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 24.000 Up 1.000 23.950 24.050 23.440 24.180 23.330 4,239,032 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQH9 28/07/2016 Call 0.010 24.020 24.020 0.000   0 24.020
NCMZI8 28/07/2016 Call 11.250 12.785 12.785 0.000   0 12.785
NCMZJ8 28/07/2016 Put 11.250 0.000 0.000 0.000   100 0.000
NCMZK8 28/07/2016 Call 11.500 12.540 12.540 0.000   25 12.540
NCMZL8 28/07/2016 Put 11.500 0.000 0.000 0.000   150 0.000
NCMZG8 28/07/2016 Call 11.750 12.295 12.295 0.000   0 12.295
NCMZH8 28/07/2016 Put 11.750 0.000 0.000 0.000   190 0.000
NCMZE8 28/07/2016 Call 12.000 12.055 12.055 0.000   0 12.055
NCMZF8 28/07/2016 Put 12.000 0.000 0.000 0.000   30 0.000
NCMYI8 28/07/2016 Call 12.250 11.810 11.810 0.000   0 11.810
NCMYJ8 28/07/2016 Put 12.250 0.000 0.000 0.000   0 0.000
NCMYO8 28/07/2016 Call 12.500 11.570 11.570 0.000   218 11.570
NCMYP8 28/07/2016 Put 12.500 0.000 0.000 0.000   302 0.000
NCMZ88 28/07/2016 Call 12.750 11.330 11.330 0.000   0 11.330
NCMZ98 28/07/2016 Put 12.750 0.000 0.000 0.000   60 0.000
NCMYE8 28/07/2016 Call 13.000 11.075 11.075 0.000   153 11.075
NCMYF8 28/07/2016 Put 13.000 0.000 0.000 0.000   100 0.000
NCMYQ8 28/07/2016 Call 13.250 10.825 10.825 0.000   0 10.825
NCMYR8 28/07/2016 Put 13.250 0.000 0.000 0.000   11 0.000
NCMYU8 28/07/2016 Call 13.500 10.570 10.570 0.000   426 10.570
NCMYV8 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NCMYQ9 28/07/2016 Call 13.510 10.560 10.560 0.000   242 10.560
NCMYR9 28/07/2016 Put 13.510 0.000 0.000 0.000   0 0.000
NCMZ68 28/07/2016 Call 13.750 10.315 10.315 0.000   42 10.315
NCMZ78 28/07/2016 Put 13.750 0.000 0.000 0.000   60 0.000
NCMYG8 28/07/2016 Call 14.000 10.060 10.060 0.000   200 10.060
NCMYH8 28/07/2016 Put 14.000 0.000 0.000 0.000   279 0.000
NCMYN9 28/07/2016 Call 14.010 10.050 10.050 0.000   155 10.050
NCMYM9 28/07/2016 Put 14.010 0.000 0.000 0.000   0 0.000
NCMYS8 28/07/2016 Call 14.250 9.805 9.805 0.000   0 9.805
NCMYT8 28/07/2016 Put 14.250 0.000 0.000 0.000   100 0.000
NCMYW8 28/07/2016 Call 14.500 9.555 9.555 0.000   40 9.555
NCMYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   205 0.000
NCME37 28/07/2016 Call 14.510 9.545 9.545 0.000   30 9.545
NCME27 28/07/2016 Put 14.510 0.000 0.000 0.000   0 0.000
NCMZ48 28/07/2016 Call 14.750 9.300 9.300 0.000   0 9.300
NCMZ58 28/07/2016 Put 14.750 0.000 0.000 0.000   0 0.000
NCMYK8 28/07/2016 Call 15.000 9.045 9.045 0.000   231 9.045
NCMYL8 28/07/2016 Put 15.000 0.000 0.000 0.000   370 0.000
NCMYZ8 28/07/2016 Call 15.500 8.550 8.550 0.000   250 8.550
NCMZ18 28/07/2016 Put 15.500 0.001 0.001 0.000   50 0.001
NCMSA9 28/07/2016 Call 15.510 8.540 8.540 0.000   100 8.540
NCMSB9 28/07/2016 Put 15.510 0.001 0.001 0.000   800 0.001
NCMYM8 28/07/2016 Call 16.000 8.050 8.050 0.000   190 8.050
NCMYN8 28/07/2016 Put 16.000 0.002 0.002 0.000   623 0.002
NCMSD9 28/07/2016 Call 16.010 8.045 8.045 0.000   125 8.045
NCMSC9 28/07/2016 Put 16.010 0.002 0.002 0.000   10 0.002
NCMZ28 28/07/2016 Call 16.500 7.560 7.560 0.000   176 7.560
NCMZ38 28/07/2016 Put 16.500 0.004 0.004 0.000   778 0.004
NCMT49 28/07/2016 Call 16.510 7.550 7.550 0.000   592 7.550
NCMT39 28/07/2016 Put 16.510 0.004 0.004 0.000   187 0.004
NCMZQ8 28/07/2016 Call 17.000 7.065 7.065 0.000   192 7.065
NCMZR8 28/07/2016 Put 17.000 0.007 0.007 0.000   855 0.007
NCMT59 28/07/2016 Call 17.010 7.055 7.055 0.000   185 7.055
NCMT69 28/07/2016 Put 17.010 0.008 0.008 0.000   255 0.008
NCMC79 28/07/2016 Call 17.500 6.575 6.575 0.000   115 6.575
NCMC89 28/07/2016 Put 17.500 0.015 0.015 0.000   549 0.015
NCMT89 28/07/2016 Call 17.510 6.565 6.565 0.000   310 6.565
NCMT79 28/07/2016 Put 17.510 0.015 0.015 0.000   260 0.015
NCMCG9 28/07/2016 Call 18.000 6.090 6.090 0.000   785 6.090
NCMCH9 28/07/2016 Put 18.000 0.025 0.025 0.000   1,472 0.025
NCMT99 28/07/2016 Call 18.010 6.080 6.080 0.000   55 6.080
NCMTA9 28/07/2016 Put 18.010 0.025 0.025 0.000   100 0.025
NCMC99 28/07/2016 Call 18.500 5.600 5.600 0.000   706 5.600
NCMCF9 28/07/2016 Put 18.500 0.035 0.035 0.000   3,000 0.035
NCMSU9 28/07/2016 Call 18.510 5.595 5.595 0.000   467 5.595
NCMSV9 28/07/2016 Put 18.510 0.040 0.040 0.000   388 0.040
NCMCW9 28/07/2016 Call 19.000 5.125 5.125 0.000   597 5.125
NCMCX9 28/07/2016 Put 19.000 0.055 0.055 0.000 300 813 0.055
NCMSX9 28/07/2016 Call 19.010 5.115 5.115 0.000   80 5.115
NCMSW9 28/07/2016 Put 19.010 0.060 0.060 0.000   275 0.060
NCMES9 28/07/2016 Call 19.500 4.650 4.650 0.000   768 4.650
NCMET9 28/07/2016 Put 19.500 0.085 0.085 0.000   7,641 0.085
NCMSR9 28/07/2016 Call 19.510 4.640 4.640 0.000   120 4.640
NCMSQ9 28/07/2016 Put 19.510 0.085 0.085 0.000 20 170 0.085
NCMEQ9 28/07/2016 Call 20.000 4.185 4.185 0.000   6,250 4.185
NCMER9 28/07/2016 Put 20.000 0.120 0.120 0.000 300 2,429 0.120
NCMSY9 28/07/2016 Call 20.010 4.175 4.175 0.000   827 4.175
NCMSZ9 28/07/2016 Put 20.010 0.120 0.120 0.000 20 444 0.120
NCMEU9 28/07/2016 Call 20.500 3.730 3.730 0.000   875 3.730
NCMEV9 28/07/2016 Put 20.500 0.165 0.165 0.000   892 0.165
NCMYT9 28/07/2016 Call 20.510 3.720 3.720 0.000   0 3.720
NCMYS9 28/07/2016 Put 20.510 0.165 0.165 0.650 20 50 0.165
NCMMX9 28/07/2016 Call 21.000 3.285 3.285 0.000   2,333 3.285
NCMMY9 28/07/2016 Put 21.000 0.225 0.225 0.235 65 1,392 0.225
NCMXM9 28/07/2016 Call 21.010 3.275 3.275 0.000   650 3.275
NCMXL9 28/07/2016 Put 21.010 0.225 0.225 0.000 30 219 0.225
NCMMJ9 28/07/2016 Call 21.500 2.860 2.860 0.000   2,068 2.860
NCMMK9 28/07/2016 Put 21.500 0.305 0.305 0.325 186 1,965 0.305
NCMEN7 28/07/2016 Call 21.510 2.855 2.855 0.000   0 2.855
NCMEO7 28/07/2016 Put 21.510 0.305 0.305 0.000 20 261 0.305
NCMPP9 28/07/2016 Call 22.000 2.460 2.460 2.500 130 6,249 2.460
NCMPQ9 28/07/2016 Put 22.000 0.405 0.405 0.405 65 1,661 0.405
NCMXN9 28/07/2016 Call 22.010 2.450 2.450 0.000   1,573 2.450
NCMXO9 28/07/2016 Put 22.010 0.405 0.405 0.000 70 485 0.405
NCMUJ9 28/07/2016 Call 22.500 2.090 2.090 0.000 15 2,402 2.090
NCMUK9 28/07/2016 Put 22.500 0.535 0.535 0.000 100 1,930 0.535
NCMZN9 28/07/2016 Call 22.510 2.080 2.080 0.000 300 295 2.080
NCMZM9 28/07/2016 Put 22.510 0.535 0.535 0.000   140 0.535
NCMVA9 28/07/2016 Call 23.000 1.750 1.750 1.425 310 2,664 1.750
NCMVB9 28/07/2016 Put 23.000 0.695 0.695 0.660 165 789 0.695
NCMZO9 28/07/2016 Call 23.010 1.740 1.740 0.000   40 1.740
NCMZP9 28/07/2016 Put 23.010 0.695 0.695 0.000   295 0.695
NCMVC9 28/07/2016 Call 23.500 1.450 1.450 1.480 142 3,455 1.450
NCMVD9 28/07/2016 Put 23.500 0.890 0.890 0.890 126 707 0.890
NCMZR9 28/07/2016 Call 23.510 1.440 1.440 0.000 300 270 1.440
NCMZQ9 28/07/2016 Put 23.510 0.895 0.895 0.000   350 0.895
NCMW59 28/07/2016 Call 24.000 1.185 1.185 1.230 198 1,523 1.185
NCMW69 28/07/2016 Put 24.000 1.125 1.125 1.160 201 782 1.125
NCMZS9 28/07/2016 Call 24.010 1.185 1.185 0.000   135 1.185
NCMZT9 28/07/2016 Put 24.010 1.130 1.130 0.000   10 1.130
NCMWP9 28/07/2016 Call 24.500 0.965 0.965 0.955 240 1,574 0.965
NCMWQ9 28/07/2016 Put 24.500 1.405 1.405 0.000   149 1.405
NCMZV9 28/07/2016 Call 24.510 0.965 0.965 0.000   344 0.965
NCMZU9 28/07/2016 Put 24.510 1.410 1.410 0.000   0 1.410
NCMWR9 28/07/2016 Call 25.000 0.785 0.785 0.750 640 3,777 0.785
NCMWS9 28/07/2016 Put 25.000 1.725 1.725 1.750 20 100 1.725
NCMZW9 28/07/2016 Call 25.500 0.635 0.635 0.600 10 1,581 0.635
NCMZX9 28/07/2016 Put 25.500 2.075 2.075 0.000   52 2.075
NCMC67 28/07/2016 Call 26.000 0.515 0.515 0.530 200 1,936 0.515
NCMC57 28/07/2016 Put 26.000 2.450 2.450 0.000   0 2.450
NCMGZ7 28/07/2016 Call 26.500 0.420 0.420 0.400 177 2,527 0.420
NCMI17 28/07/2016 Put 26.500 2.855 2.855 0.000   0 2.855
NCMC77 28/07/2016 Call 27.000 0.345 0.345 0.350 1,094 2,778 0.345
NCMC87 28/07/2016 Put 27.000 3.280 3.280 0.000   0 3.280
NCMJ47 28/07/2016 Call 27.500 0.280 0.280 0.310 1,300 1,332 0.280
NCMJ57 28/07/2016 Put 27.500 3.725 3.725 0.000   0 3.725
NCMCF7 28/07/2016 Call 28.000 0.230 0.230 0.235 110 841 0.230
NCMC97 28/07/2016 Put 28.000 4.175 4.175 0.000   0 4.175
NCMCG7 28/07/2016 Call 29.000 0.150 0.150 0.000   500 0.150
NCMCH7 28/07/2016 Put 29.000 5.105 5.105 0.000   0 5.105
NCMCJ7 28/07/2016 Call 30.000 0.100 0.100 0.110 100 1,304 0.100
NCMCI7 28/07/2016 Put 30.000 6.060 6.060 0.000   0 6.060
NCMQI9 25/08/2016 Call 0.010 24.055 24.055 0.000   0 24.055
NCML47 25/08/2016 Call 13.500            
NCML57 25/08/2016 Put 13.500            
NCMKY7 25/08/2016 Call 13.510            
NCMKX7 25/08/2016 Put 13.510            
NCMQ49 25/08/2016 Call 14.000 10.065 10.065 0.000   285 10.065
NCMQ59 25/08/2016 Put 14.000 0.010 0.010 0.000   195 0.010
NCML77 25/08/2016 Call 14.010            
NCML67 25/08/2016 Put 14.010            
NCMLF9 25/08/2016 Call 14.250 9.820 9.820 0.000   30 9.820
NCMLG9 25/08/2016 Put 14.250 0.015 0.015 0.000   0 0.015
NCMKS9 25/08/2016 Call 14.500 9.575 9.575 0.000   30 9.575
NCMKT9 25/08/2016 Put 14.500 0.020 0.020 0.000   0 0.020
NCMKW9 25/08/2016 Call 14.750 9.335 9.335 0.000   0 9.335
NCMKX9 25/08/2016 Put 14.750 0.025 0.025 0.000   0 0.025
NCMLL9 25/08/2016 Call 15.000 9.090 9.090 0.000   240 9.090
NCMLM9 25/08/2016 Put 15.000 0.030 0.030 0.000   0 0.030
NCMKU9 25/08/2016 Call 15.500 8.605 8.605 0.000   32 8.605
NCMKV9 25/08/2016 Put 15.500 0.045 0.045 0.000   0 0.045
NCMSF9 25/08/2016 Call 15.510 8.600 8.600 0.000   25 8.600
NCMSE9 25/08/2016 Put 15.510 0.045 0.045 0.000   10 0.045
NCMLB9 25/08/2016 Call 16.000 8.130 8.130 0.000   545 8.130
NCMLC9 25/08/2016 Put 16.000 0.060 0.060 0.060 10 135 0.060
NCMSG9 25/08/2016 Call 16.010 8.120 8.120 0.000   0 8.120
NCMSH9 25/08/2016 Put 16.010 0.060 0.060 0.000   40 0.060
NCML79 25/08/2016 Call 16.500 7.650 7.650 0.000   60 7.650
NCML89 25/08/2016 Put 16.500 0.080 0.080 0.000   7 0.080
NCMYU9 25/08/2016 Call 16.510 7.640 7.640 0.000   0 7.640
NCMYV9 25/08/2016 Put 16.510 0.080 0.080 0.000   0 0.080
NCML99 25/08/2016 Call 17.000 7.180 7.180 0.000   130 7.180
NCMLA9 25/08/2016 Put 17.000 0.105 0.105 0.000   1,450 0.105
NCMYX9 25/08/2016 Call 17.010 7.170 7.170 0.000   181 7.170
NCMYW9 25/08/2016 Put 17.010 0.105 0.105 0.000   30 0.105
NCML59 25/08/2016 Call 17.500 6.705 6.705 0.000 85 50 6.705
NCML69 25/08/2016 Put 17.500 0.135 0.135 0.000   1,558 0.135
NCMYZ9 25/08/2016 Call 17.510 6.700 6.700 0.000   0 6.700
NCMZ19 25/08/2016 Put 17.510 0.135 0.135 0.000   20 0.135
NCMLD9 25/08/2016 Call 18.000 6.245 6.245 0.000   371 6.245
NCMLE9 25/08/2016 Put 18.000 0.170 0.170 0.000   241 0.170
NCMZ39 25/08/2016 Call 18.010 6.235 6.235 0.000   60 6.235
NCMZ29 25/08/2016 Put 18.010 0.170 0.170 0.000   220 0.170
NCMKY9 25/08/2016 Call 18.500 5.785 5.785 0.000   60 5.785
NCML29 25/08/2016 Put 18.500 0.210 0.210 0.000   280 0.210
NCMLH9 25/08/2016 Call 19.000 5.335 5.335 0.000   170 5.335
NCMLI9 25/08/2016 Put 19.000 0.260 0.260 0.000   186 0.260
NCML39 25/08/2016 Call 19.500 4.890 4.890 0.000   75 4.890
NCML49 25/08/2016 Put 19.500 0.315 0.315 0.000   165 0.315
NCMKO9 25/08/2016 Call 20.000 4.465 4.465 0.000   123 4.465
NCMKP9 25/08/2016 Put 20.000 0.385 0.385 0.000   2,453 0.385
NCMLJ9 25/08/2016 Call 20.500 4.045 4.045 0.000   20 4.045
NCMLK9 25/08/2016 Put 20.500 0.465 0.465 0.000   260 0.465
NCMMZ9 25/08/2016 Call 21.000 3.650 3.650 0.000   880 3.650
NCMN19 25/08/2016 Put 21.000 0.570 0.570 0.610 20 2,020 0.570
NCMN89 25/08/2016 Call 21.500 3.260 3.260 0.000   722 3.260
NCMN99 25/08/2016 Put 21.500 0.680 0.680 0.000   2,050 0.680
NCMPR9 25/08/2016 Call 22.000 2.905 2.905 2.800 10 565 2.905
NCMPS9 25/08/2016 Put 22.000 0.825 0.825 0.000   63 0.825
NCMUL9 25/08/2016 Call 22.500 2.565 2.565 0.000   2,088 2.565
NCMUM9 25/08/2016 Put 22.500 0.985 0.985 0.990 430 430 0.985
NCMJJ7 25/08/2016 Call 22.510 2.555 2.555 0.000   0 2.555
NCMJI7 25/08/2016 Put 22.510 0.985 0.985 0.000   0 0.985
NCMVE9 25/08/2016 Call 23.000 2.255 2.255 0.000   126 2.255
NCMVF9 25/08/2016 Put 23.000 1.175 1.175 0.000   70 1.175
NCMJK7 25/08/2016 Call 23.010 2.245 2.245 0.000   0 2.245
NCMJL7 25/08/2016 Put 23.010 1.175 1.175 0.000   0 1.175
NCMVG9 25/08/2016 Call 23.500 1.975 1.975 0.000   1,002 1.975
NCMVH9 25/08/2016 Put 23.500 1.395 1.395 0.000   20 1.395
NCMJN7 25/08/2016 Call 23.510 1.965 1.965 0.000   0 1.965
NCMJM7 25/08/2016 Put 23.510 1.390 1.390 0.000   0 1.390
NCMW79 25/08/2016 Call 24.000 1.710 1.710 1.595 23 949 1.710
NCMW89 25/08/2016 Put 24.000 1.630 1.630 0.000   155 1.630
NCML87 25/08/2016 Call 24.010            
NCML97 25/08/2016 Put 24.010            
NCMWV9 25/08/2016 Call 24.500 1.490 1.490 0.000 500 1,799 1.490
NCMWW9 25/08/2016 Put 24.500 1.910 1.910 0.000   10 1.910
NCMWT9 25/08/2016 Call 25.000 1.290 1.290 1.230 9 660 1.290
NCMWU9 25/08/2016 Put 25.000 2.205 2.205 0.000   32 2.205
NCMZY9 25/08/2016 Call 25.500 1.120 1.120 1.115 50 385 1.120
NCMB17 25/08/2016 Put 25.500 2.530 2.530 0.000   0 2.530
NCMD57 25/08/2016 Call 26.000 0.970 0.970 0.000   172 0.970
NCMD67 25/08/2016 Put 26.000 2.885 2.885 0.000   10 2.885
NCMI27 25/08/2016 Call 26.500 0.840 0.840 0.000   61 0.840
NCMI37 25/08/2016 Put 26.500 3.255 3.255 0.000   0 3.255
NCMCN7 25/08/2016 Call 27.000 0.730 0.730 0.000   395 0.730
NCMCM7 25/08/2016 Put 27.000 3.650 3.650 0.000   0 3.650
NCMCK7 25/08/2016 Call 27.010 0.725 0.725 0.000   20 0.725
NCMCL7 25/08/2016 Put 27.010 3.645 3.645 0.000   0 3.645
NCMJ67 25/08/2016 Call 27.500 0.630 0.630 0.000   62 0.630
NCMJ77 25/08/2016 Put 27.500 4.060 4.060 0.000   0 4.060
NCMQ69 29/09/2016 Call 0.010 24.105 24.105 0.000   0 24.105
NCMSG7 29/09/2016 Call 8.500 15.540 15.540 0.000   0 15.540
NCMSH7 29/09/2016 Put 8.500 0.003 0.003 0.000   1,300 0.003
NCMRH7 29/09/2016 Call 9.000 15.040 15.040 0.000   0 15.040
NCMRI7 29/09/2016 Put 9.000 0.004 0.004 0.000   100 0.004
NCMMJ8 29/09/2016 Call 9.250 14.795 14.795 0.000   0 14.795
NCMMM8 29/09/2016 Put 9.250 0.006 0.006 0.000   100 0.006
NCMMS7 29/09/2016 Call 9.500 14.545 14.545 0.000   0 14.545
NCMMT7 29/09/2016 Put 9.500 0.007 0.007 0.000   128 0.007
NCMLH8 29/09/2016 Call 9.750 14.295 14.295 0.000   0 14.295
NCMLI8 29/09/2016 Put 9.750 0.009 0.009 0.000   0 0.009
NCMMO7 29/09/2016 Call 10.000 14.050 14.050 0.000   0 14.050
NCMMP7 29/09/2016 Put 10.000 0.010 0.010 0.000   2,464 0.010
NCML58 29/09/2016 Call 10.250 13.800 13.800 0.000   0 13.800
NCML68 29/09/2016 Put 10.250 0.015 0.015 0.000   467 0.015
NCMKZ7 29/09/2016 Call 10.500 13.550 13.550 0.000   0 13.550
NCML17 29/09/2016 Put 10.500 0.015 0.015 0.000   50 0.015
NCMBQ8 29/09/2016 Call 10.750 13.305 13.305 0.000   0 13.305
NCMBR8 29/09/2016 Put 10.750 0.020 0.020 0.000   0 0.020
NCMK17 29/09/2016 Call 11.000 13.060 13.060 0.000   0 13.060
NCMK27 29/09/2016 Put 11.000 0.025 0.025 0.000   160 0.025
NCMC38 29/09/2016 Call 11.250 12.815 12.815 0.000   0 12.815
NCMC48 29/09/2016 Put 11.250 0.025 0.025 0.000   100 0.025
NCMK97 29/09/2016 Call 11.500 12.570 12.570 0.000   0 12.570
NCMKA7 29/09/2016 Put 11.500 0.030 0.030 0.000   400 0.030
NCMBW8 29/09/2016 Call 11.750 12.325 12.325 0.000   40 12.325
NCMBX8 29/09/2016 Put 11.750 0.035 0.035 0.000   191 0.035
NCMJY7 29/09/2016 Call 12.000 12.080 12.080 0.000   610 12.080
NCMJZ7 29/09/2016 Put 12.000 0.040 0.040 0.000   160 0.040
NCMC18 29/09/2016 Call 12.250 11.835 11.835 0.000   0 11.835
NCMC28 29/09/2016 Put 12.250 0.040 0.040 0.000   60 0.040
NCMK77 29/09/2016 Call 12.500 11.590 11.590 0.000   0 11.590
NCMK87 29/09/2016 Put 12.500 0.045 0.045 0.000   60 0.045
NCMBU8 29/09/2016 Call 12.750 11.345 11.345 0.000   227 11.345
NCMBV8 29/09/2016 Put 12.750 0.055 0.055 0.000   165 0.055
NCMJW7 29/09/2016 Call 13.000 11.105 11.105 0.000   420 11.105
NCMJX7 29/09/2016 Put 13.000 0.060 0.060 0.000   600 0.060
NCMBY8 29/09/2016 Call 13.250 10.860 10.860 0.000   25 10.860
NCMBZ8 29/09/2016 Put 13.250 0.065 0.065 0.000   100 0.065
NCMKB7 29/09/2016 Call 13.500 10.620 10.620 0.000   0 10.620
NCMKC7 29/09/2016 Put 13.500 0.070 0.070 0.000   0 0.070
NCMBS8 29/09/2016 Call 13.750 10.380 10.380 0.000   33 10.380
NCMBT8 29/09/2016 Put 13.750 0.080 0.080 0.000   153 0.080
NCMK37 29/09/2016 Call 14.000 10.135 10.135 0.000   258 10.135
NCMK47 29/09/2016 Put 14.000 0.090 0.090 0.000   250 0.090
NCMCS8 29/09/2016 Call 14.250 9.900 9.900 0.000   95 9.900
NCMCT8 29/09/2016 Put 14.250 0.100 0.100 0.000   0 0.100
NCMKD7 29/09/2016 Call 14.500 9.660 9.660 0.000   563 9.660
NCMKE7 29/09/2016 Put 14.500 0.105 0.105 0.220 100 200 0.105
NCMEF8 29/09/2016 Call 14.750 9.425 9.425 0.000   0 9.425
NCMEG8 29/09/2016 Put 14.750 0.115 0.115 0.000   100 0.115
NCMK57 29/09/2016 Call 15.000 9.185 9.185 0.000   721 9.185
NCMK67 29/09/2016 Put 15.000 0.125 0.125 0.000   300 0.125
NCMUZ9 29/09/2016 Call 15.010 9.180 9.180 0.000   134 9.180
NCMV19 29/09/2016 Put 15.010 0.130 0.130 0.000   0 0.130
NCME88 29/09/2016 Call 15.500 8.715 8.715 0.000   182 8.715
NCME98 29/09/2016 Put 15.500 0.150 0.150 0.000   40 0.150
NCME68 29/09/2016 Call 16.000 8.250 8.250 0.000   558 8.250
NCME78 29/09/2016 Put 16.000 0.180 0.180 0.000   497 0.180
NCMFZ9 29/09/2016 Call 16.010 8.240 8.240 0.000   0 8.240
NCMG19 29/09/2016 Put 16.010 0.180 0.180 0.000   40 0.180
NCMFJ8 29/09/2016 Call 16.500 7.785 7.785 0.000   1,513 7.785
NCMFK8 29/09/2016 Put 16.500 0.210 0.210 0.000   154 0.210
NCMG39 29/09/2016 Call 16.510 7.775 7.775 0.000   18 7.775
NCMG29 29/09/2016 Put 16.510 0.210 0.210 0.000   485 0.210
NCMGK8 29/09/2016 Call 17.000 7.330 7.330 0.000   507 7.330
NCMGL8 29/09/2016 Put 17.000 0.250 0.250 0.000   420 0.250
NCMNV8 29/09/2016 Call 17.010 7.320 7.320 0.000   330 7.320
NCMNW8 29/09/2016 Put 17.010 0.250 0.250 0.000   220 0.250
NCMGM8 29/09/2016 Call 17.500 6.875 6.875 0.000   17 6.875
NCMGN8 29/09/2016 Put 17.500 0.295 0.295 0.000   486 0.295
NCMG49 29/09/2016 Call 17.510 6.870 6.870 0.000   0 6.870
NCMG59 29/09/2016 Put 17.510 0.295 0.295 0.000   33 0.295
NCMI78 29/09/2016 Call 18.000 6.440 6.440 0.000 85 500 6.440
NCMI88 29/09/2016 Put 18.000 0.350 0.350 0.000   498 0.350
NCMNY8 29/09/2016 Call 18.010 6.425 6.425 0.000   102 6.425
NCMNX8 29/09/2016 Put 18.010 0.350 0.350 0.000   696 0.350
NCMJ78 29/09/2016 Call 18.500 6.000 6.000 0.000   214 6.000
NCMJ88 29/09/2016 Put 18.500 0.410 0.410 0.000   370 0.410
NCMGZ9 29/09/2016 Call 18.510 5.995 5.995 0.000   40 5.995
NCMGY9 29/09/2016 Put 18.510 0.410 0.410 0.000   234 0.410
NCMJ98 29/09/2016 Call 19.000 5.580 5.580 0.000   159 5.580
NCMJA8 29/09/2016 Put 19.000 0.485 0.485 0.000 200 600 0.485
NCMNZ8 29/09/2016 Call 19.010 5.570 5.570 0.000   61 5.570
NCMP18 29/09/2016 Put 19.010 0.485 0.485 0.000   33 0.485
NCMEW9 29/09/2016 Call 19.500 5.160 5.160 0.000   75 5.160
NCMEX9 29/09/2016 Put 19.500 0.565 0.565 0.000 100 100 0.565
NCMKN9 29/09/2016 Call 19.510 5.155 5.155 5.100 1 79 5.155
NCMKM9 29/09/2016 Put 19.510 0.565 0.565 0.000   35 0.565
NCMSO7 29/09/2016 Call 20.000 4.760 4.760 0.000   2,334 4.760
NCMSP7 29/09/2016 Put 20.000 0.665 0.665 0.000 400 426 0.665
NCMSR7 29/09/2016 Call 20.010 4.750 4.750 0.000   106 4.750
NCMSQ7 29/09/2016 Put 20.010 0.665 0.665 0.000   213 0.665
NCMEY9 29/09/2016 Call 20.500 4.375 4.375 0.000   76 4.375
NCMEZ9 29/09/2016 Put 20.500 0.775 0.775 0.000   100 0.775
NCMI19 29/09/2016 Call 20.510 4.365 4.365 0.000   1,300 4.365
NCMI29 29/09/2016 Put 20.510 0.770 0.770 0.000   2,158 0.770
NCMNM9 29/09/2016 Call 21.000 3.995 3.995 0.000   50 3.995
NCMNN9 29/09/2016 Put 21.000 0.895 0.895 0.000   178 0.895
NCMZC9 29/09/2016 Call 21.010 3.990 3.990 0.000   1,840 3.990
NCMZD9 29/09/2016 Put 21.010 0.895 0.895 0.000   20 0.895
NCMNK9 29/09/2016 Call 21.500 3.645 3.645 0.000   27 3.645
NCMNL9 29/09/2016 Put 21.500 1.045 1.045 0.000   69 1.045
NCMZF9 29/09/2016 Call 21.510 3.635 3.635 0.000   240 3.635
NCMZE9 29/09/2016 Put 21.510 1.040 1.040 0.000   30 1.040
NCMPT9 29/09/2016 Call 22.000 3.300 3.300 0.000   1,880 3.300
NCMPU9 29/09/2016 Put 22.000 1.200 1.200 0.000   515 1.200
NCMZG9 29/09/2016 Call 22.010 3.295 3.295 0.000   100 3.295
NCMZH9 29/09/2016 Put 22.010 1.200 1.200 0.000   20 1.200
NCMUN9 29/09/2016 Call 22.500 2.990 2.990 0.000   342 2.990
NCMUO9 29/09/2016 Put 22.500 1.390 1.390 0.000   70 1.390
NCMJO7 29/09/2016 Call 22.510 2.980 2.980 0.000   20 2.980
NCMJP7 29/09/2016 Put 22.510 1.385 1.385 0.000   0 1.385
NCMVI9 29/09/2016 Call 23.000 2.690 2.690 2.650 30 2,525 2.690
NCMVJ9 29/09/2016 Put 23.000 1.585 1.585 0.000   35 1.585
NCMJR7 29/09/2016 Call 23.010 2.685 2.685 0.000   0 2.685
NCMJQ7 29/09/2016 Put 23.010 1.585 1.585 0.000   0 1.585
NCMVK9 29/09/2016 Call 23.500 2.425 2.425 0.000   72 2.425
NCMVL9 29/09/2016 Put 23.500 1.815 1.815 0.000   20 1.815
NCMJS7 29/09/2016 Call 23.510 2.415 2.415 0.000   0 2.415
NCMJT7 29/09/2016 Put 23.510 1.810 1.810 0.000   0 1.810
NCMFG9 29/09/2016 Call 24.000 2.160 2.160 2.150 30 222 2.160
NCMFH9 29/09/2016 Put 24.000 2.055 2.055 0.000   100 2.055
NCMFJ9 29/09/2016 Call 24.010 2.160 2.160 0.000   142 2.160
NCMFI9 29/09/2016 Put 24.010 2.055 2.055 0.000   80 2.055
NCMWX9 29/09/2016 Call 24.500 1.945 1.945 0.000 500 1,104 1.945
NCMWY9 29/09/2016 Put 24.500 2.335 2.335 0.000   0 2.335
NCMFK9 29/09/2016 Call 25.000 1.730 1.730 1.750 120 464 1.730
NCMFL9 29/09/2016 Put 25.000 2.615 2.615 0.000   0 2.615
NCMFN9 29/09/2016 Call 25.010 1.725 1.725 0.000   250 1.725
NCMFM9 29/09/2016 Put 25.010 2.615 2.615 0.000   217 2.615
NCMB27 29/09/2016 Call 25.500 1.550 1.550 0.000   600 1.550
NCMBG7 29/09/2016 Put 25.500 2.935 2.935 0.000   0 2.935
NCMCW7 29/09/2016 Call 25.510 1.540 1.540 0.000   0 1.540
NCMCX7 29/09/2016 Put 25.510 2.925 2.925 0.000   100 2.925
NCMCS7 29/09/2016 Call 26.000 1.375 1.375 0.000   364 1.375
NCMCT7 29/09/2016 Put 26.000 3.260 3.260 0.000   0 3.260
NCMCV7 29/09/2016 Call 26.010 1.370 1.370 0.000   0 1.370
NCMCU7 29/09/2016 Put 26.010 3.255 3.255 0.000   9 3.255
NCMI47 29/09/2016 Call 26.500 1.225 1.225 0.000   50 1.225
NCMI57 29/09/2016 Put 26.500 3.610 3.610 0.000   0 3.610
NCMCP7 29/09/2016 Call 27.000 1.095 1.095 0.000   0 1.095
NCMCO7 29/09/2016 Put 27.000 3.980 3.980 0.000   125 3.980
NCMCQ7 29/09/2016 Call 27.010 1.085 1.085 0.950 30 30 1.085
NCMCR7 29/09/2016 Put 27.010 3.965 3.965 0.000   383 3.965
NCMJ87 29/09/2016 Call 27.500 0.970 0.970 0.000   0 0.970
NCMJ97 29/09/2016 Put 27.500 4.355 4.355 0.000   0 4.355
NCMEY8 29/09/2016 Call 28.000 0.870 0.870 0.000   623 0.870
NCMEX8 29/09/2016 Put 28.000 4.760 4.760 0.000   4 4.760
NCMEV8 29/09/2016 Call 28.010 0.865 0.865 0.000   737 0.865
NCMEW8 29/09/2016 Put 28.010 4.740 4.740 0.000   94 4.740
NCMI39 29/09/2016 Call 28.500 0.775 0.775 0.780 92 131 0.775
NCMI49 29/09/2016 Put 28.500 5.160 5.160 0.000   0 5.160
NCMJ59 29/09/2016 Call 28.510 0.775 0.775 0.000   0 0.775
NCMJ89 29/09/2016 Put 28.510 5.145 5.145 0.000   0 5.145
NCMI69 29/09/2016 Call 29.000 0.695 0.695 0.705 400 462 0.695
NCMI59 29/09/2016 Put 29.000 5.580 5.580 0.000   0 5.580
NCMJA9 29/09/2016 Call 29.010 0.695 0.695 0.000   0 0.695
NCMJ99 29/09/2016 Put 29.010 5.560 5.560 0.000   15 5.560
NCMI79 29/09/2016 Call 29.500 0.630 0.630 0.000   100 0.630
NCMI89 29/09/2016 Put 29.500 6.010 6.010 0.000   0 6.010
NCMJB9 29/09/2016 Call 29.510 0.630 0.630 0.000   0 0.630
NCMJC9 29/09/2016 Put 29.510 5.985 5.985 0.000   50 5.985
NCMIF9 29/09/2016 Call 30.000 0.570 0.570 0.000   554 0.570
NCMI99 29/09/2016 Put 30.000 6.440 6.440 0.000   0 6.440
NCMJE9 29/09/2016 Call 30.010 0.570 0.570 0.000   0 0.570
NCMJD9 29/09/2016 Put 30.010 6.415 6.415 0.000   339 6.415
NCMIG9 29/09/2016 Call 30.500 0.510 0.510 0.335 200 300 0.510
NCMIH9 29/09/2016 Put 30.500 6.885 6.885 0.000   0 6.885
NCMJF9 29/09/2016 Call 30.510 0.510 0.510 0.000   100 0.510
NCMJG9 29/09/2016 Put 30.510 6.855 6.855 0.000   0 6.855
NCMB39 29/09/2016 Call 31.000 0.460 0.460 0.000   380 0.460
NCMB29 29/09/2016 Put 31.000 7.335 7.335 0.000   0 7.335
NCMZY8 29/09/2016 Call 31.010 0.455 0.455 0.000   200 0.455
NCMB19 29/09/2016 Put 31.010 7.300 7.300 0.000   0 7.300
NCME47 29/09/2016 Call 33.000 0.285 0.285 0.000   82 0.285
NCME57 29/09/2016 Put 33.000 9.180 9.180 0.000   0 9.180
NCME77 29/09/2016 Call 33.010 0.285 0.285 0.000   0 0.285
NCME67 29/09/2016 Put 33.010 9.130 9.130 0.000   0 9.130
NCMU89 27/10/2016 Call 0.010 24.140 24.140 0.000   0 24.140
NCMU49 27/10/2016 Call 15.000 9.195 9.195 0.000   0 9.195
NCMU59 27/10/2016 Put 15.000 0.185 0.185 0.000   90 0.185
NCMTJ9 27/10/2016 Call 15.500 8.760 8.760 0.000   0 8.760
NCMTK9 27/10/2016 Put 15.500 0.210 0.210 0.000   0 0.210
NCMU69 27/10/2016 Call 16.000 8.310 8.310 0.000   0 8.310
NCMU79 27/10/2016 Put 16.000 0.250 0.250 0.000   7 0.250
NCMV29 27/10/2016 Call 16.010 8.305 8.305 0.000   0 8.305
NCMV39 27/10/2016 Put 16.010 0.250 0.250 0.000   30 0.250
NCMTH9 27/10/2016 Call 16.500 7.865 7.865 0.000   25 7.865
NCMTI9 27/10/2016 Put 16.500 0.290 0.290 0.000   0 0.290
NCMTP9 27/10/2016 Call 17.000 7.410 7.410 0.000   10 7.410
NCMTQ9 27/10/2016 Put 17.000 0.340 0.340 0.000   125 0.340
NCMTX9 27/10/2016 Call 17.500 6.975 6.975 0.000   0 6.975
NCMTY9 27/10/2016 Put 17.500 0.395 0.395 0.665 25 100 0.395
NCMTR9 27/10/2016 Call 18.000 6.540 6.540 0.000   16 6.540
NCMTS9 27/10/2016 Put 18.000 0.455 0.455 0.000   0 0.455
NCMTV9 27/10/2016 Call 18.500 6.120 6.120 0.000   11 6.120
NCMTW9 27/10/2016 Put 18.500 0.535 0.535 0.000   3 0.535
NCMTN9 27/10/2016 Call 19.000 5.710 5.710 0.000   0 5.710
NCMTO9 27/10/2016 Put 19.000 0.615 0.615 1.365 25 30 0.615
NCMTT9 27/10/2016 Call 19.500 5.310 5.310 0.000   3 5.310
NCMTU9 27/10/2016 Put 19.500 0.710 0.710 0.000   0 0.710
NCMTL9 27/10/2016 Call 20.000 4.925 4.925 0.000   15 4.925
NCMTM9 27/10/2016 Put 20.000 0.825 0.825 0.000   100 0.825
NCMTZ9 27/10/2016 Call 20.500 4.550 4.550 0.000   0 4.550
NCMU19 27/10/2016 Put 20.500 0.940 0.940 0.000   0 0.940
NCMTF9 27/10/2016 Call 21.000 4.200 4.200 0.000   0 4.200
NCMTG9 27/10/2016 Put 21.000 1.085 1.085 0.000   0 1.085
NCMU29 27/10/2016 Call 21.500 3.855 3.855 0.000   90 3.855
NCMU39 27/10/2016 Put 21.500 1.235 1.235 0.000   307 1.235
NCMTD9 27/10/2016 Call 22.000 3.535 3.535 0.000   4 3.535
NCMTE9 27/10/2016 Put 22.000 1.410 1.410 0.000   0 1.410
NCMUT9 27/10/2016 Call 22.500 3.230 3.230 0.000   0 3.230
NCMUU9 27/10/2016 Put 22.500 1.600 1.600 0.000   20 1.600
NCMVM9 27/10/2016 Call 23.000 2.945 2.945 0.000 12 30 2.945
NCMVN9 27/10/2016 Put 23.000 1.805 1.805 0.000   1,500 1.805
NCMVO9 27/10/2016 Call 23.500 2.680 2.680 0.000   123 2.680
NCMVP9 27/10/2016 Put 23.500 2.045 2.045 0.000   0 2.045
NCMDL7 27/10/2016 Call 23.510 2.670 2.670 0.000   0 2.670
NCMDM7 27/10/2016 Put 23.510 2.035 2.035 0.000   0 2.035
NCMW99 27/10/2016 Call 24.000 2.425 2.425 0.000   0 2.425
NCMWA9 27/10/2016 Put 24.000 2.285 2.285 0.000   0 2.285
NCMDO7 27/10/2016 Call 24.010 2.425 2.425 0.000   0 2.425
NCMDN7 27/10/2016 Put 24.010 2.285 2.285 0.000   50 2.285
NCMWZ9 27/10/2016 Call 24.500 2.205 2.205 0.000 12 12 2.205
NCMX19 27/10/2016 Put 24.500 2.565 2.565 0.000   0 2.565
NCMDP7 27/10/2016 Call 24.510 2.200 2.200 0.000   0 2.200
NCMDQ7 27/10/2016 Put 24.510 2.555 2.555 0.000   50 2.555
NCMX29 27/10/2016 Call 25.000 1.995 1.995 0.000 10 14 1.995
NCMX39 27/10/2016 Put 25.000 2.850 2.850 0.000   0 2.850
NCMDS7 27/10/2016 Call 25.010 1.990 1.990 0.000   0 1.990
NCMDR7 27/10/2016 Put 25.010 2.840 2.840 0.000   0 2.840
NCMBH7 27/10/2016 Call 25.500 1.800 1.800 0.000   60 1.800
NCMBI7 27/10/2016 Put 25.500 3.160 3.160 0.000   0 3.160
NCMZ49 27/10/2016 Call 26.000 1.625 1.625 0.000   0 1.625
NCMZ59 27/10/2016 Put 26.000 3.490 3.490 0.000   0 3.490
NCMI67 27/10/2016 Call 26.500 1.455 1.455 0.000   0 1.455
NCMI77 27/10/2016 Put 26.500 3.820 3.820 0.000   0 3.820
NCMZ79 27/10/2016 Call 27.000 1.320 1.320 0.000   2 1.320
NCMZ69 27/10/2016 Put 27.000 4.190 4.190 0.000   0 4.190
NCMJA7 27/10/2016 Call 27.500 1.190 1.190 0.000   0 1.190
NCMJB7 27/10/2016 Put 27.500 4.570 4.570 0.000   0 4.570
NCMZ89 27/10/2016 Call 28.000 1.075 1.075 0.000   148 1.075
NCMZ99 27/10/2016 Put 28.000 4.955 4.955 0.000   0 4.955
NCME97 27/10/2016 Call 33.010 0.405 0.405 0.000   0 0.405
NCME87 27/10/2016 Put 33.010 9.200 9.200 0.000   0 9.200
NCMYL9 24/11/2016 Call 0.010 24.185 24.185 0.000   0 24.185
NCMYO9 24/11/2016 Call 15.500 8.875 8.875 0.000   0 8.875
NCMYP9 24/11/2016 Put 15.500 0.275 0.275 0.000   0 0.275
NCMY39 24/11/2016 Call 16.000 8.420 8.420 0.000   0 8.420
NCMY49 24/11/2016 Put 16.000 0.320 0.320 0.000   0 0.320
NCMY59 24/11/2016 Call 16.500 7.965 7.965 0.000   0 7.965
NCMY69 24/11/2016 Put 16.500 0.370 0.370 0.000   98 0.370
NCMYJ9 24/11/2016 Call 17.000 7.535 7.535 0.000   0 7.535
NCMYK9 24/11/2016 Put 17.000 0.430 0.430 0.000   0 0.430
NCMY79 24/11/2016 Call 17.500 7.105 7.105 0.000   0 7.105
NCMY89 24/11/2016 Put 17.500 0.490 0.490 0.000   100 0.490
NCMXY9 24/11/2016 Call 18.000 6.685 6.685 0.000   0 6.685
NCMXZ9 24/11/2016 Put 18.000 0.575 0.575 0.000   0 0.575
NCMEW7 24/11/2016 Call 18.010 6.680 6.680 0.000   0 6.680
NCMEV7 24/11/2016 Put 18.010 0.570 0.570 0.000   0 0.570
NCMY99 24/11/2016 Call 18.500 6.280 6.280 0.000   0 6.280
NCMYA9 24/11/2016 Put 18.500 0.660 0.660 0.000   0 0.660
NCMY19 24/11/2016 Call 19.000 5.875 5.875 0.000   0 5.875
NCMY29 24/11/2016 Put 19.000 0.755 0.755 0.000   2 0.755
NCMET7 24/11/2016 Call 19.010 5.870 5.870 0.000   0 5.870
NCMEU7 24/11/2016 Put 19.010 0.755 0.755 0.000   0 0.755
NCMYB9 24/11/2016 Call 19.500 5.500 5.500 0.000   400 5.500
NCMYC9 24/11/2016 Put 19.500 0.870 0.870 0.000   15 0.870
NCMXR9 24/11/2016 Call 20.000 5.120 5.120 0.000   0 5.120
NCMXS9 24/11/2016 Put 20.000 0.985 0.985 0.000   1 0.985
NCMES7 24/11/2016 Call 20.010 5.115 5.115 0.000   20 5.115
NCMER7 24/11/2016 Put 20.010 0.985 0.985 0.000   0 0.985
NCMYD9 24/11/2016 Call 20.500 4.765 4.765 0.000   0 4.765
NCMYE9 24/11/2016 Put 20.500 1.125 1.125 0.000   0 1.125
NCMXP9 24/11/2016 Call 21.000 4.420 4.420 0.000   0 4.420
NCMXQ9 24/11/2016 Put 21.000 1.275 1.275 0.000   0 1.275
NCMEP7 24/11/2016 Call 21.010 4.410 4.410 0.000   0 4.410
NCMEQ7 24/11/2016 Put 21.010 1.270 1.270 0.000   0 1.270
NCMYF9 24/11/2016 Call 21.500 4.085 4.085 0.000   0 4.085
NCMYG9 24/11/2016 Put 21.500 1.435 1.435 0.000   0 1.435
NCMXV9 24/11/2016 Call 22.000 3.780 3.780 0.000   0 3.780
NCMXW9 24/11/2016 Put 22.000 1.625 1.625 0.000   0 1.625
NCMYH9 24/11/2016 Call 22.500 3.480 3.480 0.000   0 3.480
NCMYI9 24/11/2016 Put 22.500 1.820 1.820 0.000   0 1.820
NCMXT9 24/11/2016 Call 23.000 3.200 3.200 0.000   0 3.200
NCMXU9 24/11/2016 Put 23.000 2.040 2.040 0.000   0 2.040
NCMZA9 24/11/2016 Call 23.500 2.940 2.940 0.000   0 2.940
NCMZB9 24/11/2016 Put 23.500 2.275 2.275 0.000   0 2.275
NCMBJ7 24/11/2016 Call 24.000 2.685 2.685 0.000   334 2.685
NCMBK7 24/11/2016 Put 24.000 2.515 2.515 0.000   30 2.515
NCMBL7 24/11/2016 Call 24.500 2.470 2.470 0.000   0 2.470
NCMBM7 24/11/2016 Put 24.500 2.795 2.795 0.000   0 2.795
NCMBO7 24/11/2016 Call 25.000 2.255 2.255 0.000   1,000 2.255
NCMBP7 24/11/2016 Put 25.000 3.080 3.080 0.000   0 3.080
NCMBQ7 24/11/2016 Call 25.500 2.055 2.055 0.000   0 2.055
NCMBR7 24/11/2016 Put 25.500 3.380 3.380 0.000   0 3.380
NCMD77 24/11/2016 Call 26.000 1.880 1.880 0.000   0 1.880
NCMD87 24/11/2016 Put 26.000 3.710 3.710 0.000   0 3.710
NCMI87 24/11/2016 Call 26.500 1.705 1.705 0.000   0 1.705
NCMI97 24/11/2016 Put 26.500 4.040 4.040 0.000   0 4.040
NCMIF7 24/11/2016 Call 27.000 1.555 1.555 0.000   0 1.555
NCMIG7 24/11/2016 Put 27.000 4.390 4.390 0.000   0 4.390
NCMJC7 24/11/2016 Call 27.500 1.425 1.425 0.000   0 1.425
NCMJD7 24/11/2016 Put 27.500 4.760 4.760 0.000   0 4.760
NCMEG7 24/11/2016 Call 33.000 0.555 0.555 0.000   0 0.555
NCMEF7 24/11/2016 Put 33.000 9.370 9.370 0.000   0 9.370
NCMEH7 24/11/2016 Call 33.010 0.550 0.550 0.000   0 0.550
NCMEI7 24/11/2016 Put 33.010 9.290 9.290 0.000   0 9.290
NCMQJ9 22/12/2016 Call 0.010 24.225 24.225 0.000   0 24.225
NCMWH7 22/12/2016 Call 5.500 18.555 18.555 0.000   10 18.555
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 18.060 18.060 0.000   0 18.060
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 17.565 17.565 0.000   0 17.565
NCMY27 22/12/2016 Put 6.500 0.001 0.001 0.000   400 0.001
NCMYR7 22/12/2016 Call 7.000 17.070 17.070 0.000   0 17.070
NCMYS7 22/12/2016 Put 7.000 0.002 0.002 0.000   300 0.002
NCMWJ7 22/12/2016 Call 7.500 16.575 16.575 0.000   58 16.575
NCMXZ7 22/12/2016 Put 7.500 0.003 0.003 0.000   0 0.003
NCMY77 22/12/2016 Call 8.000 16.080 16.080 0.000   20 16.080
NCMYO7 22/12/2016 Put 8.000 0.006 0.006 0.000   10 0.006
NCMY57 22/12/2016 Call 8.500 15.585 15.585 0.000   14 15.585
NCMY67 22/12/2016 Put 8.500 0.010 0.010 0.000   0 0.010
NCMYP7 22/12/2016 Call 9.000 15.090 15.090 0.000   0 15.090
NCMYQ7 22/12/2016 Put 9.000 0.015 0.015 0.000   278 0.015
NCMY37 22/12/2016 Call 9.500 14.600 14.600 0.000   520 14.600
NCMY47 22/12/2016 Put 9.500 0.025 0.025 0.000   154 0.025
NCMZ17 22/12/2016 Call 10.000 14.110 14.110 0.000   12 14.110
NCMZ27 22/12/2016 Put 10.000 0.035 0.035 0.000   150 0.035
NCMZL7 22/12/2016 Call 10.500 13.625 13.625 0.000   6 13.625
NCMZM7 22/12/2016 Put 10.500 0.045 0.045 0.000   300 0.045
NCMWY8 22/12/2016 Call 10.750 13.380 13.380 0.000   0 13.380
NCMWZ8 22/12/2016 Put 10.750 0.055 0.055 0.000   100 0.055
NCMDM8 22/12/2016 Call 11.000 13.140 13.140 0.000   19 13.140
NCMDN8 22/12/2016 Put 11.000 0.065 0.065 0.000   462 0.065
NCMV58 22/12/2016 Call 11.250 12.900 12.900 0.000   0 12.900
NCMV68 22/12/2016 Put 11.250 0.075 0.075 0.000   0 0.075
NCMDO8 22/12/2016 Call 11.500 12.660 12.660 0.000   3 12.660
NCMDP8 22/12/2016 Put 11.500 0.085 0.085 0.000   80 0.085
NCMVJ8 22/12/2016 Call 11.750 12.420 12.420 0.000   0 12.420
NCMVK8 22/12/2016 Put 11.750 0.100 0.100 0.000   100 0.100
NCMDR8 22/12/2016 Call 12.000 12.180 12.180 0.000   188 12.180
NCMDQ8 22/12/2016 Put 12.000 0.110 0.110 0.000   356 0.110
NCMY48 22/12/2016 Call 12.010 12.170 12.170 0.000   220 12.170
NCMY58 22/12/2016 Put 12.010 0.110 0.110 0.000   50 0.110
NCMVF8 22/12/2016 Call 12.250 11.940 11.940 0.000   0 11.940
NCMVG8 22/12/2016 Put 12.250 0.125 0.125 0.000   100 0.125
NCMDS8 22/12/2016 Call 12.500 11.705 11.705 0.000   253 11.705
NCMDT8 22/12/2016 Put 12.500 0.135 0.135 0.000   509 0.135
NCMY38 22/12/2016 Call 12.510 11.695 11.695 0.000   0 11.695
NCMY28 22/12/2016 Put 12.510 0.135 0.135 0.000   0 0.135
NCMVL8 22/12/2016 Call 12.750 11.470 11.470 0.000   200 11.470
NCMVM8 22/12/2016 Put 12.750 0.145 0.145 0.000   0 0.145
NCMEN8 22/12/2016 Call 13.000 11.235 11.235 0.000   20 11.235
NCMEM8 22/12/2016 Put 13.000 0.165 0.165 0.000   250 0.165
NCMXZ8 22/12/2016 Call 13.010 11.225 11.225 0.000   200 11.225
NCMY18 22/12/2016 Put 13.010 0.165 0.165 0.000   515 0.165
NCMVD8 22/12/2016 Call 13.250 11.000 11.000 0.000   0 11.000
NCMVE8 22/12/2016 Put 13.250 0.180 0.180 0.000   0 0.180
NCMQJ8 22/12/2016 Call 13.500 10.770 10.770 0.000   79 10.770
NCMQK8 22/12/2016 Put 13.500 0.195 0.195 0.000   0 0.195
NCMVN8 22/12/2016 Call 13.750 10.545 10.545 0.000   0 10.545
NCMVO8 22/12/2016 Put 13.750 0.210 0.210 0.000   20 0.210
NCMEO8 22/12/2016 Call 14.000 10.315 10.315 0.000   519 10.315
NCMEP8 22/12/2016 Put 14.000 0.225 0.225 0.000   70 0.225
NCMJV7 22/12/2016 Call 14.010 10.305 10.305 0.000   0 10.305
NCMJU7 22/12/2016 Put 14.010 0.225 0.225 0.000   0 0.225
NCMVH8 22/12/2016 Call 14.250 10.085 10.085 0.000   0 10.085
NCMVI8 22/12/2016 Put 14.250 0.240 0.240 0.000   0 0.240
NCMMV9 22/12/2016 Call 14.500 9.860 9.860 0.000   205 9.860
NCMMW9 22/12/2016 Put 14.500 0.265 0.265 0.000   20 0.265
NCMX78 22/12/2016 Call 14.750 9.635 9.635 0.000   10 9.635
NCMX88 22/12/2016 Put 14.750 0.285 0.285 0.000   975 0.285
NCMER8 22/12/2016 Call 15.000 9.415 9.415 0.000   215 9.415
NCMEQ8 22/12/2016 Put 15.000 0.310 0.310 0.000   2,700 0.310
NCMSD8 22/12/2016 Call 15.010 9.405 9.405 0.000   100 9.405
NCMSC8 22/12/2016 Put 15.010 0.305 0.305 0.000   0 0.305
NCMXD8 22/12/2016 Call 15.500 8.970 8.970 0.000   220 8.970
NCMXF8 22/12/2016 Put 15.500 0.350 0.350 0.000   96 0.350
NCMM79 22/12/2016 Call 16.000 8.530 8.530 0.000   408 8.530
NCMM89 22/12/2016 Put 16.000 0.410 0.410 0.000   10 0.410
NCMSE8 22/12/2016 Call 16.010 8.525 8.525 0.000   310 8.525
NCMSF8 22/12/2016 Put 16.010 0.410 0.410 0.000   75 0.410
NCMZA8 22/12/2016 Call 16.500 8.105 8.105 0.000   220 8.105
NCMZB8 22/12/2016 Put 16.500 0.470 0.470 0.000   0 0.470
NCMMP9 22/12/2016 Call 17.000 7.675 7.675 0.000   444 7.675
NCMMQ9 22/12/2016 Put 17.000 0.535 0.535 0.000   513 0.535
NCMSH8 22/12/2016 Call 17.010 7.670 7.670 0.000   127 7.670
NCMSG8 22/12/2016 Put 17.010 0.540 0.540 0.000   45 0.540
NCMCK9 22/12/2016 Call 17.500 7.265 7.265 0.000 20 660 7.265
NCMCL9 22/12/2016 Put 17.500 0.620 0.620 0.000   790 0.620
NCMRH9 22/12/2016 Call 18.000 6.860 6.860 0.000   341 6.860
NCMRI9 22/12/2016 Put 18.000 0.705 0.705 0.000   252 0.705
NCMCI9 22/12/2016 Call 18.500 6.455 6.455 6.500 10 460 6.455
NCMCJ9 22/12/2016 Put 18.500 0.795 0.795 0.000   1,004 0.795
NCMB57 22/12/2016 Call 19.000 6.075 6.075 0.000   8,554 6.075
NCMB67 22/12/2016 Put 19.000 0.910 0.910 0.000   2,564 0.910
NCMD39 22/12/2016 Call 19.010 6.065 6.065 0.000   49 6.065
NCMD49 22/12/2016 Put 19.010 0.905 0.905 0.920 20 80 0.905
NCMD69 22/12/2016 Call 19.500 5.700 5.700 0.000   4 5.700
NCMD59 22/12/2016 Put 19.500 1.025 1.025 0.000   494 1.025
NCMD79 22/12/2016 Call 19.510 5.690 5.690 0.000   25 5.690
NCMD89 22/12/2016 Put 19.510 1.025 1.025 0.000   10 1.025
NCMDK9 22/12/2016 Call 20.000 5.330 5.330 0.000   475 5.330
NCMD99 22/12/2016 Put 20.000 1.155 1.155 0.000   14 1.155
NCMDL9 22/12/2016 Call 20.010 5.325 5.325 0.000   38 5.325
NCMDM9 22/12/2016 Put 20.010 1.155 1.155 0.000   222 1.155
NCMF19 22/12/2016 Call 20.500 4.985 4.985 0.000   100 4.985
NCMF29 22/12/2016 Put 20.500 1.305 1.305 0.000   0 1.305
NCMNQ9 22/12/2016 Call 21.000 4.640 4.640 0.000   160 4.640
NCMNR9 22/12/2016 Put 21.000 1.460 1.460 0.000   10 1.460
NCMNO9 22/12/2016 Call 21.500 4.320 4.320 0.000   0 4.320
NCMNP9 22/12/2016 Put 21.500 1.635 1.635 0.000   130 1.635
NCMPV9 22/12/2016 Call 22.000 4.015 4.015 0.000   1,560 4.015
NCMPW9 22/12/2016 Put 22.000 1.830 1.830 0.000   90 1.830
NCMXC9 22/12/2016 Call 22.010 4.005 4.005 0.000   80 4.005
NCMXD9 22/12/2016 Put 22.010 1.815 1.815 0.000   0 1.815
NCMWA7 22/12/2016 Call 22.500 3.715 3.715 0.000   4,243 3.715
NCMWB7 22/12/2016 Put 22.500 2.025 2.025 0.000   0 2.025
NCMWD7 22/12/2016 Call 22.750 3.580 3.580 0.000   100 3.580
NCMWC7 22/12/2016 Put 22.750 2.135 2.135 0.000   0 2.135
NCMWE7 22/12/2016 Call 23.000 3.450 3.450 0.000   407 3.450
NCMWF7 22/12/2016 Put 23.000 2.255 2.255 0.000   0 2.255
NCMTO8 22/12/2016 Call 23.010 3.440 3.440 0.000   40 3.440
NCMTN8 22/12/2016 Put 23.010 2.240 2.240 0.000   332 2.240
NCMVQ9 22/12/2016 Call 23.500 3.195 3.195 0.000   0 3.195
NCMVR9 22/12/2016 Put 23.500 2.495 2.495 0.000   0 2.495
NCMFP9 22/12/2016 Call 24.000 2.945 2.945 0.000   100 2.945
NCMFO9 22/12/2016 Put 24.000 2.740 2.740 0.000   0 2.740
NCMFU9 22/12/2016 Call 24.010 2.945 2.945 0.000   35 2.945
NCMFY9 22/12/2016 Put 24.010 2.730 2.730 0.000   30 2.730
NCMX49 22/12/2016 Call 24.500 2.735 2.735 0.000   0 2.735
NCMX59 22/12/2016 Put 24.500 3.020 3.020 0.000   0 3.020
NCMFQ9 22/12/2016 Call 25.000 2.525 2.525 0.000   100 2.525
NCMFR9 22/12/2016 Put 25.000 3.305 3.305 0.000   100 3.305
NCMFT9 22/12/2016 Call 25.010 2.515 2.515 0.000   80 2.515
NCMFS9 22/12/2016 Put 25.010 3.285 3.285 0.000   220 3.285
NCMBS7 22/12/2016 Call 25.500 2.320 2.320 0.000   0 2.320
NCMBT7 22/12/2016 Put 25.500 3.600 3.600 0.000   0 3.600
NCMCZ7 22/12/2016 Call 25.510 2.325 2.325 0.000   0 2.325
NCMCY7 22/12/2016 Put 25.510 3.585 3.585 0.000   0 3.585
NCMJP8 22/12/2016 Call 26.000 2.155 2.155 2.230 234 10,307 2.155
NCMJQ8 22/12/2016 Put 26.000 3.925 3.925 0.000   0 3.925
NCMJS8 22/12/2016 Call 26.010 2.145 2.145 0.000   30 2.145
NCMJR8 22/12/2016 Put 26.010 3.895 3.895 0.000   673 3.895
NCMR49 22/12/2016 Call 26.500 1.985 1.985 0.000   0 1.985
NCMR39 22/12/2016 Put 26.500 4.255 4.255 0.000   0 4.255
NCMR59 22/12/2016 Call 26.510 1.980 1.980 0.000   100 1.980
NCMR69 22/12/2016 Put 26.510 4.225 4.225 0.000   500 4.225
NCMR19 22/12/2016 Call 27.000 1.820 1.820 0.000   0 1.820
NCMR29 22/12/2016 Put 27.000 4.590 4.590 0.000   0 4.590
NCMQZ9 22/12/2016 Call 27.010 1.825 1.825 0.000   20 1.825
NCMQY9 22/12/2016 Put 27.010 4.565 4.565 0.000   44 4.565
NCMEZ7 22/12/2016 Call 27.500 1.685 1.685 0.000   4 1.685
NCMF17 22/12/2016 Put 27.500 4.955 4.955 0.000   0 4.955
NCMEY7 22/12/2016 Call 27.510 1.680 1.680 0.000   0 1.680
NCMEX7 22/12/2016 Put 27.510 4.915 4.915 0.000   22 4.915
NCMZW8 22/12/2016 Call 29.000 1.315 1.315 0.000   227 1.315
NCMZX8 22/12/2016 Put 29.000 6.080 6.080 0.000   0 6.080
NCMZV8 22/12/2016 Call 29.010 1.315 1.315 0.000   30 1.315
NCMZU8 22/12/2016 Put 29.010 6.035 6.035 0.000   20 6.035
NCMB79 22/12/2016 Call 31.000 0.955 0.955 0.000   176 0.955
NCMB69 22/12/2016 Put 31.000 7.715 7.715 0.000   0 7.715
NCMB49 22/12/2016 Call 31.010 0.950 0.950 0.000   0 0.950
NCMB59 22/12/2016 Put 31.010 7.645 7.645 0.000   391 7.645
NCMDO9 22/12/2016 Call 32.000 0.815 0.815 0.800 44 144 0.815
NCMDN9 22/12/2016 Put 32.000 8.570 8.570 0.000   0 8.570
NCMDP9 22/12/2016 Call 32.010 0.815 0.815 0.000   0 0.815
NCMDQ9 22/12/2016 Put 32.010 8.495 8.495 0.000   0 8.495
NCMF47 22/12/2016 Call 32.500 0.750 0.750 0.000   0 0.750
NCMF57 22/12/2016 Put 32.500 9.005 9.005 0.000   0 9.005
NCMF37 22/12/2016 Call 32.510 0.755 0.755 0.000   0 0.755
NCMF27 22/12/2016 Put 32.510 8.925 8.925 0.000   25 8.925
NCMEJ7 22/12/2016 Call 33.000 0.700 0.700 0.000   0 0.700
NCMEK7 22/12/2016 Put 33.000 9.455 9.455 0.000   0 9.455
NCMEM7 22/12/2016 Call 33.010 0.700 0.700 0.000   0 0.700
NCMEL7 22/12/2016 Put 33.010 9.360 9.360 0.000   21 9.360
NCMLO9 22/12/2016 Call 34.000 0.600 0.600 0.000   710 0.600
NCMLN9 22/12/2016 Put 34.000 10.355 10.355 0.000   0 10.355
NCMLP9 22/12/2016 Call 34.010 0.595 0.595 0.000   94 0.595
NCMLQ9 22/12/2016 Put 34.010 10.245 10.245 0.000   0 10.245
NCMZI9 22/12/2016 Call 35.000 0.495 0.495 0.000   16 0.495
NCMZJ9 22/12/2016 Put 35.000 11.275 11.275 0.000   0 11.275
NCMZL9 22/12/2016 Call 35.010 0.500 0.500 0.000   0 0.500
NCMZK9 22/12/2016 Put 35.010 11.150 11.150 0.000   95 11.150
NCMP89 22/12/2016 Call 36.000 0.400 0.400 0.000   300 0.400
NCMP79 22/12/2016 Put 36.000 12.210 12.210 0.000   0 12.210
NCMP99 22/12/2016 Call 36.010 0.395 0.395 0.000   0 0.395
NCMPK9 22/12/2016 Put 36.010 12.070 12.070 0.000 20 381 12.070
NCMS19 30/03/2017 Call 0.010 24.320 24.320 0.000   0 24.320
NCMLP8 30/03/2017 Call 9.000 15.140 15.140 0.000   0 15.140
NCMLQ8 30/03/2017 Put 9.000 0.030 0.030 0.000   0 0.030
NCMLJ8 30/03/2017 Call 9.500 14.655 14.655 0.000   0 14.655
NCMLK8 30/03/2017 Put 9.500 0.045 0.045 0.000   0 0.045
NCML78 30/03/2017 Call 10.000 14.175 14.175 0.000   0 14.175
NCML88 30/03/2017 Put 10.000 0.060 0.060 0.000   0 0.060
NCMCQ8 30/03/2017 Call 10.500 13.700 13.700 0.000   0 13.700
NCMCR8 30/03/2017 Put 10.500 0.085 0.085 0.000   531 0.085
NCMC58 30/03/2017 Call 11.000 13.230 13.230 0.000   0 13.230
NCMC68 30/03/2017 Put 11.000 0.120 0.120 0.000   0 0.120
NCMCK8 30/03/2017 Call 11.500 12.765 12.765 0.000   0 12.765
NCMCL8 30/03/2017 Put 11.500 0.155 0.155 0.000   0 0.155
NCMC98 30/03/2017 Call 12.000 12.305 12.305 0.000   0 12.305
NCMCF8 30/03/2017 Put 12.000 0.200 0.200 0.000   0 0.200
NCMCI8 30/03/2017 Call 12.500 11.860 11.860 0.000   0 11.860
NCMCJ8 30/03/2017 Put 12.500 0.240 0.240 0.000   100 0.240
NCMC78 30/03/2017 Call 13.000 11.415 11.415 0.000   0 11.415
NCMC88 30/03/2017 Put 13.000 0.290 0.290 0.000   0 0.290
NCMCM8 30/03/2017 Call 13.500 10.980 10.980 0.000   0 10.980
NCMCN8 30/03/2017 Put 13.500 0.340 0.340 0.000   0 0.340
NCMCG8 30/03/2017 Call 14.000 10.550 10.550 0.000   0 10.550
NCMCH8 30/03/2017 Put 14.000 0.390 0.390 0.380 100 100 0.390
NCMR79 30/03/2017 Call 14.250 10.330 10.330 0.000   0 10.330
NCMRN9 30/03/2017 Put 14.250 0.420 0.420 0.000   100 0.420
NCMCO8 30/03/2017 Call 14.500 10.115 10.115 0.000   0 10.115
NCMCP8 30/03/2017 Put 14.500 0.455 0.455 0.000   60 0.455
NCMRO9 30/03/2017 Call 14.750 9.905 9.905 0.000   0 9.905
NCMRP9 30/03/2017 Put 14.750 0.490 0.490 0.000   0 0.490
NCMCU8 30/03/2017 Call 15.000 9.695 9.695 0.000   0 9.695
NCMCV8 30/03/2017 Put 15.000 0.525 0.525 0.000   0 0.525
NCMRS9 30/03/2017 Call 15.500 9.270 9.270 0.000   0 9.270
NCMRT9 30/03/2017 Put 15.500 0.595 0.595 0.000   0 0.595
NCMEH8 30/03/2017 Call 16.000 8.850 8.850 0.000   50 8.850
NCMEI8 30/03/2017 Put 16.000 0.680 0.680 0.000   210 0.680
NCMRU9 30/03/2017 Call 16.500 8.450 8.450 0.000   0 8.450
NCMRV9 30/03/2017 Put 16.500 0.775 0.775 0.000   0 0.775
NCMEJ8 30/03/2017 Call 17.000 8.055 8.055 0.000   101 8.055
NCMEK8 30/03/2017 Put 17.000 0.870 0.870 0.000   535 0.870
NCMRW9 30/03/2017 Call 17.500 7.660 7.660 0.000   0 7.660
NCMRX9 30/03/2017 Put 17.500 0.980 0.980 0.000   0 0.980
NCMGO8 30/03/2017 Call 18.000 7.285 7.285 0.000   52 7.285
NCMGP8 30/03/2017 Put 18.000 1.100 1.100 0.000   0 1.100
NCMRY9 30/03/2017 Call 18.500 6.915 6.915 0.000   2 6.915
NCMRZ9 30/03/2017 Put 18.500 1.220 1.220 0.000   0 1.220
NCMJB8 30/03/2017 Call 19.000 6.550 6.550 0.000   2 6.550
NCMJC8 30/03/2017 Put 19.000 1.345 1.345 0.000   2 1.345
NCMRQ9 30/03/2017 Call 19.500 6.210 6.210 0.000   0 6.210
NCMRR9 30/03/2017 Put 19.500 1.495 1.495 0.000   0 1.495
NCMCY9 30/03/2017 Call 20.000 5.875 5.875 0.000   0 5.875
NCMCZ9 30/03/2017 Put 20.000 1.650 1.650 0.000   6 1.650
NCMS89 30/03/2017 Call 20.500 5.540 5.540 0.000   0 5.540
NCMS99 30/03/2017 Put 20.500 1.800 1.800 0.000   0 1.800
NCMF39 30/03/2017 Call 21.000 5.235 5.235 0.000   350 5.235
NCMF49 30/03/2017 Put 21.000 1.990 1.990 0.000   1 1.990
NCMSI9 30/03/2017 Call 21.500 4.935 4.935 0.000   0 4.935
NCMSJ9 30/03/2017 Put 21.500 2.185 2.185 0.000   0 2.185
NCMNS9 30/03/2017 Call 22.000 4.640 4.640 0.000   110 4.640
NCMNT9 30/03/2017 Put 22.000 2.385 2.385 0.000   0 2.385
NCMUV9 30/03/2017 Call 22.500 4.365 4.365 0.000   0 4.365
NCMUW9 30/03/2017 Put 22.500 2.605 2.605 0.000   0 2.605
NCMVS9 30/03/2017 Call 23.000 4.110 4.110 0.000   0 4.110
NCMVT9 30/03/2017 Put 23.000 2.845 2.845 0.000   0 2.845
NCMVU9 30/03/2017 Call 23.500 3.860 3.860 0.000   100 3.860
NCMVV9 30/03/2017 Put 23.500 3.085 3.085 0.000   0 3.085
NCMWB9 30/03/2017 Call 24.000 3.610 3.610 0.000   0 3.610
NCMWC9 30/03/2017 Put 24.000 3.335 3.335 0.000   0 3.335
NCMX69 30/03/2017 Call 24.500 3.400 3.400 0.000   0 3.400
NCMX79 30/03/2017 Put 24.500 3.615 3.615 0.000   0 3.615
NCMX89 30/03/2017 Call 25.000 3.190 3.190 0.000   0 3.190
NCMX99 30/03/2017 Put 25.000 3.900 3.900 0.000   0 3.900
NCMBU7 30/03/2017 Call 25.500 2.985 2.985 0.000   0 2.985
NCMBV7 30/03/2017 Put 25.500 4.190 4.190 0.000   0 4.190
NCMD97 30/03/2017 Call 26.000 2.795 2.795 0.000   0 2.795
NCMDK7 30/03/2017 Put 26.000 4.505 4.505 0.000   0 4.505
NCMIH7 30/03/2017 Call 26.500 2.625 2.625 0.000   0 2.625
NCMII7 30/03/2017 Put 26.500 4.825 4.825 0.000   0 4.825
NCMIJ7 30/03/2017 Call 27.000 2.460 2.460 0.000   0 2.460
NCMIK7 30/03/2017 Put 27.000 5.135 5.135 0.000   0 5.135
NCMGY7 29/06/2017 Call 0.010 24.415 24.415 0.000   0 24.415
NCMPM8 29/06/2017 Call 6.500 17.595 17.595 0.000   580 17.595
NCMPN8 29/06/2017 Put 6.500 0.010 0.010 0.000   540 0.010
NCMPO8 29/06/2017 Call 7.000 17.100 17.100 0.000   0 17.100
NCMPP8 29/06/2017 Put 7.000 0.015 0.015 0.000   20 0.015
NCMJ28 29/06/2017 Call 7.500 16.610 16.610 0.000   0 16.610
NCMJ38 29/06/2017 Put 7.500 0.025 0.025 0.000   313 0.025
NCMDW8 29/06/2017 Call 8.000 16.120 16.120 0.000   0 16.120
NCMDX8 29/06/2017 Put 8.000 0.040 0.040 0.000   206 0.040
NCMPW7 29/06/2017 Call 8.500 15.635 15.635 0.000   0 15.635
NCMPX7 29/06/2017 Put 8.500 0.055 0.055 0.000   0 0.055
NCMQB7 29/06/2017 Call 9.000 15.155 15.155 0.000   0 15.155
NCMQC7 29/06/2017 Put 9.000 0.080 0.080 0.000   10 0.080
NCMPY7 29/06/2017 Call 9.500 14.680 14.680 0.000   0 14.680
NCMPZ7 29/06/2017 Put 9.500 0.105 0.105 0.000   18 0.105
NCMQ97 29/06/2017 Call 10.000 14.220 14.220 0.000   418 14.220
NCMQA7 29/06/2017 Put 10.000 0.140 0.140 0.000   246 0.140
NCMQ17 29/06/2017 Call 10.500 13.765 13.765 0.000   9 13.765
NCMQ27 29/06/2017 Put 10.500 0.175 0.175 0.000   100 0.175
NCMQ77 29/06/2017 Call 11.000 13.315 13.315 0.000   3 13.315
NCMQ87 29/06/2017 Put 11.000 0.220 0.220 0.000   185 0.220
NCMQ57 29/06/2017 Call 11.500 12.880 12.880 0.000   166 12.880
NCMQ67 29/06/2017 Put 11.500 0.265 0.265 0.000   100 0.265
NCMPU7 29/06/2017 Call 12.000 12.440 12.440 0.000   3 12.440
NCMPV7 29/06/2017 Put 12.000 0.320 0.320 0.000   75 0.320
NCMQ37 29/06/2017 Call 12.500 12.020 12.020 0.000   3 12.020
NCMQ47 29/06/2017 Put 12.500 0.380 0.380 0.000   20 0.380
NCMQF7 29/06/2017 Call 13.000 11.595 11.595 0.000   22 11.595
NCMQG7 29/06/2017 Put 13.000 0.440 0.440 0.000   60 0.440
NCMU37 29/06/2017 Call 13.500 11.180 11.180 0.000   512 11.180
NCMU47 29/06/2017 Put 13.500 0.520 0.520 0.000   595 0.520
NCMGU9 29/06/2017 Call 14.000 10.770 10.770 0.000   0 10.770
NCMGV9 29/06/2017 Put 14.000 0.595 0.595 0.000   0 0.595
NCMIS9 29/06/2017 Call 14.500 10.360 10.360 0.000   0 10.360
NCMIT9 29/06/2017 Put 14.500 0.670 0.670 0.000   0 0.670
NCMK59 29/06/2017 Call 15.000 9.955 9.955 0.000   3 9.955
NCMK69 29/06/2017 Put 15.000 0.760 0.760 0.000   300 0.760
NCMM99 29/06/2017 Call 16.000 9.165 9.165 0.000   20 9.165
NCMMA9 29/06/2017 Put 16.000 0.950 0.950 0.000   100 0.950
NCMMR9 29/06/2017 Call 17.000 8.400 8.400 0.000   0 8.400
NCMMS9 29/06/2017 Put 17.000 1.170 1.170 0.000   0 1.170
NCMRJ9 29/06/2017 Call 18.000 7.660 7.660 0.000   0 7.660
NCMRK9 29/06/2017 Put 18.000 1.410 1.410 0.000   10 1.410
NCMF67 29/06/2017 Call 18.500 7.300 7.300 0.000   0 7.300
NCMF77 29/06/2017 Put 18.500 1.550 1.550 0.000   0 1.550
NCMB77 29/06/2017 Call 19.000 6.965 6.965 0.000   0 6.965
NCMB87 29/06/2017 Put 19.000 1.705 1.705 0.000   0 1.705
NCMFH7 29/06/2017 Call 19.500 6.630 6.630 0.000   0 6.630
NCMFI7 29/06/2017 Put 19.500 1.860 1.860 0.000   0 1.860
NCMQ89 29/06/2017 Call 20.000 6.295 6.295 0.000   89 6.295
NCMQ99 29/06/2017 Put 20.000 2.015 2.015 0.000   0 2.015
NCMFJ7 29/06/2017 Call 20.500 5.990 5.990 0.000   0 5.990
NCMFK7 29/06/2017 Put 20.500 2.205 2.205 0.000   0 2.205
NCMF59 29/06/2017 Call 21.000 5.695 5.695 0.000   0 5.695
NCMF69 29/06/2017 Put 21.000 2.400 2.400 0.000   0 2.400
NCMFL7 29/06/2017 Call 21.500 5.405 5.405 0.000   0 5.405
NCMFM7 29/06/2017 Put 21.500 2.595 2.595 0.000   0 2.595
NCMNU9 29/06/2017 Call 22.000 5.115 5.115 0.000   0 5.115
NCMNV9 29/06/2017 Put 22.000 2.795 2.795 0.000   0 2.795
NCMWK7 29/06/2017 Call 22.500 4.865 4.865 0.000   0 4.865
NCMWG7 29/06/2017 Put 22.500 3.035 3.035 0.000   0 3.035
NCMWL7 29/06/2017 Call 22.750 4.740 4.740 0.000   0 4.740
NCMWM7 29/06/2017 Put 22.750 3.155 3.155 0.000   0 3.155
NCMWO7 29/06/2017 Call 23.000 4.620 4.620 0.000   5 4.620
NCMWN7 29/06/2017 Put 23.000 3.275 3.275 0.000   100 3.275
NCMFF7 29/06/2017 Call 23.500 4.375 4.375 0.000   0 4.375
NCMFG7 29/06/2017 Put 23.500 3.520 3.520 0.000   0 3.520
NCMVW9 29/06/2017 Call 24.000 4.135 4.135 0.000   0 4.135
NCMVX9 29/06/2017 Put 24.000 3.765 3.765 0.000   0 3.765
NCMF87 29/06/2017 Call 24.500 3.930 3.930 0.000   0 3.930
NCMF97 29/06/2017 Put 24.500 4.050 4.050 0.000   0 4.050
NCMWD9 29/06/2017 Call 25.000 3.720 3.720 0.000   104 3.720
NCMWE9 29/06/2017 Put 25.000 4.335 4.335 0.000   0 4.335
NCMIL7 29/06/2017 Call 25.500 3.520 3.520 0.000   0 3.520
NCMIM7 29/06/2017 Put 25.500 4.630 4.630 0.000   0 4.630
NCMBW7 29/06/2017 Call 26.000 3.320 3.320 0.000   0 3.320
NCMBX7 29/06/2017 Put 26.000 4.925 4.925 0.000   0 4.925
NCMIN7 29/06/2017 Call 26.500 3.150 3.150 0.000   0 3.150
NCMIO7 29/06/2017 Put 26.500 5.255 5.255 0.000   0 5.255
NCMDT7 29/06/2017 Call 27.000 2.975 2.975 0.000   15 2.975
NCMDU7 29/06/2017 Put 27.000 5.565 5.565 0.000   0 5.565
NCMFP7 28/09/2017 Call 18.000 8.010 8.010 0.000   0 8.010
NCMFQ7 28/09/2017 Put 18.000 1.605 1.605 0.000   0 1.605
NCMFR7 28/09/2017 Call 19.000 7.410 7.410 0.000   0 7.410
NCMFS7 28/09/2017 Put 19.000 1.980 1.980 0.000   0 1.980
NCMFN7 28/09/2017 Call 20.000 6.840 6.840 0.000   0 6.840
NCMFO7 28/09/2017 Put 20.000 2.385 2.385 0.000   0 2.385
NCMFZ7 28/09/2017 Call 21.000 6.315 6.315 0.000   0 6.315
NCMG17 28/09/2017 Put 21.000 2.835 2.835 0.000   0 2.835
NCMFX7 28/09/2017 Call 22.000 5.815 5.815 0.000   0 5.815
NCMFY7 28/09/2017 Put 22.000 3.315 3.315 0.000   0 3.315
NCMFT7 28/09/2017 Call 23.000 5.365 5.365 0.000   0 5.365
NCMFU7 28/09/2017 Put 23.000 3.845 3.845 0.000   0 3.845
NCMFV7 28/09/2017 Call 24.000 4.925 4.925 0.000   0 4.925
NCMFW7 28/09/2017 Put 24.000 4.390 4.390 0.000   0 4.390
NCMG27 28/09/2017 Call 25.000 4.555 4.555 0.000   0 4.555
NCMG37 28/09/2017 Put 25.000 4.995 4.995 0.000   0 4.995
NCMG47 28/09/2017 Call 26.000 4.180 4.180 0.000   0 4.180
NCMG57 28/09/2017 Put 26.000 5.605 5.605 0.000   0 5.605
NCMIP7 28/09/2017 Call 27.000 3.850 3.850 0.000   0 3.850
NCMIQ7 28/09/2017 Put 27.000 6.265 6.265 0.000   0 6.265
NCMIR7 28/09/2017 Call 28.000 3.550 3.550 0.000   0 3.550
NCMIS7 28/09/2017 Put 28.000 6.950 6.950 0.000   0 6.950
NCMCS9 21/12/2017 Call 8.500 15.730 15.730 0.000   0 15.730
NCMCT9 21/12/2017 Put 8.500 0.080 0.080 0.000   6 0.080
NCMBU9 21/12/2017 Call 9.000 15.275 15.275 0.000   0 15.275
NCMBV9 21/12/2017 Put 9.000 0.115 0.115 0.000   60 0.115
NCMBO9 21/12/2017 Call 9.500 14.820 14.820 0.000   0 14.820
NCMBP9 21/12/2017 Put 9.500 0.160 0.160 0.000   60 0.160
NCMC39 21/12/2017 Call 10.000 14.375 14.375 0.000   0 14.375
NCMC49 21/12/2017 Put 10.000 0.215 0.215 0.000   6 0.215
NCMBL9 21/12/2017 Call 10.500 13.935 13.935 0.000   0 13.935
NCMBM9 21/12/2017 Put 10.500 0.270 0.270 0.000   130 0.270
NCMC59 21/12/2017 Call 11.000 13.500 13.500 0.000   0 13.500
NCMC69 21/12/2017 Put 11.000 0.330 0.330 0.000   21 0.330
NCMC19 21/12/2017 Call 11.500 13.080 13.080 0.000   0 13.080
NCMC29 21/12/2017 Put 11.500 0.395 0.395 0.000   0 0.395
NCMBS9 21/12/2017 Call 12.000 12.655 12.655 0.000   0 12.655
NCMBT9 21/12/2017 Put 12.000 0.455 0.455 0.000   22 0.455
NCMBW9 21/12/2017 Call 12.500 12.255 12.255 0.000   0 12.255
NCMBX9 21/12/2017 Put 12.500 0.535 0.535 0.000   0 0.535
NCMBQ9 21/12/2017 Call 13.000 11.855 11.855 0.000   12 11.855
NCMBR9 21/12/2017 Put 13.000 0.620 0.620 0.000   14 0.620
NCMDV9 21/12/2017 Call 13.500 11.460 11.460 0.000   3 11.460
NCMDW9 21/12/2017 Put 13.500 0.705 0.705 0.000   0 0.705
NCMGW9 21/12/2017 Call 14.000 11.085 11.085 0.000   9 11.085
NCMGX9 21/12/2017 Put 14.000 0.815 0.815 0.000   0 0.815
NCMIU9 21/12/2017 Call 14.500 10.715 10.715 0.000   3 10.715
NCMIV9 21/12/2017 Put 14.500 0.930 0.930 0.000   0 0.930
NCMK79 21/12/2017 Call 15.000 10.345 10.345 0.000   9 10.345
NCMKA9 21/12/2017 Put 15.000 1.045 1.045 0.000   7 1.045
NCMMB9 21/12/2017 Call 16.000 9.650 9.650 0.000   7 9.650
NCMMC9 21/12/2017 Put 16.000 1.320 1.320 0.000   20 1.320
NCMMT9 21/12/2017 Call 17.000 8.975 8.975 0.000   250 8.975
NCMMU9 21/12/2017 Put 17.000 1.620 1.620 0.000   0 1.620
NCMRL9 21/12/2017 Call 18.000 8.365 8.365 0.000   209 8.365
NCMRM9 21/12/2017 Put 18.000 1.985 1.985 0.000   0 1.985
NCMB97 21/12/2017 Call 19.000 7.760 7.760 0.000   0 7.760
NCMBF7 21/12/2017 Put 19.000 2.355 2.355 0.000   15 2.355
NCMQB9 21/12/2017 Call 20.000 7.225 7.225 0.000   451 7.225
NCMQA9 21/12/2017 Put 20.000 2.790 2.790 0.000   0 2.790
NCMF79 21/12/2017 Call 21.000 6.695 6.695 0.000   0 6.695
NCMF89 21/12/2017 Put 21.000 3.240 3.240 0.000   0 3.240
NCMNW9 21/12/2017 Call 22.000 6.210 6.210 0.000   10 6.210
NCMNX9 21/12/2017 Put 22.000 3.735 3.735 0.000   0 3.735
NCMWQ7 21/12/2017 Call 22.500 5.985 5.985 0.000   0 5.985
NCMWP7 21/12/2017 Put 22.500 3.995 3.995 0.000   0 3.995
NCMWR7 21/12/2017 Call 22.750 5.870 5.870 0.000   0 5.870
NCMWS7 21/12/2017 Put 22.750 4.125 4.125 0.000   0 4.125
NCMWU7 21/12/2017 Call 23.000 5.760 5.760 0.000   100 5.760
NCMWT7 21/12/2017 Put 23.000 4.260 4.260 0.000   0 4.260
NCMVY9 21/12/2017 Call 24.000 5.320 5.320 0.000   0 5.320
NCMVZ9 21/12/2017 Put 24.000 4.800 4.800 0.000   0 4.800
NCMWF9 21/12/2017 Call 25.000 4.940 4.940 0.000   0 4.940
NCMWG9 21/12/2017 Put 25.000 5.395 5.395 0.000   0 5.395
NCMBY7 21/12/2017 Call 26.000 4.565 4.565 0.000   0 4.565
NCMBZ7 21/12/2017 Put 26.000 6.000 6.000 0.000   0 6.000
NCMDV7 21/12/2017 Call 27.000 4.220 4.220 0.000   0 4.220
NCMDW7 21/12/2017 Put 27.000 6.635 6.635 0.000   0 6.635
NCMIT7 21/12/2017 Call 28.000 3.915 3.915 0.000   0 3.915
NCMIU7 21/12/2017 Put 28.000 7.305 7.305 0.000   0 7.305
NCMSI7 28/06/2018 Call 8.500 15.890 15.890 0.000   150 15.890
NCMSJ7 28/06/2018 Put 8.500 0.270 0.270 0.000   200 0.270
NCMRJ7 28/06/2018 Call 9.000 15.470 15.470 0.000   0 15.470
NCMRK7 28/06/2018 Put 9.000 0.360 0.360 0.000   0 0.360
NCMMU7 28/06/2018 Call 9.500 15.065 15.065 0.000   0 15.065
NCMMV7 28/06/2018 Put 9.500 0.460 0.460 0.000   100 0.460
NCMMQ7 28/06/2018 Call 10.000 14.665 14.665 0.000   0 14.665
NCMMR7 28/06/2018 Put 10.000 0.555 0.555 0.000   170 0.555
NCML27 28/06/2018 Call 10.500 14.285 14.285 0.000   0 14.285
NCML37 28/06/2018 Put 10.500 0.655 0.655 0.000   0 0.655
NCMKF7 28/06/2018 Call 11.000 13.915 13.915 0.000   8 13.915
NCMKG7 28/06/2018 Put 11.000 0.745 0.745 0.000   495 0.745
NCMKT7 28/06/2018 Call 11.500 13.545 13.545 0.000   0 13.545
NCMKU7 28/06/2018 Put 11.500 0.835 0.835 0.000   0 0.835
NCMKL7 28/06/2018 Call 12.000 13.205 13.205 0.000   0 13.205
NCMKM7 28/06/2018 Put 12.000 0.940 0.940 0.000   206 0.940
NCMKV7 28/06/2018 Call 12.500 12.865 12.865 0.000   9 12.865
NCMKW7 28/06/2018 Put 12.500 1.055 1.055 0.000   28 1.055
NCMKH7 28/06/2018 Call 13.000 12.530 12.530 0.000   6 12.530
NCMKI7 28/06/2018 Put 13.000 1.165 1.165 0.000   0 1.165
NCMKR7 28/06/2018 Call 13.500 12.210 12.210 0.000   3 12.210
NCMKS7 28/06/2018 Put 13.500 1.275 1.275 0.000   0 1.275
NCMKN7 28/06/2018 Call 14.000 11.905 11.905 0.000   203 11.905
NCMKO7 28/06/2018 Put 14.000 1.405 1.405 0.000   0 1.405
NCMKP7 28/06/2018 Call 14.500 11.590 11.590 0.000   6 11.590
NCMKQ7 28/06/2018 Put 14.500 1.540 1.540 0.000   0 1.540
NCMKJ7 28/06/2018 Call 15.000 11.275 11.275 0.000   776 11.275
NCMKK7 28/06/2018 Put 15.000 1.680 1.680 0.000   350 1.680
NCMET8 28/06/2018 Call 16.000 10.685 10.685 0.000   3 10.685
NCMEU8 28/06/2018 Put 16.000 1.955 1.955 0.000   0 1.955
NCMEL8 28/06/2018 Call 17.000 10.115 10.115 0.000   0 10.115
NCMES8 28/06/2018 Put 17.000 2.290 2.290 0.000   20 2.290
NCMGQ8 28/06/2018 Call 18.000 9.550 9.550 0.000   120 9.550
NCMGR8 28/06/2018 Put 18.000 2.620 2.620 0.000   0 2.620
NCMJD8 28/06/2018 Call 19.000 9.050 9.050 0.000   0 9.050
NCMJE8 28/06/2018 Put 19.000 3.000 3.000 0.000   0 3.000
NCMU87 28/06/2018 Call 20.000 8.545 8.545 0.000   538 8.545
NCMU97 28/06/2018 Put 20.000 3.410 3.410 0.000   700 3.410
NCMUH7 28/06/2018 Call 20.010 8.535 8.535 0.000   0 8.535
NCMUG7 28/06/2018 Put 20.010 3.375 3.375 0.000   0 3.375
NCMUI7 28/06/2018 Call 21.000 8.070 8.070 0.000   0 8.070
NCMUJ7 28/06/2018 Put 21.000 3.840 3.840 0.000   0 3.840
NCMUB7 28/06/2018 Call 21.010 8.070 8.070 0.000   0 8.070
NCMUA7 28/06/2018 Put 21.010 3.815 3.815 0.000   0 3.815
NCMUD7 28/06/2018 Call 22.000 7.645 7.645 0.000   205 7.645
NCMUC7 28/06/2018 Put 22.000 4.350 4.350 0.000   0 4.350
NCMUF7 28/06/2018 Call 22.010 7.625 7.625 0.000   0 7.625
NCMUE7 28/06/2018 Put 22.010 4.295 4.295 0.000   420 4.295
NCMWW7 28/06/2018 Call 22.500 7.430 7.430 0.000   0 7.430
NCMWV7 28/06/2018 Put 22.500 4.605 4.605 0.000   0 4.605
NCMWX7 28/06/2018 Call 22.750 7.320 7.320 0.000   0 7.320
NCMWY7 28/06/2018 Put 22.750 4.740 4.740 0.000   0 4.740
NCMX17 28/06/2018 Call 23.000 7.215 7.215 0.000   0 7.215
NCMWZ7 28/06/2018 Put 23.000 4.870 4.870 0.000   0 4.870
NCMW19 28/06/2018 Call 24.000 6.800 6.800 0.000   1 6.800
NCMW29 28/06/2018 Put 24.000 5.415 5.415 0.000   0 5.415
NCMWH9 28/06/2018 Call 25.000 6.445 6.445 0.000   0 6.445
NCMWI9 28/06/2018 Put 25.000 6.015 6.015 0.000   1 6.015
NCMC17 28/06/2018 Call 26.000 6.085 6.085 0.000   0 6.085
NCMC27 28/06/2018 Put 26.000 6.620 6.620 0.000   0 6.620
NCMDX7 28/06/2018 Call 27.000 5.730 5.730 0.000   0 5.730
NCMDY7 28/06/2018 Put 27.000 7.235 7.235 0.000   0 7.235
NCMIV7 28/06/2018 Call 28.000 5.415 5.415 0.000   0 5.415
NCMIW7 28/06/2018 Put 28.000 7.910 7.910 0.000   0 7.910
NCMX18 20/12/2018 Call 10.500 14.155 14.155 0.000   0 14.155
NCMX28 20/12/2018 Put 10.500 0.395 0.395 0.000   0 0.395
NCMVX8 20/12/2018 Call 11.000 13.770 13.770 0.000   0 13.770
NCMVY8 20/12/2018 Put 11.000 0.470 0.470 0.000   0 0.470
NCMVV8 20/12/2018 Call 11.500 13.385 13.385 0.000   0 13.385
NCMVW8 20/12/2018 Put 11.500 0.565 0.565 0.000   10 0.565
NCMW28 20/12/2018 Call 12.000 13.000 13.000 0.000   0 13.000
NCMW38 20/12/2018 Put 12.000 0.660 0.660 0.000   0 0.660
NCMVT8 20/12/2018 Call 12.500 12.640 12.640 0.000   3 12.640
NCMVU8 20/12/2018 Put 12.500 0.755 0.755 0.000   30 0.755
NCMW48 20/12/2018 Call 13.000 12.285 12.285 0.000   9 12.285
NCMW58 20/12/2018 Put 13.000 0.880 0.880 0.000   0 0.880
NCMVR8 20/12/2018 Call 13.500 11.930 11.930 0.000   9 11.930
NCMVS8 20/12/2018 Put 13.500 1.000 1.000 0.000   0 1.000
NCMW68 20/12/2018 Call 14.000 11.590 11.590 0.000   6 11.590
NCMW78 20/12/2018 Put 14.000 1.125 1.125 0.000   0 1.125
NCMW88 20/12/2018 Call 14.500 11.265 11.265 0.000   3 11.265
NCMW98 20/12/2018 Put 14.500 1.270 1.270 0.000   0 1.270
NCMVP8 20/12/2018 Call 15.000 10.945 10.945 0.000   3 10.945
NCMVQ8 20/12/2018 Put 15.000 1.430 1.430 0.000   0 1.430
NCMXB8 20/12/2018 Call 16.000 10.315 10.315 0.000   3 10.315
NCMXC8 20/12/2018 Put 16.000 1.745 1.745 0.000   0 1.745
NCMZC8 20/12/2018 Call 17.000 9.740 9.740 0.000   3 9.740
NCMZD8 20/12/2018 Put 17.000 2.125 2.125 0.000   0 2.125
NCMZS8 20/12/2018 Call 18.000 9.170 9.170 0.000   2 9.170
NCMZT8 20/12/2018 Put 18.000 2.510 2.510 0.000   0 2.510
NCMCM9 20/12/2018 Call 19.000 8.665 8.665 0.000   2 8.665
NCMCN9 20/12/2018 Put 19.000 2.950 2.950 0.000   0 2.950
NCMD19 20/12/2018 Call 20.000 8.165 8.165 0.000   0 8.165
NCMD29 20/12/2018 Put 20.000 3.415 3.415 0.000   3 3.415
NCMF99 20/12/2018 Call 21.000 7.695 7.695 0.000   0 7.695
NCMFF9 20/12/2018 Put 21.000 3.900 3.900 0.000   0 3.900
NCMNY9 20/12/2018 Call 22.000 7.270 7.270 0.000   2 7.270
NCMNZ9 20/12/2018 Put 22.000 4.440 4.440 0.000   0 4.440
NCMUX9 20/12/2018 Call 23.000 6.850 6.850 0.000   0 6.850
NCMUY9 20/12/2018 Put 23.000 4.985 4.985 0.000   0 4.985
NCMX48 20/12/2018 Call 24.000 6.450 6.450 0.000   10 6.450
NCMX38 20/12/2018 Put 24.000 5.560 5.560 0.000   0 5.560
NCMWJ9 20/12/2018 Call 25.000 6.100 6.100 0.000   0 6.100
NCMWK9 20/12/2018 Put 25.000 6.180 6.180 0.000   0 6.180
NCMC37 20/12/2018 Call 26.000 5.755 5.755 0.000   0 5.755
NCMC47 20/12/2018 Put 26.000 6.800 6.800 0.000   0 6.800
NCMDZ7 20/12/2018 Call 27.000 5.405 5.405 0.000   0 5.405
NCME17 20/12/2018 Put 27.000 7.435 7.435 0.000   0 7.435
NCMIX7 20/12/2018 Call 28.000 5.120 5.120 0.000   0 5.120
NCMIY7 20/12/2018 Put 28.000 8.125 8.125 0.000   0 8.125
NCMCP9 20/12/2018 Call 29.000 4.840 4.840 0.000   0 4.840
NCMCO9 20/12/2018 Put 29.000 8.820 8.820 0.000   0 8.820
NCMCQ9 20/12/2018 Call 30.000 4.560 4.560 0.000   0 4.560
NCMCR9 20/12/2018 Put 30.000 9.515 9.515 0.000   0 9.515
NCMDS9 20/12/2018 Call 32.000 4.065 4.065 0.000   0 4.065
NCMDR9 20/12/2018 Put 32.000 11.005 11.005 0.000   0 11.005
NCMLR9 20/12/2018 Call 34.000 3.625 3.625 0.000   256 3.625
NCMLS9 20/12/2018 Put 34.000 12.530 12.530 0.000   0 12.530
NCMG67 27/06/2019 Call 18.000 9.910 9.910 0.000   0 9.910
NCMG77 27/06/2019 Put 18.000 3.300 3.300 0.000   0 3.300
NCMG87 27/06/2019 Call 19.000 9.445 9.445 0.000   0 9.445
NCMG97 27/06/2019 Put 19.000 3.785 3.785 0.000   0 3.785
NCMGW7 27/06/2019 Call 20.000 8.980 8.980 0.000   0 8.980
NCMGX7 27/06/2019 Put 20.000 4.270 4.270 0.000   0 4.270
NCMGU7 27/06/2019 Call 21.000 8.575 8.575 0.000   0 8.575
NCMGV7 27/06/2019 Put 21.000 4.815 4.815 0.000   0 4.815
NCMGO7 27/06/2019 Call 22.000 8.185 8.185 0.000   0 8.185
NCMGP7 27/06/2019 Put 22.000 5.375 5.375 0.000   0 5.375
NCMGS7 27/06/2019 Call 23.000 7.795 7.795 0.000   0 7.795
NCMGT7 27/06/2019 Put 23.000 5.935 5.935 0.000   0 5.935
NCMGM7 27/06/2019 Call 24.000 7.435 7.435 0.000   0 7.435
NCMGN7 27/06/2019 Put 24.000 6.535 6.535 0.000   0 6.535
NCMGQ7 27/06/2019 Call 25.000 7.115 7.115 0.000   0 7.115
NCMGR7 27/06/2019 Put 25.000 7.170 7.170 0.000   0 7.170
NCMGK7 27/06/2019 Call 26.000 6.795 6.795 0.000   0 6.795
NCMGL7 27/06/2019 Put 26.000 7.810 7.810 0.000   0 7.810
NCMIZ7 27/06/2019 Call 27.000 6.480 6.480 0.000   0 6.480
NCMJ17 27/06/2019 Put 27.000 8.450 8.450 0.000   0 8.450
NCMJ27 27/06/2019 Call 28.000 6.190 6.190 0.000   0 6.190
NCMJ37 27/06/2019 Put 28.000 9.130 9.130 0.000   0 9.130

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.