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
NCM 22.230 Up 0.230 22.230 22.240 22.300 22.350 22.090 2,448,500 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMTF7 24/01/2017 Call 0.010 22.150 22.150 0.000   500 21.990
NCMK58 24/01/2017 Call 12.000 10.160 10.160 0.000   500 10.000
NCMK48 24/01/2017 Put 12.000 0.000 0.000 0.000   0 0.000
NCMK68 24/01/2017 Call 14.000 8.160 8.160 0.000   467 8.000
NCMK78 24/01/2017 Put 14.000 0.000 0.000 0.000   430 0.000
NCMRJ8 24/01/2017 Call 14.010 8.150 8.150 0.000   416 7.990
NCMRK8 24/01/2017 Put 14.010 0.000 0.000 0.000   0 0.000
NCMTV8 24/01/2017 Call 14.250 7.910 7.910 0.000   0 7.750
NCMTW8 24/01/2017 Put 14.250 0.000 0.000 0.000   0 0.000
NCMTP8 24/01/2017 Call 14.500 7.660 7.660 0.000   0 7.500
NCMTQ8 24/01/2017 Put 14.500 0.000 0.000 0.000   175 0.000
NCMTS8 24/01/2017 Call 14.510 7.650 7.650 0.000   0 7.490
NCMTR8 24/01/2017 Put 14.510 0.000 0.000 0.000   0 0.000
NCMTX8 24/01/2017 Call 14.750 7.410 7.410 0.000   0 7.250
NCMTY8 24/01/2017 Put 14.750 0.000 0.000 0.000   40 0.000
NCMRL8 24/01/2017 Call 15.000 7.160 7.160 0.000   10 7.000
NCMRM8 24/01/2017 Put 15.000 0.000 0.000 0.000   2,325 0.000
NCMTT8 24/01/2017 Call 15.010 7.150 7.150 0.000   96 6.990
NCMTU8 24/01/2017 Put 15.010 0.000 0.000 0.000   0 0.000
NCMQR8 24/01/2017 Call 15.500 6.660 6.660 0.000   0 6.500
NCMQS8 24/01/2017 Put 15.500 0.000 0.000 0.000   520 0.000
NCMPQ8 24/01/2017 Call 16.000 6.160 6.160 6.200 12 607 6.000
NCMPR8 24/01/2017 Put 16.000 0.000 0.000 0.000   2,907 0.000
NCMM18 24/01/2017 Call 16.500 5.480 5.980 0.000 189 459 5.500
NCMM28 24/01/2017 Put 16.500 0.000 0.000 0.000   2,437 0.000
NCMU17 24/01/2017 Call 17.000 5.055 5.405 0.000 176 516 5.000
NCMU27 24/01/2017 Put 17.000 0.000 0.000 0.000   2,831 0.000
NCMU67 24/01/2017 Call 17.500 4.555 4.905 4.665 209 500 4.500
NCMU57 24/01/2017 Put 17.500 0.000 0.000 0.000   2,009 0.000
NCMV38 24/01/2017 Call 17.510 4.650 4.650 0.000   6 4.490
NCMV48 24/01/2017 Put 17.510 0.000 0.000 0.000   230 0.000
NCMU77 24/01/2017 Call 18.000 4.055 4.405 4.120 124 924 4.005
NCMUK7 24/01/2017 Put 18.000 0.000 0.000 0.000   3,138 0.000
NCMPL8 24/01/2017 Call 18.010 4.150 4.150 0.000 150 230 3.995
NCMPK8 24/01/2017 Put 18.010 0.000 0.000 0.000   2,791 0.000
NCMXR7 24/01/2017 Call 18.500 3.660 3.660 3.660 162 649 3.505
NCMXS7 24/01/2017 Put 18.500 0.000 0.000 0.000   3,080 0.000
NCMP88 24/01/2017 Call 18.510 3.650 3.650 3.190 262 483 3.495
NCMP98 24/01/2017 Put 18.510 0.000 0.000 0.000   2,625 0.000
NCMV27 24/01/2017 Call 19.000 3.055 3.405 0.000 480 981 3.005
NCMV37 24/01/2017 Put 19.000 0.000 0.000 0.000   2,785 0.000
NCMV47 24/01/2017 Call 19.010 3.150 3.150 2.560 300 520 2.995
NCMV57 24/01/2017 Put 19.010 0.000 0.000 0.000   3,105 0.000
NCMXF7 24/01/2017 Call 19.500 2.555 2.905 2.650 230 1,169 2.505
NCMXG7 24/01/2017 Put 19.500 0.000 0.000 0.000   3,182 0.000
NCMV78 24/01/2017 Call 19.510 2.650 2.650 0.430 100 260 2.495
NCMV88 24/01/2017 Put 19.510 0.000 0.000 0.000   50 0.000
NCMUV7 24/01/2017 Call 20.000 2.120 2.340 2.235 952 1,505 2.010
NCMUW7 24/01/2017 Put 20.000 0.000 0.000 0.000   3,338 0.001
NCMV77 24/01/2017 Call 20.010 2.150 2.150 0.780 120 280 2.000
NCMV67 24/01/2017 Put 20.010 0.000 0.000 0.000   850 0.001
NCMUX7 24/01/2017 Call 20.500 1.640 1.820 1.680 320 2,254 1.520
NCMUY7 24/01/2017 Put 20.500 0.000 0.000 0.000   2,160 0.005
NCMSC7 24/01/2017 Call 21.000 1.160 1.300 1.160 780 2,030 1.045
NCMSD7 24/01/2017 Put 21.000 0.000 0.010 0.000   2,111 0.020
NCMV87 24/01/2017 Call 21.010 1.150 1.150 0.650 285 508 1.035
NCMV97 24/01/2017 Put 21.010 0.000 0.000 0.000   1,019 0.020
NCMT97 24/01/2017 Call 21.500 0.660 0.800 0.690 581 1,866 0.605
NCMTA7 24/01/2017 Put 21.500 0.001 0.001 0.000   1,456 0.080
NCMTD8 24/01/2017 Call 21.510 0.660 0.660 0.540 195 195 0.600
NCMTE8 24/01/2017 Put 21.510 0.001 0.001 0.000   560 0.080
NCMSE7 24/01/2017 Call 22.000 0.210 0.265 0.235 1,117 2,945 0.265
NCMSF7 24/01/2017 Put 22.000 0.000 0.050 0.010 737 2,447 0.245
NCMI78 24/01/2017 Call 22.010 0.000 0.000 0.190 570 605 0.220
NCMI68 24/01/2017 Put 22.010 0.045 0.045 0.000   405 0.225
NCMTB7 24/01/2017 Call 22.500 0.000 0.015 0.000 60 2,766 0.075
NCMTC7 24/01/2017 Put 22.500 0.225 0.310 0.000 9 236 0.570
NCMI48 24/01/2017 Call 22.510 0.010 0.010 0.000   185 0.075
NCMI58 24/01/2017 Put 22.510 0.360 0.360 0.000 60 220 0.575
NCMSK7 24/01/2017 Call 23.000 0.000 0.008 0.000   10,067 0.015
NCMSL7 24/01/2017 Put 23.000 0.695 0.835 0.000 15 199 1.015
NCMJF8 24/01/2017 Call 23.010 0.000 0.000 0.000   50 0.015
NCMJG8 24/01/2017 Put 23.010 0.850 0.850 0.000   40 1.025
NCMTD7 24/01/2017 Call 23.500 0.000 0.004 0.000   1,324 0.001
NCMTE7 24/01/2017 Put 23.500 1.195 1.335 1.300 4 40 1.500
NCMJH8 24/01/2017 Call 23.510 0.000 0.000 0.000   30 0.001
NCMJI8 24/01/2017 Put 23.510 1.350 1.350 0.000   233 1.510
NCMSM7 24/01/2017 Call 24.000 0.000 0.000 0.000   3,283 0.000
NCMSN7 24/01/2017 Put 24.000 1.675 1.855 0.000   50 2.000
NCMJJ8 24/01/2017 Call 24.010 0.000 0.000 0.000   0 0.000
NCMJK8 24/01/2017 Put 24.010 1.850 1.850 2.600 430 525 2.010
NCMT77 24/01/2017 Call 24.500 0.000 0.000 0.000   1,369 0.000
NCMT87 24/01/2017 Put 24.500 2.155 2.375 0.000   0 2.500
NCMJL8 24/01/2017 Call 24.510 0.000 0.000 0.000   0 0.000
NCMJM8 24/01/2017 Put 24.510 2.350 2.350 0.000 20 48 2.510
NCMSY7 24/01/2017 Call 25.000 0.000 0.000 0.000   3,923 0.000
NCMSZ7 24/01/2017 Put 25.000 2.590 2.940 0.000   0 3.000
NCMJN8 24/01/2017 Call 25.010 0.000 0.000 0.000   32 0.000
NCMJO8 24/01/2017 Put 25.010 2.850 2.850 0.000   350 3.010
NCMT57 24/01/2017 Call 25.500 0.000 0.000 0.000   0 0.000
NCMT67 24/01/2017 Put 25.500 3.340 3.340 0.000   0 3.500
NCMSW7 24/01/2017 Call 26.000 0.000 0.000 0.000   560 0.000
NCMSX7 24/01/2017 Put 26.000 3.840 3.840 0.000   0 4.000
NCMQF8 24/01/2017 Call 26.010 0.000 0.000 0.000   0 0.000
NCMQG8 24/01/2017 Put 26.010 3.850 3.850 0.000   0 4.010
NCMT37 24/01/2017 Call 26.500 0.000 0.000 0.000   0 0.000
NCMT47 24/01/2017 Put 26.500 4.340 4.340 0.000   0 4.500
NCMSS7 24/01/2017 Call 27.000 0.000 0.000 0.000   320 0.000
NCMST7 24/01/2017 Put 27.000 4.840 4.840 0.000   0 5.000
NCMT17 24/01/2017 Call 27.500 0.000 0.000 0.000   30 0.000
NCMT27 24/01/2017 Put 27.500 5.340 5.340 0.000   0 5.500
NCMSU7 24/01/2017 Call 28.000 0.000 0.000 0.000   0 0.000
NCMSV7 24/01/2017 Put 28.000 5.840 5.840 0.000   0 6.000
NCMTQ7 24/01/2017 Call 28.500 0.000 0.000 0.000   25 0.000
NCMTR7 24/01/2017 Put 28.500 6.340 6.340 0.000   0 6.500
NCMTS7 24/01/2017 Call 29.000 0.000 0.000 0.000   70 0.000
NCMTT7 24/01/2017 Put 29.000 6.840 6.840 0.000   0 7.005
NCMX37 23/02/2017 Call 0.010 22.175 22.175 0.000   0 22.020
NCMK88 23/02/2017 Call 12.000 10.175 10.175 0.000   220 10.015
NCMK98 23/02/2017 Put 12.000 0.000 0.000 0.000   360 0.000
NCMKB8 23/02/2017 Call 14.000 8.175 8.175 0.000   0 8.020
NCMKA8 23/02/2017 Put 14.000 0.001 0.001 0.000   101 0.000
NCMXV8 23/02/2017 Call 14.010 8.165 8.165 0.000   13 8.010
NCMXW8 23/02/2017 Put 14.010 0.001 0.001 0.000   0 0.000
NCMU28 23/02/2017 Call 14.250 7.930 7.930 0.000   0 7.770
NCMU38 23/02/2017 Put 14.250 0.002 0.002 0.000   0 0.001
NCMU48 23/02/2017 Call 14.500 7.680 7.680 0.000   0 7.525
NCMU58 23/02/2017 Put 14.500 0.002 0.002 0.000   70 0.001
NCMTZ8 23/02/2017 Call 14.750 7.430 7.430 0.000   0 7.275
NCMU18 23/02/2017 Put 14.750 0.003 0.003 0.000   100 0.001
NCMRN8 23/02/2017 Call 15.000 7.180 7.180 0.000   0 7.025
NCMRO8 23/02/2017 Put 15.000 0.004 0.004 0.000   375 0.002
NCMQT8 23/02/2017 Call 15.500 6.680 6.680 0.000   0 6.530
NCMQU8 23/02/2017 Put 15.500 0.008 0.008 0.000   96 0.004
NCMPS8 23/02/2017 Call 16.000 6.185 6.185 0.000   0 6.035
NCMPT8 23/02/2017 Put 16.000 0.010 0.010 0.000   201 0.008
NCMM38 23/02/2017 Call 16.500 5.520 6.020 0.000   0 5.545
NCMM48 23/02/2017 Put 16.500 0.020 0.020 0.025 15 640 0.015
NCMXM7 23/02/2017 Call 17.000 5.030 5.530 0.000   139 5.055
NCMXL7 23/02/2017 Put 17.000 0.030 0.030 0.000   841 0.025
NCMXN7 23/02/2017 Call 17.500 4.620 4.970 0.000   100 4.570
NCMXO7 23/02/2017 Put 17.500 0.025 0.050 0.000 150 597 0.045
NCMXQ7 23/02/2017 Call 18.000 4.140 4.490 0.000   546 4.095
NCMXP7 23/02/2017 Put 18.000 0.040 0.075 0.000   727 0.065
NCMP28 23/02/2017 Call 18.010 4.215 4.215 0.000   317 4.085
NCMP38 23/02/2017 Put 18.010 0.060 0.060 0.000   723 0.065
NCMXT7 23/02/2017 Call 18.500 3.665 4.015 0.000 118 311 3.625
NCMXU7 23/02/2017 Put 18.500 0.065 0.095 0.000 75 973 0.100
NCMP58 23/02/2017 Call 18.510 3.740 3.740 0.505 202 100 3.615
NCMP48 23/02/2017 Put 18.510 0.085 0.085 0.000   120 0.100
NCMXH7 23/02/2017 Call 19.000 3.200 3.550 3.250 14 843 3.170
NCMXI7 23/02/2017 Put 19.000 0.095 0.130 0.120 110 2,324 0.140
NCMWE8 23/02/2017 Call 19.010 3.275 3.275 0.000 50 20 3.160
NCMWF8 23/02/2017 Put 19.010 0.125 0.125 0.000 150 100 0.145
NCMXJ7 23/02/2017 Call 19.500 2.750 3.100 2.785 75 4,300 2.725
NCMXK7 23/02/2017 Put 19.500 0.140 0.180 0.000 100 868 0.200
NCMNP8 23/02/2017 Call 19.510 2.820 2.820 2.500 389 400 2.720
NCMNQ8 23/02/2017 Put 19.510 0.175 0.175 0.000   750 0.200
NCMVI7 23/02/2017 Call 20.000 2.385 2.535 2.465 350 726 2.310
NCMVJ7 23/02/2017 Put 20.000 0.215 0.245 0.235 1,430 2,185 0.275
NCMNS8 23/02/2017 Call 20.010 2.385 2.385 0.000 40 525 2.300
NCMNR8 23/02/2017 Put 20.010 0.240 0.240 0.000 125 1,505 0.280
NCMW37 23/02/2017 Call 20.500 1.965 2.115 0.000 100 756 1.915
NCMW47 23/02/2017 Put 20.500 0.295 0.335 0.000 525 1,068 0.380
NCMNT8 23/02/2017 Call 20.510 1.975 1.975 0.000 30 143 1.910
NCMNU8 23/02/2017 Put 20.510 0.335 0.335 0.320 40 110 0.385
NCMVG7 23/02/2017 Call 21.000 1.610 1.725 0.000 100 1,683 1.555
NCMVH7 23/02/2017 Put 21.000 0.405 0.460 0.450 150 1,144 0.515
NCMY58 23/02/2017 Call 21.010 1.600 1.600 0.000 250 1,070 1.545
NCMY68 23/02/2017 Put 21.010 0.460 0.460 0.440 740 400 0.520
NCMW57 23/02/2017 Call 21.500 1.295 1.360 1.290 311 1,516 1.230
NCMW67 23/02/2017 Put 21.500 0.560 0.615 0.610 510 1,231 0.690
NCMSA8 23/02/2017 Call 21.510 1.260 1.260 0.000 200 405 1.225
NCMSB8 23/02/2017 Put 21.510 0.625 0.625 0.600 280 950 0.695
NCMVM7 23/02/2017 Call 22.000 0.990 1.060 1.030 387 2,814 0.945
NCMVN7 23/02/2017 Put 22.000 0.755 0.780 0.830 20 661 0.905
NCMSJ8 23/02/2017 Call 22.010 0.965 0.965 1.175 735 758 0.945
NCMSI8 23/02/2017 Put 22.010 0.830 0.830 0.000   853 0.910
NCMW77 23/02/2017 Call 22.500 0.735 0.795 0.770 470 2,890 0.710
NCMW87 23/02/2017 Put 22.500 0.990 1.065 1.050 254 67 1.170
NCMSK8 23/02/2017 Call 22.510 0.715 0.715 0.000 20 1,102 0.710
NCMSL8 23/02/2017 Put 22.510 1.080 1.080 1.650 40 70 1.175
NCMVK7 23/02/2017 Call 23.000 0.540 0.580 0.560 997 2,816 0.520
NCMVL7 23/02/2017 Put 23.000 1.280 1.360 0.000   1,000 1.480
NCMQL8 23/02/2017 Call 23.010 0.000 0.600 0.000 160 265 0.515
NCMQM8 23/02/2017 Put 23.010 1.375 1.375 0.000   150 1.485
NCMW97 23/02/2017 Call 23.500 0.370 0.415 0.365 260 1,777 0.370
NCMX27 23/02/2017 Put 23.500 1.555 1.725 0.000   0 1.835
NCMQO8 23/02/2017 Call 23.510 0.365 0.365 0.000   380 0.370
NCMQN8 23/02/2017 Put 23.510 1.715 1.715 0.000   46 1.835
NCMVO7 23/02/2017 Call 24.000 0.240 0.280 0.260 339 2,295 0.260
NCMVP7 23/02/2017 Put 24.000 1.950 2.090 0.000   355 2.225
NCMQP8 23/02/2017 Call 24.010 0.000 0.000 0.000   134 0.255
NCMQQ8 23/02/2017 Put 24.010 2.100 2.100 0.000   20 2.225
NCMVW7 23/02/2017 Call 24.500 0.170 0.205 0.000   870 0.175
NCMVX7 23/02/2017 Put 24.500 2.360 2.505 0.000   62 2.645
NCMVQ7 23/02/2017 Call 25.000 0.110 0.145 0.000   1,322 0.120
NCMVR7 23/02/2017 Put 25.000 2.950 2.950 0.000   0 3.095
NCMVY7 23/02/2017 Call 25.500 0.070 0.110 0.000   48 0.075
NCMVZ7 23/02/2017 Put 25.500 3.410 3.410 0.000   0 3.555
NCMVU7 23/02/2017 Call 26.000 0.045 0.080 0.000   1,009 0.050
NCMVV7 23/02/2017 Put 26.000 3.885 3.885 0.000   0 4.030
NCMQH8 23/02/2017 Call 26.010 0.050 0.050 0.000   0 0.050
NCMQI8 23/02/2017 Put 26.010 3.885 3.885 0.000   6 4.025
NCMW17 23/02/2017 Call 26.500 0.000 0.000 0.000   0 0.030
NCMW27 23/02/2017 Put 26.500 4.370 4.370 0.000   0 4.515
NCMVS7 23/02/2017 Call 27.000 0.015 0.045 0.030 937 1,561 0.020
NCMVT7 23/02/2017 Put 27.000 4.860 4.860 0.000   0 5.010
NCMKC8 23/02/2017 Call 27.500 0.006 0.040 0.000   0 0.010
NCMKD8 23/02/2017 Put 27.500 5.355 5.355 0.000   0 5.505
NCMKY8 23/02/2017 Call 28.000 0.010 0.010 0.000   0 0.007
NCMKZ8 23/02/2017 Put 28.000 5.850 5.850 0.000   0 6.000
NCML18 23/02/2017 Call 28.500 0.006 0.006 0.000   0 0.004
NCML28 23/02/2017 Put 28.500 6.345 6.345 0.000   0 6.500
NCML38 23/02/2017 Call 29.000 0.004 0.004 0.000   0 0.002
NCML48 23/02/2017 Put 29.000 6.845 6.845 0.000   0 7.000
NCMS19 30/03/2017 Call 0.010 22.145 22.145 0.000   0 21.990
NCMLP8 30/03/2017 Call 9.000 13.185 13.185 0.000   0 13.025
NCMLQ8 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
NCMLJ8 30/03/2017 Call 9.500 12.685 12.685 0.000   0 12.525
NCMLK8 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
NCML78 30/03/2017 Call 10.000 12.185 12.185 0.000   0 12.030
NCML88 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
NCMCQ8 30/03/2017 Call 10.500 11.690 11.690 0.000   0 11.530
NCMCR8 30/03/2017 Put 10.500 0.000 0.000 0.000   531 0.000
NCMC58 30/03/2017 Call 11.000 11.190 11.190 0.000   0 11.035
NCMC68 30/03/2017 Put 11.000 0.001 0.001 0.000   0 0.001
NCMCK8 30/03/2017 Call 11.500 10.690 10.690 0.000   0 10.535
NCMCL8 30/03/2017 Put 11.500 0.001 0.001 0.000   0 0.001
NCMC98 30/03/2017 Call 12.000 10.195 10.195 0.000   0 10.040
NCMCF8 30/03/2017 Put 12.000 0.002 0.002 0.000   395 0.002
NCMYJ8 30/03/2017 Call 12.010 10.115 10.115 0.000   500 9.965
NCMYK8 30/03/2017 Put 12.010 0.002 0.002 0.000   0 0.003
NCMCI8 30/03/2017 Call 12.500 9.695 9.695 0.000   0 9.545
NCMCJ8 30/03/2017 Put 12.500 0.004 0.004 0.000   200 0.004
NCMC78 30/03/2017 Call 13.000 9.195 9.195 0.000   46 9.050
NCMC88 30/03/2017 Put 13.000 0.007 0.007 0.000   0 0.008
NCMCM8 30/03/2017 Call 13.500 8.700 8.700 0.000   39 8.555
NCMCN8 30/03/2017 Put 13.500 0.010 0.010 0.000   6 0.015
NCMCG8 30/03/2017 Call 14.000 8.205 8.205 0.000   178 8.065
NCMCH8 30/03/2017 Put 14.000 0.015 0.015 0.000   110 0.020
NCMYD8 30/03/2017 Call 14.010 8.130 8.130 0.000   400 7.995
NCMYE8 30/03/2017 Put 14.010 0.020 0.020 0.000   0 0.020
NCMR79 30/03/2017 Call 14.250 7.955 7.955 0.000   0 7.815
NCMRN9 30/03/2017 Put 14.250 0.020 0.020 0.000   100 0.025
NCMCO8 30/03/2017 Call 14.500 7.710 7.710 0.000   0 7.570
NCMCP8 30/03/2017 Put 14.500 0.025 0.025 0.000   60 0.035
NCMRO9 30/03/2017 Call 14.750 7.465 7.465 0.000   100 7.325
NCMRP9 30/03/2017 Put 14.750 0.030 0.030 0.000   100 0.040
NCMCU8 30/03/2017 Call 15.000 7.220 7.220 0.000   175 7.080
NCMCV8 30/03/2017 Put 15.000 0.040 0.040 0.000   250 0.045
NCMRS9 30/03/2017 Call 15.500 6.735 6.735 0.000   190 6.600
NCMRT9 30/03/2017 Put 15.500 0.055 0.055 0.000   273 0.065
NCMEH8 30/03/2017 Call 16.000 6.250 6.250 0.000   57 6.115
NCMEI8 30/03/2017 Put 16.000 0.075 0.075 0.085 11 1,121 0.090
NCMRV8 30/03/2017 Call 16.010 6.185 6.185 0.000   162 6.055
NCMRW8 30/03/2017 Put 16.010 0.075 0.075 0.000   50 0.090
NCMRU9 30/03/2017 Call 16.500 5.600 6.100 0.000   51 5.645
NCMRV9 30/03/2017 Put 16.500 0.060 0.120 0.000   1,559 0.120
NCMP68 30/03/2017 Call 16.510 5.710 5.710 0.000   50 5.580
NCMP78 30/03/2017 Put 16.510 0.100 0.100 0.000   245 0.120
NCMEJ8 30/03/2017 Call 17.000 5.175 5.560 0.000 164 222 5.180
NCMEK8 30/03/2017 Put 17.000 0.090 0.150 0.000   815 0.160
NCMS17 30/03/2017 Call 17.010 5.240 5.240 0.000   330 5.120
NCMRZ7 30/03/2017 Put 17.010 0.135 0.135 0.000   155 0.160
NCMRW9 30/03/2017 Call 17.500 4.740 5.090 0.000   46 4.720
NCMRX9 30/03/2017 Put 17.500 0.160 0.195 0.000   162 0.200
NCMRY8 30/03/2017 Call 17.510 4.780 4.780 0.000   117 4.665
NCMRX8 30/03/2017 Put 17.510 0.175 0.175 0.000   60 0.205
NCMGO8 30/03/2017 Call 18.000 4.285 4.635 0.000   248 4.275
NCMGP8 30/03/2017 Put 18.000 0.205 0.250 0.000   7,017 0.260
NCMS27 30/03/2017 Call 18.010 4.335 4.335 0.000   0 4.225
NCMS37 30/03/2017 Put 18.010 0.225 0.225 0.000   2,595 0.260
NCMRY9 30/03/2017 Call 18.500 3.845 4.195 0.000   114 3.845
NCMRZ9 30/03/2017 Put 18.500 0.260 0.310 0.000   236 0.330
NCMRZ8 30/03/2017 Call 18.510 3.895 3.895 0.000   0 3.795
NCMS18 30/03/2017 Put 18.510 0.290 0.290 0.000   50 0.330
NCMJB8 30/03/2017 Call 19.000 3.415 3.765 0.000 40 347 3.425
NCMJC8 30/03/2017 Put 19.000 0.315 0.375 0.000   481 0.410
NCMS38 30/03/2017 Call 19.010 3.475 3.475 0.000   40 3.380
NCMS28 30/03/2017 Put 19.010 0.365 0.365 0.000   1,370 0.415
NCMRQ9 30/03/2017 Call 19.500 3.005 3.355 0.000   802 3.030
NCMRR9 30/03/2017 Put 19.500 0.405 0.470 0.000   274 0.520
NCMNV8 30/03/2017 Call 19.510 3.070 3.070 0.000   68 2.990
NCMNW8 30/03/2017 Put 19.510 0.460 0.460 0.000   640 0.520
NCMCY9 30/03/2017 Call 20.000 2.625 2.950 0.000 20 1,265 2.655
NCMCZ9 30/03/2017 Put 20.000 0.515 0.585 0.560 20 1,039 0.640
NCMNY8 30/03/2017 Call 20.010 2.685 2.685 0.000   153 2.615
NCMNX8 30/03/2017 Put 20.010 0.575 0.575 1.050 50 302 0.640
NCMS89 30/03/2017 Call 20.500 2.325 2.515 2.370 20 54 2.300
NCMS99 30/03/2017 Put 20.500 0.660 0.725 0.720 26 333 0.785
NCMNZ8 30/03/2017 Call 20.510 2.325 2.325 0.000   0 2.265
NCMP18 30/03/2017 Put 20.510 0.715 0.715 0.000   385 0.790
NCMF39 30/03/2017 Call 21.000 2.025 2.115 0.000   481 1.975
NCMF49 30/03/2017 Put 21.000 0.805 0.875 0.860 30 1,983 0.965
NCMS48 30/03/2017 Call 21.010 1.990 1.990 0.000 120 30 1.945
NCMS58 30/03/2017 Put 21.010 0.000 1.700 0.000   510 0.965
NCMSI9 30/03/2017 Call 21.500 1.715 1.800 0.000   885 1.675
NCMSJ9 30/03/2017 Put 21.500 0.995 1.065 1.060 60 430 1.165
NCMZU7 30/03/2017 Call 21.510 1.685 1.685 0.000   330 1.650
NCMZV7 30/03/2017 Put 21.510 1.070 1.070 0.000   599 1.165
NCMNS9 30/03/2017 Call 22.000 1.435 1.515 1.445 4 1,498 1.405
NCMNT9 30/03/2017 Put 22.000 1.210 1.285 0.000   125 1.395
NCMZX7 30/03/2017 Call 22.010 1.410 1.410 0.000   200 1.385
NCMZW7 30/03/2017 Put 22.010 1.295 1.295 0.000   343 1.400
NCMUV9 30/03/2017 Call 22.500 1.185 1.260 0.000 10 2,120 1.165
NCMUW9 30/03/2017 Put 22.500 1.410 1.565 0.000   127 1.660
NCMYT8 30/03/2017 Call 22.510 1.165 1.165 0.000   25 1.150
NCMYU8 30/03/2017 Put 22.510 1.545 1.545 0.000   10 1.660
NCMVS9 30/03/2017 Call 23.000 0.965 1.030 0.000 40 1,823 0.960
NCMVT9 30/03/2017 Put 23.000 1.690 1.860 0.000   138 1.955
NCMR48 30/03/2017 Call 23.010 0.955 0.955 0.000 300 560 0.940
NCMR58 30/03/2017 Put 23.010 1.830 1.830 0.000   170 1.955
NCMVU9 30/03/2017 Call 23.500 0.775 0.845 0.000   121 0.780
NCMVV9 30/03/2017 Put 23.500 1.990 2.195 0.000   37 2.275
NCMR78 30/03/2017 Call 23.510 0.775 0.775 0.000   0 0.765
NCMR68 30/03/2017 Put 23.510 2.145 2.145 0.000   30 2.280
NCMWB9 30/03/2017 Call 24.000 0.615 0.685 0.625 30 1,108 0.625
NCMWC9 30/03/2017 Put 24.000 2.315 2.535 0.000   1,591 2.625
NCMR88 30/03/2017 Call 24.010 0.000 0.000 0.615 10 160 0.615
NCMR98 30/03/2017 Put 24.010 2.490 2.490 0.000   240 2.630
NCMX69 30/03/2017 Call 24.500 0.475 0.565 0.510 10 725 0.500
NCMX79 30/03/2017 Put 24.500 2.655 2.940 0.000   24 3.005
NCMRG8 30/03/2017 Call 24.510 0.495 0.495 0.000   0 0.495
NCMRF8 30/03/2017 Put 24.510 2.860 2.860 0.000 20 180 3.005
NCMX89 30/03/2017 Call 25.000 0.370 0.455 0.420 20 2,093 0.400
NCMX99 30/03/2017 Put 25.000 3.245 3.245 0.000   1,800 3.400
NCMRH8 30/03/2017 Call 25.010 0.390 0.390 0.000   250 0.390
NCMRI8 30/03/2017 Put 25.010 3.250 3.250 0.000   502 3.405
NCMBU7 30/03/2017 Call 25.500 0.285 0.365 0.000   11 0.310
NCMBV7 30/03/2017 Put 25.500 3.660 3.660 0.000   0 3.815
NCMD97 30/03/2017 Call 26.000 0.215 0.270 0.255 10 2,942 0.250
NCMDK7 30/03/2017 Put 26.000 4.095 4.095 0.000   50 4.250
NCMS78 30/03/2017 Call 26.010 0.000 0.000 0.000   500 0.245
NCMS68 30/03/2017 Put 26.010 4.095 4.095 0.000   411 4.255
NCMIH7 30/03/2017 Call 26.500 0.165 0.220 0.000   6,656 0.195
NCMII7 30/03/2017 Put 26.500 4.280 4.630 0.000   50 4.695
NCMIJ7 30/03/2017 Call 27.000 0.110 0.180 0.000   1,949 0.150
NCMIK7 30/03/2017 Put 27.000 4.740 5.090 0.000   0 5.155
NCMLQ7 30/03/2017 Call 28.000 0.055 0.115 0.000   3,267 0.090
NCMLR7 30/03/2017 Put 28.000 5.605 6.105 0.000   4 6.090
NCMLS7 30/03/2017 Call 28.500 0.035 0.095 0.000   1,169 0.070
NCMLT7 30/03/2017 Put 28.500 6.080 6.580 0.000   0 6.570
NCMNV7 30/03/2017 Call 29.000 0.050 0.050 0.000   210 0.050
NCMNW7 30/03/2017 Put 29.000 6.910 6.910 0.000   0 7.050
NCMZ47 30/03/2017 Call 29.010 0.050 0.050 0.000   1,700 0.050
NCMZ57 30/03/2017 Put 29.010 6.915 6.915 0.000   557 7.055
NCMNX7 30/03/2017 Call 29.500 0.040 0.040 0.000   224 0.040
NCMNY7 30/03/2017 Put 29.500 7.400 7.400 0.000   0 7.535
NCMQR7 30/03/2017 Call 30.000 0.030 0.030 0.000   205 0.030
NCMQS7 30/03/2017 Put 30.000 7.885 7.885 0.000   0 8.020
NCMBJ8 30/03/2017 Call 30.010 0.030 0.030 0.000   224 0.030
NCMBK8 30/03/2017 Put 30.010 7.890 7.890 0.000   106 8.025
NCMV28 30/03/2017 Call 31.000 0.015 0.015 0.000   0 0.015
NCMV18 30/03/2017 Put 31.000 8.865 8.865 0.000   0 9.005
NCMUY8 30/03/2017 Call 31.010 0.015 0.015 0.000   0 0.015
NCMUZ8 30/03/2017 Put 31.010 8.865 8.865 0.000   34 9.005
NCMTG8 30/03/2017 Call 33.000 0.004 0.004 0.000   0 0.005
NCMTF8 30/03/2017 Put 33.000 10.840 10.840 0.000   0 11.000
NCMTH8 30/03/2017 Call 33.010 0.004 0.004 0.000   0 0.005
NCMTI8 30/03/2017 Put 33.010 10.835 10.835 0.000   0 10.985
NCMJA8 27/04/2017 Call 0.010 22.180 22.180 0.000   0 22.020
NCMYI8 27/04/2017 Call 14.000 8.220 8.220 0.000   0 8.085
NCMYH8 27/04/2017 Put 14.000 0.045 0.045 0.000   0 0.060
NCMYF8 27/04/2017 Call 14.010 8.175 8.175 0.000   0 8.045
NCMYG8 27/04/2017 Put 14.010 0.045 0.045 0.000   0 0.060
NCMU68 27/04/2017 Call 14.250 7.980 7.980 0.000   0 7.845
NCMU78 27/04/2017 Put 14.250 0.050 0.050 0.000   0 0.075
NCMU88 27/04/2017 Call 14.500 7.740 7.740 0.000   0 7.605
NCMU98 27/04/2017 Put 14.500 0.060 0.060 0.000   50 0.085
NCMUA8 27/04/2017 Call 14.750 7.495 7.495 0.000   0 7.365
NCMUB8 27/04/2017 Put 14.750 0.070 0.070 0.000   0 0.095
NCMRP8 27/04/2017 Call 15.000 7.255 7.255 0.000   0 7.125
NCMRQ8 27/04/2017 Put 15.000 0.080 0.080 0.000   0 0.105
NCMQV8 27/04/2017 Call 15.500 6.775 6.775 0.000   0 6.655
NCMQW8 27/04/2017 Put 15.500 0.100 0.100 0.000   0 0.135
NCMPU8 27/04/2017 Call 16.000 6.305 6.305 0.000   10 6.185
NCMPV8 27/04/2017 Put 16.000 0.130 0.130 0.000   0 0.170
NCMM58 27/04/2017 Call 16.500 5.675 6.175 0.000   0 5.725
NCMM68 27/04/2017 Put 16.500 0.135 0.205 0.000   50 0.210
NCMSS8 27/04/2017 Call 16.510 5.810 5.810 0.000   0 5.700
NCMST8 27/04/2017 Put 16.510 0.165 0.165 0.000   90 0.210
NCMLY8 27/04/2017 Call 17.000 5.220 5.720 0.000   0 5.275
NCMLZ8 27/04/2017 Put 17.000 0.185 0.245 0.000   25 0.260
NCMSV8 27/04/2017 Call 17.010 5.360 5.360 0.000   0 5.250
NCMSU8 27/04/2017 Put 17.010 0.210 0.210 0.000   50 0.260
NCMLW8 27/04/2017 Call 17.500 4.850 5.200 0.000 12 0 4.840
NCMLX8 27/04/2017 Put 17.500 0.235 0.275 0.000   100 0.320
NCMSW8 27/04/2017 Call 17.510 4.925 4.925 0.000   0 4.815
NCMSX8 27/04/2017 Put 17.510 0.260 0.260 0.000   0 0.320
NCMI88 27/04/2017 Call 18.000 4.420 4.770 0.000   0 4.415
NCMI98 27/04/2017 Put 18.000 0.305 0.375 0.360 14 104 0.395
NCMSZ8 27/04/2017 Call 18.010 4.495 4.495 0.000   0 4.395
NCMSY8 27/04/2017 Put 18.010 0.330 0.330 0.000   0 0.395
NCMIF8 27/04/2017 Call 18.500 4.000 4.350 0.000 10 0 4.000
NCMIG8 27/04/2017 Put 18.500 0.370 0.455 0.420 96 100 0.480
NCMT18 27/04/2017 Call 18.510 4.085 4.085 0.000   0 3.985
NCMT28 27/04/2017 Put 18.510 0.405 0.405 0.000   0 0.485
NCMIH8 27/04/2017 Call 19.000 3.595 3.945 0.000   20 3.605
NCMII8 27/04/2017 Put 19.000 0.465 0.555 0.000   138 0.590
NCMT48 27/04/2017 Call 19.010 3.680 3.680 0.000   10 3.590
NCMT38 27/04/2017 Put 19.010 0.500 0.500 0.510 20 110 0.590
NCMIJ8 27/04/2017 Call 19.500 3.210 3.560 0.000   53 3.225
NCMIK8 27/04/2017 Put 19.500 0.580 0.665 0.000   34 0.710
NCMT58 27/04/2017 Call 19.510 3.295 3.295 0.000   0 3.210
NCMT68 27/04/2017 Put 19.510 0.610 0.610 0.000   100 0.710
NCMIL8 27/04/2017 Call 20.000 2.880 3.045 0.000   32 2.865
NCMIM8 27/04/2017 Put 20.000 0.700 0.805 0.000   54 0.855
NCMT88 27/04/2017 Call 20.010 2.930 2.930 0.000   0 2.855
NCMT78 27/04/2017 Put 20.010 0.745 0.745 0.000   100 0.855
NCMIN8 27/04/2017 Call 20.500 2.565 2.700 0.000   141 2.530
NCMIO8 27/04/2017 Put 20.500 0.850 0.950 0.000   5 1.020
NCMT98 27/04/2017 Call 20.510 2.585 2.585 0.000   0 2.515
NCMTA8 27/04/2017 Put 20.510 0.895 0.895 0.000   0 1.015
NCMIP8 27/04/2017 Call 21.000 2.215 2.370 0.000   25 2.215
NCMIQ8 27/04/2017 Put 21.000 1.015 1.125 0.000   16 1.205
NCMTC8 27/04/2017 Call 21.010 2.260 2.260 0.000   0 2.205
NCMTB8 27/04/2017 Put 21.010 1.070 1.070 1.100 300 30 1.205
NCMIR8 27/04/2017 Call 21.500 1.925 2.065 0.000   139 1.930
NCMIS8 27/04/2017 Put 21.500 1.210 1.330 0.000   25 1.420
NCMIT8 27/04/2017 Call 22.000 1.655 1.790 0.000   5,063 1.665
NCMIU8 27/04/2017 Put 22.000 1.425 1.560 0.000   154 1.650
NCMIV8 27/04/2017 Call 22.500 1.415 1.535 0.000 30 36 1.435
NCMIW8 27/04/2017 Put 22.500 1.675 1.810 0.000   204 1.920
NCMIX8 27/04/2017 Call 23.000 1.205 1.325 0.000   602 1.225
NCMIY8 27/04/2017 Put 23.000 1.965 2.120 0.000   0 2.205
NCMIZ8 27/04/2017 Call 23.500 1.015 1.120 1.040 30 25 1.035
NCMJ18 27/04/2017 Put 23.500 2.230 2.430 0.000   0 2.510
NCMN78 27/04/2017 Call 23.510 1.040 1.040 0.000   20 1.030
NCMN88 27/04/2017 Put 23.510 2.335 2.335 0.000   0 2.505
NCMJ48 27/04/2017 Call 24.000 0.850 0.945 0.000   166 0.875
NCMJ58 27/04/2017 Put 24.000 2.590 2.745 0.000   0 2.845
NCMN98 27/04/2017 Call 24.010 0.875 0.875 0.000   100 0.870
NCMNK8 27/04/2017 Put 24.010 2.660 2.660 0.000   0 2.835
NCMJ68 27/04/2017 Call 24.500 0.695 0.795 0.775 81 120 0.730
NCMJ78 27/04/2017 Put 24.500 2.940 3.100 0.000   28 3.190
NCMJ88 27/04/2017 Call 25.000 0.575 0.660 0.000   110 0.615
NCMJ98 27/04/2017 Put 25.000 3.395 3.395 0.000   0 3.570
NCMJT8 27/04/2017 Call 25.500 0.470 0.555 0.000   400 0.505
NCMJU8 27/04/2017 Put 25.500 3.785 3.785 0.000   0 3.960
NCMJV8 27/04/2017 Call 26.000 0.380 0.470 0.000   25 0.420
NCMJW8 27/04/2017 Put 26.000 4.195 4.195 0.000   0 4.365
NCMJX8 27/04/2017 Call 26.500 0.305 0.390 0.000   0 0.345
NCMJY8 27/04/2017 Put 26.500 4.625 4.625 0.000   0 4.795
NCMJZ8 27/04/2017 Call 27.000 0.240 0.330 0.295 238 20 0.285
NCMK18 27/04/2017 Put 27.000 5.065 5.065 0.000   0 5.230
NCMKE8 27/04/2017 Call 27.500 0.200 0.280 0.000   0 0.230
NCMKF8 27/04/2017 Put 27.500 5.520 5.520 0.000   0 5.685
NCML58 27/04/2017 Call 28.000 0.185 0.185 0.000   0 0.185
NCML68 27/04/2017 Put 28.000 5.980 5.980 0.000   0 6.145
NCML98 27/04/2017 Call 28.500 0.145 0.145 0.000   0 0.145
NCMLA8 27/04/2017 Put 28.500 6.455 6.455 0.000   0 6.620
NCMLB8 27/04/2017 Call 29.000 0.115 0.115 0.000   0 0.115
NCMLC8 27/04/2017 Put 29.000 6.925 6.925 0.000   0 7.100
NCMN68 25/05/2017 Call 0.010 22.215 22.215 0.000   0 22.055
NCMUG8 25/05/2017 Call 14.250 8.025 8.025 0.000   0 7.885
NCMUH8 25/05/2017 Put 14.250 0.110 0.110 0.000   0 0.135
NCMUE8 25/05/2017 Call 14.500 7.810 7.810 0.000   0 7.650
NCMUF8 25/05/2017 Put 14.500 0.120 0.120 0.000   0 0.145
NCMUC8 25/05/2017 Call 14.750 7.575 7.575 0.000   0 7.420
NCMUD8 25/05/2017 Put 14.750 0.135 0.135 0.000   0 0.160
NCMRR8 25/05/2017 Call 15.000 7.335 7.335 0.000   0 7.190
NCMRS8 25/05/2017 Put 15.000 0.145 0.145 0.000   3 0.175
NCMQX8 25/05/2017 Call 15.500 6.865 6.865 0.000   0 6.735
NCMQY8 25/05/2017 Put 15.500 0.185 0.185 0.000   20 0.215
NCMPW8 25/05/2017 Call 16.000 6.405 6.405 0.000   0 6.285
NCMPX8 25/05/2017 Put 16.000 0.230 0.230 0.000   100 0.255
NCMM78 25/05/2017 Call 16.500 5.955 5.955 0.000   0 5.850
NCMM88 25/05/2017 Put 16.500 0.285 0.285 0.000   52 0.320
NCMM98 25/05/2017 Call 17.000 0.000 0.000 0.000   0 5.415
NCMMA8 25/05/2017 Put 17.000 0.350 0.350 0.000   0 0.380
NCMMB8 25/05/2017 Call 17.500 0.000 0.000 0.000   100 5.000
NCMMC8 25/05/2017 Put 17.500 0.420 0.420 0.000   2 0.470
NCMMD8 25/05/2017 Call 18.000 4.680 4.680 0.000   0 4.585
NCMME8 25/05/2017 Put 18.000 0.505 0.505 0.000   43 0.555
NCMMF8 25/05/2017 Call 18.500 0.000 0.000 0.000   0 4.200
NCMMG8 25/05/2017 Put 18.500 0.605 0.605 0.000   92 0.670
NCMMH8 25/05/2017 Call 19.000 3.900 3.900 0.000   11 3.815
NCMMI8 25/05/2017 Put 19.000 0.720 0.720 0.000   10 0.785
NCMMJ8 25/05/2017 Call 19.500 3.535 3.535 0.000   0 3.460
NCMMK8 25/05/2017 Put 19.500 0.850 0.850 0.000   5 0.935
NCMML8 25/05/2017 Call 20.000 3.190 3.190 0.000   0 3.115
NCMMM8 25/05/2017 Put 20.000 1.000 1.000 0.000   0 1.080
NCMMN8 25/05/2017 Call 20.500 2.865 2.865 0.000   13 2.805
NCMMO8 25/05/2017 Put 20.500 1.170 1.170 0.000   0 1.260
NCMMP8 25/05/2017 Call 21.000 2.550 2.550 0.000   57 2.495
NCMMQ8 25/05/2017 Put 21.000 1.355 1.355 0.000   6 1.450
NCMMR8 25/05/2017 Call 21.500 2.265 2.265 0.000   3 2.220
NCMMS8 25/05/2017 Put 21.500 1.565 1.565 0.000   0 1.670
NCMMT8 25/05/2017 Call 22.000 1.990 1.990 0.000   61 1.950
NCMMU8 25/05/2017 Put 22.000 1.790 1.790 0.000   0 1.900
NCMMV8 25/05/2017 Call 22.500 1.750 1.750 0.000   107 1.715
NCMMW8 25/05/2017 Put 22.500 2.045 2.045 0.000   0 2.160
NCMMX8 25/05/2017 Call 23.000 1.515 1.515 0.000   38 1.490
NCMMY8 25/05/2017 Put 23.000 2.310 2.310 0.000   0 2.435
NCMMZ8 25/05/2017 Call 23.500 1.320 1.320 0.000   0 1.295
NCMN18 25/05/2017 Put 23.500 2.610 2.610 0.000   0 2.740
NCMXY8 25/05/2017 Call 24.000 1.130 1.130 0.000   0 1.110
NCMXZ8 25/05/2017 Put 24.000 2.915 2.915 0.000   0 3.055
NCMY98 25/05/2017 Call 24.500 0.975 0.975 0.000   0 0.960
NCMYA8 25/05/2017 Put 24.500 3.260 3.260 0.000   0 3.395
NCMYL8 25/05/2017 Call 25.000 0.825 0.825 0.000   0 0.815
NCMYM8 25/05/2017 Put 25.000 3.615 3.615 0.000   0 3.750
NCMYP8 25/05/2017 Call 25.500 0.705 0.705 0.000   0 0.700
NCMYQ8 25/05/2017 Put 25.500 4.005 4.005 0.000   0 4.130
NCMGY7 29/06/2017 Call 0.010 22.260 22.260 0.000   0 22.100
NCMPM8 29/06/2017 Call 6.500 15.680 15.680 0.000   475 15.520
NCMPN8 29/06/2017 Put 6.500 0.000 0.000 0.000   540 0.000
NCMPO8 29/06/2017 Call 7.000 15.180 15.180 0.000   0 15.020
NCMPP8 29/06/2017 Put 7.000 0.000 0.000 0.000   20 0.000
NCMJ28 29/06/2017 Call 7.500 14.685 14.685 0.000   0 14.525
NCMJ38 29/06/2017 Put 7.500 0.001 0.001 0.000   313 0.001
NCMDW8 29/06/2017 Call 8.000 14.185 14.185 0.000   0 14.025
NCMDX8 29/06/2017 Put 8.000 0.001 0.001 0.000   206 0.001
NCMPW7 29/06/2017 Call 8.500 13.685 13.685 0.000   0 13.525
NCMPX7 29/06/2017 Put 8.500 0.002 0.002 0.000   51 0.003
NCMQB7 29/06/2017 Call 9.000 13.190 13.190 0.000   0 13.030
NCMQC7 29/06/2017 Put 9.000 0.004 0.004 0.000   58 0.005
NCMPY7 29/06/2017 Call 9.500 12.690 12.690 0.000   6 12.535
NCMPZ7 29/06/2017 Put 9.500 0.007 0.007 0.000   160 0.009
NCMQ97 29/06/2017 Call 10.000 12.190 12.190 0.000   404 12.040
NCMQA7 29/06/2017 Put 10.000 0.010 0.010 0.000   467 0.015
NCMQ17 29/06/2017 Call 10.500 11.695 11.695 0.000   9 11.550
NCMQ27 29/06/2017 Put 10.500 0.020 0.020 0.000   200 0.020
NCMQ77 29/06/2017 Call 11.000 11.200 11.200 0.000   3 11.060
NCMQ87 29/06/2017 Put 11.000 0.006 0.065 0.000   425 0.035
NCMQ57 29/06/2017 Call 11.500 10.710 10.710 0.000   166 10.580
NCMQ67 29/06/2017 Put 11.500 0.040 0.040 0.000   442 0.050
NCMPM7 29/06/2017 Call 11.510 10.695 10.695 0.000   0 10.565
NCMPN7 29/06/2017 Put 11.510 0.040 0.040 0.000   1,300 0.050
NCMPU7 29/06/2017 Call 12.000 10.220 10.220 0.000   43 10.095
NCMPV7 29/06/2017 Put 12.000 0.055 0.055 0.000   349 0.065
NCMPO7 29/06/2017 Call 12.010 10.210 10.210 0.000   40 10.085
NCMPP7 29/06/2017 Put 12.010 0.055 0.055 0.000   250 0.065
NCMQ37 29/06/2017 Call 12.500 9.740 9.740 0.000   10 9.620
NCMQ47 29/06/2017 Put 12.500 0.045 0.105 0.000   405 0.090
NCMPR7 29/06/2017 Call 12.510 9.730 9.730 0.000   0 9.610
NCMPQ7 29/06/2017 Put 12.510 0.075 0.075 0.000   110 0.090
NCMQF7 29/06/2017 Call 13.000 9.260 9.260 0.000   22 9.145
NCMQG7 29/06/2017 Put 13.000 0.100 0.100 0.000   490 0.110
NCMU37 29/06/2017 Call 13.500 8.790 8.790 0.000   322 8.680
NCMU47 29/06/2017 Put 13.500 0.125 0.125 0.000   899 0.145
NCMGU9 29/06/2017 Call 14.000 8.320 8.320 0.000   39 8.215
NCMGV9 29/06/2017 Put 14.000 0.120 0.190 0.175 20 144 0.180
NCMV98 29/06/2017 Call 14.010 8.315 8.315 0.000   0 8.210
NCMVA8 29/06/2017 Put 14.010 0.160 0.160 0.000   0 0.180
NCMUI8 29/06/2017 Call 14.250 8.090 8.090 0.000   0 7.985
NCMUJ8 29/06/2017 Put 14.250 0.175 0.175 0.000   0 0.200
NCMIS9 29/06/2017 Call 14.500 7.860 7.860 0.000   0 7.760
NCMIT9 29/06/2017 Put 14.500 0.160 0.230 0.000   311 0.225
NCMVC8 29/06/2017 Call 14.510 7.850 7.850 0.000   0 7.750
NCMVB8 29/06/2017 Put 14.510 0.200 0.200 0.000   0 0.225
NCMUK8 29/06/2017 Call 14.750 7.630 7.630 0.000   0 7.535
NCMUL8 29/06/2017 Put 14.750 0.220 0.220 0.000   0 0.250
NCMK59 29/06/2017 Call 15.000 7.405 7.405 0.000   3 7.310
NCMK69 29/06/2017 Put 15.000 0.200 0.270 0.000   618 0.270
NCMVZ8 29/06/2017 Call 15.010 7.395 7.395 0.000   0 7.305
NCMW18 29/06/2017 Put 15.010 0.245 0.245 0.000   0 0.275
NCMQZ8 29/06/2017 Call 15.500 6.955 6.955 0.000   35 6.870
NCMR18 29/06/2017 Put 15.500 0.295 0.295 0.000   0 0.330
NCMM99 29/06/2017 Call 16.000 6.515 6.515 6.500 12 20 6.445
NCMMA9 29/06/2017 Put 16.000 0.300 0.390 0.000   232 0.395
NCMPS7 29/06/2017 Call 16.010 6.510 6.510 0.000   120 6.435
NCMPT7 29/06/2017 Put 16.010 0.355 0.355 0.000   265 0.395
NCMN28 29/06/2017 Call 16.500 6.090 6.090 0.000   0 6.020
NCMN38 29/06/2017 Put 16.500 0.420 0.420 0.000   0 0.470
NCMMR9 29/06/2017 Call 17.000 5.675 5.675 0.000   150 5.615
NCMMS9 29/06/2017 Put 17.000 0.435 0.555 0.000   309 0.560
NCMZG7 29/06/2017 Call 17.500 5.270 5.270 0.000   0 5.210
NCMZH7 29/06/2017 Put 17.500 0.525 0.645 0.000   60 0.655
NCMRJ9 29/06/2017 Call 18.000 4.885 4.885 0.000   0 4.830
NCMRK9 29/06/2017 Put 18.000 0.620 0.760 0.000   510 0.770
NCMQE7 29/06/2017 Call 18.010 4.875 4.875 0.000   40 4.820
NCMQD7 29/06/2017 Put 18.010 0.700 0.700 0.000   140 0.765
NCMF67 29/06/2017 Call 18.500 4.510 4.510 0.000   27 4.450
NCMF77 29/06/2017 Put 18.500 0.735 0.875 0.000   596 0.885
NCMB77 29/06/2017 Call 19.000 4.150 4.150 0.000   356 4.100
NCMB87 29/06/2017 Put 19.000 0.950 0.950 0.000   52 1.030
NCMLL8 29/06/2017 Call 19.010 4.140 4.140 0.000   15 4.085
NCMLM8 29/06/2017 Put 19.010 0.950 0.950 0.000   0 1.025
NCMFH7 29/06/2017 Call 19.500 3.805 3.805 0.000   0 3.750
NCMFI7 29/06/2017 Put 19.500 1.100 1.100 0.000   253 1.175
NCMQ89 29/06/2017 Call 20.000 3.470 3.470 0.000   156 3.420
NCMQ99 29/06/2017 Put 20.000 1.255 1.255 0.000   62 1.350
NCMQH7 29/06/2017 Call 20.010 3.465 3.465 0.000   0 3.410
NCMQI7 29/06/2017 Put 20.010 1.255 1.255 0.000   172 1.340
NCMFJ7 29/06/2017 Call 20.500 3.165 3.165 0.000   3 3.105
NCMFK7 29/06/2017 Put 20.500 1.440 1.440 0.000   130 1.530
NCMF59 29/06/2017 Call 21.000 2.855 2.855 0.000   484 2.810
NCMF69 29/06/2017 Put 21.000 1.630 1.630 0.000   79 1.730
NCMFL7 29/06/2017 Call 21.500 2.585 2.585 0.000   103 2.535
NCMFM7 29/06/2017 Put 21.500 1.850 1.850 0.000   77 1.955
NCMNU9 29/06/2017 Call 22.000 2.315 2.315 0.000   1,150 2.265
NCMNV9 29/06/2017 Put 22.000 2.075 2.075 0.000   70 2.185
NCMWK7 29/06/2017 Call 22.500 2.075 2.075 0.000   950 2.030
NCMWG7 29/06/2017 Put 22.500 2.335 2.335 0.000   750 2.450
NCMWL7 29/06/2017 Call 22.750 1.960 1.960 0.000   0 1.915
NCMWM7 29/06/2017 Put 22.750 2.465 2.465 0.000   15 2.585
NCMWO7 29/06/2017 Call 23.000 1.845 1.845 1.880 3 45 1.800
NCMWN7 29/06/2017 Put 23.000 2.600 2.600 0.000   149 2.715
NCMFF7 29/06/2017 Call 23.500 1.640 1.640 0.000   150 1.605
NCMFG7 29/06/2017 Put 23.500 2.890 2.890 0.000   70 3.015
NCMNL8 29/06/2017 Call 23.510 1.630 1.630 0.000   130 1.595
NCMNM8 29/06/2017 Put 23.510 2.870 2.870 0.000   195 2.995
NCMVW9 29/06/2017 Call 24.000 1.445 1.445 0.000   0 1.415
NCMVX9 29/06/2017 Put 24.000 3.200 3.200 0.000   63 3.325
NCMNO8 29/06/2017 Call 24.010 1.440 1.440 0.000   0 1.415
NCMNN8 29/06/2017 Put 24.010 3.175 3.175 0.000   50 3.305
NCMF87 29/06/2017 Call 24.500 1.270 1.270 0.000   60 1.250
NCMF97 29/06/2017 Put 24.500 3.520 3.520 0.000   110 3.655
NCMWD9 29/06/2017 Call 25.000 1.115 1.115 0.000   127 1.100
NCMWE9 29/06/2017 Put 25.000 3.870 3.870 0.000   250 4.000
NCMIL7 29/06/2017 Call 25.500 0.965 0.965 0.000   15 0.965
NCMIM7 29/06/2017 Put 25.500 4.220 4.220 0.000   0 4.355
NCMS98 29/06/2017 Call 25.510 0.970 0.970 0.000   65 0.960
NCMS88 29/06/2017 Put 25.510 4.195 4.195 0.000   92 4.325
NCMBW7 29/06/2017 Call 26.000 0.850 0.850 0.000   1,000 0.845
NCMBX7 29/06/2017 Put 26.000 4.605 4.605 0.000   0 4.740
NCMSA7 29/06/2017 Call 26.010 0.840 0.840 0.830 40 112 0.840
NCMSB7 29/06/2017 Put 26.010 4.565 4.565 0.000   560 4.700
NCMIN7 29/06/2017 Call 26.500 0.730 0.730 0.000   0 0.730
NCMIO7 29/06/2017 Put 26.500 4.990 4.990 0.000   0 5.120
NCMS47 29/06/2017 Call 26.510 0.730 0.730 0.000   60 0.735
NCMS57 29/06/2017 Put 26.510 4.950 4.950 0.000   500 5.085
NCMDT7 29/06/2017 Call 27.000 0.635 0.635 0.000   24 0.640
NCMDU7 29/06/2017 Put 27.000 5.395 5.395 0.000   7 5.530
NCMS77 29/06/2017 Call 27.010 0.630 0.630 0.000   35 0.635
NCMS67 29/06/2017 Put 27.010 5.345 5.345 0.000   62 5.485
NCMLU7 29/06/2017 Call 28.000 0.470 0.470 0.000   60 0.475
NCMLW7 29/06/2017 Put 28.000 6.230 6.230 0.000   0 6.370
NCMS87 29/06/2017 Call 28.010 0.470 0.470 0.000   0 0.475
NCMS97 29/06/2017 Put 28.010 6.175 6.175 0.000   66 6.315
NCMLX7 29/06/2017 Call 28.500 0.405 0.405 0.000   0 0.410
NCMLY7 29/06/2017 Put 28.500 6.670 6.670 0.000   0 6.805
NCMQ78 29/06/2017 Call 28.510 0.405 0.405 0.000   0 0.405
NCMQ88 29/06/2017 Put 28.510 6.605 6.605 0.000   0 6.745
NCMNZ7 29/06/2017 Call 29.000 0.345 0.345 0.000   504 0.345
NCMP17 29/06/2017 Put 29.000 7.110 7.110 0.000   0 7.250
NCMP27 29/06/2017 Call 29.500 0.295 0.295 0.000   100 0.300
NCMP37 29/06/2017 Put 29.500 7.565 7.565 0.000   0 7.705
NCMQT7 29/06/2017 Call 30.000 0.250 0.250 0.000   219 0.255
NCMQU7 29/06/2017 Put 30.000 8.025 8.025 0.000   0 8.165
NCMWA8 29/06/2017 Call 31.000 0.185 0.185 0.000   200 0.190
NCMWB8 29/06/2017 Put 31.000 8.960 8.960 0.000   0 9.105
NCMWD8 29/06/2017 Call 31.010 0.185 0.185 0.000   0 0.190
NCMWC8 29/06/2017 Put 31.010 8.870 8.870 0.000   270 9.010
NCMTJ8 29/06/2017 Call 35.000 0.050 0.050 0.000   0 0.055
NCMTK8 29/06/2017 Put 35.000 12.840 12.840 0.000   0 13.000
NCMTM8 29/06/2017 Call 35.010 0.050 0.050 0.000   0 0.055
NCMTL8 29/06/2017 Put 35.010 12.695 12.695 0.000   60 12.845
NCMR77 29/06/2017 Call 36.000 0.035 0.035 0.000   4,171 0.040
NCMR67 29/06/2017 Put 36.000 13.840 13.840 0.000   0 14.000
NCMR87 29/06/2017 Call 36.010 0.035 0.035 0.000   298 0.040
NCMR97 29/06/2017 Put 36.010 13.670 13.670 0.000   116 13.825
NCMF68 28/09/2017 Call 0.010 22.230 22.230 0.000   0 22.070
NCMUO8 28/09/2017 Call 14.250 8.350 8.350 0.000   0 8.245
NCMUP8 28/09/2017 Put 14.250 0.425 0.425 0.000   100 0.465
NCMUQ8 28/09/2017 Call 14.500 8.150 8.150 0.000   0 8.035
NCMUR8 28/09/2017 Put 14.500 0.460 0.460 0.000   66 0.500
NCMUM8 28/09/2017 Call 14.750 7.945 7.945 0.000   0 7.825
NCMUN8 28/09/2017 Put 14.750 0.495 0.495 0.000   0 0.535
NCMRT8 28/09/2017 Call 15.000 7.735 7.735 0.000   0 7.625
NCMRU8 28/09/2017 Put 15.000 0.535 0.535 0.000   110 0.580
NCMR28 28/09/2017 Call 15.500 7.325 7.325 0.000   100 7.225
NCMR38 28/09/2017 Put 15.500 0.620 0.620 0.000   151 0.670
NCMPY8 28/09/2017 Call 16.000 6.930 6.930 0.000   0 6.825
NCMPZ8 28/09/2017 Put 16.000 0.710 0.710 0.000   151 0.760
NCMN48 28/09/2017 Call 16.500 6.535 6.535 0.000   0 6.440
NCMN58 28/09/2017 Put 16.500 0.810 0.810 0.780 48 1 0.875
NCMZI7 28/09/2017 Call 17.000 6.165 6.165 0.000   0 6.065
NCMZJ7 28/09/2017 Put 17.000 0.930 0.930 0.000   24 0.995
NCMFK8 28/09/2017 Call 17.500 5.790 5.790 0.000   0 5.690
NCMFL8 28/09/2017 Put 17.500 1.055 1.055 0.000   0 1.120
NCMQA8 28/09/2017 Call 17.510 5.695 5.695 0.000   0 5.605
NCMQ98 28/09/2017 Put 17.510 1.055 1.055 0.000   115 1.125
NCMFP7 28/09/2017 Call 18.000 5.425 5.425 0.000   0 5.340
NCMFQ7 28/09/2017 Put 18.000 1.195 1.195 0.000   0 1.270
NCMF78 28/09/2017 Call 18.500 5.085 5.085 0.000   12 5.000
NCMF88 28/09/2017 Put 18.500 1.350 1.350 0.000   0 1.420
NCMQB8 28/09/2017 Call 18.510 4.995 4.995 0.000   22 4.915
NCMQC8 28/09/2017 Put 18.510 1.345 1.345 0.000   25 1.415
NCMFR7 28/09/2017 Call 19.000 4.740 4.740 0.000   0 4.665
NCMFS7 28/09/2017 Put 19.000 1.500 1.500 0.000   0 1.575
NCMD18 28/09/2017 Call 19.500 4.420 4.420 0.000   0 4.360
NCMD28 28/09/2017 Put 19.500 1.680 1.680 0.000   0 1.760
NCMQE8 28/09/2017 Call 19.510 4.345 4.345 0.000   0 4.280
NCMQD8 28/09/2017 Put 19.510 1.675 1.675 0.000   0 1.755
NCMFN7 28/09/2017 Call 20.000 4.115 4.115 0.000   0 4.055
NCMFO7 28/09/2017 Put 20.000 1.865 1.865 0.000   0 1.945
NCMLN8 28/09/2017 Call 20.010 4.045 4.045 0.000   26 3.985
NCMLO8 28/09/2017 Put 20.010 1.860 1.860 0.000   20 1.945
NCMD38 28/09/2017 Call 20.500 3.815 3.815 0.000   110 3.765
NCMD48 28/09/2017 Put 20.500 2.050 2.050 0.000   0 2.145
NCMFZ7 28/09/2017 Call 21.000 3.540 3.540 0.000   258 3.500
NCMG17 28/09/2017 Put 21.000 2.275 2.275 0.000   40 2.370
NCMLS8 28/09/2017 Call 21.010 3.475 3.475 0.000   0 3.435
NCMLR8 28/09/2017 Put 21.010 2.270 2.270 0.000   0 2.360
NCMCY8 28/09/2017 Call 21.500 3.275 3.275 0.000   0 3.235
NCMCZ8 28/09/2017 Put 21.500 2.500 2.500 0.000   0 2.595
NCMFX7 28/09/2017 Call 22.000 3.010 3.010 0.000   331 2.985
NCMFY7 28/09/2017 Put 22.000 2.730 2.730 0.000   155 2.840
NCMLT8 28/09/2017 Call 22.010 2.965 2.965 0.000   0 2.935
NCMLU8 28/09/2017 Put 22.010 2.735 2.735 0.000   55 2.840
NCMCW8 28/09/2017 Call 22.500 2.785 2.785 2.800 20 22 2.760
NCMCX8 28/09/2017 Put 22.500 2.995 2.995 0.000   0 3.105
NCMFT7 28/09/2017 Call 23.000 2.555 2.555 0.000   0 2.530
NCMFU7 28/09/2017 Put 23.000 3.260 3.260 0.000   0 3.375
NCMD58 28/09/2017 Call 23.500 2.330 2.330 0.000   10 2.310
NCMD68 28/09/2017 Put 23.500 3.540 3.540 0.000   0 3.660
NCMFV7 28/09/2017 Call 24.000 2.140 2.140 0.000   300 2.115
NCMFW7 28/09/2017 Put 24.000 3.845 3.845 0.000   0 3.970
NCMD78 28/09/2017 Call 24.500 1.955 1.955 0.000   0 1.920
NCMD88 28/09/2017 Put 24.500 4.150 4.150 0.000   0 4.280
NCMG27 28/09/2017 Call 25.000 1.770 1.770 0.000   0 1.740
NCMG37 28/09/2017 Put 25.000 4.465 4.465 0.000   0 4.605
NCMBO8 28/09/2017 Call 25.500 1.615 1.615 0.000   0 1.585
NCMBP8 28/09/2017 Put 25.500 4.810 4.810 0.000   0 4.955
NCMG47 28/09/2017 Call 26.000 1.460 1.460 0.000   0 1.435
NCMG57 28/09/2017 Put 26.000 5.155 5.155 0.000   0 5.300
NCMK28 28/09/2017 Call 26.500 1.315 1.315 0.000   0 1.300
NCMK38 28/09/2017 Put 26.500 5.510 5.510 0.000   0 5.655
NCMIP7 28/09/2017 Call 27.000 1.195 1.195 0.000   12 1.185
NCMIQ7 28/09/2017 Put 27.000 5.890 5.890 0.000   0 6.035
NCMKG8 28/09/2017 Call 27.500 1.080 1.080 0.000   0 1.070
NCMKH8 28/09/2017 Put 27.500 6.275 6.275 0.000   0 6.415
NCMIR7 28/09/2017 Call 28.000 0.970 0.970 0.000   1 0.960
NCMIS7 28/09/2017 Put 28.000 6.660 6.660 0.000   0 6.805
NCMLD8 28/09/2017 Call 28.500 0.885 0.885 0.000   0 0.870
NCMLE8 28/09/2017 Put 28.500 7.075 7.075 0.000   0 7.215
NCMLZ7 28/09/2017 Call 29.000 0.805 0.805 0.000   0 0.780
NCMM17 28/09/2017 Put 29.000 7.490 7.490 0.000   0 7.625
NCMP47 28/09/2017 Call 30.000 0.665 0.665 0.000   111 0.630
NCMP57 28/09/2017 Put 30.000 8.345 8.345 0.000   0 8.475
NCMQV7 28/09/2017 Call 31.000 0.555 0.555 0.000   0 0.510
NCMQW7 28/09/2017 Put 31.000 9.235 9.235 0.000   0 9.355
NCMKX8 28/09/2017 Call 33.000 0.385 0.385 0.000   0 0.335
NCMKW8 28/09/2017 Put 33.000 11.060 11.060 0.000   0 11.185
NCMKU8 28/09/2017 Call 33.010 0.380 0.380 0.000   0 0.330
NCMKV8 28/09/2017 Put 33.010 10.995 10.995 0.000   0 11.110
NCMKM8 28/09/2017 Call 35.000 0.265 0.265 0.000   0 0.220
NCMKN8 28/09/2017 Put 35.000 12.950 12.950 0.000   0 13.080
NCMKT8 28/09/2017 Call 35.010 0.260 0.260 0.000   0 0.220
NCMKS8 28/09/2017 Put 35.010 12.845 12.845 0.000   44 12.975
NCMKP8 28/09/2017 Call 36.000 0.215 0.215 0.000   0 0.180
NCMKO8 28/09/2017 Put 36.000 13.905 13.905 0.000   0 14.050
NCMKQ8 28/09/2017 Call 36.010 0.215 0.215 0.000   0 0.175
NCMKR8 28/09/2017 Put 36.010 13.790 13.790 0.000   100 13.920
NCMXS8 21/12/2017 Call 0.010 22.315 22.315 0.000   0 22.155
NCMCS9 21/12/2017 Call 8.500 13.715 13.715 0.000   3 13.540
NCMCT9 21/12/2017 Put 8.500 0.035 0.035 0.000   6 0.075
NCMBU9 21/12/2017 Call 9.000 13.230 13.230 0.000   0 13.065
NCMBV9 21/12/2017 Put 9.000 0.045 0.045 0.000   60 0.100
NCMBO9 21/12/2017 Call 9.500 12.755 12.755 0.000   0 12.605
NCMBP9 21/12/2017 Put 9.500 0.070 0.070 0.000   60 0.135
NCMC39 21/12/2017 Call 10.000 12.280 12.280 0.000   0 12.145
NCMC49 21/12/2017 Put 10.000 0.095 0.095 0.000   6 0.170
NCMBL9 21/12/2017 Call 10.500 11.815 11.815 0.000   0 11.690
NCMBM9 21/12/2017 Put 10.500 0.125 0.125 0.000   130 0.210
NCMC59 21/12/2017 Call 11.000 11.350 11.350 0.000   0 11.240
NCMC69 21/12/2017 Put 11.000 0.165 0.165 0.000   21 0.250
NCMC19 21/12/2017 Call 11.500 10.900 10.900 0.000   0 10.800
NCMC29 21/12/2017 Put 11.500 0.210 0.210 0.000   0 0.305
NCMBS9 21/12/2017 Call 12.000 10.455 10.455 0.000   0 10.365
NCMBT9 21/12/2017 Put 12.000 0.270 0.270 0.000   22 0.355
NCMBW9 21/12/2017 Call 12.500 10.025 10.025 0.000   0 9.930
NCMBX9 21/12/2017 Put 12.500 0.335 0.335 0.000   0 0.415
NCMBQ9 21/12/2017 Call 13.000 9.595 9.595 0.000   12 9.510
NCMBR9 21/12/2017 Put 13.000 0.405 0.405 0.000   24 0.490
NCMDV9 21/12/2017 Call 13.500 9.185 9.185 0.000   3 9.090
NCMDW9 21/12/2017 Put 13.500 0.495 0.495 0.000   110 0.560
NCMGW9 21/12/2017 Call 14.000 8.775 8.775 0.000   9 8.680
NCMGX9 21/12/2017 Put 14.000 0.580 0.580 0.000   100 0.645
NCMIU9 21/12/2017 Call 14.500 8.385 8.385 0.000   3 8.280
NCMIV9 21/12/2017 Put 14.500 0.685 0.685 0.000   100 0.745
NCMWQ8 21/12/2017 Call 14.750 8.190 8.190 0.000   0 8.085
NCMWR8 21/12/2017 Put 14.750 0.740 0.740 0.000   0 0.790
NCMK79 21/12/2017 Call 15.000 7.995 7.995 0.000   69 7.890
NCMKA9 21/12/2017 Put 15.000 0.790 0.790 0.000   27 0.840
NCMWG8 21/12/2017 Call 15.500 7.610 7.610 0.000   0 7.505
NCMWH8 21/12/2017 Put 15.500 0.895 0.895 0.000   0 0.950
NCMMB9 21/12/2017 Call 16.000 7.245 7.245 0.000   167 7.140
NCMMC9 21/12/2017 Put 16.000 1.020 1.020 0.000   70 1.075
NCMWI8 21/12/2017 Call 16.500 6.880 6.880 0.000   0 6.775
NCMWJ8 21/12/2017 Put 16.500 1.150 1.150 0.000   0 1.195
NCMMT9 21/12/2017 Call 17.000 6.510 6.510 0.000   250 6.420
NCMMU9 21/12/2017 Put 17.000 1.275 1.275 0.000   0 1.335
NCMWO8 21/12/2017 Call 17.500 6.175 6.175 0.000   0 6.080
NCMWP8 21/12/2017 Put 17.500 1.435 1.435 0.000   0 1.490
NCMRL9 21/12/2017 Call 18.000 5.840 5.840 0.000   369 5.745
NCMRM9 21/12/2017 Put 18.000 1.590 1.590 0.000   60 1.645
NCMWS8 21/12/2017 Call 18.500 5.500 5.500 0.000   0 5.415
NCMWT8 21/12/2017 Put 18.500 1.745 1.745 0.000   0 1.805
NCMB97 21/12/2017 Call 19.000 5.195 5.195 0.000   0 5.110
NCMBF7 21/12/2017 Put 19.000 1.930 1.930 0.000   15 1.995
NCMWU8 21/12/2017 Call 19.500 4.895 4.895 0.000   0 4.810
NCMWV8 21/12/2017 Put 19.500 2.120 2.120 0.000   0 2.185
NCMQB9 21/12/2017 Call 20.000 4.595 4.595 0.000   426 4.505
NCMQA9 21/12/2017 Put 20.000 2.315 2.315 0.000   0 2.375
NCMWK8 21/12/2017 Call 20.500 4.315 4.315 0.000   0 4.235
NCMWL8 21/12/2017 Put 20.500 2.525 2.525 0.000   0 2.600
NCMF79 21/12/2017 Call 21.000 4.050 4.050 0.000   80 3.975
NCMF89 21/12/2017 Put 21.000 2.750 2.750 0.000   151 2.825
NCMWM8 21/12/2017 Call 21.500 3.790 3.790 0.000   0 3.710
NCMWN8 21/12/2017 Put 21.500 2.980 2.980 0.000   0 3.055
NCMNW9 21/12/2017 Call 22.000 0.000 0.000 0.000   54 3.465
NCMNX9 21/12/2017 Put 22.000 3.215 3.215 0.000   10 3.300
NCMWQ7 21/12/2017 Call 22.500 3.310 3.310 0.000   5 3.245
NCMWP7 21/12/2017 Put 22.500 3.485 3.485 0.000   0 3.570
NCMWR7 21/12/2017 Call 22.750 3.200 3.200 0.000   0 3.135
NCMWS7 21/12/2017 Put 22.750 3.615 3.615 0.000   0 3.710
NCMWU7 21/12/2017 Call 23.000 3.085 3.085 0.000   100 3.025
NCMWT7 21/12/2017 Put 23.000 3.750 3.750 0.000   10 3.845
NCMY18 21/12/2017 Call 23.500 2.865 2.865 0.000   0 2.800
NCMY28 21/12/2017 Put 23.500 4.025 4.025 0.000   0 4.120
NCMVY9 21/12/2017 Call 24.000 2.665 2.665 0.000   0 2.615
NCMVZ9 21/12/2017 Put 24.000 4.325 4.325 0.000   0 4.430
NCMYB8 21/12/2017 Call 24.500 2.480 2.480 0.000   0 2.435
NCMYC8 21/12/2017 Put 24.500 4.635 4.635 0.000   0 4.740
NCMWF9 21/12/2017 Call 25.000 2.295 2.295 0.000   10 2.250
NCMWG9 21/12/2017 Put 25.000 4.945 4.945 0.000   0 5.055
NCMYR8 21/12/2017 Call 25.500 2.115 2.115 0.000   0 2.080
NCMYS8 21/12/2017 Put 25.500 5.265 5.265 0.000   0 5.385
NCMBY7 21/12/2017 Call 26.000 1.965 1.965 0.000   0 1.935
NCMBZ7 21/12/2017 Put 26.000 5.615 5.615 0.000   0 5.735
NCMDV7 21/12/2017 Call 27.000 1.680 1.680 0.000   0 1.640
NCMDW7 21/12/2017 Put 27.000 6.315 6.315 0.000   0 6.430
NCMIT7 21/12/2017 Call 28.000 1.435 1.435 0.000   0 1.410
NCMIU7 21/12/2017 Put 28.000 7.065 7.065 0.000   0 7.185
NCMM27 21/12/2017 Call 29.000 1.220 1.220 0.000   0 1.185
NCMM37 21/12/2017 Put 29.000 7.840 7.840 0.000   0 7.955
NCMP67 21/12/2017 Call 30.000 1.040 1.040 0.000   0 1.015
NCMP77 21/12/2017 Put 30.000 8.660 8.660 0.000   0 8.780
NCMQX7 21/12/2017 Call 31.000 0.880 0.880 0.000   30 0.855
NCMQY7 21/12/2017 Put 31.000 9.500 9.500 0.000   0 9.610
NCMTH7 21/12/2017 Call 35.000 0.465 0.465 0.000   0 0.435
NCMTG7 21/12/2017 Put 35.000 13.095 13.095 0.000   0 13.210
NCMTP7 21/12/2017 Call 36.000 0.390 0.390 0.000   10 0.365
NCMTO7 21/12/2017 Put 36.000 14.025 14.025 0.000   0 14.150
NCMUS8 28/03/2018 Call 14.000 9.075 9.075 0.000   0 8.980
NCMUT8 28/03/2018 Put 14.000 0.760 0.760 0.000   0 0.810
NCMSM8 28/03/2018 Call 14.500 8.690 8.690 0.000   0 8.585
NCMSN8 28/03/2018 Put 14.500 0.875 0.875 0.000   0 0.925
NCMQ18 28/03/2018 Call 15.000 8.320 8.320 0.000   0 8.215
NCMQ28 28/03/2018 Put 15.000 0.995 0.995 0.000   0 1.060
NCMFM8 28/03/2018 Call 16.000 7.590 7.590 0.000   0 7.485
NCMFN8 28/03/2018 Put 16.000 1.275 1.275 0.000   10 1.335
NCMFI8 28/03/2018 Call 17.000 6.905 6.905 0.000   0 6.810
NCMFJ8 28/03/2018 Put 17.000 1.580 1.580 0.000   10 1.645
NCMEZ8 28/03/2018 Call 18.000 6.245 6.245 0.000   0 6.150
NCMF18 28/03/2018 Put 18.000 1.900 1.900 0.000   0 1.970
NCMF48 28/03/2018 Call 19.000 5.645 5.645 0.000   0 5.555
NCMF58 28/03/2018 Put 19.000 2.285 2.285 0.000   0 2.355
NCMF28 28/03/2018 Call 20.000 5.060 5.060 0.000   0 4.980
NCMF38 28/03/2018 Put 20.000 2.675 2.675 0.000   0 2.760
NCME28 28/03/2018 Call 21.000 4.545 4.545 0.000   0 4.465
NCME38 28/03/2018 Put 21.000 3.140 3.140 0.000   0 3.225
NCME48 28/03/2018 Call 22.000 4.045 4.045 0.000   0 3.975
NCME58 28/03/2018 Put 22.000 3.620 3.620 0.000   0 3.720
NCMD98 28/03/2018 Call 23.000 3.610 3.610 0.000   0 3.550
NCMDK8 28/03/2018 Put 23.000 4.165 4.165 0.000   0 4.265
NCMDL8 28/03/2018 Call 24.000 3.190 3.190 0.000   0 3.150
NCMDU8 28/03/2018 Put 24.000 4.730 4.730 0.000   0 4.840
NCMDZ8 28/03/2018 Call 25.000 2.830 2.830 0.000   0 2.820
NCME18 28/03/2018 Put 25.000 5.355 5.355 0.000   0 5.470
NCMDV8 28/03/2018 Call 26.000 2.475 2.475 0.000   0 2.505
NCMDY8 28/03/2018 Put 26.000 5.995 5.995 0.000   0 6.120
NCMGZ8 28/03/2018 Call 27.000 2.185 2.185 0.000   100 2.245
NCMI18 28/03/2018 Put 27.000 6.690 6.690 0.000   0 6.820
NCMKI8 28/03/2018 Call 28.000 1.895 1.895 0.000   0 1.945
NCMKJ8 28/03/2018 Put 28.000 7.390 7.390 0.000   0 7.535
NCMLF8 28/03/2018 Call 29.000 1.660 1.660 0.000   0 1.670
NCMLG8 28/03/2018 Put 29.000 8.140 8.140 0.000   0 8.300
NCMSI7 28/06/2018 Call 8.500 13.880 13.880 0.000   150 13.645
NCMSJ7 28/06/2018 Put 8.500 0.170 0.240 0.000   680 0.215
NCMRJ7 28/06/2018 Call 9.000 13.440 13.440 0.000   0 13.205
NCMRK7 28/06/2018 Put 9.000 0.245 0.245 0.000   0 0.255
NCMMU7 28/06/2018 Call 9.500 13.010 13.010 0.000   0 12.770
NCMMV7 28/06/2018 Put 9.500 0.290 0.290 0.000   100 0.305
NCMMQ7 28/06/2018 Call 10.000 12.585 12.585 0.000   0 12.350
NCMMR7 28/06/2018 Put 10.000 0.345 0.345 0.000   220 0.360
NCML27 28/06/2018 Call 10.500 12.170 12.170 0.000   0 11.925
NCML37 28/06/2018 Put 10.500 0.400 0.400 0.000   0 0.420
NCMKF7 28/06/2018 Call 11.000 11.765 11.765 0.000   0 11.520
NCMKG7 28/06/2018 Put 11.000 0.360 0.765 0.000   515 0.500
NCMKT7 28/06/2018 Call 11.500 11.360 11.360 0.000   0 11.120
NCMKU7 28/06/2018 Put 11.500 0.545 0.545 0.000   100 0.580
NCMKL7 28/06/2018 Call 12.000 10.970 10.970 0.000   0 10.720
NCMKM7 28/06/2018 Put 12.000 0.500 0.905 0.000   206 0.660
NCMKV7 28/06/2018 Call 12.500 10.585 10.585 0.000   9 10.345
NCMKW7 28/06/2018 Put 12.500 0.710 0.710 0.000   28 0.760
NCMKH7 28/06/2018 Call 13.000 10.195 10.195 0.000   6 9.970
NCMKI7 28/06/2018 Put 13.000 0.810 0.810 0.000   10 0.860
NCMKR7 28/06/2018 Call 13.500 9.805 9.805 0.000   3 9.595
NCMKS7 28/06/2018 Put 13.500 0.910 0.910 0.000   200 0.960
NCMKN7 28/06/2018 Call 14.000 9.370 9.775 0.000   278 9.240
NCMKO7 28/06/2018 Put 14.000 1.015 1.015 0.000   0 1.070
NCMKP7 28/06/2018 Call 14.500 9.060 9.060 0.000   3 8.885
NCMKQ7 28/06/2018 Put 14.500 1.140 1.140 0.000   150 1.195
NCMKJ7 28/06/2018 Call 15.000 8.635 9.040 0.000   876 8.530
NCMKK7 28/06/2018 Put 15.000 1.270 1.270 0.000   365 1.325
NCMET8 28/06/2018 Call 16.000 7.965 7.965 0.000   3 7.840
NCMEU8 28/06/2018 Put 16.000 1.535 1.535 0.000   0 1.600
NCMEL8 28/06/2018 Call 17.000 7.285 7.285 0.000   0 7.180
NCMES8 28/06/2018 Put 17.000 1.855 1.855 0.000   20 1.920
NCMGQ8 28/06/2018 Call 18.000 6.635 6.635 0.000   120 6.545
NCMGR8 28/06/2018 Put 18.000 2.190 2.190 0.000   0 2.265
NCMJD8 28/06/2018 Call 19.000 6.035 6.035 0.000   0 5.950
NCMJE8 28/06/2018 Put 19.000 2.575 2.575 0.000   0 2.650
NCMU87 28/06/2018 Call 20.000 5.460 5.460 0.000   538 5.390
NCMU97 28/06/2018 Put 20.000 2.690 3.045 2.900 160 603 3.070
NCMUH7 28/06/2018 Call 20.010 5.455 5.455 0.000   0 5.385
NCMUG7 28/06/2018 Put 20.010 2.965 2.965 0.000   0 3.045
NCMUI7 28/06/2018 Call 21.000 4.950 4.950 0.000   0 4.880
NCMUJ7 28/06/2018 Put 21.000 3.455 3.455 0.000   0 3.540
NCMUB7 28/06/2018 Call 21.010 4.935 4.935 0.000   0 4.870
NCMUA7 28/06/2018 Put 21.010 3.415 3.415 0.000   0 3.505
NCMUD7 28/06/2018 Call 22.000 4.450 4.450 0.000   205 4.395
NCMUC7 28/06/2018 Put 22.000 3.940 3.940 0.000   100 4.040
NCMUF7 28/06/2018 Call 22.010 4.450 4.450 0.000   0 4.395
NCMUE7 28/06/2018 Put 22.010 3.910 3.910 0.000   420 4.005
NCMWW7 28/06/2018 Call 22.500 4.235 4.235 0.000   0 4.185
NCMWV7 28/06/2018 Put 22.500 4.215 4.215 0.000   0 4.320
NCMWX7 28/06/2018 Call 22.750 4.130 4.130 0.000   0 4.080
NCMWY7 28/06/2018 Put 22.750 4.350 4.350 0.000   0 4.455
NCMX17 28/06/2018 Call 23.000 4.025 4.025 0.000   0 3.975
NCMWZ7 28/06/2018 Put 23.000 4.490 4.490 0.000   0 4.595
NCMW19 28/06/2018 Call 24.000 3.600 3.600 0.000   22 3.560
NCMW29 28/06/2018 Put 24.000 5.050 5.050 0.000   0 5.170
NCMWH9 28/06/2018 Call 25.000 3.250 3.250 0.000   0 3.220
NCMWI9 28/06/2018 Put 25.000 5.680 5.680 0.000   2 5.805
NCMC17 28/06/2018 Call 26.000 2.905 2.905 0.000   0 2.880
NCMC27 28/06/2018 Put 26.000 6.315 6.315 0.000   0 6.445
NCMDX7 28/06/2018 Call 27.000 2.605 2.605 0.000   30 2.590
NCMDY7 28/06/2018 Put 27.000 7.000 7.000 0.000   0 7.140
NCMIV7 28/06/2018 Call 28.000 2.335 2.335 0.000   0 2.320
NCMIW7 28/06/2018 Put 28.000 7.710 7.710 0.000   0 7.845
NCMM47 28/06/2018 Call 29.000 2.070 2.070 0.000   10 2.070
NCMM57 28/06/2018 Put 29.000 8.450 8.450 0.000   0 8.585
NCMP87 28/06/2018 Call 30.000 1.870 1.870 0.000   0 1.865
NCMP97 28/06/2018 Put 30.000 9.235 9.235 0.000   0 9.360
NCMQZ7 28/06/2018 Call 31.000 1.670 1.670 0.000   0 1.665
NCMR17 28/06/2018 Put 31.000 10.025 10.025 0.000   0 10.135
NCMTI7 28/06/2018 Call 35.000 1.090 1.090 0.000   0 1.090
NCMTJ7 28/06/2018 Put 35.000 13.460 13.460 0.000   0 13.520
NCMTL7 28/06/2018 Call 36.000 0.990 0.990 0.000   230 0.990
NCMTK7 28/06/2018 Put 36.000 14.355 14.355 0.000   0 14.405
NCMUU8 27/09/2018 Call 14.000 9.530 9.530 0.000   0 9.440
NCMUV8 27/09/2018 Put 14.000 1.125 1.125 0.000   0 1.170
NCMSO8 27/09/2018 Call 14.500 9.175 9.175 0.000   0 9.080
NCMSP8 27/09/2018 Put 14.500 1.275 1.275 0.000   0 1.325
NCMQ38 27/09/2018 Call 15.000 8.820 8.820 0.000   0 8.735
NCMQ48 27/09/2018 Put 15.000 1.420 1.420 0.000   0 1.470
NCMFO8 27/09/2018 Call 16.000 8.160 8.160 0.000   0 8.085
NCMFP8 27/09/2018 Put 16.000 1.745 1.745 0.000   0 1.815
NCMFQ8 27/09/2018 Call 17.000 7.520 7.520 0.000   0 7.445
NCMFR8 27/09/2018 Put 17.000 2.090 2.090 0.000   0 2.160
NCMFS8 27/09/2018 Call 18.000 6.930 6.930 0.000   0 6.865
NCMFT8 27/09/2018 Put 18.000 2.465 2.465 0.000   0 2.555
NCMFU8 27/09/2018 Call 19.000 6.365 6.365 0.000   0 6.295
NCMFV8 27/09/2018 Put 19.000 2.870 2.870 0.000   0 2.960
NCMFW8 27/09/2018 Call 20.000 5.840 5.840 0.000   0 5.775
NCMFX8 27/09/2018 Put 20.000 3.310 3.310 0.000   0 3.410
NCMFY8 27/09/2018 Call 21.000 5.355 5.355 0.000   0 5.285
NCMFZ8 27/09/2018 Put 21.000 3.785 3.785 0.000   0 3.890
NCMG18 27/09/2018 Call 22.000 4.885 4.885 0.000   0 4.825
NCMG28 27/09/2018 Put 22.000 4.285 4.285 0.000   0 4.400
NCMG38 27/09/2018 Call 23.000 4.465 4.465 0.000   0 4.410
NCMG48 27/09/2018 Put 23.000 4.840 4.840 0.000   0 4.955
NCMG58 27/09/2018 Call 24.000 4.045 4.045 0.000   0 4.005
NCMG68 27/09/2018 Put 24.000 5.390 5.390 0.000   0 5.520
NCMGV8 27/09/2018 Call 25.000 3.680 3.680 0.000   0 3.655
NCMGW8 27/09/2018 Put 25.000 6.015 6.015 0.000   0 6.150
NCMGX8 27/09/2018 Call 26.000 3.340 3.340 0.000   0 3.320
NCMGY8 27/09/2018 Put 26.000 6.645 6.645 0.000   0 6.785
NCMI28 27/09/2018 Call 27.000 3.010 3.010 0.000   0 3.005
NCMI38 27/09/2018 Put 27.000 7.310 7.310 0.000   0 7.460
NCMKK8 27/09/2018 Call 28.000 2.735 2.735 0.000   0 2.740
NCMKL8 27/09/2018 Put 28.000 8.015 8.015 0.000   0 8.165
NCMLH8 27/09/2018 Call 29.000 2.470 2.470 0.000   0 2.475
NCMLI8 27/09/2018 Put 29.000 8.735 8.735 0.000   0 8.880
NCMX18 20/12/2018 Call 10.500 12.190 12.190 0.000   0 12.145
NCMX28 20/12/2018 Put 10.500 0.445 0.445 0.000   0 0.480
NCMVX8 20/12/2018 Call 11.000 11.800 11.800 0.000   0 11.760
NCMVY8 20/12/2018 Put 11.000 0.535 0.535 0.000   0 0.570
NCMVV8 20/12/2018 Call 11.500 11.420 11.420 0.000   0 11.390
NCMVW8 20/12/2018 Put 11.500 0.625 0.625 0.000   10 0.665
NCMW28 20/12/2018 Call 12.000 11.060 11.060 0.000   0 11.020
NCMW38 20/12/2018 Put 12.000 0.730 0.730 0.000   0 0.780
NCMVT8 20/12/2018 Call 12.500 10.700 10.700 0.000   3 10.650
NCMVU8 20/12/2018 Put 12.500 0.850 0.850 0.000   30 0.905
NCMW48 20/12/2018 Call 13.000 10.345 10.345 0.000   9 10.300
NCMW58 20/12/2018 Put 13.000 0.970 0.970 0.000   20 1.025
NCMVR8 20/12/2018 Call 13.500 10.015 10.015 0.000   9 9.955
NCMVS8 20/12/2018 Put 13.500 1.095 1.095 0.000   0 1.170
NCMW68 20/12/2018 Call 14.000 9.680 9.680 0.000   6 9.610
NCMW78 20/12/2018 Put 14.000 1.250 1.250 0.000   0 1.325
NCMW88 20/12/2018 Call 14.500 9.340 9.340 0.000   3 9.265
NCMW98 20/12/2018 Put 14.500 1.400 1.400 0.000   0 1.475
NCMVP8 20/12/2018 Call 15.000 9.010 9.010 0.000   3 8.945
NCMVQ8 20/12/2018 Put 15.000 1.550 1.550 0.000   15 1.630
NCMXB8 20/12/2018 Call 16.000 8.390 8.390 0.000   3 8.320
NCMXC8 20/12/2018 Put 16.000 1.900 1.900 0.000   0 1.990
NCMZC8 20/12/2018 Call 17.000 7.765 7.765 0.000   3 7.705
NCMZD8 20/12/2018 Put 17.000 2.260 2.260 0.000   0 2.355
NCMZS8 20/12/2018 Call 18.000 7.210 7.210 0.000   2 7.145
NCMZT8 20/12/2018 Put 18.000 2.675 2.675 0.000   0 2.775
NCMCM9 20/12/2018 Call 19.000 6.655 6.655 0.000   2 6.590
NCMCN9 20/12/2018 Put 19.000 3.090 3.090 0.000   18 3.190
NCMD19 20/12/2018 Call 20.000 6.155 6.155 0.000   0 6.100
NCMD29 20/12/2018 Put 20.000 3.560 3.560 0.000   87 3.665
NCMF99 20/12/2018 Call 21.000 5.675 5.675 0.000   0 5.620
NCMFF9 20/12/2018 Put 21.000 4.045 4.045 0.000   0 4.150
NCMNY9 20/12/2018 Call 22.000 5.220 5.220 0.000   2 5.170
NCMNZ9 20/12/2018 Put 22.000 4.555 4.555 0.000   0 4.670
NCMUX9 20/12/2018 Call 23.000 4.810 4.810 0.000   0 4.770
NCMUY9 20/12/2018 Put 23.000 5.115 5.115 0.000   0 5.230
NCMX48 20/12/2018 Call 24.000 4.405 4.405 0.000   10 4.365
NCMX38 20/12/2018 Put 24.000 5.675 5.675 0.000   0 5.795
NCMWJ9 20/12/2018 Call 25.000 4.045 4.045 0.000   2 4.025
NCMWK9 20/12/2018 Put 25.000 6.295 6.295 0.000   0 6.425
NCMC37 20/12/2018 Call 26.000 3.715 3.715 0.000   0 3.695
NCMC47 20/12/2018 Put 26.000 6.930 6.930 0.000   0 7.065
NCMDZ7 20/12/2018 Call 27.000 3.380 3.380 0.000   0 3.370
NCME17 20/12/2018 Put 27.000 7.580 7.580 0.000   0 7.720
NCMIX7 20/12/2018 Call 28.000 3.100 3.100 0.000   0 3.100
NCMIY7 20/12/2018 Put 28.000 8.290 8.290 0.000   0 8.425
NCMCP9 20/12/2018 Call 29.000 2.830 2.830 0.000   0 2.835
NCMCO9 20/12/2018 Put 29.000 9.005 9.005 0.000   0 9.135
NCMCQ9 20/12/2018 Call 30.000 2.545 2.545 0.000   0 2.555
NCMCR9 20/12/2018 Put 30.000 9.745 9.745 0.000   0 9.870
NCMR27 20/12/2018 Call 31.000 2.305 2.305 0.000   0 2.320
NCMR37 20/12/2018 Put 31.000 10.535 10.535 0.000   0 10.640
NCMDS9 20/12/2018 Call 32.000 2.060 2.060 0.000   0 2.070
NCMDR9 20/12/2018 Put 32.000 11.335 11.335 0.000   0 11.410
NCMLR9 20/12/2018 Call 34.000 1.575 1.755 0.000   328 1.610
NCMLS9 20/12/2018 Put 34.000 13.000 13.000 0.000   0 13.035
NCMUW8 27/06/2019 Call 14.000 10.010 10.010 0.000   0 9.875
NCMUX8 27/06/2019 Put 14.000 1.555 1.555 0.000   0 1.575
NCMSQ8 27/06/2019 Call 14.500 9.730 9.730 0.000   0 9.605
NCMSR8 27/06/2019 Put 14.500 1.720 1.720 0.000   0 1.750
NCMQ58 27/06/2019 Call 15.000 9.460 9.460 0.000   0 9.335
NCMQ68 27/06/2019 Put 15.000 1.920 1.920 0.000   0 1.950
NCMG78 27/06/2019 Call 16.000 8.925 8.925 0.000   0 8.795
NCMG88 27/06/2019 Put 16.000 2.315 2.315 0.000   0 2.345
NCMZK7 27/06/2019 Call 17.000 8.445 8.445 0.000   0 8.325
NCMZN7 27/06/2019 Put 17.000 2.750 2.750 0.000   16 2.790
NCMG67 27/06/2019 Call 18.000 7.990 7.990 0.000   0 7.870
NCMG77 27/06/2019 Put 18.000 3.220 3.220 0.000   85 3.260
NCMG87 27/06/2019 Call 19.000 7.555 7.555 0.000   0 7.445
NCMG97 27/06/2019 Put 19.000 3.710 3.710 0.000   0 3.760
NCMGW7 27/06/2019 Call 20.000 7.175 7.175 0.000   0 7.070
NCMGX7 27/06/2019 Put 20.000 4.260 4.260 0.000   0 4.310
NCMGU7 27/06/2019 Call 21.000 6.800 6.800 0.000   0 6.690
NCMGV7 27/06/2019 Put 21.000 4.810 4.810 0.000   0 4.860
NCMGO7 27/06/2019 Call 22.000 6.450 6.450 0.000   80 6.355
NCMGP7 27/06/2019 Put 22.000 5.395 5.395 0.000   148 5.455
NCMGS7 27/06/2019 Call 23.000 6.145 6.145 0.000   0 6.050
NCMGT7 27/06/2019 Put 23.000 6.025 6.025 0.000   0 6.085
NCMGM7 27/06/2019 Call 24.000 5.845 5.845 0.000   130 5.750
NCMGN7 27/06/2019 Put 24.000 6.655 6.655 0.000   200 6.715
NCMGQ7 27/06/2019 Call 25.000 5.545 5.545 0.000   0 5.455
NCMGR7 27/06/2019 Put 25.000 7.305 7.305 0.000   0 7.380
NCMGK7 27/06/2019 Call 26.000 5.305 5.305 0.000   0 5.220
NCMGL7 27/06/2019 Put 26.000 8.005 8.005 0.000   0 8.075
NCMIZ7 27/06/2019 Call 27.000 5.075 5.075 0.000   200 4.990
NCMJ17 27/06/2019 Put 27.000 8.705 8.705 0.000   0 8.780
NCMJ27 27/06/2019 Call 28.000 4.845 4.845 0.000   0 4.760
NCMJ37 27/06/2019 Put 28.000 9.410 9.410 0.000   0 9.485
NCMM67 27/06/2019 Call 29.000 4.615 4.615 0.000   0 4.530
NCMM77 27/06/2019 Put 29.000 10.155 10.155 0.000   0 10.240
NCMPK7 27/06/2019 Call 30.000 4.425 4.425 0.000   0 4.355
NCMPL7 27/06/2019 Put 30.000 10.920 10.920 0.000   0 11.005
NCMR47 27/06/2019 Call 31.000 4.255 4.255 0.000   8 4.185
NCMR57 27/06/2019 Put 31.000 11.690 11.690 0.000   0 11.775
NCMXI8 19/12/2019 Call 14.500 9.500 9.500 0.000   0 9.375
NCMXJ8 19/12/2019 Put 14.500 1.750 1.750 0.000   0 1.775
NCMXO8 19/12/2019 Call 15.000 9.215 9.215 0.000   0 9.090
NCMXP8 19/12/2019 Put 15.000 1.935 1.935 0.000   0 1.965
NCMXQ8 19/12/2019 Call 16.000 8.645 8.645 0.000   0 8.520
NCMXR8 19/12/2019 Put 16.000 2.315 2.315 0.000   0 2.345
NCMXG8 19/12/2019 Call 17.000 8.120 8.120 0.000   0 8.000
NCMXH8 19/12/2019 Put 17.000 2.745 2.745 0.000   0 2.780
NCMWW8 19/12/2019 Call 18.000 7.625 7.625 0.000   0 7.510
NCMWX8 19/12/2019 Put 18.000 3.195 3.195 0.000   0 3.235
NCMX58 19/12/2019 Call 19.000 7.150 7.150 0.000   0 7.045
NCMX68 19/12/2019 Put 19.000 3.670 3.670 0.000   20 3.720
NCMX98 19/12/2019 Call 20.000 6.730 6.730 0.000   0 6.625
NCMXA8 19/12/2019 Put 20.000 4.195 4.195 0.000   0 4.245
NCMXM8 19/12/2019 Call 21.000 6.315 6.315 0.000   0 6.205
NCMXN8 19/12/2019 Put 21.000 4.725 4.725 0.000   0 4.775
NCMXK8 19/12/2019 Call 22.000 5.935 5.935 0.000   0 5.840
NCMXL8 19/12/2019 Put 22.000 5.300 5.300 0.000   0 5.360
NCMXT8 19/12/2019 Call 23.000 5.590 5.590 0.000   0 5.495
NCMXU8 19/12/2019 Put 23.000 5.900 5.900 0.000   0 5.960
NCMY38 19/12/2019 Call 24.000 5.250 5.250 0.000   0 5.150
NCMY48 19/12/2019 Put 24.000 6.505 6.505 0.000   0 6.565
NCMY78 19/12/2019 Call 25.000 4.935 4.935 0.000   0 4.850
NCMY88 19/12/2019 Put 25.000 7.145 7.145 0.000   0 7.220
NCMYN8 19/12/2019 Call 26.000 4.660 4.660 0.000   0 4.575
NCMYO8 19/12/2019 Put 26.000 7.820 7.820 0.000   0 7.895

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.