put 34.590 2.180 2.180 0.000   0 2.180
NABCZ9 17/12/2015 Call 34.600 1.040 1.040 0.000   0 1.040
NABCY9 17/12/2015 Put 34.600 2.160 2.160 0.000   0 2.160
NABD19 17/12/2015 Call 35.090 1.025 1.025 1.110 10 0 1.025
NABD49 17/12/2015 Put 35.090 2.490 2.490 0.000   0 2.490
NABKZ9 17/12/2015 Call 35.100 0.850 0.850 0.000   0 0.850
NABL19 17/12/2015 Put 35.100 2.460 2.460 0.000   0 2.460
NABDP8 17/12/2015 Call 35.580 0.825 0.825 0.000   0 0.825
NABDQ8 17/12/2015 Put 35.580 2.810 2.810 0.000   0 2.810
NABL39 17/12/2015 Call 35.590 0.685 0.685 0.000   0 0.685
NABL29 17/12/2015 Put 35.590 2.780 2.780 0.000   0 2.780
NABD79 17/12/2015 Call 36.080 0.655 0.655 0.000   0 0.655
NABD89 17/12/2015 Put 36.080 3.165 3.165 0.000   0 3.165
NABL49 17/12/2015 Call 36.090 0.550 0.550 0.000   0 0.550
NABL59 17/12/2015 Put 36.090 3.130 3.130 0.000   0 3.130
NABMZ8 17/12/2015 Call 36.570 0.520 0.520 0.000   0 0.520
NABN18 17/12/2015 Put 36.570 3.545 3.545 0.000   0 3.545
NABL89 17/12/2015 Call 36.580 0.435 0.435 0.000   0 0.435
NABL99 17/12/2015 Put 36.580 3.500 3.500 0.000   0 3.500
NABE89 17/12/2015 Call 37.070 0.400 0.400 0.000   0 0.400
NABE99 17/12/2015 Put 37.070 3.950 3.950 0.000   0 3.950
NABLB9 17/12/2015 Call 37.080 0.340 0.340 0.000   0 0.340
NABLA9 17/12/2015 Put 37.080 3.905 3.905 0.000   0 3.905
NABQ68 17/12/2015 Call 37.560 0.310 0.310 0.000   0 0.310
NABQ78 17/12/2015 Put 37.560 4.365 4.365 0.000   0 4.365
NABLC9 17/12/2015 Call 37.570 0.265 0.265 0.000   0 0.265
NABLD9 17/12/2015 Put 37.570 4.315 4.315 0.000   0 4.315
NABEX9 17/12/2015 Call 38.050 0.240 0.240 0.000   0 0.240
NABEY9 17/12/2015 Put 38.050 4.800 4.800 0.000   0 4.800
NABMO9 17/12/2015 Call 38.550 0.180 0.180 0.000   0 0.180
NABMP9 17/12/2015 Put 38.550 5.260 5.260 0.000   0 5.260
NABSD9 17/12/2015 Call 38.560 0.160 0.160 0.000   0 0.160
NABSE9 17/12/2015 Put 38.560 5.195 5.195 0.000   0 5.195
NABIV9 17/12/2015 Call 39.040 0.140 0.140 0.000   0 0.140
NABIW9 17/12/2015 Put 39.040 5.720 5.720 0.000   0 5.720
NABKE9 17/12/2015 Call 39.540 0.105 0.105 0.000   0 0.105
NABKD9 17/12/2015 Put 39.540 6.200 6.200 0.000   0 6.200
NABSG9 17/12/2015 Call 39.550 0.090 0.090 0.000   0 0.090
NABSF9 17/12/2015 Put 39.550 6.125 6.125 0.000   0 6.125
NABK39 17/12/2015 Call 40.030 0.075 0.075 0.000   0 0.075
NABK49 17/12/2015 Put 40.030 6.670 6.670 0.000   0 6.670
NABC97 17/12/2015 Call 40.530 0.055 0.055 0.000   0 0.055
NABCF7 17/12/2015 Put 40.530 7.165 7.165 0.000   0 7.165
NABKB9 17/12/2015 Call 41.020 0.040 0.040 0.000   0 0.040
NABKC9 17/12/2015 Put 41.020 7.645 7.645 0.000   0 7.645
NABKI9 17/12/2015 Call 41.510 0.030 0.030 0.000   0 0.030
NABKH9 17/12/2015 Put 41.510 8.130 8.130 0.000   0 8.130
NABKJ9 17/12/2015 Call 42.010 0.020 0.020 0.000   0 0.020
NABKK9 17/12/2015 Put 42.010 8.625 8.625 0.000   0 8.625
NABKM9 17/12/2015 Call 42.500 0.015 0.015 0.000   0 0.015
NABKL9 17/12/2015 Put 42.500 9.105 9.105 0.000   0 9.105
NABKN9 17/12/2015 Call 43.000 0.010 0.010 0.000   0 0.010
NABKO9 17/12/2015 Put 43.000 9.600 9.600 0.000   0 9.600
NABEI9 17/12/2015 Call 44.490 0.004 0.004 0.000   0 0.004
NABEH9 17/12/2015 Put 44.490 10.960 10.960 0.000   0 10.960
NABXJ9 23/03/2016 Call 0.010 33.640 33.640 0.000   0 33.640
NABRP7 23/03/2016 Call 18.780 15.505 15.505 0.000   0 15.505
NABRQ7 23/03/2016 Put 18.780 0.020 0.020 0.000   0 0.020
NABRO7 23/03/2016 Call 19.770 14.520 14.520 0.000   0 14.520
NABRN7 23/03/2016 Put 19.770 0.035 0.035 0.000   0 0.035
NABRL7 23/03/2016 Call 20.760 13.540 13.540 0.000   0 13.540
NABRM7 23/03/2016 Put 20.760 0.060 0.060 0.000   0 0.060
NABRS7 23/03/2016 Call 22.730 11.600 11.600 0.000   0 11.600
NABRR7 23/03/2016 Put 22.730 0.125 0.125 0.000   0 0.125
NABRT7 23/03/2016 Call 22.740 10.930 10.930 0.000   0 10.930
NABRU7 23/03/2016 Put 22.740 0.130 0.130 0.000   0 0.130
NABRW7 23/03/2016 Call 23.720 10.630 10.630 0.000   0 10.630
NABRV7 23/03/2016 Put 23.720 0.175 0.175 0.000   0 0.175
NABRX7 23/03/2016 Call 23.730 10.005 10.005 0.000   0 10.005
NABRY7 23/03/2016 Put 23.730 0.175 0.175 0.000   0 0.175
NABKM7 23/03/2016 Call 24.720 9.085 9.085 0.000   0 9.085
NABKN7 23/03/2016 Put 24.720 0.230 0.230 0.000   0 0.230
NABM67 23/03/2016 Call 25.710 8.180 8.180 0.000   0 8.180
NABM57 23/03/2016 Put 25.710 0.300 0.300 0.000   0 0.300
NABB99 23/03/2016 Call 26.690 7.770 7.770 0.000   0 7.770
NABBF9 23/03/2016 Put 26.690 0.395 0.395 0.000   0 0.395
NABWO9 23/03/2016 Call 26.700 7.295 7.295 0.000   0 7.295
NABWN9 23/03/2016 Put 26.700 0.390 0.390 0.000   0 0.390
NABIT8 23/03/2016 Call 27.680 6.845 6.845 0.000   0 6.845
NABIU8 23/03/2016 Put 27.680 0.500 0.500 0.000   0 0.500
NABWQ9 23/03/2016 Call 27.690 6.425 6.425 0.000   0 6.425
NABWP9 23/03/2016 Put 27.690 0.495 0.495 0.000   0 0.495
NABJV7 23/03/2016 Call 28.170 6.395 6.395 0.000   0 6.395
NABJW7 23/03/2016 Put 28.170 0.560 0.560 0.000   0 0.560
NABBG8 23/03/2016 Call 28.660 5.955 5.955 0.000   0 5.955
NABBH8 23/03/2016 Put 28.660 0.630 0.630 0.000   0 0.630
NABDZ7 23/03/2016 Call 28.670 5.590 5.590 0.000   0 5.590
NABDY7 23/03/2016 Put 28.670 0.625 0.625 0.000   0 0.625
NABJL7 23/03/2016 Call 29.160 5.510 5.510 0.000   0 5.510
NABJM7 23/03/2016 Put 29.160 0.715 0.715 0.000   0 0.715
NABYR7 23/03/2016 Call 29.650 5.080 5.080 0.000   0 5.080
NABYS7 23/03/2016 Put 29.650 0.800 0.800 0.000   0 0.800
NABT59 23/03/2016 Call 29.660 4.780 4.780 0.000   0 4.780
NABT49 23/03/2016 Put 29.660 0.790 0.790 0.000   0 0.790
NABF77 23/03/2016 Call 30.150 4.660 4.660 0.000   0 4.660
NABF87 23/03/2016 Put 30.150 0.905 0.905 0.000   0 0.905
NABUL7 23/03/2016 Call 30.640 4.255 4.255 0.000   0 4.255
NABUM7 23/03/2016 Put 30.640 1.020 1.020 0.000   0 1.020
NABT69 23/03/2016 Call 30.650 4.015 4.015 0.000   0 4.015
NABT79 23/03/2016 Put 30.650 1.005 1.005 0.000   0 1.005
NABEI7 23/03/2016 Call 31.140 3.855 3.855 0.000   0 3.855
NABEJ7 23/03/2016 Put 31.140 1.145 1.145 0.000   0 1.145
NABUJ7 23/03/2016 Call 31.630 3.480 3.480 0.000   0 3.480
NABUK7 23/03/2016 Put 31.630 1.290 1.290 0.000   0 1.290
NABWR9 23/03/2016 Call 31.640 3.295 3.295 0.000   0 3.295
NABWS9 23/03/2016 Put 31.640 1.265 1.265 0.000   0 1.265
NABE57 23/03/2016 Call 32.120 3.115 3.115 0.000   0 3.115
NABE67 23/03/2016 Put 32.120 1.440 1.440 0.000   0 1.440
NABUF7 23/03/2016 Call 32.620 2.770 2.770 0.000   0 2.770
NABUG7 23/03/2016 Put 32.620 1.630 1.630 0.000   0 1.630
NABXP9 23/03/2016 Call 32.630 2.640 2.640 0.000   0 2.640
NABXO9 23/03/2016 Put 32.630 1.595 1.595 0.000   0 1.595
NABD27 23/03/2016 Call 33.110 2.445 2.445 0.000   0 2.445
NABD37 23/03/2016 Put 33.110 1.815 1.815 0.000   0 1.815
NABUH7 23/03/2016 Call 33.610 2.145 2.145 0.000   0 2.145
NABUI7 23/03/2016 Put 33.610 2.045 2.045 0.000   0 2.045
NABBL7 23/03/2016 Call 33.620 2.055 2.055 0.000   0 2.055
NABBK7 23/03/2016 Put 33.620 1.995 1.995 0.000   0 1.995
NABZG9 23/03/2016 Call 34.100 1.865 1.865 0.000   0 1.865
NABZH9 23/03/2016 Put 34.100 2.275 2.275 0.000   0 2.275
NABBM7 23/03/2016 Call 34.110 1.795 1.795 0.000   0 1.795
NABBO7 23/03/2016 Put 34.110 2.225 2.225 0.000   0 2.225
NABUR7 23/03/2016 Call 34.590 1.615 1.615 0.000   0 1.615
NABUS7 23/03/2016 Put 34.590 2.535 2.535 0.000   0 2.535
NABBQ7 23/03/2016 Call 34.600 1.560 1.560 0.000   0 1.560
NABBP7 23/03/2016 Put 34.600 2.470 2.470 0.000   0 2.470
NABX69 23/03/2016 Call 35.090 1.375 1.375 0.000   0 1.375
NABX99 23/03/2016 Put 35.090 2.815 2.815 0.000   0 2.815
NABUT7 23/03/2016 Call 35.580 1.175 1.175 0.000   0 1.175
NABUU7 23/03/2016 Put 35.580 3.120 3.120 0.000   0 3.120
NABX49 23/03/2016 Call 36.080 0.985 0.985 0.000   0 0.985
NABX59 23/03/2016 Put 36.080 3.440 3.440 0.000   0 3.440
NABUN7 23/03/2016 Call 36.570 0.830 0.830 0.000   0 0.830
NABUO7 23/03/2016 Put 36.570 3.790 3.790 0.000   0 3.790
NABX29 23/03/2016 Call 37.070 0.685 0.685 0.000   0 0.685
NABX39 23/03/2016 Put 37.070 4.160 4.160 3.950 3 0 4.160
NABUP7 23/03/2016 Call 37.560 0.570 0.570 0.000   0 0.570
NABUQ7 23/03/2016 Put 37.560 4.545 4.545 0.000   0 4.545
NABXH9 23/03/2016 Call 38.050 0.465 0.465 0.000   0 0.465
NABXI9 23/03/2016 Put 38.050 4.945 4.945 0.000   0 4.945
NABUV7 23/03/2016 Call 38.550 0.380 0.380 0.000   0 0.380
NABUW7 23/03/2016 Put 38.550 5.370 5.370 0.000   0 5.370
NABXF9 23/03/2016 Call 39.040 0.310 0.310 0.000   0 0.310
NABXG9 23/03/2016 Put 39.040 5.800 5.800 0.000   0 5.800
NABVL7 23/03/2016 Call 39.540 0.255 0.255 0.000   0 0.255
NABVM7 23/03/2016 Put 39.540 6.255 6.255 0.000   0 6.255
NABXA9 23/03/2016 Call 40.030 0.205 0.205 0.000   0 0.205
NABXB9 23/03/2016 Put 40.030 6.710 6.710 0.000   0 6.710
NABJC9 23/03/2016 Call 40.530 0.165 0.165 0.000   0 0.165
NABJD9 23/03/2016 Put 40.530 7.180 7.180 0.000   0 7.180
NABXC9 23/03/2016 Call 41.020 0.135 0.135 0.000   0 0.135
NABXD9 23/03/2016 Put 41.020 7.650 7.650 0.000   0 7.650
NABM69 23/03/2016 Call 41.510 0.110 0.110 0.000   0 0.110
NABM79 23/03/2016 Put 41.510 8.115 8.115 0.000   0 8.115
NABXM9 23/03/2016 Call 42.010 0.085 0.085 0.000   0 0.085
NABXN9 23/03/2016 Put 42.010 8.595 8.595 0.000   0 8.595
NABQN7 23/03/2016 Call 42.020 0.085 0.085 0.000   0 0.085
NABQO7 23/03/2016 Put 42.020 8.295 8.295 0.000   0 8.295
NABU79 23/03/2016 Call 42.500 0.070 0.070 0.000   0 0.070
NABU89 23/03/2016 Put 42.500 9.070 9.070 0.000   0 9.070
NABP57 23/06/2016 Call 0.010 32.775 32.775 0.000   0 32.775
NABCH9 23/06/2016 Call 24.710 9.705 9.705 0.000   0 9.705
NABCI9 23/06/2016 Put 24.710 0.430 0.430 0.000   0 0.430
NABZK8 23/06/2016 Call 25.700 8.755 8.755 0.000   0 8.755
NABZL8 23/06/2016 Put 25.700 0.530 0.530 0.000   0 0.530
NABZC8 23/06/2016 Call 26.690 7.820 7.820 0.000   0 7.820
NABZD8 23/06/2016 Put 26.690 0.650 0.650 0.000   0 0.650
NABZA8 23/06/2016 Call 27.680 6.905 6.905 0.000   0 6.905
NABZB8 23/06/2016 Put 27.680 0.815 0.815 0.000   0 0.815
NABZM8 23/06/2016 Call 28.660 6.025 6.025 0.000   0 6.025
NABZN8 23/06/2016 Put 28.660 1.015 1.015 0.000   0 1.015
NABP97 23/06/2016 Call 28.670 5.245 5.245 0.000   0 5.245
NABP87 23/06/2016 Put 28.670 1.000 1.000 0.000   0 1.000
NABZO8 23/06/2016 Call 29.650 5.175 5.175 0.000   0 5.175
NABZP8 23/06/2016 Put 29.650 1.255 1.255 0.000   0 1.255
NABZ79 23/06/2016 Call 29.660 4.495 4.495 0.000   0 4.495
NABZ69 23/06/2016 Put 29.660 1.245 1.245 0.000   0 1.245
NABQ77 23/06/2016 Call 30.150 4.770 4.770 0.000   0 4.770
NABQ87 23/06/2016 Put 30.150 1.405 1.405 0.000   0 1.405
NABZS8 23/06/2016 Call 30.640 4.380 4.380 0.000   0 4.380
NABZT8 23/06/2016 Put 30.640 1.555 1.555 0.000   0 1.555
NABZ49 23/06/2016 Call 30.650 3.800 3.800 0.000   0 3.800
NABZ59 23/06/2016 Put 30.650 1.540 1.540 0.000   0 1.540
NABMH7 23/06/2016 Call 31.140 4.000 4.000 0.000   0 4.000
NABMI7 23/06/2016 Put 31.140 1.725 1.725 0.000   0 1.725
NABPK7 23/06/2016 Call 31.150 3.470 3.470 0.000   0 3.470
NABPL7 23/06/2016 Put 31.150 1.710 1.710 0.000   0 1.710
NABZU8 23/06/2016 Call 31.630 3.640 3.640 0.000   0 3.640
NABZV8 23/06/2016 Put 31.630 1.905 1.905 0.000   0 1.905
NABZ39 23/06/2016 Call 31.640 3.155 3.155 0.000   0 3.155
NABZ29 23/06/2016 Put 31.640 1.885 1.885 0.000   0 1.885
NABML7 23/06/2016 Call 32.120 3.290 3.290 0.000   0 3.290
NABMM7 23/06/2016 Put 32.120 2.085 2.085 0.000   0 2.085
NABPN7 23/06/2016 Call 32.130 2.850 2.850 0.000   0 2.850
NABPM7 23/06/2016 Put 32.130 2.070 2.070 0.000   0 2.070
NABZQ8 23/06/2016 Call 32.620 2.960 2.960 0.000   0 2.960
NABZR8 23/06/2016 Put 32.620 2.300 2.300 0.000   0 2.300
NABPO7 23/06/2016 Call 32.630 2.555 2.555 0.000   0 2.555
NABPP7 23/06/2016 Put 32.630 2.270 2.270 0.000   0 2.270
NABMJ7 23/06/2016 Call 33.110 2.645 2.645 0.000   0 2.645
NABMK7 23/06/2016 Put 33.110 2.515 2.515 0.000   0 2.515
NABZG8 23/06/2016 Call 33.610 2.350 2.350 0.000   0 2.350
NABZH8 23/06/2016 Put 33.610 2.755 2.755 0.000   0 2.755
NABDQ9 23/06/2016 Call 33.620 2.030 2.030 0.000   0 2.030
NABDP9 23/06/2016 Put 33.620 2.725 2.725 0.000   0 2.725
NABEX7 23/06/2016 Call 34.100 2.090 2.090 0.000   0 2.090
NABEW7 23/06/2016 Put 34.100 3.015 3.015 0.000   0 3.015
NABPV7 23/06/2016 Call 34.110 1.805 1.805 0.000   0 1.805
NABPU7 23/06/2016 Put 34.110 2.980 2.980 0.000   0 2.980
NABD29 23/06/2016 Call 34.590 1.840 1.840 0.000   0 1.840
NABD39 23/06/2016 Put 34.590 3.285 3.285 0.000   0 3.285
NABPW7 23/06/2016 Call 34.600 1.595 1.595 0.000   0 1.595
NABPX7 23/06/2016 Put 34.600 3.250 3.250 0.000   0 3.250
NABMP7 23/06/2016 Call 35.090 1.625 1.625 0.000   0 1.625
NABMQ7 23/06/2016 Put 35.090 3.590 3.590 0.000   0 3.590
NABQ27 23/06/2016 Call 35.100 1.400 1.400 0.000   0 1.400
NABQ17 23/06/2016 Put 35.100 3.550 3.550 0.000   0 3.550
NABFJ9 23/06/2016 Call 35.580 1.415 1.415 0.000   0 1.415
NABFK9 23/06/2016 Put 35.580 3.895 3.895 0.000   0 3.895
NABQ37 23/06/2016 Call 35.590 1.225 1.225 0.000   0 1.225
NABQ47 23/06/2016 Put 35.590 3.855 3.855 0.000   0 3.855
NABMD7 23/06/2016 Call 36.080 1.230 1.230 0.000   0 1.230
NABME7 23/06/2016 Put 36.080 4.235 4.235 0.000   0 4.235
NABQ67 23/06/2016 Call 36.090 1.060 1.060 0.000   0 1.060
NABQ57 23/06/2016 Put 36.090 4.185 4.185 0.000   0 4.185
NABG89 23/06/2016 Call 36.570 1.060 1.060 0.000   0 1.060
NABG99 23/06/2016 Put 36.570 4.570 4.570 0.000   0 4.570
NABMF7 23/06/2016 Call 37.070 0.905 0.905 0.000   0 0.905
NABMG7 23/06/2016 Put 37.070 4.940 4.940 0.000   0 4.940
NABL69 23/06/2016 Call 37.560 0.780 0.780 0.000   0 0.780
NABL79 23/06/2016 Put 37.560 5.315 5.315 0.000   0 5.315
NABMN7 23/06/2016 Call 38.050 0.660 0.660 0.000   0 0.660
NABMO7 23/06/2016 Put 38.050 5.705 5.705 0.000   0 5.705
NABMQ9 23/06/2016 Call 38.550 0.570 0.570 0.000   0 0.570
NABMT9 23/06/2016 Put 38.550 6.115 6.115 0.000   0 6.115
NABKF9 23/06/2016 Call 39.540 0.415 0.415 0.000   0 0.415
NABKG9 23/06/2016 Put 39.540 6.965 6.965 0.000   0 6.965
NABCG7 23/06/2016 Call 40.530 0.290 0.290 0.000   0 0.290
NABCH7 23/06/2016 Put 40.530 7.845 7.845 0.000   0 7.845
NABM89 23/06/2016 Call 41.510 0.205 0.205 0.000   0 0.205
NABM99 23/06/2016 Put 41.510 8.745 8.745 0.000   0 8.745
NABU99 23/06/2016 Call 42.500 0.145 0.145 0.000   0 0.145
NABUA9 23/06/2016 Put 42.500 9.675 9.675 0.000   0 9.675
NABXZ9 23/06/2016 Call 43.490 0.105 0.105 0.000   0 0.105
NABY19 23/06/2016 Put 43.490 10.625 10.625 0.000   0 10.625
NABQ97 29/09/2016 Call 29.000 5.855 5.855 0.000   0 5.855
NABQA7 29/09/2016 Put 29.000 1.470 1.470 0.000   0 1.470
NABN27 29/09/2016 Call 30.000 5.055 5.055 0.000   0 5.055
NABN37 29/09/2016 Put 30.000 1.720 1.720 0.000   0 1.720
NABN67 29/09/2016 Call 31.000 4.300 4.300 0.000   0 4.300
NABN77 29/09/2016 Put 31.000 2.025 2.025 0.000   0 2.025
NABN47 29/09/2016 Call 32.000 3.620 3.620 0.000   0 3.620
NABN57 29/09/2016 Put 32.000 2.385 2.385 0.000   0 2.385
NABNK7 29/09/2016 Call 33.000 3.005 3.005 0.000   0 3.005
NABNL7 29/09/2016 Put 33.000 2.820 2.820 0.000   0 2.820
NABN87 29/09/2016 Call 34.000 2.450 2.450 0.000   0 2.450
NABN97 29/09/2016 Put 34.000 3.300 3.300 0.000   0 3.300
NABMV7 29/09/2016 Call 35.000 1.960 1.960 0.000   0 1.960
NABMY7 29/09/2016 Put 35.000 3.845 3.845 0.000   0 3.845
NABMZ7 29/09/2016 Call 36.000 1.555 1.555 0.000   0 1.555
NABN17 29/09/2016 Put 36.000 4.455 4.455 0.000   0 4.455
NABMR7 29/09/2016 Call 37.000 1.210 1.210 0.000   0 1.210
NABMS7 29/09/2016 Put 37.000 5.135 5.135 0.000   0 5.135
NABMT7 29/09/2016 Call 38.000 0.925 0.925 0.000   0 0.925
NABMU7 29/09/2016 Put 38.000 5.865 5.865 0.000   0 5.865
NABR67 29/09/2016 Call 39.000 0.700 0.700 0.000   0 0.700
NABR77 29/09/2016 Put 39.000 6.650 6.650 0.000   0 6.650
NABEK7 22/12/2016 Call 24.710 9.770 9.770 0.000   0 9.770
NABEL7 22/12/2016 Put 24.710 0.990 0.990 0.000   0 0.990
NABEN7 22/12/2016 Call 25.700 8.840 8.840 0.000   0 8.840
NABEM7 22/12/2016 Put 25.700 1.145 1.145 0.000   0 1.145
NABBG9 22/12/2016 Call 26.690 7.920 7.920 0.000   0 7.920
NABBH9 22/12/2016 Put 26.690 1.340 1.340 0.000   0 1.340
NABPS7 22/12/2016 Call 27.680 7.035 7.035 0.000   0 7.035
NABPT7 22/12/2016 Put 27.680 1.555 1.555 0.000   0 1.555
NABLH7 22/12/2016 Call 28.660 6.195 6.195 0.000   0 6.195
NABLI7 22/12/2016 Put 28.660 1.820 1.820 0.000   0 1.820
NABIX7 22/12/2016 Call 29.650 5.395 5.395 0.000   0 5.395
NABIY7 22/12/2016 Put 29.650 2.110 2.110 0.000   0 2.110
NABIV7 22/12/2016 Call 30.640 4.640 4.640 0.000   0 4.640
NABIW7 22/12/2016 Put 30.640 2.460 2.460 0.000   0 2.460
NABIT7 22/12/2016 Call 31.630 3.960 3.960 0.000   0 3.960
NABIU7 22/12/2016 Put 31.630 2.845 2.845 0.000   0 2.845
NABIR7 22/12/2016 Call 32.620 3.330 3.330 0.000   0 3.330
NABIS7 22/12/2016 Put 32.620 3.275 3.275 0.000   0 3.275
NABJ47 22/12/2016 Call 33.610 2.770 2.770 0.000   0 2.770
NABJ57 22/12/2016 Put 33.610 3.775 3.775 0.000   0 3.775
NABJ27 22/12/2016 Call 34.590 2.285 2.285 0.000   0 2.285
NABJ37 22/12/2016 Put 34.590 4.310 4.310 0.000   0 4.310
NABIZ7 22/12/2016 Call 35.580 1.855 1.855 0.000   0 1.855
NABJ17 22/12/2016 Put 35.580 4.900 4.900 0.000   0 4.900
NABJ67 22/12/2016 Call 36.570 1.485 1.485 0.000   0 1.485
NABJ77 22/12/2016 Put 36.570 5.560 5.560 0.000   0 5.560
NABJ87 22/12/2016 Call 37.560 1.175 1.175 0.000   0 1.175
NABJ97 22/12/2016 Put 37.560 6.255 6.255 0.000   0 6.255
NABJT7 22/12/2016 Call 38.550 0.920 0.920 0.000   0 0.920
NABJU7 22/12/2016 Put 38.550 6.995 6.995 0.000   0 6.995
NABVN7 22/12/2016 Call 39.540 0.710 0.710 0.000   0 0.710
NABVO7 22/12/2016 Put 39.540 7.770 7.770 0.000   0 7.770
NABJE9 22/12/2016 Call 40.530 0.545 0.545 0.000   0 0.545
NABJF9 22/12/2016 Put 40.530 8.595 8.595 0.000   0 8.595
NABMA9 22/12/2016 Call 41.510 0.415 0.415 0.000   0 0.415
NABMB9 22/12/2016 Put 41.510 9.435 9.435 0.000   0 9.435
NABUB9 22/12/2016 Call 42.500 0.320 0.320 0.000   0 0.320
NABUC9 22/12/2016 Put 42.500 10.315 10.315 0.000   0 10.315
NABY29 22/12/2016 Call 43.490 0.255 0.255 0.000   0 0.255
NABY39 22/12/2016 Put 43.490 11.225 11.225 0.000   0 11.225
NABBI9 29/06/2017 Call 26.690 7.935 7.935 0.000   0 7.935
NABBJ9 29/06/2017 Put 26.690 1.855 1.855 0.000   0 1.855
NABIV8 29/06/2017 Call 27.680 7.070 7.070 0.000   0 7.070
NABIW8 29/06/2017 Put 27.680 2.135 2.135 0.000   0 2.135
NABFZ8 29/06/2017 Call 28.660 6.270 6.270 0.000   0 6.270
NABG18 29/06/2017 Put 28.660 2.415 2.415 0.000   0 2.415
NABFX8 29/06/2017 Call 29.650 5.490 5.490 0.000   0 5.490
NABFY8 29/06/2017 Put 29.650 2.750 2.750 0.000   0 2.750
NABI38 29/06/2017 Call 30.640 4.775 4.775 0.000   0 4.775
NABI48 29/06/2017 Put 30.640 3.125 3.125 0.000   0 3.125
NABI18 29/06/2017 Call 31.630 4.120 4.120 0.000   0 4.120
NABI28 29/06/2017 Put 31.630 3.545 3.545 0.000   0 3.545
NABGU8 29/06/2017 Call 32.620 3.520 3.520 0.000   0 3.520
NABGV8 29/06/2017 Put 32.620 4.015 4.015 0.000   0 4.015
NABGW8 29/06/2017 Call 33.610 2.985 2.985 0.000   0 2.985
NABGX8 29/06/2017 Put 33.610 4.520 4.520 0.000   0 4.520
NABI78 29/06/2017 Call 34.590 2.520 2.520 0.000   0 2.520
NABI88 29/06/2017 Put 34.590 5.090 5.090 0.000   0 5.090
NABI58 29/06/2017 Call 35.580 2.100 2.100 0.000   0 2.100
NABI68 29/06/2017 Put 35.580 5.690 5.690 0.000   0 5.690
NABGY8 29/06/2017 Call 36.570 1.750 1.750 0.000   0 1.750
NABGZ8 29/06/2017 Put 36.570 6.340 6.340 0.000   0 6.340
NABJ88 29/06/2017 Call 37.560 1.435 1.435 0.000   0 1.435
NABJ98 29/06/2017 Put 37.560 7.035 7.035 0.000   0 7.035
NABL78 29/06/2017 Call 38.550 1.175 1.175 0.000   0 1.175
NABL88 29/06/2017 Put 38.550 7.760 7.760 0.000   0 7.760
NABI19 29/06/2017 Call 39.540 0.955 0.955 0.000   0 0.955
NABI29 29/06/2017 Put 39.540 8.530 8.530 0.000   0 8.530
NABJG9 29/06/2017 Call 40.530 0.770 0.770 0.000   0 0.770
NABJH9 29/06/2017 Put 40.530 9.330 9.330 0.000   0 9.330
NABMC9 29/06/2017 Call 41.510 0.630 0.630 0.000   0 0.630
NABMD9 29/06/2017 Put 41.510 10.140 10.140 0.000   0 10.140
NABUD9 29/06/2017 Call 42.500 0.510 0.510 0.000   0 0.510
NABUE9 29/06/2017 Put 42.500 10.990 10.990 0.000   0 10.990
NABY49 29/06/2017 Call 43.490 0.420 0.420 0.000   0 0.420
NABY59 29/06/2017 Put 43.490 11.860 11.860 0.000   0 11.860
NABC69 21/12/2017 Call 27.680 7.105 7.105 0.000   0 7.105
NABC79 21/12/2017 Put 27.680 2.670 2.670 0.000   0 2.670
NABC49 21/12/2017 Call 28.660 6.310 6.310 0.000   0 6.310
NABC59 21/12/2017 Put 28.660 3.010 3.010 0.000   0 3.010
NABC89 21/12/2017 Call 29.650 5.565 5.565 0.000   0 5.565
NABC99 21/12/2017 Put 29.650 3.385 3.385 0.000   0 3.385
NABCP9 21/12/2017 Call 30.640 4.875 4.875 0.000   0 4.875
NABCQ9 21/12/2017 Put 30.640 3.805 3.805 0.000   0 3.805
NABCJ9 21/12/2017 Call 31.630 4.250 4.250 0.000   0 4.250
NABCK9 21/12/2017 Put 31.630 4.260 4.260 0.000   0 4.260
NABCF9 21/12/2017 Call 32.620 3.685 3.685 0.000   0 3.685
NABCG9 21/12/2017 Put 32.620 4.755 4.755 0.000   0 4.755
NABCN9 21/12/2017 Call 33.610 3.180 3.180 0.000   0 3.180
NABCO9 21/12/2017 Put 33.610 5.295 5.295 0.000   0 5.295
NABCL9 21/12/2017 Call 34.590 2.740 2.740 0.000   0 2.740
NABCM9 21/12/2017 Put 34.590 5.865 5.865 0.000   0 5.865
NABCR9 21/12/2017 Call 35.580 2.340 2.340 0.000   0 2.340
NABCS9 21/12/2017 Put 35.580 6.485 6.485 0.000   0 6.485
NABD59 21/12/2017 Call 36.570 1.990 1.990 0.000   0 1.990
NABD69 21/12/2017 Put 36.570 7.135 7.135 0.000   0 7.135
NABDN9 21/12/2017 Call 37.560 1.675 1.675 0.000   0 1.675
NABDO9 21/12/2017 Put 37.560 7.830 7.830 0.000   0 7.830
NABEZ9 21/12/2017 Call 38.550 1.410 1.410 0.000   0 1.410
NABF19 21/12/2017 Put 38.550 8.545 8.545 0.000   0 8.545
NABI39 21/12/2017 Call 39.540 1.180 1.180 0.000   0 1.180
NABI49 21/12/2017 Put 39.540 9.305 9.305 0.000   0 9.305
NABJI9 21/12/2017 Call 40.530 0.990 0.990 0.000   0 0.990
NABJJ9 21/12/2017 Put 40.530 10.075 10.075 0.000   0 10.075
NABMH9 21/12/2017 Call 41.510 0.830 0.830 0.000   0 0.830
NABMI9 21/12/2017 Put 41.510 10.880 10.880 0.000   0 10.880
NABUF9 21/12/2017 Call 42.500 0.695 0.695 0.000   0 0.695
NABUG9 21/12/2017 Put 42.500 11.695 11.695 0.000   0 11.695
NABY69 21/12/2017 Call 43.490 0.580 0.580 0.000   0 0.580
NABY79 21/12/2017 Put 43.490 12.545 12.545 0.000   0 12.545
NABQB7 28/06/2018 Call 29.000 5.440 5.440 0.000   0 5.440
NABQC7 28/06/2018 Put 29.000 3.080 3.080 0.000   0 3.080
NABNY7 28/06/2018 Call 30.000 4.605 4.605 0.000   0 4.605
NABNZ7 28/06/2018 Put 30.000 3.460 3.460 0.000   0 3.460
NABNM7 28/06/2018 Call 31.000 3.875 3.875 0.000   0 3.875
NABNN7 28/06/2018 Put 31.000 3.945 3.945 0.000   0 3.945
NABNW7 28/06/2018 Call 32.000 3.265 3.265 0.000   0 3.265
NABNX7 28/06/2018 Put 32.000 4.475 4.475 0.000   0 4.475
NABNU7 28/06/2018 Call 33.000 2.770 2.770 0.000   0 2.770
NABNV7 28/06/2018 Put 33.000 5.080 5.080 0.000   0 5.080
NABNS7 28/06/2018 Call 34.000 2.360 2.360 0.000   0 2.360
NABNT7 28/06/2018 Put 34.000 5.715 5.715 0.000   0 5.715
NABP17 28/06/2018 Call 35.000 2.005 2.005 0.000   0 2.005
NABP27 28/06/2018 Put 35.000 6.405 6.405 0.000   0 6.405
NABP37 28/06/2018 Call 36.000 1.705 1.705 0.000   0 1.705
NABP47 28/06/2018 Put 36.000 7.115 7.115 0.000   0 7.115
NABNO7 28/06/2018 Call 37.000 1.455 1.455 0.000   0 1.455
NABNP7 28/06/2018 Put 37.000 7.870 7.870 0.000   0 7.870
NABNQ7 28/06/2018 Call 38.000 1.235 1.235 0.000   0 1.235
NABNR7 28/06/2018 Put 38.000 8.630 8.630 0.000   0 8.630
NABR87 28/06/2018 Call 39.000 1.055 1.055 0.000   0 1.055
NABR97 28/06/2018 Put 39.000 9.435 9.435 0.000   0 9.435

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.