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 * 10.780 Down -0.710 10.780 10.790 11.250 11.420 10.730 6,931,823 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCML97 24/07/2014 Call 7.750 3.030 3.030 0.000   0 3.740
NCMLA7 24/07/2014 Put 7.750 0.000 0.000 0.000   800 0.000
NCMIT8 24/07/2014 Call 8.000 2.780 2.780 0.000   213 3.490
NCMIU8 24/07/2014 Put 8.000 0.000 0.000 0.000   300 0.000
NCMLR8 24/07/2014 Call 8.010 2.770 2.770 0.000   36 3.480
NCML68 24/07/2014 Put 8.010 0.000 0.000 0.000   30 0.000
NCMIV8 24/07/2014 Call 8.250 2.530 2.530 0.000 390 390 3.240
NCMIW8 24/07/2014 Put 8.250 0.000 0.000 0.000   100 0.000
NCMIX8 24/07/2014 Call 8.500 2.280 2.280 0.000   0 2.990
NCMIY8 24/07/2014 Put 8.500 0.000 0.000 0.000   17,270 0.000
NCMM48 24/07/2014 Call 8.510 2.270 2.270 0.000   50 2.980
NCMM58 24/07/2014 Put 8.510 0.000 0.000 0.000   90 0.000
NCMIZ8 24/07/2014 Call 8.750 2.030 2.030 0.000   0 2.740
NCMJ18 24/07/2014 Put 8.750 0.000 0.000 0.000   1,395 0.000
NCMJ28 24/07/2014 Call 9.000 1.780 1.780 0.000   11 2.490
NCMJ58 24/07/2014 Put 9.000 0.000 0.000 0.000   4,397 0.000
NCMKH8 24/07/2014 Call 9.010 1.770 1.770 0.000 280 290 2.485
NCMKI8 24/07/2014 Put 9.010 0.000 0.000 0.000   345 0.000
NCMJ68 24/07/2014 Call 9.250 1.530 1.530 1.900 50 87 2.245
NCMJP8 24/07/2014 Put 9.250 0.000 0.000 0.000   2,353 0.001
NCMKU8 24/07/2014 Call 9.260 1.520 1.520 0.000   140 2.235
NCMKJ8 24/07/2014 Put 9.260 0.000 0.000 0.000   165 0.001
NCMJQ8 24/07/2014 Call 9.500 1.280 1.280 0.000   20 1.995
NCMJR8 24/07/2014 Put 9.500 0.000 0.000 0.000   2,662 0.001
NCMKV8 24/07/2014 Call 9.510 1.270 1.270 1.530 35 155 1.985
NCMKW8 24/07/2014 Put 9.510 0.000 0.000 0.000   750 0.001
NCMJS8 24/07/2014 Call 9.750 1.030 1.030 0.000   238 1.745
NCMJT8 24/07/2014 Put 9.750 0.000 0.000 0.000   1,691 0.003
NCML18 24/07/2014 Call 9.760 1.020 1.020 1.080 44 50 1.735
NCMKX8 24/07/2014 Put 9.760 0.000 0.000 0.000   396 0.003
NCMJU8 24/07/2014 Call 10.000 0.780 0.780 0.760 745 6,250 1.495
NCMJV8 24/07/2014 Put 10.000 0.000 0.000 0.000   2,790 0.005
NCML28 24/07/2014 Call 10.010 0.770 0.770 0.950 186 306 1.490
NCML38 24/07/2014 Put 10.010 0.000 0.000 0.000   400 0.005
NCMJW8 24/07/2014 Call 10.250 0.530 0.530 0.550 240 790 1.250
NCMJX8 24/07/2014 Put 10.250 0.000 0.000 0.000   1,217 0.007
NCML58 24/07/2014 Call 10.260 0.520 0.520 0.750 20 295 1.240
NCML48 24/07/2014 Put 10.260 0.000 0.000 0.000   1,123 0.007
NCMJY8 24/07/2014 Call 10.500 0.280 0.280 0.290 1,059 3,488 1.000
NCMK68 24/07/2014 Put 10.500 0.003 0.003 0.010 601 5,861 0.010
NCMU78 24/07/2014 Call 10.510 0.270 0.270 0.520 740 1,634 0.990
NCMU68 24/07/2014 Put 10.510 0.004 0.004 0.000   1,547 0.010
NCMK78 24/07/2014 Call 10.750 0.070 0.070 0.095 1,969 2,025 0.755
NCMKA8 24/07/2014 Put 10.750 0.045 0.045 0.010 2,441 1,073 0.015
NCMNY7 24/07/2014 Call 10.760 0.065 0.065 0.185 65 90 0.745
NCMP17 24/07/2014 Put 10.760 0.050 0.050 0.020 15 15 0.015
NCMKB8 24/07/2014 Call 11.000 0.006 0.006 0.015 2,552 6,609 0.520
NCMKC8 24/07/2014 Put 11.000 0.220 0.220 0.230 1,760 1,243 0.030
NCMUB8 24/07/2014 Call 11.010 0.005 0.005 0.075 240 1,373 0.510
NCMUA8 24/07/2014 Put 11.010 0.230 0.230 0.240 960 1,440 0.030
NCMKD8 24/07/2014 Call 11.250 0.000 0.000 0.020 697 2,177 0.310
NCMKE8 24/07/2014 Put 11.250 0.470 0.470 0.480 2,227 2,585 0.060
NCMMD7 24/07/2014 Call 11.260 0.000 0.000 0.000   1,487 0.300
NCMMC7 24/07/2014 Put 11.260 0.480 0.480 0.000 135 135 0.065
NCMKF8 24/07/2014 Call 11.500 0.000 0.000 0.025 14 4,596 0.155
NCMKG8 24/07/2014 Put 11.500 0.720 0.720 0.710 1,620 1,905 0.140
NCMU88 24/07/2014 Call 11.510 0.000 0.000 0.000 100 1,106 0.150
NCMU98 24/07/2014 Put 11.510 0.730 0.730 0.770 355 425 0.145
NCMMQ8 24/07/2014 Call 11.750 0.000 0.000 0.000   2,739 0.070
NCMMR8 24/07/2014 Put 11.750 0.970 0.970 0.000   0 0.295
NCMMS8 24/07/2014 Call 12.000 0.000 0.000 0.000   7,573 0.035
NCMMT8 24/07/2014 Put 12.000 1.220 1.220 0.000   466 0.515
NCMUC8 24/07/2014 Call 12.010 0.000 0.000 0.000   550 0.035
NCMUD8 24/07/2014 Put 12.010 1.230 1.230 0.000 40 81 0.525
NCMPK8 24/07/2014 Call 12.250 0.000 0.000 0.000   1,567 0.020
NCMPL8 24/07/2014 Put 12.250 1.470 1.470 0.000   0 0.760
NCMPM8 24/07/2014 Call 12.500 0.000 0.000 0.000   2,920 0.015
NCMPN8 24/07/2014 Put 12.500 1.720 1.720 0.000   0 1.010
NCMWI9 24/07/2014 Call 12.510 0.000 0.000 0.000   333 0.015
NCMWH9 24/07/2014 Put 12.510 1.730 1.730 1.200 30 194 1.020
NCMPO8 24/07/2014 Call 12.750 0.000 0.000 0.000   890 0.009
NCMPP8 24/07/2014 Put 12.750 1.970 1.970 0.000   0 1.260
NCMQD8 24/07/2014 Call 13.000 0.000 0.000 0.000   2,270 0.007
NCMQE8 24/07/2014 Put 13.000 2.220 2.220 0.000   100 1.510
NCMUF8 24/07/2014 Call 13.010 0.000 0.000 0.000   180 0.007
NCMUE8 24/07/2014 Put 13.010 2.230 2.230 0.000   113 1.520
NCMQF8 24/07/2014 Call 13.250 0.000 0.000 0.000   6 0.004
NCMQG8 24/07/2014 Put 13.250 2.470 2.470 0.000   0 1.760
NCMIN9 24/07/2014 Call 13.500 0.000 0.000 0.000   1,913 0.002
NCMIO9 24/07/2014 Put 13.500 2.720 2.720 0.000   0 2.010
NCMYI8 24/07/2014 Call 13.510 0.000 0.000 0.000   0 0.002
NCMYO8 24/07/2014 Put 13.510 2.730 2.730 2.505 85 1,190 2.020
NCMIP9 24/07/2014 Call 13.750 0.000 0.000 0.000   440 0.001
NCMIQ9 24/07/2014 Put 13.750 2.970 2.970 0.000   0 2.260
NCMNT7 24/07/2014 Call 13.760 0.000 0.000 0.000   0 0.001
NCMNV7 24/07/2014 Put 13.760 2.980 2.980 0.000   0 2.270
NCMMN9 24/07/2014 Call 14.000 0.000 0.000 0.000   105 0.001
NCMMO9 24/07/2014 Put 14.000 3.220 3.220 0.000   0 2.510
NCMUG8 24/07/2014 Call 14.010 0.000 0.000 0.000   0 0.001
NCMUH8 24/07/2014 Put 14.010 3.230 3.230 3.185 125 140 2.520
NCMUN8 24/07/2014 Call 14.510 0.000 0.000 0.000   0 0.000
NCMUM8 24/07/2014 Put 14.510 3.730 3.730 0.000   493 3.020
NCMUO8 24/07/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMUP8 24/07/2014 Put 15.010 4.230 4.230 0.000   367 3.520
NCMUR8 24/07/2014 Call 15.510 0.000 0.000 0.000   200 0.000
NCMUQ8 24/07/2014 Put 15.510 4.730 4.730 4.710 500 530 4.020
NCMUS8 24/07/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMUT8 24/07/2014 Put 16.010 5.230 5.230 0.000 1,210 1,340 4.520
NCMUV8 24/07/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMUU8 24/07/2014 Put 16.510 5.730 5.730 5.490 20 100 5.020
NCMUW8 24/07/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMUX8 24/07/2014 Put 17.010 6.230 6.230 5.965 20 70 5.520
NCMUZ8 24/07/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMUY8 24/07/2014 Put 17.510 6.730 6.730 0.000   130 6.020
NCMV18 24/07/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMV28 24/07/2014 Put 18.010 7.230 7.230 0.000 20 318 6.520
NCMV48 24/07/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMV38 24/07/2014 Put 18.510 7.730 7.730 0.000   181 7.020
NCMW38 24/07/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMV78 24/07/2014 Put 19.010 8.230 8.230 0.000 150 368 7.520
NCMW48 24/07/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMWC8 24/07/2014 Put 20.010 9.230 9.230 0.000 310 426 8.520
NCMWE8 24/07/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMWD8 24/07/2014 Put 20.510 9.730 9.730 10.120 35 503 9.020
NCMLJ9 24/07/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMLK9 24/07/2014 Put 21.010 10.230 10.230 11.180 20 193 9.520
NCMLZ9 24/07/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMLL9 24/07/2014 Put 21.510 10.730 10.730 0.000 20 150 10.020
NCMR59 24/07/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMR69 24/07/2014 Put 22.010 11.230 11.230 0.000 120 234 10.520
NCMWT9 24/07/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMWU9 24/07/2014 Put 23.010 12.230 12.230 11.940 200 205 11.520
NCML79 24/07/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCML89 24/07/2014 Put 24.010 13.230 13.230 0.000   411 12.520
NCMS59 24/07/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMS69 24/07/2014 Put 25.010 14.230 14.230 0.000 185 375 13.520
NCMJ17 24/07/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMIZ7 24/07/2014 Put 26.010 15.230 15.230 0.000 155 165 14.520
NCMJ27 24/07/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMJ37 24/07/2014 Put 26.510 15.730 15.730 0.000   1 15.020
NCMS89 24/07/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMS79 24/07/2014 Put 27.010 16.230 16.230 0.000   944 15.520
NCMR49 24/07/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMR39 24/07/2014 Put 27.510 16.730 16.730 0.000   0 16.020
NCMRJ9 24/07/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMRI9 24/07/2014 Put 28.010 17.230 17.230 0.000 60 61 16.520
NCMRK9 24/07/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMRL9 24/07/2014 Put 28.510 17.730 17.730 0.000   39 17.020
NCMRN9 24/07/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMRM9 24/07/2014 Put 29.010 18.230 18.230 0.000   1 17.520
NCMWW9 24/07/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWV9 24/07/2014 Put 30.010 19.230 19.230 0.000 10 10 18.520
NCMJI7 24/07/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMJJ7 24/07/2014 Put 31.510 20.730 20.730 20.740 21 21 20.020
NCMLG9 24/07/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCMLF9 24/07/2014 Put 37.510 26.730 26.730 26.650 10 440 26.015
NCMLB7 28/08/2014 Call 7.750 3.050 3.050 0.000   0 3.765
NCMLC7 28/08/2014 Put 7.750 0.006 0.006 0.000   35 0.002
NCMXV9 28/08/2014 Call 8.000 2.805 2.805 0.000   0 3.515
NCMXW9 28/08/2014 Put 8.000 0.010 0.010 0.000   232 0.004
NCMXF9 28/08/2014 Call 8.250 2.570 2.570 0.000   0 3.270
NCMXG9 28/08/2014 Put 8.250 0.015 0.015 0.000   40 0.007
NCMW59 28/08/2014 Call 8.500 2.330 2.330 0.000   0 3.020
NCMW69 28/08/2014 Put 8.500 0.020 0.020 0.000   695 0.010
NCMIX7 28/08/2014 Call 8.510 2.325 2.325 0.000   300 3.010
NCMIY7 28/08/2014 Put 8.510 0.020 0.020 0.000   20 0.010
NCMRS9 28/08/2014 Call 8.750 2.090 2.090 0.000   0 2.775
NCMRT9 28/08/2014 Put 8.750 0.030 0.030 0.000   133 0.015
NCMRU9 28/08/2014 Call 9.000 1.850 1.850 0.000   15 2.530
NCMRV9 28/08/2014 Put 9.000 0.040 0.040 0.000   686 0.020
NCMIW7 28/08/2014 Call 9.010 1.845 1.845 0.000 280 9 2.520
NCMIV7 28/08/2014 Put 9.010 0.045 0.045 0.035 200 40 0.020
NCMRQ9 28/08/2014 Call 9.250 1.620 1.620 0.000   0 2.280
NCMRR9 28/08/2014 Put 9.250 0.060 0.060 0.055 350 130 0.025
NCMGY9 28/08/2014 Call 9.500 1.390 1.390 1.595 30 129 2.035
NCMGZ9 28/08/2014 Put 9.500 0.080 0.080 0.090 470 2,669 0.035
NCMM87 28/08/2014 Call 9.510 1.380 1.380 0.000   0 2.030
NCMM97 28/08/2014 Put 9.510 0.085 0.085 0.075 260 100 0.035
NCMCU9 28/08/2014 Call 9.750 1.175 1.175 1.240 3 507 1.800
NCMD29 28/08/2014 Put 9.750 0.115 0.115 0.100 380 1,324 0.050
NCMDW9 28/08/2014 Call 10.000 0.970 0.970 0.980 815 1,308 1.570
NCME19 28/08/2014 Put 10.000 0.160 0.160 0.155 2,230 2,597 0.065
NCMGS9 28/08/2014 Call 10.250 0.780 0.780 0.900 10 899 1.345
NCMGV9 28/08/2014 Put 10.250 0.225 0.225 0.230 689 1,074 0.090
NCMD59 28/08/2014 Call 10.500 0.615 0.615 0.620 474 678 1.140
NCMD69 28/08/2014 Put 10.500 0.310 0.310 0.310 2,023 907 0.125
NCMSJ7 28/08/2014 Call 10.510 0.605 0.605 0.745 14 14 1.130
NCMSK7 28/08/2014 Put 10.510 0.310 0.310 0.300 766 0 0.125
NCMD79 28/08/2014 Call 10.750 0.470 0.470 0.485 390 2,041 0.940
NCMD99 28/08/2014 Put 10.750 0.415 0.415 0.405 5,310 543 0.175
NCMSI7 28/08/2014 Call 10.760 0.465 0.465 0.490 369 0 0.935
NCMSH7 28/08/2014 Put 10.760 0.420 0.420 0.390 770 400 0.175
NCME49 28/08/2014 Call 11.000 0.350 0.350 0.350 3,835 5,205 0.760
NCMEP9 28/08/2014 Put 11.000 0.545 0.545 0.540 271 639 0.240
NCMSF7 28/08/2014 Call 11.010 0.345 0.345 0.000 797 0 0.755
NCMSG7 28/08/2014 Put 11.010 0.550 0.550 0.420 320 80 0.245
NCMG49 28/08/2014 Call 11.250 0.255 0.255 0.255 666 1,432 0.600
NCMG59 28/08/2014 Put 11.250 0.700 0.700 0.560 475 20 0.325
NCMQN7 28/08/2014 Call 11.260 0.255 0.255 0.255 205 262 0.595
NCMQO7 28/08/2014 Put 11.260 0.705 0.705 0.635 185 0 0.330
NCMD39 28/08/2014 Call 11.500 0.185 0.185 0.180 1,156 5,904 0.465
NCMD49 28/08/2014 Put 11.500 0.880 0.880 0.860 1,680 434 0.435
NCMQQ7 28/08/2014 Call 11.510 0.180 0.180 0.250 150 945 0.460
NCMQP7 28/08/2014 Put 11.510 0.880 0.880 0.000 220 70 0.440
NCMDK9 28/08/2014 Call 11.750 0.130 0.130 0.120 1,050 1,809 0.350
NCMDL9 28/08/2014 Put 11.750 1.075 1.075 0.800 50 50 0.570
NCMQR7 28/08/2014 Call 11.760 0.125 0.125 0.125 50 389 0.345
NCMQY7 28/08/2014 Put 11.760 1.075 1.075 0.000   0 0.575
NCME29 28/08/2014 Call 12.000 0.090 0.090 0.095 634 5,821 0.260
NCME39 28/08/2014 Put 12.000 1.290 1.290 0.000   360 0.730
NCMGT7 28/08/2014 Call 12.010 0.085 0.085 0.000 19 693 0.255
NCMGU7 28/08/2014 Put 12.010 1.290 1.290 0.000 40 137 0.730
NCMEY9 28/08/2014 Call 12.250 0.060 0.060 0.065 772 1,173 0.185
NCMEZ9 28/08/2014 Put 12.250 1.510 1.510 0.000   0 0.910
NCMCS9 28/08/2014 Call 12.500 0.040 0.040 0.040 405 975 0.135
NCMCT9 28/08/2014 Put 12.500 1.745 1.745 0.000   0 1.110
NCMS87 28/08/2014 Call 12.510 0.040 0.040 0.000   200 0.130
NCMS77 28/08/2014 Put 12.510 1.745 1.745 0.000 30 0 1.110
NCMDM9 28/08/2014 Call 12.750 0.030 0.030 0.000 230 550 0.095
NCMDV9 28/08/2014 Put 12.750 1.985 1.985 0.000   0 1.325
NCMGW9 28/08/2014 Call 13.000 0.020 0.020 0.000 100 1,432 0.070
NCMGX9 28/08/2014 Put 13.000 2.235 2.235 0.000   0 1.555
NCMS57 28/08/2014 Call 13.010 0.020 0.020 0.000   30 0.070
NCMS67 28/08/2014 Put 13.010 2.225 2.225 0.000   0 1.555
NCMF19 28/08/2014 Call 13.250 0.020 0.020 0.000 200 1,142 0.050
NCMG39 28/08/2014 Put 13.250 2.480 2.480 0.000   0 1.790
NCMJF9 28/08/2014 Call 13.500 0.015 0.015 0.000   1,680 0.035
NCMJG9 28/08/2014 Put 13.500 2.730 2.730 0.000   0 2.035
NCMS27 28/08/2014 Call 13.510 0.015 0.015 0.000   0 0.035
NCMS47 28/08/2014 Put 13.510 2.720 2.720 0.000 60 1,190 2.030
NCMNW7 28/08/2014 Call 13.760 0.010 0.010 0.000   0 0.025
NCMNX7 28/08/2014 Put 13.760 2.965 2.965 0.000   50 2.275
NCMMP9 28/08/2014 Call 14.000 0.010 0.010 0.000   1,030 0.020
NCMMQ9 28/08/2014 Put 14.000 3.220 3.220 0.000   0 2.525
NCMUN7 28/08/2014 Call 14.010 0.010 0.010 0.000   0 0.020
NCMUO7 28/08/2014 Put 14.010 3.210 3.210 0.000   15 2.520
NCMTF7 28/08/2014 Call 14.510 0.005 0.005 0.000   0 0.009
NCMTI7 28/08/2014 Put 14.510 3.700 3.700 0.000   95 3.000
NCMGY7 28/08/2014 Call 15.010 0.002 0.002 0.000   1,000 0.004
NCMGX7 28/08/2014 Put 15.010 4.195 4.195 0.000   417 3.490
NCMMH7 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.001
NCMMG7 28/08/2014 Put 16.010 5.190 5.190 4.960 1,380 145 4.480
NCMIH7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMII7 28/08/2014 Put 16.510 5.690 5.690 0.000   40 4.980
NCMUJ7 28/08/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMUI7 28/08/2014 Put 18.010 7.185 7.185 0.000   499 6.475
NCMUP7 28/08/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUQ7 28/08/2014 Put 19.010 8.180 8.180 0.000 115 0 7.470
NCMUB7 28/08/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMUC7 28/08/2014 Put 20.010 9.180 9.180 0.000 10 46 8.470
NCMUR7 28/08/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMUS7 28/08/2014 Put 21.010 10.175 10.175 0.000 20 0 9.465
NCMSU7 28/08/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMST7 28/08/2014 Put 22.010 11.175 11.175 0.000   9 10.465
NCMSS7 28/08/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMSR7 28/08/2014 Put 26.510 15.665 15.665 0.000 40 30 14.950
NCMKV7 25/09/2014 Call 0.010 10.810 10.810 10.805 357 75 11.535
NCMNO7 25/09/2014 Call 5.220 5.585 5.585 0.000   0 6.295
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   20 0.000
NCMIL7 25/09/2014 Call 5.720 5.085 5.085 0.000   0 5.795
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   60 0.000
NCMYS9 25/09/2014 Call 5.970 4.840 4.840 0.000   0 5.550
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 4.595 4.595 0.000   0 5.300
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   30 0.000
NCMMA9 25/09/2014 Call 6.460 4.355 4.355 0.000   0 5.060
NCMMB9 25/09/2014 Put 6.460 0.000 0.000 0.000   284 0.000
NCMLS9 25/09/2014 Call 6.710 4.110 4.110 0.000   0 4.810
NCMLT9 25/09/2014 Put 6.710 0.001 0.001 0.000   115 0.001
NCMTY7 25/09/2014 Call 6.720 4.100 4.100 0.000   125 4.800
NCMS37 25/09/2014 Put 6.720 0.001 0.001 0.000   15 0.001
NCMJM9 25/09/2014 Call 6.960 3.860 3.860 0.000   0 4.565
NCMJN9 25/09/2014 Put 6.960 0.002 0.002 0.000   40 0.001
NCMIL9 25/09/2014 Call 7.210 3.610 3.610 0.000   0 4.315
NCMJD9 25/09/2014 Put 7.210 0.004 0.004 0.000   240 0.002
NCMZI8 25/09/2014 Call 7.460 3.365 3.365 0.000   0 4.070
NCMZJ8 25/09/2014 Put 7.460 0.006 0.006 0.000   180 0.004
NCMDS9 25/09/2014 Call 7.710 3.120 3.120 0.000   0 3.825
NCMDT9 25/09/2014 Put 7.710 0.010 0.010 0.000   1,200 0.006
NCMTZ7 25/09/2014 Call 7.720 3.110 3.110 0.000   0 3.815
NCMU17 25/09/2014 Put 7.720 0.010 0.010 0.000   140 0.007
NCMZG8 25/09/2014 Call 7.960 2.875 2.875 0.000   80 3.580
NCMZH8 25/09/2014 Put 7.960 0.020 0.020 0.000   42 0.010
NCMXR8 25/09/2014 Call 8.200 2.645 2.645 0.000   0 3.345
NCMXS8 25/09/2014 Put 8.200 0.030 0.030 0.000   253 0.015
NCMWW8 25/09/2014 Call 8.450 2.410 2.410 0.000   100 3.105
NCMWX8 25/09/2014 Put 8.450 0.040 0.040 0.000   509 0.020
NCMS58 25/09/2014 Call 8.700 2.175 2.175 0.000   0 2.865
NCMS68 25/09/2014 Put 8.700 0.060 0.060 0.000   250 0.030
NCMV57 25/09/2014 Call 8.720 2.155 2.155 0.000   324 2.845
NCMU27 25/09/2014 Put 8.720 0.060 0.060 0.065 80 807 0.030
NCMMC8 25/09/2014 Call 8.950 1.945 1.945 0.000   0 2.625
NCMMD8 25/09/2014 Put 8.950 0.080 0.080 0.000   747 0.040
NCMGT8 25/09/2014 Call 8.960 1.935 1.935 0.000   0 2.615
NCMGU8 25/09/2014 Put 8.960 0.080 0.080 0.000   552 0.040
NCMQ28 25/09/2014 Call 9.200 1.725 1.725 0.000   100 2.390
NCMQ38 25/09/2014 Put 9.200 0.110 0.110 0.000   345 0.055
NCMJB8 25/09/2014 Call 9.450 1.510 1.510 0.000   20 2.160
NCMJC8 25/09/2014 Put 9.450 0.150 0.150 0.000   76 0.075
NCMGW8 25/09/2014 Call 9.460 1.500 1.500 0.000   0 2.150
NCMGV8 25/09/2014 Put 9.460 0.150 0.150 0.000   39 0.075
NCMN98 25/09/2014 Call 9.700 1.305 1.305 0.000   331 1.930
NCMNK8 25/09/2014 Put 9.700 0.195 0.195 0.000   847 0.095
NCMYG7 25/09/2014 Call 9.940 1.125 1.125 1.285 30 0 1.720
NCMYH7 25/09/2014 Put 9.940 0.250 0.250 0.000   806 0.125
NCMGX8 25/09/2014 Call 9.950 1.115 1.115 1.180 38 425 1.710
NCMGY8 25/09/2014 Put 9.950 0.255 0.255 0.000   925 0.125
NCMLH8 25/09/2014 Call 10.190 0.945 0.945 0.000   1,455 1.505
NCMLI8 25/09/2014 Put 10.190 0.325 0.325 0.255 90 1,510 0.165
NCMX77 25/09/2014 Call 10.440 0.790 0.790 0.000   91 1.305
NCMX87 25/09/2014 Put 10.440 0.415 0.415 0.400 180 682 0.215
NCMI18 25/09/2014 Call 10.450 0.780 0.780 0.000   119 1.295
NCMGZ8 25/09/2014 Put 10.450 0.415 0.415 0.410 30 2,250 0.215
NCML78 25/09/2014 Call 10.690 0.645 0.645 0.000   305 1.120
NCML88 25/09/2014 Put 10.690 0.520 0.520 0.525 70 3,130 0.275
NCMX57 25/09/2014 Call 10.940 0.520 0.520 0.665 150 1,675 0.945
NCMX67 25/09/2014 Put 10.940 0.645 0.645 0.600 600 1,400 0.350
NCMI28 25/09/2014 Call 10.950 0.515 0.515 0.000   407 0.935
NCMI38 25/09/2014 Put 10.950 0.645 0.645 0.580 10 1,996 0.350
NCMLD8 25/09/2014 Call 11.190 0.415 0.415 0.440 163 4,432 0.785
NCMLE8 25/09/2014 Put 11.190 0.785 0.785 0.000   310 0.440
NCMI58 25/09/2014 Call 11.200 0.410 0.410 0.420 155 1,515 0.780
NCMI48 25/09/2014 Put 11.200 0.785 0.785 0.480 155 378 0.445
NCMSV7 25/09/2014 Call 11.440 0.325 0.325 0.405 100 4,570 0.650
NCMSW7 25/09/2014 Put 11.440 0.945 0.945 0.800 10 340 0.550
NCML98 25/09/2014 Call 11.680 0.255 0.255 0.325 10 1,702 0.530
NCMLA8 25/09/2014 Put 11.680 1.115 1.115 0.000   467 0.675
NCMM17 25/09/2014 Call 11.690 0.250 0.250 0.000   567 0.525
NCMM37 25/09/2014 Put 11.690 1.115 1.115 0.000   798 0.675
NCMSX7 25/09/2014 Call 11.930 0.195 0.195 0.255 63 1,374 0.430
NCMT47 25/09/2014 Put 11.930 1.310 1.310 0.000   1,785 0.815
NCMG77 25/09/2014 Call 11.940 0.190 0.190 0.000   1,290 0.425
NCMG87 25/09/2014 Put 11.940 1.305 1.305 0.000   404 0.815
NCMLJ8 25/09/2014 Call 12.180 0.145 0.145 0.165 299 2,448 0.340
NCMLK8 25/09/2014 Put 12.180 1.515 1.515 0.000   50 0.980
NCMM57 25/09/2014 Call 12.190 0.145 0.145 0.000   315 0.335
NCMM47 25/09/2014 Put 12.190 1.505 1.505 0.000   50 0.975
NCMEU7 25/09/2014 Call 12.430 0.110 0.110 0.000   839 0.265
NCMEV7 25/09/2014 Put 12.430 1.730 1.730 0.000   160 1.155
NCMLB8 25/09/2014 Call 12.680 0.080 0.080 0.125 50 416 0.210
NCMLC8 25/09/2014 Put 12.680 1.950 1.950 0.000   100 1.350
NCMGK7 25/09/2014 Call 12.920 0.060 0.060 0.000   110 0.165
NCMG97 25/09/2014 Put 12.920 2.150 2.150 0.000   1,100 1.530
NCMB97 25/09/2014 Call 12.930 0.060 0.060 0.000   420 0.160
NCMBF7 25/09/2014 Put 12.930 2.180 2.180 2.150 95 275 1.555
NCMG37 25/09/2014 Call 12.940 0.060 0.060 0.000 155 148 0.160
NCMG47 25/09/2014 Put 12.940 2.165 2.165 0.000   490 1.545
NCMLF8 25/09/2014 Call 13.180 0.045 0.045 0.000   198 0.125
NCMLG8 25/09/2014 Put 13.180 2.420 2.420 0.000   0 1.770
NCMV69 25/09/2014 Call 13.420 0.030 0.030 0.000   470 0.095
NCMV79 25/09/2014 Put 13.420 2.650 2.650 0.000   0 1.985
NCMR17 25/09/2014 Call 13.430 0.030 0.030 0.000   0 0.095
NCMQZ7 25/09/2014 Put 13.430 2.625 2.625 0.000   0 1.975
NCMLL8 25/09/2014 Call 13.670 0.025 0.025 0.040 500 615 0.075
NCMLM8 25/09/2014 Put 13.670 2.895 2.895 0.000   0 2.215
NCMTE9 25/09/2014 Call 13.920 0.015 0.015 0.000   295 0.060
NCMTF9 25/09/2014 Put 13.920 3.140 3.140 0.000   76 2.455
NCMGL7 25/09/2014 Call 13.930 0.015 0.015 0.000   80 0.060
NCMGM7 25/09/2014 Put 13.930 3.105 3.105 3.130 103 2,837 2.435
NCMQU9 25/09/2014 Call 14.420 0.007 0.007 0.000   2,400 0.035
NCMQV9 25/09/2014 Put 14.420 3.640 3.640 0.000   0 2.935
NCMR27 25/09/2014 Call 14.430 0.008 0.008 0.000   0 0.035
NCMR57 25/09/2014 Put 14.430 3.595 3.595 0.000   20 2.910
NCMNY9 25/09/2014 Call 14.920 0.003 0.003 0.000   810 0.020
NCMNZ9 25/09/2014 Put 14.920 4.140 4.140 0.000   5 3.430
NCMR77 25/09/2014 Call 14.930 0.003 0.003 0.000   0 0.020
NCMR67 25/09/2014 Put 14.930 4.090 4.090 0.000   0 3.395
NCMIY9 25/09/2014 Call 15.910 0.001 0.001 0.000   680 0.007
NCMIZ9 25/09/2014 Put 15.910 5.130 5.130 0.000   0 4.420
NCMR87 25/09/2014 Call 15.920 0.001 0.001 0.000   0 0.007
NCMR97 25/09/2014 Put 15.920 5.070 5.070 0.000   0 4.365
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   330 0.002
NCMRF8 25/09/2014 Put 16.910 6.130 6.130 0.000   0 5.420
NCMW89 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.002
NCMW79 25/09/2014 Put 16.920 6.065 6.065 0.000   723 5.360
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 0.001
NCMIF8 25/09/2014 Put 17.900 7.120 7.120 0.000   0 6.410
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.001
NCMGQ7 25/09/2014 Put 17.910 7.050 7.050 0.000   323 6.340
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.545 7.545 0.000   150 6.840
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 0.000
NCMC48 25/09/2014 Put 18.890 8.110 8.110 0.000   0 7.400
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 8.035 8.035 0.000   12 7.325
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 9.110 9.110 0.000   6 8.400
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 9.030 9.030 0.000   706 8.325
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 0.000
NCMUE7 25/09/2014 Put 20.880 10.100 10.100 0.000   0 9.390
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   200 0.000
NCMQT7 25/09/2014 Put 21.880 11.100 11.100 0.000   0 10.390
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 11.130 11.130 0.000   1,317 10.425
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 0.000
NCMQX7 25/09/2014 Put 22.870 12.090 12.090 0.000   0 11.380
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 11.995 11.995 0.000   235 11.290
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 0.000
NCMQV7 25/09/2014 Put 23.870 13.090 13.090 0.000   0 12.380
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 12.990 12.990 0.000   461 12.285
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.975 13.975 0.000   470 13.270
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.970 14.970 0.000 155 415 14.265
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.960 15.960 0.000   277 15.250
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.945 16.945 0.000   273 16.235
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 19.050 19.050 0.000   0 18.340
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 19.095 19.095 0.000   420 18.385
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 20.050 20.050 0.000   0 19.340
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 20.905 20.905 0.000   145 20.195
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 22.080 22.080 0.000   154 21.370
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 23.075 23.075 0.000   770 22.365
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 23.530 23.530 0.000   0 22.820
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 24.030 24.030 0.000   0 23.320
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 23.880 23.880 0.000   278 23.170
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.865 24.865 0.000   90 24.155
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.365 25.365 0.000   15 24.650
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 28.055 28.055 0.000   361 27.340
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 33.970 33.970 0.000   0 33.260
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 43.910 43.910 0.000   0 43.200
NCMLD7 30/10/2014 Call 7.750 3.115 3.115 0.000   0 3.805
NCMLE7 30/10/2014 Put 7.750 0.040 0.040 0.000   10 0.030
NCMJK7 30/10/2014 Call 8.000 2.880 2.880 0.000   0 3.570
NCMJL7 30/10/2014 Put 8.000 0.055 0.055 0.000   0 0.035
NCMF37 30/10/2014 Call 8.250 2.645 2.645 0.000   0 3.335
NCMF47 30/10/2014 Put 8.250 0.070 0.070 0.000   130 0.040
NCMFK7 30/10/2014 Call 8.500 2.420 2.420 0.000 390 0 3.100
NCMFL7 30/10/2014 Put 8.500 0.090 0.090 0.000   120 0.055
NCMFG7 30/10/2014 Call 8.750 2.200 2.200 0.000   0 2.860
NCMFH7 30/10/2014 Put 8.750 0.120 0.120 0.000   0 0.065
NCMEQ7 30/10/2014 Call 9.000 1.985 1.985 0.000   0 2.630
NCMER7 30/10/2014 Put 9.000 0.150 0.150 0.000   135 0.085
NCMF97 30/10/2014 Call 9.250 1.780 1.780 1.980 50 0 2.405
NCMFF7 30/10/2014 Put 9.250 0.195 0.195 0.000   40 0.110
NCMFM7 30/10/2014 Call 9.500 1.580 1.580 0.000   0 2.185
NCMFN7 30/10/2014 Put 9.500 0.245 0.245 0.000   122 0.140
NCMEG7 30/10/2014 Call 9.750 1.395 1.395 0.000   0 1.975
NCMEH7 30/10/2014 Put 9.750 0.305 0.305 0.290 220 0 0.175
NCMEW7 30/10/2014 Call 10.000 1.220 1.220 1.425 87 46 1.770
NCMEX7 30/10/2014 Put 10.000 0.375 0.375 0.380 100 236 0.220
NCMF77 30/10/2014 Call 10.250 1.060 1.060 0.000   0 1.575
NCMF87 30/10/2014 Put 10.250 0.465 0.465 0.440 330 4 0.275
NCMSC7 30/10/2014 Call 10.260 1.050 1.050 0.000   0 1.570
NCMSB7 30/10/2014 Put 10.260 0.460 0.460 0.000   463 0.275
NCMFO7 30/10/2014 Call 10.500 0.905 0.905 0.000   1,565 1.395
NCMFP7 30/10/2014 Put 10.500 0.560 0.560 0.000   33 0.335
NCMSD7 30/10/2014 Call 10.510 0.900 0.900 0.000   0 1.385
NCMSE7 30/10/2014 Put 10.510 0.560 0.560 0.525 40 0 0.335
NCME97 30/10/2014 Call 10.750 0.770 0.770 0.910 45 109 1.220
NCMEF7 30/10/2014 Put 10.750 0.675 0.675 0.680 20 97 0.410
NCMF57 30/10/2014 Call 11.000 0.650 0.650 0.660 665 779 1.065
NCMF67 30/10/2014 Put 11.000 0.805 0.805 0.670 110 405 0.500
NCMFQ7 30/10/2014 Call 11.250 0.545 0.545 0.000 435 179 0.920
NCMFR7 30/10/2014 Put 11.250 0.950 0.950 0.000   91 0.605
NCMFI7 30/10/2014 Call 11.500 0.450 0.450 0.000 118 464 0.785
NCMFJ7 30/10/2014 Put 11.500 1.110 1.110 0.000   100 0.720
NCMF17 30/10/2014 Call 11.750 0.370 0.370 0.365 875 273 0.675
NCMF27 30/10/2014 Put 11.750 1.285 1.285 0.000   0 0.855
NCMFS7 30/10/2014 Call 12.000 0.305 0.305 0.000   1,220 0.570
NCMFT7 30/10/2014 Put 12.000 1.470 1.470 0.000   0 1.000
NCMGV7 30/10/2014 Call 12.010 0.300 0.300 0.000   100 0.565
NCMGW7 30/10/2014 Put 12.010 1.460 1.460 0.000   25 0.995
NCMFU7 30/10/2014 Call 12.250 0.245 0.245 0.305 40 23 0.480
NCMFV7 30/10/2014 Put 12.250 1.665 1.665 0.000   0 1.160
NCMFW7 30/10/2014 Call 12.500 0.200 0.200 0.000 80 125 0.405
NCMFX7 30/10/2014 Put 12.500 1.865 1.865 0.000   0 1.340
NCMUZ7 30/10/2014 Call 12.510 0.200 0.200 0.000      
NCMV17 30/10/2014 Put 12.510 1.850 1.850 0.000      
NCMQH7 30/10/2014 Call 12.750 0.160 0.160 0.000   2,297 0.335
NCMQI7 30/10/2014 Put 12.750 2.075 2.075 0.000   0 1.525
NCMRV7 30/10/2014 Call 13.000 0.130 0.130 0.000   130 0.280
NCMRY7 30/10/2014 Put 13.000 2.295 2.295 0.000   1 1.720
NCMUY7 30/10/2014 Call 13.010 0.125 0.125 0.000      
NCMUX7 30/10/2014 Put 13.010 2.270 2.270 0.000      
NCMTJ7 30/10/2014 Call 13.250 0.100 0.100 0.000   500 0.240
NCMTR7 30/10/2014 Put 13.250 2.520 2.520 0.000   0 1.935
NCMV37 30/10/2014 Call 13.500 0.080 0.080 0.000      
NCMV27 30/10/2014 Put 13.500 2.765 2.765 0.000      
NCMUV7 30/10/2014 Call 13.510 0.080 0.080 0.000      
NCMUW7 30/10/2014 Put 13.510 2.735 2.735 0.000 20    
NCMUL7 30/10/2014 Call 15.010 0.015 0.015 0.000   0 0.055
NCMUM7 30/10/2014 Put 15.010 4.150 4.150 3.455 88 180 3.470
NCMRG7 30/10/2014 Call 18.010 0.001 0.001 0.000   0 0.003
NCMRF7 30/10/2014 Put 18.010 7.105 7.105 0.000   12 6.395
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.002
NCMRI7 30/10/2014 Put 18.510 7.600 7.600 0.000 35 20 6.890
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000      
NCMUU7 30/10/2014 Put 19.010 8.095 8.095 0.000      
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.580 10.580 0.000   80 9.865
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.555 13.555 0.000   0 12.845
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 14.055 14.055 0.000 60 34 13.340
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 15.045 15.045 0.000   25 14.335
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 16.040 16.040 0.000   190 15.330
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.535 16.535 0.000   15 15.825
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.520 18.520 0.000   24 17.810
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 19.020 19.020 0.000   36 18.305
NCMLF7 27/11/2014 Call 7.750 3.155 3.155 0.000   0 3.855
NCMLG7 27/11/2014 Put 7.750 0.065 0.065 0.000   129 0.045
NCMKL7 27/11/2014 Call 8.000 2.935 2.935 0.000   0 3.630
NCMKM7 27/11/2014 Put 8.000 0.085 0.085 0.000   75 0.060
NCMKR7 27/11/2014 Call 8.250 2.720 2.720 0.000   0 3.400
NCMKS7 27/11/2014 Put 8.250 0.110 0.110 0.000   0 0.075
NCMJU7 27/11/2014 Call 8.500 2.505 2.505 0.000   0 3.175
NCMJV7 27/11/2014 Put 8.500 0.140 0.140 0.000   50 0.095
NCMJM7 27/11/2014 Call 8.750 2.285 2.285 0.000   0 2.950
NCMJN7 27/11/2014 Put 8.750 0.170 0.170 0.000   0 0.115
NCMK77 27/11/2014 Call 9.000 2.080 2.080 0.000   0 2.725
NCMK87 27/11/2014 Put 9.000 0.210 0.210 0.000   0 0.145
NCMKP7 27/11/2014 Call 9.250 1.880 1.880 0.000   0 2.510
NCMKQ7 27/11/2014 Put 9.250 0.260 0.260 0.000   15 0.175
NCMJO7 27/11/2014 Call 9.500 1.690 1.690 0.000   0 2.300
NCMJP7 27/11/2014 Put 9.500 0.320 0.320 0.000   60 0.215
NCMKN7 27/11/2014 Call 9.750 1.515 1.515 0.000   0 2.095
NCMKO7 27/11/2014 Put 9.750 0.390 0.390 0.000   0 0.265
NCMKH7 27/11/2014 Call 10.000 1.345 1.345 0.000   0 1.900
NCMKI7 27/11/2014 Put 10.000 0.470 0.470 0.000   0 0.320
NCMSL7 27/11/2014 Call 10.010 1.340 1.340 0.000   0 1.890
NCMSM7 27/11/2014 Put 10.010 0.470 0.470 0.000   0 0.320
NCMK37 27/11/2014 Call 10.250 1.190 1.190 0.000   0 1.710
NCMK47 27/11/2014 Put 10.250 0.565 0.565 0.000   0 0.385
NCMSQ7 27/11/2014 Call 10.260 1.180 1.180 0.000   0 1.705
NCMSP7 27/11/2014 Put 10.260 0.560 0.560 0.000   0 0.385
NCMJQ7 27/11/2014 Call 10.500 1.045 1.045 0.000   0 1.535
NCMJR7 27/11/2014 Put 10.500 0.670 0.670 0.000   0 0.455
NCMK57 27/11/2014 Call 10.750 0.905 0.905 0.000   0 1.370
NCMK67 27/11/2014 Put 10.750 0.785 0.785 0.770 11 0 0.545
NCMKT7 27/11/2014 Call 11.000 0.790 0.790 0.790 235 6 1.215
NCMKU7 27/11/2014 Put 11.000 0.920 0.920 0.000   0 0.635
NCMJW7 27/11/2014 Call 11.250 0.680 0.680 0.000   0 1.075
NCMJX7 27/11/2014 Put 11.250 1.060 1.060 0.000   0 0.745
NCMJS7 27/11/2014 Call 11.500 0.585 0.585 0.000   100 0.940
NCMJT7 27/11/2014 Put 11.500 1.220 1.220 0.000   0 0.860
NCMMA7 27/11/2014 Call 11.750 0.500 0.500 0.000   20 0.825
NCMMB7 27/11/2014 Put 11.750 1.385 1.385 0.000   0 0.995
NCMME7 27/11/2014 Call 12.000 0.425 0.425 0.000   38 0.710
NCMMF7 27/11/2014 Put 12.000 1.560 1.560 0.000   0 1.140
NCMMI7 27/11/2014 Call 12.250 0.355 0.355 0.000   20 0.615
NCMMJ7 27/11/2014 Put 12.250 1.740 1.740 0.000   0 1.295
NCMMK7 27/11/2014 Call 12.500 0.295 0.295 0.000   0 0.530
NCMML7 27/11/2014 Put 12.500 1.930 1.930 0.000   0 1.460
NCMQJ7 27/11/2014 Call 12.750 0.240 0.240 0.000   800 0.460
NCMQK7 27/11/2014 Put 12.750 2.125 2.125 0.000   0 1.635
NCMRZ7 27/11/2014 Call 13.000 0.195 0.195 0.000   0 0.390
NCMS17 27/11/2014 Put 13.000 2.330 2.330 0.000   0 1.820
NCMTS7 27/11/2014 Call 13.250 0.160 0.160 0.000   0 0.330
NCMTT7 27/11/2014 Put 13.250 2.545 2.545 0.000   0 2.010
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.001
NCMMQ7 27/11/2014 Put 21.010 10.040 10.040 0.000   54 9.330
NCMIT7 18/12/2014 Call 5.000 5.840 5.840 0.000   0 6.545
NCMIU7 18/12/2014 Put 5.000 0.002 0.002 0.000   5,950 0.001
NCMCR7 18/12/2014 Call 5.500 5.350 5.350 0.000   0 6.050
NCMCS7 18/12/2014 Put 5.500 0.006 0.006 0.000   571 0.004
NCMW77 18/12/2014 Call 5.750 5.105 5.105 0.000   0 5.800
NCMW87 18/12/2014 Put 5.750 0.009 0.009 0.000   740 0.006
NCMX59 18/12/2014 Call 6.000 4.860 4.860 0.000   0 5.555
NCMX69 18/12/2014 Put 6.000 0.015 0.015 0.000   1,050 0.009
NCMWF7 18/12/2014 Call 6.250 4.620 4.620 0.000   0 5.310
NCMWG7 18/12/2014 Put 6.250 0.020 0.020 0.000   120 0.015
NCMJO9 18/12/2014 Call 6.500 4.375 4.375 0.000   0 5.065
NCMJP9 18/12/2014 Put 6.500 0.030 0.030 0.030 1 3,040 0.020
NCMWB7 18/12/2014 Call 6.750 4.130 4.130 0.000   0 4.820
NCMWC7 18/12/2014 Put 6.750 0.035 0.035 0.000   330 0.025
NCME99 18/12/2014 Call 7.000 3.890 3.890 0.000   0 4.580
NCMEF9 18/12/2014 Put 7.000 0.045 0.045 0.000   138 0.035
NCMW57 18/12/2014 Call 7.250 3.655 3.655 0.000   0 4.345
NCMW67 18/12/2014 Put 7.250 0.060 0.060 0.000   120 0.040
NCMZK8 18/12/2014 Call 7.500 3.425 3.425 0.000   89 4.110
NCMZL8 18/12/2014 Put 7.500 0.075 0.075 0.000   520 0.050
NCMW97 18/12/2014 Call 7.750 3.200 3.200 0.000   20 3.875
NCMWA7 18/12/2014 Put 7.750 0.095 0.095 0.095 300 435 0.065
NCMZM8 18/12/2014 Call 8.000 2.975 2.975 0.000   220 3.645
NCMZN8 18/12/2014 Put 8.000 0.115 0.115 0.000   1,020 0.080
NCMCR9 18/12/2014 Call 8.010 2.965 2.965 0.000   0 3.635
NCMB59 18/12/2014 Put 8.010 0.120 0.120 0.000   72 0.080
NCMWD7 18/12/2014 Call 8.250 2.755 2.755 0.000   20 3.415
NCMWE7 18/12/2014 Put 8.250 0.145 0.145 0.000   0 0.100
NCMWY8 18/12/2014 Call 8.500 2.540 2.540 0.000   520 3.195
NCMWZ8 18/12/2014 Put 8.500 0.175 0.175 0.000   290 0.120
NCMW37 18/12/2014 Call 8.750 2.335 2.335 0.000   100 2.975
NCMW47 18/12/2014 Put 8.750 0.220 0.220 0.000   45 0.150
NCMME8 18/12/2014 Call 9.000 2.135 2.135 0.000   570 2.755
NCMMF8 18/12/2014 Put 9.000 0.260 0.260 0.000   550 0.180
NCMI68 18/12/2014 Call 9.010 2.125 2.125 0.000   0 2.750
NCMIG8 18/12/2014 Put 9.010 0.265 0.265 0.430 500 745 0.185
NCMYV7 18/12/2014 Call 9.250 1.945 1.945 0.000   190 2.550
NCMYW7 18/12/2014 Put 9.250 0.320 0.320 0.000   225 0.220
NCMJD8 18/12/2014 Call 9.500 1.760 1.760 0.000   170 2.345
NCMJE8 18/12/2014 Put 9.500 0.380 0.380 0.000   1,615 0.265
NCMII8 18/12/2014 Call 9.510 1.750 1.750 0.000   0 2.340
NCMIH8 18/12/2014 Put 9.510 0.380 0.380 0.000   200 0.265
NCMZ57 18/12/2014 Call 9.750 1.585 1.585 0.000   24 2.150
NCMZ67 18/12/2014 Put 9.750 0.455 0.455 0.000   2,037 0.320
NCMYI7 18/12/2014 Call 10.000 1.420 1.420 0.000   393 1.960
NCMYJ7 18/12/2014 Put 10.000 0.540 0.540 0.490 10 507 0.380
NCMIJ8 18/12/2014 Call 10.010 1.415 1.415 0.000   20 1.955
NCMIK8 18/12/2014 Put 10.010 0.540 0.540 0.000   190 0.380
NCMZJ7 18/12/2014 Call 10.250 1.265 1.265 0.000   121 1.785
NCMZK7 18/12/2014 Put 10.250 0.635 0.635 0.000   45 0.450
NCMX97 18/12/2014 Call 10.500 1.125 1.125 0.000   594 1.610
NCMXA7 18/12/2014 Put 10.500 0.745 0.745 0.000   1,484 0.525
NCMIM8 18/12/2014 Call 10.510 1.115 1.115 0.000   120 1.605
NCMIL8 18/12/2014 Put 10.510 0.740 0.740 0.000   120 0.530
NCME18 18/12/2014 Call 10.750 0.990 0.990 0.000   39 1.455
NCME28 18/12/2014 Put 10.750 0.855 0.855 0.000   225 0.620
NCMXB7 18/12/2014 Call 11.000 0.875 0.875 0.990 33 1,317 1.300
NCMXC7 18/12/2014 Put 11.000 0.990 0.990 0.865 40 550 0.715
NCMIN8 18/12/2014 Call 11.010 0.865 0.865 0.870 30 80 1.300
NCMIQ8 18/12/2014 Put 11.010 0.980 0.980 0.950 200 30 0.715
NCMEW8 18/12/2014 Call 11.250 0.760 0.760 0.000   189 1.165
NCMEX8 18/12/2014 Put 11.250 1.125 1.125 0.000   75 0.825
NCMT77 18/12/2014 Call 11.500 0.665 0.665 0.670 50 578 1.030
NCMT87 18/12/2014 Put 11.500 1.280 1.280 0.000   0 0.940
NCMWH8 18/12/2014 Call 11.510 0.660 0.660 0.000 118 130 1.030
NCMWF8 18/12/2014 Put 11.510 1.270 1.270 0.000   255 0.935
NCMMU8 18/12/2014 Call 11.750 0.570 0.570 0.000   0 0.915
NCMMV8 18/12/2014 Put 11.750 1.440 1.440 0.000   253 1.075
NCMT57 18/12/2014 Call 12.000 0.495 0.495 0.000   1,163 0.805
NCMT67 18/12/2014 Put 12.000 1.615 1.615 0.000   465 1.210
NCMWI8 18/12/2014 Call 12.010 0.490 0.490 0.000   10 0.800
NCMWJ8 18/12/2014 Put 12.010 1.595 1.595 0.000   347 1.200
NCMPQ8 18/12/2014 Call 12.250 0.420 0.420 0.000   32 0.710
NCMPR8 18/12/2014 Put 12.250 1.790 1.790 0.000   0 1.360
NCMC67 18/12/2014 Call 12.500 0.365 0.365 0.000   673 0.615
NCMC77 18/12/2014 Put 12.500 1.985 1.985 0.000   260 1.520
NCMX88 18/12/2014 Call 12.510 0.360 0.360 0.000   242 0.615
NCMX78 18/12/2014 Put 12.510 1.960 1.960 0.000   290 1.510
NCMPS8 18/12/2014 Call 12.750 0.305 0.305 0.000   10 0.540
NCMPT8 18/12/2014 Put 12.750 2.180 2.180 0.000   0 1.695
NCMBG7 18/12/2014 Call 13.000 0.260 0.260 0.000   286 0.465
NCMBH7 18/12/2014 Put 13.000 2.385 2.385 0.000   157 1.870
NCMX98 18/12/2014 Call 13.010 0.260 0.260 0.000   157 0.465
NCMXA8 18/12/2014 Put 13.010 2.355 2.355 0.000   249 1.855
NCMQH8 18/12/2014 Call 13.250 0.220 0.220 0.000   0 0.405
NCMQI8 18/12/2014 Put 13.250 2.595 2.595 0.000   0 2.065
NCMV89 18/12/2014 Call 13.500 0.185 0.185 0.000   153 0.345
NCMV99 18/12/2014 Put 13.500 2.815 2.815 0.000   258 2.260
NCMEK8 18/12/2014 Call 13.510 0.185 0.185 0.000   100 0.345
NCMEL8 18/12/2014 Put 13.510 2.775 2.775 0.000   543 2.235
NCMJH9 18/12/2014 Call 13.750 0.155 0.155 0.000   0 0.300
NCMJX9 18/12/2014 Put 13.750 3.040 3.040 0.000   30 2.465
NCMTG9 18/12/2014 Call 14.000 0.130 0.130 0.000   650 0.260
NCMTH9 18/12/2014 Put 14.000 3.270 3.270 0.000   330 2.680
NCMN97 18/12/2014 Call 14.010 0.130 0.130 0.000   0 0.255
NCMNK7 18/12/2014 Put 14.010 3.215 3.215 0.000 15 520 2.645
NCMNQ7 18/12/2014 Call 14.260 0.110 0.110 0.000   0 0.220
NCMNL7 18/12/2014 Put 14.260 3.440 3.440 0.000   0 2.855
NCMP39 18/12/2014 Call 14.500 0.095 0.095 0.000   1,712 0.195
NCMP49 18/12/2014 Put 14.500 3.740 3.740 0.000   180 3.120
NCMNQ8 18/12/2014 Call 14.510 0.090 0.090 0.000   30 0.190
NCMNP8 18/12/2014 Put 14.510 3.670 3.670 0.000   591 3.075
NCMP19 18/12/2014 Call 15.000 0.065 0.065 0.000   1,149 0.145
NCMP29 18/12/2014 Put 15.000 4.225 4.225 0.000   77 3.580
NCMXC8 18/12/2014 Call 15.010 0.065 0.065 0.000   65 0.140
NCMXB8 18/12/2014 Put 15.010 4.135 4.135 0.000   351 3.525
NCMMM7 18/12/2014 Call 15.500 0.045 0.045 0.000   0 0.105
NCMMN7 18/12/2014 Put 15.500 4.720 4.720 0.000   0 4.050
NCMXG8 18/12/2014 Call 15.510 0.045 0.045 0.000   0 0.105
NCMXH8 18/12/2014 Put 15.510 4.610 4.610 4.030 500 1,401 3.985
NCMJ19 18/12/2014 Call 16.000 0.035 0.035 0.000   711 0.080
NCMJ29 18/12/2014 Put 16.000 5.220 5.220 0.000   0 4.535
NCMNZ8 18/12/2014 Call 16.010 0.035 0.035 0.000   0 0.080
NCMP18 18/12/2014 Put 16.010 5.090 5.090 0.000   675 4.455
NCMMO7 18/12/2014 Call 16.500 0.025 0.025 0.000   1,500 0.060
NCMMP7 18/12/2014 Put 16.500 5.720 5.720 0.000   0 5.025
NCMXT8 18/12/2014 Call 16.510 0.025 0.025 0.000   0 0.060
NCMXI8 18/12/2014 Put 16.510 5.575 5.575 5.300 20 140 4.930
NCMRG8 18/12/2014 Call 17.000 0.015 0.015 0.000   1,621 0.045
NCMRH8 18/12/2014 Put 17.000 6.220 6.220 0.000   0 5.515
NCMNN8 18/12/2014 Call 17.010 0.015 0.015 0.000   0 0.045
NCMNO8 18/12/2014 Put 17.010 6.065 6.065 0.000   774 5.415
NCMXU8 18/12/2014 Call 17.510 0.010 0.010 0.000   0 0.035
NCMY58 18/12/2014 Put 17.510 6.555 6.555 0.000   111 5.900
NCMF88 18/12/2014 Call 18.000 0.008 0.008 0.000   395 0.025
NCMF98 18/12/2014 Put 18.000 7.220 7.220 0.000   0 6.510
NCMY88 18/12/2014 Call 18.010 0.008 0.008 0.000   0 0.025
NCMY98 18/12/2014 Put 18.010 7.045 7.045 0.000 20 591 6.385
NCMC58 18/12/2014 Call 19.000 0.004 0.004 0.000   578 0.015
NCMC68 18/12/2014 Put 19.000 8.220 8.220 0.000   0 7.510
NCMYB8 18/12/2014 Call 19.010 0.004 0.004 0.000   0 0.015
NCMYA8 18/12/2014 Put 19.010 8.030 8.030 0.000   776 7.370
NCMUF7 18/12/2014 Call 20.000 0.002 0.002 0.000   1,484 0.009
NCMUG7 18/12/2014 Put 20.000 9.220 9.220 0.000   0 8.510
NCMZN7 18/12/2014 Call 20.010 0.002 0.002 0.000   300 0.009
NCMZS7 18/12/2014 Put 20.010 9.020 9.020 0.000 400 419 8.355
NCMCU8 18/12/2014 Call 20.510 0.001 0.001 0.000   100 0.007
NCMCT8 18/12/2014 Put 20.510 9.515 9.515 9.185 35 229 8.850
NCMTG7 18/12/2014 Call 21.000 0.001 0.001 0.000   109 0.005
NCMTH7 18/12/2014 Put 21.000 10.220 10.220 0.000   0 9.510
NCMMS7 18/12/2014 Call 21.010 0.001 0.001 0.000   0 0.006
NCMMT7 18/12/2014 Put 21.010 10.010 10.010 0.000   65 9.340
NCMYG8 18/12/2014 Call 21.510 0.001 0.001 0.000   0 0.004
NCMYH8 18/12/2014 Put 21.510 10.500 10.500 0.000 20 138 9.840
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.003
NCMTO9 18/12/2014 Put 22.000 11.220 11.220 0.000   0 10.510
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.003
NCMIS8 18/12/2014 Put 22.010 10.995 10.995 0.000 20 980 10.335
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.003
NCMVU9 18/12/2014 Put 22.510 11.490 11.490 0.000   253 10.830
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.002
NCMTQ9 18/12/2014 Put 23.000 12.220 12.220 0.000   0 11.510
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.002
NCMVX9 18/12/2014 Put 23.010 11.985 11.985 11.950 193 561 11.325
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.002
NCMZ87 18/12/2014 Put 23.510 12.480 12.480 12.265 54 264 11.820
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.001
NCMTU9 18/12/2014 Put 24.000 13.220 13.220 0.000   0 12.510
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.001
NCMMH9 18/12/2014 Put 24.010 12.975 12.975 0.000   255 12.320
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.001
NCMM39 18/12/2014 Put 24.510 13.470 13.470 0.000   260 12.815
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.001
NCMTW9 18/12/2014 Put 25.000 14.220 14.220 0.000   0 13.510
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.001
NCMEZ8 18/12/2014 Put 25.010 13.965 13.965 0.000 35 894 13.310
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.001
NCMM29 18/12/2014 Put 25.510 14.460 14.460 0.000   139 13.805
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.955 14.955 0.000   921 14.300
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.450 15.450 0.000   183 14.795
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.945 15.945 0.000   1,827 15.290
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 16.440 16.440 0.000   142 15.785
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 17.220 17.220 0.000   0 16.510
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 16.935 16.935 0.000 60 50 16.280
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 17.430 17.430 0.000   4 16.775
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 18.220 18.220 0.000   0 17.510
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 17.925 17.925 0.000   530 17.265
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 18.415 18.415 0.000   47 17.760
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 19.220 19.220 0.000   0 18.510
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 18.910 18.910 0.000 10 199 18.250
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 19.405 19.405 0.000   25 18.745
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 19.900 19.900 0.000   432 19.235
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 20.395 20.395 0.000   55 19.730
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 20.890 20.890 0.000 11 187 20.220
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.880 21.880 0.000   99 21.205
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 23.220 23.220 0.000   0 22.510
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 22.870 22.870 0.000   106 22.190
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.220 24.220 0.000   0 23.510
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.355 24.355 0.000   17 23.670
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 25.345 25.345 0.000   174 24.655
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.220 29.220 0.000   0 28.510
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.220 31.220 0.000   0 30.510
NCMZO7 26/03/2015 Call 0.010 10.965 10.965 0.000   29,527 11.685
NCMJ67 26/03/2015 Call 5.000 5.875 5.875 0.000   0 6.585
NCMJ77 26/03/2015 Put 5.000 0.030 0.030 0.000   130 0.025
NCMCT7 26/03/2015 Call 5.500 5.385 5.385 0.000   0 6.100
NCMCU7 26/03/2015 Put 5.500 0.035 0.035 0.000   100 0.035
NCMX79 26/03/2015 Call 6.000 4.910 4.910 0.000   0 5.625
NCMX89 26/03/2015 Put 6.000 0.045 0.045 0.000   100 0.045
NCMJW9 26/03/2015 Call 6.500 4.445 4.445 0.000   0 5.155
NCMKC9 26/03/2015 Put 6.500 0.070 0.070 0.000   150 0.065
NCMEG9 26/03/2015 Call 7.000 4.000 4.000 0.000   0 4.695
NCMEH9 26/03/2015 Put 7.000 0.110 0.110 0.000   200 0.090
NCMZS8 26/03/2015 Call 7.500 3.565 3.565 0.000   0 4.245
NCMZT8 26/03/2015 Put 7.500 0.165 0.165 0.000   35 0.130
NCMLH7 26/03/2015 Call 7.750 3.355 3.355 0.000   0 4.025
NCMLS7 26/03/2015 Put 7.750 0.195 0.195 0.000   0 0.155
NCMZQ8 26/03/2015 Call 8.000 3.150 3.150 0.000   0 3.810
NCMZR8 26/03/2015 Put 8.000 0.235 0.235 0.000   205 0.185
NCMY19 26/03/2015 Call 8.250 2.950 2.950 0.000   0 3.595
NCMY29 26/03/2015 Put 8.250 0.280 0.280 0.000 30 0 0.220
NCMX18 26/03/2015 Call 8.500 2.750 2.750 0.000   0 3.390
NCMX28 26/03/2015 Put 8.500 0.330 0.330 0.000   130 0.260
NCMXY9 26/03/2015 Call 8.750 2.565 2.565 0.000   0 3.185
NCMXZ9 26/03/2015 Put 8.750 0.390 0.390 0.000   0 0.305
NCMMG8 26/03/2015 Call 9.000 2.380 2.380 0.000   0 2.985
NCMMH8 26/03/2015 Put 9.000 0.445 0.445 0.000   0 0.350
NCMY49 26/03/2015 Call 9.250 2.205 2.205 0.000   0 2.800
NCMY79 26/03/2015 Put 9.250 0.520 0.520 0.000   0 0.410
NCMJJ8 26/03/2015 Call 9.500 2.035 2.035 0.000   0 2.615
NCMJK8 26/03/2015 Put 9.500 0.595 0.595 0.000   195 0.470
NCMYX9 26/03/2015 Call 9.750 1.875 1.875 0.000   0 2.435
NCMYZ9 26/03/2015 Put 9.750 0.685 0.685 1.320 30 9 0.540
NCMYK7 26/03/2015 Call 10.000 1.725 1.725 0.000   190 2.265
NCMYL7 26/03/2015 Put 10.000 0.780 0.780 0.750 30 113 0.620
NCMYI9 26/03/2015 Call 10.250 1.575 1.575 0.000   0 2.100
NCMYJ9 26/03/2015 Put 10.250 0.880 0.880 0.000   0 0.700
NCMXG7 26/03/2015 Call 10.500 1.440 1.440 0.000   41 1.945
NCMXH7 26/03/2015 Put 10.500 0.995 0.995 0.000   1,500 0.790
NCMYU9 26/03/2015 Call 10.750 1.310 1.310 0.000   10 1.795
NCMYV9 26/03/2015 Put 10.750 1.115 1.115 0.000   0 0.885
NCMXD7 26/03/2015 Call 11.000 1.190 1.190 0.000   54 1.650
NCMXF7 26/03/2015 Put 11.000 1.245 1.245 0.000   80 0.990
NCMY89 26/03/2015 Call 11.250 1.075 1.075 0.000   34 1.520
NCMYH9 26/03/2015 Put 11.250 1.385 1.385 0.000   0 1.105
NCMT97 26/03/2015 Call 11.500 0.970 0.970 0.000   90 1.385
NCMTA7 26/03/2015 Put 11.500 1.530 1.530 0.000   0 1.225
NCMBZ7 26/03/2015 Call 11.750 0.880 0.880 0.000   86 1.275
NCMC17 26/03/2015 Put 11.750 1.690 1.690 0.000   0 1.360
NCMTB7 26/03/2015 Call 12.000 0.790 0.790 0.850 4 204 1.165
NCMTC7 26/03/2015 Put 12.000 1.850 1.850 0.000   0 1.500
NCMDU7 26/03/2015 Call 12.250 0.715 0.715 0.000   0 1.060
NCMDV7 26/03/2015 Put 12.250 2.025 2.025 0.000   0 1.645
NCMLT7 26/03/2015 Call 12.260 0.710 0.710 0.000   0 1.060
NCMLU7 26/03/2015 Put 12.260 1.990 1.990 0.000   0 1.625
NCMC87 26/03/2015 Call 12.500 0.645 0.645 0.000   100 0.975
NCMC97 26/03/2015 Put 12.500 2.200 2.200 0.000   0 1.805
NCMLX7 26/03/2015 Call 12.510 0.640 0.640 0.000   0 0.965
NCMLW7 26/03/2015 Put 12.510 2.165 2.165 0.000   60 1.775
NCMDW7 26/03/2015 Call 12.750 0.575 0.575 0.000   0 0.885
NCMDX7 26/03/2015 Put 12.750 2.385 2.385 0.000   0 1.965
NCMBI7 26/03/2015 Call 13.000 0.520 0.520 0.000   0 0.805
NCMBJ7 26/03/2015 Put 13.000 2.580 2.580 0.000   120 2.135
NCMLY7 26/03/2015 Call 13.010 0.515 0.515 0.000   22 0.800
NCMLZ7 26/03/2015 Put 13.010 2.530 2.530 0.000   0 2.100
NCMTU7 26/03/2015 Call 13.250 0.465 0.465 0.000   0 0.735
NCMTV7 26/03/2015 Put 13.250 2.775 2.775 0.000   0 2.310
NCMTI9 26/03/2015 Call 14.000 0.330 0.330 0.000   0 0.545
NCMTJ9 26/03/2015 Put 14.000 3.405 3.405 0.000   30 2.875
NCMP79 26/03/2015 Call 15.000 0.210 0.210 0.000   0 0.360
NCMP89 26/03/2015 Put 15.000 4.305 4.305 4.250 10 188 3.715
NCMJ39 26/03/2015 Call 17.000 0.080 0.080 0.000   100 0.150
NCMJ49 26/03/2015 Put 17.000 6.220 6.220 0.000   0 5.560
NCML47 26/03/2015 Call 18.010 0.050 0.050 0.000   0 0.095
NCMKW7 26/03/2015 Put 18.010 6.980 6.980 0.000   120 6.355
NCML67 26/03/2015 Call 19.010 0.030 0.030 0.000   0 0.060
NCML57 26/03/2015 Put 19.010 7.940 7.940 0.000   75 7.305
NCMBY9 26/03/2015 Call 20.000 0.020 0.020 0.000   138 0.035
NCMBZ9 26/03/2015 Put 20.000 9.220 9.220 0.000   0 8.510
NCML77 26/03/2015 Call 20.010 0.020 0.020 0.000   0 0.035
NCML87 26/03/2015 Put 20.010 8.910 8.910 0.000   40 8.260
NCMN47 26/03/2015 Call 21.000 0.010 0.010 0.000   0 0.020
NCMN37 26/03/2015 Put 21.000 10.220 10.220 0.000   0 9.510
NCMN17 26/03/2015 Call 21.010 0.010 0.010 0.000   0 0.025
NCMN27 26/03/2015 Put 21.010 9.880 9.880 0.000   0 9.225
NCMCG9 26/03/2015 Call 24.000 0.003 0.003 0.000   5 0.005
NCMCH9 26/03/2015 Put 24.000 13.220 13.220 0.000   0 12.510
NCMZP7 25/06/2015 Call 0.010 11.035 11.035 0.000   170 11.760
NCMX99 25/06/2015 Call 6.000 4.950 4.950 0.000   10 5.700
NCMXA9 25/06/2015 Put 6.000 0.095 0.095 0.000   100 0.075
NCMKD9 25/06/2015 Call 6.500 4.525 4.525 0.000   0 5.240
NCMKS9 25/06/2015 Put 6.500 0.125 0.125 0.105 100 1 0.110
NCMEI9 25/06/2015 Call 7.000 4.110 4.110 0.000   0 4.795
NCMEJ9 25/06/2015 Put 7.000 0.185 0.185 0.000   100 0.155
NCMZU8 25/06/2015 Call 7.500 3.700 3.700 0.000   0 4.365
NCMZV8 25/06/2015 Put 7.500 0.260 0.260 0.000   45 0.215
NCMZW8 25/06/2015 Call 8.000 3.310 3.310 0.000   0 3.950
NCMZX8 25/06/2015 Put 8.000 0.355 0.355 0.000   275 0.290
NCMX38 25/06/2015 Call 8.500 2.935 2.935 0.000   0 3.555
NCMX48 25/06/2015 Put 8.500 0.475 0.475 0.000   150 0.380
NCMQD7 25/06/2015 Call 8.750 2.755 2.755 0.000   0 3.365
NCMQE7 25/06/2015 Put 8.750 0.540 0.540 0.000   0 0.440
NCMMI8 25/06/2015 Call 9.000 2.585 2.585 0.000   0 3.180
NCMMJ8 25/06/2015 Put 9.000 0.620 0.620 0.000   50 0.500
NCMPS7 25/06/2015 Call 9.250 2.420 2.420 0.000   0 2.995
NCMPT7 25/06/2015 Put 9.250 0.695 0.695 0.000   150 0.560
NCMJL8 25/06/2015 Call 9.500 2.260 2.260 0.000   59 2.825
NCMJM8 25/06/2015 Put 9.500 0.785 0.785 0.000   100 0.640
NCMP47 25/06/2015 Call 9.750 2.115 2.115 0.000   0 2.660
NCMP57 25/06/2015 Put 9.750 0.880 0.880 0.000   0 0.715
NCMYM7 25/06/2015 Call 10.000 1.970 1.970 0.000   227 2.495
NCMYN7 25/06/2015 Put 10.000 0.980 0.980 0.000   20 0.795
NCMPM7 25/06/2015 Call 10.250 1.840 1.840 0.000   0 2.350
NCMPP7 25/06/2015 Put 10.250 1.090 1.090 0.000   0 0.890
NCMXI7 25/06/2015 Call 10.500 1.710 1.710 0.000   20 2.205
NCMXJ7 25/06/2015 Put 10.500 1.210 1.210 0.000   150 0.990
NCMP67 25/06/2015 Call 10.750 1.585 1.585 0.000   0 2.060
NCMP77 25/06/2015 Put 10.750 1.325 1.325 0.000   100 1.090
NCMXK7 25/06/2015 Call 11.000 1.475 1.475 0.000   0 1.930
NCMXL7 25/06/2015 Put 11.000 1.460 1.460 0.000   0 1.205
NCMPQ7 25/06/2015 Call 11.250 1.365 1.365 0.000   0 1.800
NCMPR7 25/06/2015 Put 11.250 1.595 1.595 0.000   0 1.320
NCMTD7 25/06/2015 Call 11.500 1.255 1.255 0.000   0 1.670
NCMTK7 25/06/2015 Put 11.500 1.735 1.735 0.000   0 1.440
NCMP87 25/06/2015 Call 11.750 1.165 1.165 0.000   0 1.555
NCMP97 25/06/2015 Put 11.750 1.890 1.890 0.000   0 1.580
NCMTL7 25/06/2015 Call 12.000 1.070 1.070 0.000   9 1.445
NCMTM7 25/06/2015 Put 12.000 2.045 2.045 0.000   1,600 1.720
NCMPK7 25/06/2015 Call 12.250 0.975 0.975 0.000   0 1.335
NCMPL7 25/06/2015 Put 12.250 2.200 2.200 0.000   0 1.860
NCMCF7 25/06/2015 Call 12.500 0.895 0.895 0.000   15 1.240
NCMCG7 25/06/2015 Put 12.500 2.370 2.370 0.000   0 2.020
NCMQL7 25/06/2015 Call 12.750 0.820 0.820 0.000   0 1.150
NCMQM7 25/06/2015 Put 12.750 2.545 2.545 0.000   0 2.175
NCMBK7 25/06/2015 Call 13.000 0.745 0.745 0.000   9 1.060
NCMBL7 25/06/2015 Put 13.000 2.725 2.725 0.000   0 2.340
NCMTW7 25/06/2015 Call 13.250 0.685 0.685 0.000   0 0.980
NCMTX7 25/06/2015 Put 13.250 2.915 2.915 0.000   0 2.505
NCMVC9 25/06/2015 Call 13.500 0.625 0.625 0.000   0 0.910
NCMVD9 25/06/2015 Put 13.500 3.115 3.115 0.000   0 2.685
NCMTK9 25/06/2015 Call 14.000 0.520 0.520 0.000   3 0.770
NCMTL9 25/06/2015 Put 14.000 3.520 3.520 0.000   0 3.050
NCMP99 25/06/2015 Call 15.000 0.365 0.365 0.000   16 0.560
NCMPK9 25/06/2015 Put 15.000 4.390 4.390 0.000   50 3.850
NCMJ99 25/06/2015 Call 16.000 0.255 0.255 0.000   60 0.405
NCMJA9 25/06/2015 Put 16.000 5.310 5.310 0.000   0 4.710
NCMC78 25/06/2015 Call 19.000 0.085 0.085 0.000   90 0.145
NCMC88 25/06/2015 Put 19.000 8.220 8.220 0.000   0 7.525
NCMUH7 25/06/2015 Call 20.000 0.060 0.060 0.000   140 0.105
NCMUK7 25/06/2015 Put 20.000 9.220 9.220 0.000   0 8.510
NCMN57 25/06/2015 Call 21.000 0.045 0.045 0.000   0 0.075
NCMN67 25/06/2015 Put 21.000 10.220 10.220 0.000   0 9.510
NCMN87 25/06/2015 Call 21.010 0.045 0.045 0.000   0 0.075
NCMN77 25/06/2015 Put 21.010 9.805 9.805 0.000   10 9.135
NCMRW7 25/06/2015 Call 22.000 0.030 0.030 0.000   15 0.050
NCMRX7 25/06/2015 Put 22.000 11.220 11.220 0.000   0 10.510
NCMRS7 25/06/2015 Call 23.000 0.020 0.020 0.000   200 0.040
NCMRT7 25/06/2015 Put 23.000 12.220 12.220 0.000   0 11.510
NCMRM7 25/06/2015 Call 30.000 0.002 0.002 0.000   300 0.004
NCMRN7 25/06/2015 Put 30.000 19.220 19.220 0.000   0 18.510
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.003
NCMT37 25/06/2015 Put 31.000 20.220 20.220 0.000   0 19.510
NCMXB9 24/09/2015 Call 6.000 5.095 5.095 0.000   0 5.760
NCMXC9 24/09/2015 Put 6.000 0.150 0.150 0.000   0 0.115
NCMKT9 24/09/2015 Call 6.500 4.665 4.665 0.000   0 5.330
NCMKW9 24/09/2015 Put 6.500 0.215 0.215 0.000   0 0.170
NCMEK9 24/09/2015 Call 7.000 4.250 4.250 0.000   0 4.920
NCMEL9 24/09/2015 Put 7.000 0.290 0.290 0.000   0 0.240
NCMCZ9 24/09/2015 Call 7.500 3.865 3.865 0.000   0 4.520
NCMD19 24/09/2015 Put 7.500 0.390 0.390 0.000   0 0.320
NCMT48 24/09/2015 Call 8.000 3.500 3.500 0.000   0 4.135
NCMT58 24/09/2015 Put 8.000 0.505 0.505 0.000   0 0.415
NCMRM8 24/09/2015 Call 8.500 3.150 3.150 0.000   0 3.770
NCMRN8 24/09/2015 Put 8.500 0.640 0.640 0.000   0 0.535
NCMQ48 24/09/2015 Call 9.000 2.820 2.820 0.000   0 3.415
NCMQ58 24/09/2015 Put 9.000 0.800 0.800 0.000   75 0.670
NCMNX8 24/09/2015 Call 9.500 2.515 2.515 0.000   0 3.080
NCMNY8 24/09/2015 Put 9.500 0.985 0.985 0.000   0 0.830
NCMN18 24/09/2015 Call 10.000 2.225 2.225 0.000   0 2.770
NCMN28 24/09/2015 Put 10.000 1.190 1.190 0.000   0 1.010
NCMLZ8 24/09/2015 Call 10.500 1.965 1.965 0.000   0 2.470
NCMM18 24/09/2015 Put 10.500 1.425 1.425 0.000   25 1.205
NCMN38 24/09/2015 Call 11.000 1.730 1.730 0.000   25 2.210
NCMN48 24/09/2015 Put 11.000 1.680 1.680 0.000   20 1.435
NCMLS8 24/09/2015 Call 11.500 1.515 1.515 0.000   0 1.955
NCMLT8 24/09/2015 Put 11.500 1.960 1.960 0.000   0 1.675
NCMMW8 24/09/2015 Call 12.000 1.325 1.325 0.000   0 1.735
NCMMX8 24/09/2015 Put 12.000 2.265 2.265 0.000   0 1.950
NCMLP8 24/09/2015 Call 12.500 1.150 1.150 0.000   0 1.525
NCMLQ8 24/09/2015 Put 12.500 2.585 2.585 0.000   0 2.230
NCMMY8 24/09/2015 Call 13.000 1.005 1.005 0.000   0 1.345
NCMMZ8 24/09/2015 Put 13.000 2.930 2.930 0.000   0 2.545
NCMMM8 24/09/2015 Call 13.500 0.860 0.860 0.000   0 1.175
NCMMN8 24/09/2015 Put 13.500 3.280 3.280 0.000   0 2.865
NCMLN8 24/09/2015 Call 14.000 0.730 0.730 0.000   0 1.030
NCMLO8 24/09/2015 Put 14.000 3.660 3.660 0.000   0 3.220
NCMJC7 17/12/2015 Call 5.000 6.010 6.010 0.000   0 6.705
NCMJD7 17/12/2015 Put 5.000 0.060 0.060 0.000   452 0.045
NCMCZ7 17/12/2015 Call 5.500 5.565 5.565 0.000   0 6.250
NCMD17 17/12/2015 Put 5.500 0.100 0.100 0.000   50 0.075
NCMXD9 17/12/2015 Call 6.000 5.140 5.140 0.000   40 5.810
NCMXH9 17/12/2015 Put 6.000 0.155 0.155 0.000   0 0.120
NCMKX9 17/12/2015 Call 6.500 4.730 4.730 0.000   0 5.390
NCMKY9 17/12/2015 Put 6.500 0.235 0.235 0.000   100 0.180
NCMEM9 17/12/2015 Call 7.000 4.340 4.340 0.000   100 4.980
NCMEN9 17/12/2015 Put 7.000 0.330 0.330 0.000   450 0.260
NCMB29 17/12/2015 Call 7.500 3.965 3.965 0.000   5 4.595
NCMB39 17/12/2015 Put 7.500 0.445 0.445 0.000   0 0.360
NCMZY8 17/12/2015 Call 8.000 3.620 3.620 0.000   130 4.220
NCMB19 17/12/2015 Put 8.000 0.585 0.585 0.000   452 0.475
NCMX58 17/12/2015 Call 8.500 3.300 3.300 0.000   0 3.880
NCMX68 17/12/2015 Put 8.500 0.750 0.750 0.000   35 0.620
NCMMK8 17/12/2015 Call 9.000 2.990 2.990 0.000   0 3.555
NCMML8 17/12/2015 Put 9.000 0.925 0.925 0.000   0 0.780
NCMJN8 17/12/2015 Call 9.500 2.720 2.720 0.000   0 3.245
NCMJO8 17/12/2015 Put 9.500 1.140 1.140 0.000   0 0.960
NCMZC7 17/12/2015 Call 10.000 2.455 2.455 0.000   450 2.965
NCMZD7 17/12/2015 Put 10.000 1.365 1.365 0.000   20 1.170
NCMXO7 17/12/2015 Call 10.500 2.220 2.220 0.000   0 2.695
NCMXP7 17/12/2015 Put 10.500 1.615 1.615 0.000   0 1.390
NCMXM7 17/12/2015 Call 11.000 2.000 2.000 0.000   22 2.460
NCMXN7 17/12/2015 Put 11.000 1.880 1.880 0.000   30 1.645
NCMTP7 17/12/2015 Call 11.500 1.805 1.805 0.000   0 2.230
NCMTQ7 17/12/2015 Put 11.500 2.170 2.170 0.000   0 1.900
NCMTN7 17/12/2015 Call 12.000 1.620 1.620 0.000   300 2.030
NCMTO7 17/12/2015 Put 12.000 2.475 2.475 0.000   4 2.195
NCMCH7 17/12/2015 Call 12.500 1.455 1.455 0.000   14 1.835
NCMCI7 17/12/2015 Put 12.500 2.800 2.800 0.000   0 2.490
NCMBM7 17/12/2015 Call 13.000 1.295 1.295 0.000   0 1.670
NCMBO7 17/12/2015 Put 13.000 3.135 3.135 0.000   102 2.820
NCMVE9 17/12/2015 Call 13.500 1.165 1.165 0.000   0 1.510
NCMVF9 17/12/2015 Put 13.500 3.500 3.500 0.000   0 3.155
NCMTM9 17/12/2015 Call 14.000 1.035 1.035 0.000   0 1.365
NCMU29 17/12/2015 Put 14.000 3.870 3.870 0.000   457 3.505
NCMPP9 17/12/2015 Call 15.000 0.820 0.820 0.000   250 1.115
NCMPQ9 17/12/2015 Put 15.000 4.665 4.665 0.000   0 4.245
NCMJB9 17/12/2015 Call 16.000 0.645 0.645 0.000   360 0.915
NCMJC9 17/12/2015 Put 16.000 5.515 5.515 0.000   530 5.045
NCMRK8 17/12/2015 Call 17.000 0.505 0.505 0.000   450 0.745
NCMRL8 17/12/2015 Put 17.000 6.395 6.395 0.000   0 5.880
NCMFT8 17/12/2015 Call 18.000 0.390 0.390 0.000   50 0.600
NCMFU8 17/12/2015 Put 18.000 7.315 7.315 0.000   0 6.745
NCMFX8 17/12/2015 Call 20.000 0.240 0.240 0.000   497 0.400
NCMFY8 17/12/2015 Put 20.000 9.230 9.230 0.000   0 8.585
NCMFV8 17/12/2015 Call 21.000 0.185 0.185 0.000   61 0.325
NCMFW8 17/12/2015 Put 21.000 10.220 10.220 0.000   0 9.540
NCMFL8 17/12/2015 Call 23.000 0.115 0.115 0.000   1,200 0.215
NCMFO8 17/12/2015 Put 23.000 12.220 12.220 0.000   0 11.510
NCMG28 17/12/2015 Call 24.000 0.095 0.095 0.000   50 0.175
NCMG38 17/12/2015 Put 24.000 13.220 13.220 0.000   0 12.510
NCMFZ8 17/12/2015 Call 25.000 0.070 0.070 0.000   2,432 0.145
NCMG18 17/12/2015 Put 25.000 14.220 14.220 0.000   0 13.510
NCMIO8 17/12/2015 Call 28.000 0.040 0.040 0.000   50 0.075
NCMIP8 17/12/2015 Put 28.000 17.220 17.220 0.000   0 16.510
NCMM28 17/12/2015 Call 29.000 0.030 0.030 0.000   4,551 0.065
NCMM38 17/12/2015 Put 29.000 18.220 18.220 0.000   0 17.510
NCMWR8 17/12/2015 Call 35.000 0.009 0.009 0.000   330 0.020
NCMWQ8 17/12/2015 Put 35.000 24.220 24.220 0.000   0 23.510
NCMWN8 17/12/2015 Call 40.000 0.004 0.004 0.000   6,681 0.007
NCMWM8 17/12/2015 Put 40.000 29.220 29.220 0.000   0 28.510
NCMKE9 17/12/2015 Call 40.010 0.005 0.005 0.000   0 0.007
NCMKF9 17/12/2015 Put 40.010 27.800 27.800 27.500 100 422 27.105
NCMBT7 23/03/2016 Call 7.500 4.065 4.065 0.000   0 4.695
NCMBU7 23/03/2016 Put 7.500 0.575 0.575 0.000   0 0.420
NCMZ19 23/03/2016 Call 8.000 3.720 3.720 0.000   0 4.340
NCMZ29 23/03/2016 Put 8.000 0.710 0.710 0.000   0 0.545
NCMBR7 23/03/2016 Call 8.500 3.400 3.400 0.000   0 4.000
NCMBS7 23/03/2016 Put 8.500 0.865 0.865 0.000   0 0.690
NCMZD9 23/03/2016 Call 9.000 3.090 3.090 0.000   0 3.685
NCMZE9 23/03/2016 Put 9.000 1.035 1.035 0.985 20 0 0.865
NCMB17 23/03/2016 Call 9.500 2.815 2.815 0.000   0 3.385
NCMB27 23/03/2016 Put 9.500 1.235 1.235 0.000   0 1.050
NCMZF9 23/03/2016 Call 10.000 2.550 2.550 0.000   0 3.115
NCMZG9 23/03/2016 Put 10.000 1.460 1.460 0.000   0 1.265
NCMZX9 23/03/2016 Call 10.500 2.305 2.305 0.000   0 2.850
NCMZY9 23/03/2016 Put 10.500 1.705 1.705 0.000   0 1.485
NCMZB9 23/03/2016 Call 11.000 2.075 2.075 0.000   0 2.620
NCMZC9 23/03/2016 Put 11.000 1.970 1.970 0.000   80 1.740
NCMZ99 23/03/2016 Call 11.500 1.870 1.870 0.000   0 2.385
NCMZA9 23/03/2016 Put 11.500 2.250 2.250 0.000   0 2.000
NCMBX7 23/03/2016 Call 12.000 1.675 1.675 0.000   178 2.195
NCMBY7 23/03/2016 Put 12.000 2.540 2.540 0.000   0 2.295
NCMDS7 23/03/2016 Call 12.500 1.505 1.505 0.000   0 2.000
NCMDT7 23/03/2016 Put 12.500 2.855 2.855 0.000   0 2.590
NCME77 23/03/2016 Call 13.000 1.340 1.340 0.000   220 1.830
NCME87 23/03/2016 Put 13.000 3.180 3.180 0.000   0 2.910
NCMJE7 23/06/2016 Call 5.000 6.115 6.115 0.000   0 6.800
NCMJF7 23/06/2016 Put 5.000 0.105 0.105 0.000   150 0.085
NCMD27 23/06/2016 Call 5.500 5.695 5.695 0.000   0 6.370
NCMD37 23/06/2016 Put 5.500 0.165 0.165 0.000   50 0.130
NCMXI9 23/06/2016 Call 6.000 5.290 5.290 0.000   0 5.950
NCMXJ9 23/06/2016 Put 6.000 0.245 0.245 0.000   125 0.195
NCMKZ9 23/06/2016 Call 6.500 4.900 4.900 0.000   0 5.550
NCML19 23/06/2016 Put 6.500 0.345 0.345 0.000   0 0.285
NCMEO9 23/06/2016 Call 7.000 4.535 4.535 0.000   0 5.170
NCMFX9 23/06/2016 Put 7.000 0.460 0.460 0.000   0 0.390
NCMU99 23/06/2016 Call 7.500 4.195 4.195 0.000   0 4.805
NCMUA9 23/06/2016 Put 7.500 0.605 0.605 0.000   110 0.510
NCMK89 23/06/2016 Call 8.000 3.865 3.865 0.000   20 4.465
NCMK99 23/06/2016 Put 8.000 0.765 0.765 0.000   0 0.655
NCMG69 23/06/2016 Call 8.500 3.565 3.565 0.000   54 4.135
NCMG79 23/06/2016 Put 8.500 0.950 0.950 0.000   0 0.815
NCMGO9 23/06/2016 Call 9.000 3.285 3.285 0.000   0 3.835
NCMGP9 23/06/2016 Put 9.000 1.155 1.155 0.000   20 0.995
NCMG89 23/06/2016 Call 9.500 3.020 3.020 0.000   0 3.545
NCMG99 23/06/2016 Put 9.500 1.375 1.375 0.000   0 1.195
NCMGM9 23/06/2016 Call 10.000 2.775 2.775 0.000   0 3.285
NCMGN9 23/06/2016 Put 10.000 1.620 1.620 0.000   0 1.410
NCMFV9 23/06/2016 Call 10.500 2.550 2.550 0.000   0 3.030
NCMFW9 23/06/2016 Put 10.500 1.880 1.880 0.000   0 1.645
NCMGQ9 23/06/2016 Call 11.000 2.345 2.345 0.000   0 2.805
NCMGR9 23/06/2016 Put 11.000 2.160 2.160 0.000   0 1.900
NCMGK9 23/06/2016 Call 11.500 2.155 2.155 0.000   0 2.580
NCMGL9 23/06/2016 Put 11.500 2.455 2.455 0.000   0 2.165
NCMJ69 23/06/2016 Call 12.000 1.970 1.970 0.000   0 2.390
NCMJ79 23/06/2016 Put 12.000 2.760 2.760 0.000   0 2.460
NCMKQ9 23/06/2016 Call 12.500 1.815 1.815 0.000   0 2.205
NCMKR9 23/06/2016 Put 12.500 3.100 3.100 0.000   0 2.765
NCMQE9 23/06/2016 Call 13.000 1.665 1.665 0.000   1,000 2.035
NCMQF9 23/06/2016 Put 13.000 3.435 3.435 0.000   0 3.080
NCMUP9 23/06/2016 Call 13.500 1.525 1.525 0.000   0 1.880
NCMUQ9 23/06/2016 Put 13.500 3.790 3.790 0.000   0 3.420
NCMUR9 23/06/2016 Call 14.000 1.405 1.405 0.000   1,000 1.730
NCMUS9 23/06/2016 Put 14.000 4.165 4.165 0.000   0 3.760
NCMN39 23/06/2016 Call 30.000 0.105 0.105 0.000   310 0.150
NCMN29 23/06/2016 Put 30.000 19.220 19.220 0.000   0 18.510
NCMN49 23/06/2016 Call 35.000 0.050 0.050 0.000   50 0.075
NCMN59 23/06/2016 Put 35.000 24.220 24.220 0.000   0 23.510
NCMN79 23/06/2016 Call 40.000 0.025 0.025 0.000   5,270 0.035
NCMN69 23/06/2016 Put 40.000 29.220 29.220 0.000   0 28.510
NCMWH7 22/12/2016 Call 5.500 5.765 5.765 0.000   10 6.470
NCMWI7 22/12/2016 Put 5.500 0.355 0.355 0.000   220 0.220
NCMYT7 22/12/2016 Call 6.000 5.385 5.385 0.000   0 6.075
NCMYU7 22/12/2016 Put 6.000 0.455 0.455 0.000   100 0.305
NCMY17 22/12/2016 Call 6.500 5.025 5.025 0.000   0 5.700
NCMY27 22/12/2016 Put 6.500 0.570 0.570 0.000   220 0.415
NCMYR7 22/12/2016 Call 7.000 4.685 4.685 0.000   0 5.335
NCMYS7 22/12/2016 Put 7.000 0.700 0.700 0.000   0 0.535
NCMWJ7 22/12/2016 Call 7.500 4.365 4.365 0.000   0 5.000
NCMXZ7 22/12/2016 Put 7.500 0.850 0.850 0.000   0 0.680
NCMY77 22/12/2016 Call 8.000 4.060 4.060 0.000   20 4.675
NCMYO7 22/12/2016 Put 8.000 1.015 1.015 0.000   0 0.840
NCMY57 22/12/2016 Call 8.500 3.770 3.770 0.000   14 4.375
NCMY67 22/12/2016 Put 8.500 1.195 1.195 0.000   0 1.015
NCMYP7 22/12/2016 Call 9.000 3.500 3.500 0.000   0 4.085
NCMYQ7 22/12/2016 Put 9.000 1.390 1.390 0.000   0 1.210
NCMY37 22/12/2016 Call 9.500 3.240 3.240 0.000   49 3.825
NCMY47 22/12/2016 Put 9.500 1.600 1.600 0.000   0 1.425
NCMZ17 22/12/2016 Call 10.000 3.005 3.005 0.000   12 3.565
NCMZ27 22/12/2016 Put 10.000 1.840 1.840 0.000   0 1.645
NCMZL7 22/12/2016 Call 10.500 2.770 2.770 0.000   6 3.340
NCMZM7 22/12/2016 Put 10.500 2.075 2.075 0.000   0 1.900
NCMDM8 22/12/2016 Call 11.000 2.565 2.565 0.000   19 3.120
NCMDN8 22/12/2016 Put 11.000 2.345 2.345 0.000   0 2.155
NCMDO8 22/12/2016 Call 11.500 2.365 2.365 0.000   3 2.910
NCMDP8 22/12/2016 Put 11.500 2.620 2.620 0.000   0 2.430
NCMDR8 22/12/2016 Call 12.000 2.175 2.175 0.000   6 2.725
NCMDQ8 22/12/2016 Put 12.000 2.910 2.910 0.000   0 2.720
NCMDS8 22/12/2016 Call 12.500 2.015 2.015 0.000   206 2.540
NCMDT8 22/12/2016 Put 12.500 3.220 3.220 0.000   0 3.020
NCMEN8 22/12/2016 Call 13.000 1.850 1.850 0.000   0 2.370
NCMEM8 22/12/2016 Put 13.000 3.535 3.535 0.000   0 3.335
NCMQJ8 22/12/2016 Call 13.500 1.700 1.700 0.000   0 2.220
NCMQK8 22/12/2016 Put 13.500 3.870 3.870 0.000   0 3.665
NCMEO8 22/12/2016 Call 14.000 1.570 1.570 0.000   460 2.070
NCMEP8 22/12/2016 Put 14.000 4.225 4.225 0.000   0 4.000
NCMMV9 22/12/2016 Call 14.500 1.440 1.440 0.000   80 1.930
NCMMW9 22/12/2016 Put 14.500 4.580 4.580 0.000   0 4.345
NCMER8 22/12/2016 Call 15.000 1.330 1.330 0.000   105 1.810
NCMEQ8 22/12/2016 Put 15.000 4.955 4.955 0.000   0 4.710
NCMPW7 29/06/2017 Call 8.500 4.080 4.080 0.000   0 4.695
NCMPX7 29/06/2017 Put 8.500 1.365 1.365 0.000   0 1.225
NCMQB7 29/06/2017 Call 9.000 3.815 3.815 0.000   0 4.435
NCMQC7 29/06/2017 Put 9.000 1.570 1.570 0.000   0 1.430
NCMPY7 29/06/2017 Call 9.500 3.575 3.575 0.000   0 4.170
NCMPZ7 29/06/2017 Put 9.500 1.800 1.800 0.000   0 1.635
NCMQ97 29/06/2017 Call 10.000 3.345 3.345 0.000   53 3.925
NCMQA7 29/06/2017 Put 10.000 2.035 2.035 0.000   0 1.860
NCMQ17 29/06/2017 Call 10.500 3.120 3.120 0.000   0 3.700
NCMQ27 29/06/2017 Put 10.500 2.275 2.275 0.000   0 2.100
NCMQ77 29/06/2017 Call 11.000 2.925 2.925 0.000   0 3.475
NCMQ87 29/06/2017 Put 11.000 2.550 2.550 0.000   100 2.345
NCMQ57 29/06/2017 Call 11.500 2.730 2.730 0.000   0 3.280
NCMQ67 29/06/2017 Put 11.500 2.825 2.825 0.000   100 2.610
NCMPU7 29/06/2017 Call 12.000 2.540 2.540 0.000   0 3.095
NCMPV7 29/06/2017 Put 12.000 3.110 3.110 0.000   0 2.885
NCMQ37 29/06/2017 Call 12.500 2.385 2.385 0.000   0 2.915
NCMQ47 29/06/2017 Put 12.500 3.420 3.420 0.000   0 3.165
NCMQF7 29/06/2017 Call 13.000 2.230 2.230 0.000   0 2.745
NCMQG7 29/06/2017 Put 13.000 3.740 3.740 0.000   0 3.465
NCMU37 29/06/2017 Call 13.500 2.080 2.080 0.000   0 2.600
NCMU47 29/06/2017 Put 13.500 4.065 4.065 0.000   0 3.780

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.