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 25.000 Up 0.260 24.610 25.100 24.870 25.190 24.570 7,878,170 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQI9 25/08/2016 Call 0.010 25.020 25.020 0.000   0 25.020
NCML47 25/08/2016 Call 13.500 11.520 11.520 0.000   0 11.520
NCML57 25/08/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NCMKY7 25/08/2016 Call 13.510 11.510 11.510 0.000   220 11.510
NCMKX7 25/08/2016 Put 13.510 0.000 0.000 0.000   0 0.000
NCMQ49 25/08/2016 Call 14.000 11.020 11.020 0.000   285 11.020
NCMQ59 25/08/2016 Put 14.000 0.000 0.000 0.000   195 0.000
NCML77 25/08/2016 Call 14.010 11.010 11.010 0.000   204 11.010
NCML67 25/08/2016 Put 14.010 0.000 0.000 0.000   0 0.000
NCMLF9 25/08/2016 Call 14.250 10.770 10.770 0.000   30 10.770
NCMLG9 25/08/2016 Put 14.250 0.000 0.000 0.000   0 0.000
NCMKS9 25/08/2016 Call 14.500 10.520 10.520 0.000   30 10.520
NCMKT9 25/08/2016 Put 14.500 0.000 0.000 0.000   0 0.000
NCMKW9 25/08/2016 Call 14.750 10.270 10.270 0.000   0 10.270
NCMKX9 25/08/2016 Put 14.750 0.000 0.000 0.000   0 0.000
NCMLL9 25/08/2016 Call 15.000 10.020 10.020 0.000   410 10.020
NCMLM9 25/08/2016 Put 15.000 0.000 0.000 0.000   0 0.000
NCMKU9 25/08/2016 Call 15.500 9.520 9.520 0.000   32 9.520
NCMKV9 25/08/2016 Put 15.500 0.000 0.000 0.000   0 0.000
NCMSF9 25/08/2016 Call 15.510 9.510 9.510 0.000   125 9.510
NCMSE9 25/08/2016 Put 15.510 0.000 0.000 0.000   10 0.000
NCMLB9 25/08/2016 Call 16.000 9.020 9.020 0.000   545 9.020
NCMLC9 25/08/2016 Put 16.000 0.001 0.001 0.000   300 0.001
NCMSG9 25/08/2016 Call 16.010 9.010 9.010 0.000 100 100 9.010
NCMSH9 25/08/2016 Put 16.010 0.001 0.001 0.000   40 0.001
NCML79 25/08/2016 Call 16.500 8.520 8.520 0.000   60 8.520
NCML89 25/08/2016 Put 16.500 0.002 0.002 0.000   1,280 0.002
NCMYU9 25/08/2016 Call 16.510 8.515 8.515 0.000   40 8.515
NCMYV9 25/08/2016 Put 16.510 0.002 0.002 0.000   0 0.002
NCML99 25/08/2016 Call 17.000 8.025 8.025 0.000   130 8.025
NCMLA9 25/08/2016 Put 17.000 0.003 0.003 0.000   2,156 0.003
NCMYX9 25/08/2016 Call 17.010 8.015 8.015 0.000 100 231 8.015
NCMYW9 25/08/2016 Put 17.010 0.003 0.003 0.000   30 0.003
NCML59 25/08/2016 Call 17.500 7.525 7.525 0.000   50 7.525
NCML69 25/08/2016 Put 17.500 0.006 0.006 0.000   2,306 0.006
NCMYZ9 25/08/2016 Call 17.510 7.515 7.515 0.000   0 7.515
NCMZ19 25/08/2016 Put 17.510 0.007 0.007 0.000   20 0.007
NCMLD9 25/08/2016 Call 18.000 7.030 7.030 0.000   465 7.030
NCMLE9 25/08/2016 Put 18.000 0.010 0.010 0.000   311 0.010
NCMZ39 25/08/2016 Call 18.010 7.020 7.020 0.000   60 7.020
NCMZ29 25/08/2016 Put 18.010 0.010 0.010 0.000   220 0.010
NCMKY9 25/08/2016 Call 18.500 6.540 6.540 0.000   60 6.540
NCML29 25/08/2016 Put 18.500 0.020 0.020 0.000   310 0.020
NCMLH9 25/08/2016 Call 19.000 6.050 6.050 0.000   203 6.050
NCMLI9 25/08/2016 Put 19.000 0.030 0.030 0.000   382 0.030
NCML39 25/08/2016 Call 19.500 5.570 5.570 0.000   125 5.570
NCML49 25/08/2016 Put 19.500 0.050 0.050 0.000 75 825 0.050
NCMMW7 25/08/2016 Call 19.510 5.560 5.560 0.000   0 5.560
NCMMX7 25/08/2016 Put 19.510 0.050 0.050 0.000   0 0.050
NCMKO9 25/08/2016 Call 20.000 5.090 5.090 0.000   333 5.090
NCMKP9 25/08/2016 Put 20.000 0.075 0.075 0.000 30 3,095 0.075
NCMMZ7 25/08/2016 Call 20.010 5.085 5.085 0.000   40 5.085
NCMMY7 25/08/2016 Put 20.010 0.075 0.075 0.000   500 0.075
NCMLJ9 25/08/2016 Call 20.500 4.625 4.625 0.000   190 4.625
NCMLK9 25/08/2016 Put 20.500 0.105 0.105 0.000   453 0.105
NCMN17 25/08/2016 Call 20.510 4.615 4.615 0.000   30 4.615
NCMN27 25/08/2016 Put 20.510 0.105 0.105 0.000   110 0.105
NCMMZ9 25/08/2016 Call 21.000 4.170 4.170 0.000   662 4.170
NCMN19 25/08/2016 Put 21.000 0.150 0.150 0.000   2,501 0.150
NCMN47 25/08/2016 Call 21.010 4.160 4.160 0.000   0 4.160
NCMN37 25/08/2016 Put 21.010 0.150 0.150 0.000   10 0.150
NCMN89 25/08/2016 Call 21.500 3.725 3.725 0.000   724 3.725
NCMN99 25/08/2016 Put 21.500 0.205 0.205 0.000   2,635 0.205
NCMRF7 25/08/2016 Call 21.510 3.715 3.715 0.000   565 3.715
NCMRG7 25/08/2016 Put 21.510 0.205 0.205 0.000   20 0.205
NCMPR9 25/08/2016 Call 22.000 3.300 3.300 0.000   650 3.300
NCMPS9 25/08/2016 Put 22.000 0.280 0.280 0.260 613 988 0.280
NCMRM7 25/08/2016 Call 22.010 3.290 3.290 0.000   90 3.290
NCMRL7 25/08/2016 Put 22.010 0.280 0.280 0.000   781 0.280
NCMUL9 25/08/2016 Call 22.500 2.890 2.890 0.000 135 5,221 2.890
NCMUM9 25/08/2016 Put 22.500 0.365 0.365 0.000   2,512 0.365
NCMJJ7 25/08/2016 Call 22.510 2.885 2.885 0.000   100 2.885
NCMJI7 25/08/2016 Put 22.510 0.370 0.370 0.000   451 0.370
NCMVE9 25/08/2016 Call 23.000 2.505 2.505 0.000   803 2.505
NCMVF9 25/08/2016 Put 23.000 0.480 0.480 0.450 300 1,898 0.480
NCMJK7 25/08/2016 Call 23.010 2.500 2.500 0.000   15 2.500
NCMJL7 25/08/2016 Put 23.010 0.485 0.485 0.580 450 853 0.485
NCMVG9 25/08/2016 Call 23.500 2.150 2.150 2.250 58 1,164 2.150
NCMVH9 25/08/2016 Put 23.500 0.625 0.625 0.590 10 1,485 0.625
NCMJN7 25/08/2016 Call 23.510 2.140 2.140 0.000   50 2.140
NCMJM7 25/08/2016 Put 23.510 0.625 0.625 0.685 12 332 0.625
NCMW79 25/08/2016 Call 24.000 1.820 1.820 1.900 277 2,336 1.820
NCMW89 25/08/2016 Put 24.000 0.790 0.790 0.770 160 1,240 0.790
NCML87 25/08/2016 Call 24.010 1.810 1.810 0.000   145 1.810
NCML97 25/08/2016 Put 24.010 0.790 0.790 0.000   171 0.790
NCMWV9 25/08/2016 Call 24.500 1.515 1.515 1.280 60 2,030 1.515
NCMWW9 25/08/2016 Put 24.500 0.990 0.990 1.120 12 420 0.990
NCMMH7 25/08/2016 Call 24.510 1.510 1.510 0.000   60 1.510
NCMMG7 25/08/2016 Put 24.510 0.990 0.990 1.130 34 176 0.990
NCMWT9 25/08/2016 Call 25.000 1.245 1.245 1.280 218 2,739 1.245
NCMWU9 25/08/2016 Put 25.000 1.220 1.220 1.170 180 2,439 1.220
NCMMI7 25/08/2016 Call 25.010 1.240 1.240 1.100 300 485 1.240
NCMMJ7 25/08/2016 Put 25.010 1.225 1.225 0.000   150 1.225
NCMZY9 25/08/2016 Call 25.500 1.015 1.015 1.060 495 6,579 1.015
NCMB17 25/08/2016 Put 25.500 1.490 1.490 1.650 120 200 1.490
NCMML7 25/08/2016 Call 25.510 1.010 1.010 0.000   475 1.010
NCMMK7 25/08/2016 Put 25.510 1.490 1.490 0.000   24 1.490
NCMD57 25/08/2016 Call 26.000 0.815 0.815 0.860 645 2,328 0.815
NCMD67 25/08/2016 Put 26.000 1.790 1.790 0.000   39 1.790
NCMMM7 25/08/2016 Call 26.010 0.805 0.805 0.000 450 720 0.805
NCMMN7 25/08/2016 Put 26.010 1.790 1.790 0.000   110 1.790
NCMI27 25/08/2016 Call 26.500 0.645 0.645 0.670 52 515 0.645
NCMI37 25/08/2016 Put 26.500 2.120 2.120 0.000   371 2.120
NCMTN7 25/08/2016 Call 26.510            
NCMTM7 25/08/2016 Put 26.510            
NCMCN7 25/08/2016 Call 27.000 0.500 0.500 0.510 590 2,129 0.500
NCMCM7 25/08/2016 Put 27.000 2.480 2.480 0.000   51 2.480
NCMCK7 25/08/2016 Call 27.010 0.500 0.500 0.430 30 140 0.500
NCMCL7 25/08/2016 Put 27.010 2.485 2.485 0.000   0 2.485
NCMJ67 25/08/2016 Call 27.500 0.385 0.385 0.370 110 1,509 0.385
NCMJ77 25/08/2016 Put 27.500 2.865 2.865 0.000   1 2.865
NCMLC7 25/08/2016 Call 28.000 0.300 0.300 0.235 125 605 0.300
NCMLD7 25/08/2016 Put 28.000 3.280 3.280 0.000   0 3.280
NCMLE7 25/08/2016 Call 28.500 0.235 0.235 0.240 25 292 0.235
NCMLF7 25/08/2016 Put 28.500 3.710 3.710 0.000   0 3.710
NCMN77 25/08/2016 Call 29.000 0.185 0.185 0.000   282 0.185
NCMN87 25/08/2016 Put 29.000 4.155 4.155 0.000   0 4.155
NCMN97 25/08/2016 Call 29.500 0.150 0.150 0.130 100 995 0.150
NCMNK7 25/08/2016 Put 29.500 4.620 4.620 0.000   0 4.620
NCMQJ7 25/08/2016 Call 30.000 0.110 0.110 0.000   80 0.110
NCMQK7 25/08/2016 Put 30.000 5.090 5.090 0.000   0 5.090
NCMQ69 29/09/2016 Call 0.010 25.070 25.070 0.000   0 25.070
NCMSG7 29/09/2016 Call 8.500 16.530 16.530 0.000   0 16.530
NCMSH7 29/09/2016 Put 8.500 0.000 0.000 0.000   1,300 0.000
NCMRH7 29/09/2016 Call 9.000 16.030 16.030 0.000   0 16.030
NCMRI7 29/09/2016 Put 9.000 0.000 0.000 0.000   100 0.000
NCMMJ8 29/09/2016 Call 9.250 15.785 15.785 0.000   0 15.785
NCMMM8 29/09/2016 Put 9.250 0.000 0.000 0.000   100 0.000
NCMMS7 29/09/2016 Call 9.500 15.535 15.535 0.000   0 15.535
NCMMT7 29/09/2016 Put 9.500 0.000 0.000 0.000   128 0.000
NCMLH8 29/09/2016 Call 9.750 15.285 15.285 0.000   0 15.285
NCMLI8 29/09/2016 Put 9.750 0.000 0.000 0.000   0 0.000
NCMMO7 29/09/2016 Call 10.000 15.035 15.035 0.000   0 15.035
NCMMP7 29/09/2016 Put 10.000 0.000 0.000 0.000   2,464 0.000
NCML58 29/09/2016 Call 10.250 14.785 14.785 0.000   0 14.785
NCML68 29/09/2016 Put 10.250 0.000 0.000 0.000   467 0.000
NCMKZ7 29/09/2016 Call 10.500 14.535 14.535 0.000   0 14.535
NCML17 29/09/2016 Put 10.500 0.000 0.000 0.000   50 0.000
NCMBQ8 29/09/2016 Call 10.750 14.285 14.285 0.000   0 14.285
NCMBR8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
NCMK17 29/09/2016 Call 11.000 14.035 14.035 0.000   0 14.035
NCMK27 29/09/2016 Put 11.000 0.000 0.000 0.000   160 0.000
NCMC38 29/09/2016 Call 11.250 13.785 13.785 0.000   0 13.785
NCMC48 29/09/2016 Put 11.250 0.000 0.000 0.000   100 0.000
NCMK97 29/09/2016 Call 11.500 13.540 13.540 0.000   0 13.540
NCMKA7 29/09/2016 Put 11.500 0.000 0.000 0.000   400 0.000
NCMBW8 29/09/2016 Call 11.750 13.290 13.290 0.000   40 13.290
NCMBX8 29/09/2016 Put 11.750 0.000 0.000 0.000   191 0.000
NCMJY7 29/09/2016 Call 12.000 13.040 13.040 0.000   610 13.040
NCMJZ7 29/09/2016 Put 12.000 0.001 0.001 0.000   160 0.001
NCMC18 29/09/2016 Call 12.250 12.790 12.790 0.000   0 12.790
NCMC28 29/09/2016 Put 12.250 0.001 0.001 0.000   60 0.001
NCMK77 29/09/2016 Call 12.500 12.545 12.545 0.000   0 12.545
NCMK87 29/09/2016 Put 12.500 0.001 0.001 0.000   60 0.001
NCMBU8 29/09/2016 Call 12.750 12.295 12.295 0.000   227 12.295
NCMBV8 29/09/2016 Put 12.750 0.001 0.001 0.000   165 0.001
NCMJW7 29/09/2016 Call 13.000 12.045 12.045 0.000   420 12.045
NCMJX7 29/09/2016 Put 13.000 0.002 0.002 0.000   700 0.002
NCMBY8 29/09/2016 Call 13.250 11.800 11.800 0.000   25 11.800
NCMBZ8 29/09/2016 Put 13.250 0.003 0.003 0.000   100 0.003
NCMKB7 29/09/2016 Call 13.500 11.550 11.550 0.000   0 11.550
NCMKC7 29/09/2016 Put 13.500 0.003 0.003 0.000   0 0.003
NCMBS8 29/09/2016 Call 13.750 11.300 11.300 0.000   441 11.300
NCMBT8 29/09/2016 Put 13.750 0.004 0.004 0.000   153 0.004
NCMK37 29/09/2016 Call 14.000 11.055 11.055 0.000   258 11.055
NCMK47 29/09/2016 Put 14.000 0.006 0.006 0.000   250 0.006
NCMCS8 29/09/2016 Call 14.250 10.805 10.805 0.000   95 10.805
NCMCT8 29/09/2016 Put 14.250 0.007 0.007 0.000   0 0.007
NCMKD7 29/09/2016 Call 14.500 10.560 10.560 0.000   536 10.560
NCMKE7 29/09/2016 Put 14.500 0.009 0.009 0.000   200 0.009
NCMEF8 29/09/2016 Call 14.750 10.310 10.310 0.000   0 10.310
NCMEG8 29/09/2016 Put 14.750 0.010 0.010 0.000   230 0.010
NCMK57 29/09/2016 Call 15.000 10.065 10.065 0.000   721 10.065
NCMK67 29/09/2016 Put 15.000 0.015 0.015 0.000   300 0.015
NCMUZ9 29/09/2016 Call 15.010 10.055 10.055 0.000   166 10.055
NCMV19 29/09/2016 Put 15.010 0.015 0.015 0.000   0 0.015
NCME88 29/09/2016 Call 15.500 9.575 9.575 0.000   182 9.575
NCME98 29/09/2016 Put 15.500 0.020 0.020 0.000   100 0.020
NCME68 29/09/2016 Call 16.000 9.085 9.085 0.000   518 9.085
NCME78 29/09/2016 Put 16.000 0.030 0.030 0.000   481 0.030
NCMFZ9 29/09/2016 Call 16.010 9.075 9.075 0.000   0 9.075
NCMG19 29/09/2016 Put 16.010 0.035 0.035 0.000   40 0.035
NCMFJ8 29/09/2016 Call 16.500 8.600 8.600 0.000   1,523 8.600
NCMFK8 29/09/2016 Put 16.500 0.045 0.045 0.000   214 0.045
NCMG39 29/09/2016 Call 16.510 8.590 8.590 0.000   18 8.590
NCMG29 29/09/2016 Put 16.510 0.045 0.045 0.000   485 0.045
NCMGK8 29/09/2016 Call 17.000 8.120 8.120 0.000   607 8.120
NCMGL8 29/09/2016 Put 17.000 0.060 0.060 0.000   420 0.060
NCMNV8 29/09/2016 Call 17.010 8.110 8.110 0.000   330 8.110
NCMNW8 29/09/2016 Put 17.010 0.065 0.065 0.000   220 0.065
NCMGM8 29/09/2016 Call 17.500 7.645 7.645 0.000   10 7.645
NCMGN8 29/09/2016 Put 17.500 0.085 0.085 0.000   486 0.085
NCMG49 29/09/2016 Call 17.510 7.635 7.635 0.000   50 7.635
NCMG59 29/09/2016 Put 17.510 0.085 0.085 0.000   33 0.085
NCMI78 29/09/2016 Call 18.000 7.175 7.175 0.000   500 7.175
NCMI88 29/09/2016 Put 18.000 0.110 0.110 0.000   517 0.110
NCMNY8 29/09/2016 Call 18.010 7.165 7.165 0.000   347 7.165
NCMNX8 29/09/2016 Put 18.010 0.115 0.115 0.000   626 0.115
NCMJ78 29/09/2016 Call 18.500 6.710 6.710 0.000   214 6.710
NCMJ88 29/09/2016 Put 18.500 0.145 0.145 0.000   495 0.145
NCMGZ9 29/09/2016 Call 18.510 6.700 6.700 0.000   40 6.700
NCMGY9 29/09/2016 Put 18.510 0.145 0.145 0.000   234 0.145
NCMJ98 29/09/2016 Call 19.000 6.255 6.255 0.000   159 6.255
NCMJA8 29/09/2016 Put 19.000 0.185 0.185 0.000   650 0.185
NCMNZ8 29/09/2016 Call 19.010 6.245 6.245 0.000   68 6.245
NCMP18 29/09/2016 Put 19.010 0.185 0.185 0.000   533 0.185
NCMEW9 29/09/2016 Call 19.500 5.800 5.800 0.000   126 5.800
NCMEX9 29/09/2016 Put 19.500 0.235 0.235 0.000   187 0.235
NCMKN9 29/09/2016 Call 19.510 5.795 5.795 0.000   59 5.795
NCMKM9 29/09/2016 Put 19.510 0.235 0.235 0.000   45 0.235
NCMSO7 29/09/2016 Call 20.000 5.370 5.370 0.000   2,694 5.370
NCMSP7 29/09/2016 Put 20.000 0.295 0.295 0.000   646 0.295
NCMSR7 29/09/2016 Call 20.010 5.360 5.360 0.000   386 5.360
NCMSQ7 29/09/2016 Put 20.010 0.295 0.295 0.000   713 0.295
NCMEY9 29/09/2016 Call 20.500 4.940 4.940 0.000   56 4.940
NCMEZ9 29/09/2016 Put 20.500 0.360 0.360 0.000   100 0.360
NCMI19 29/09/2016 Call 20.510 4.930 4.930 0.000   1,300 4.930
NCMI29 29/09/2016 Put 20.510 0.365 0.365 0.000   2,167 0.365
NCMNM9 29/09/2016 Call 21.000 4.530 4.530 0.000   129 4.530
NCMNN9 29/09/2016 Put 21.000 0.445 0.445 0.000   302 0.445
NCMZC9 29/09/2016 Call 21.010 4.520 4.520 4.500 10 1,840 4.520
NCMZD9 29/09/2016 Put 21.010 0.445 0.445 0.000   1,030 0.445
NCMNK9 29/09/2016 Call 21.500 4.130 4.130 0.000   27 4.130
NCMNL9 29/09/2016 Put 21.500 0.540 0.540 0.000   270 0.540
NCMZF9 29/09/2016 Call 21.510 4.120 4.120 0.000   240 4.120
NCMZE9 29/09/2016 Put 21.510 0.540 0.540 0.000   70 0.540
NCMPT9 29/09/2016 Call 22.000 3.745 3.745 0.000   2,013 3.745
NCMPU9 29/09/2016 Put 22.000 0.655 0.655 0.640 270 1,293 0.655
NCMZG9 29/09/2016 Call 22.010 3.740 3.740 0.000   50 3.740
NCMZH9 29/09/2016 Put 22.010 0.655 0.655 0.000   35 0.655
NCMUN9 29/09/2016 Call 22.500 3.380 3.380 0.000   342 3.380
NCMUO9 29/09/2016 Put 22.500 0.785 0.785 0.000   1,025 0.785
NCMJO7 29/09/2016 Call 22.510 3.375 3.375 0.000   40 3.375
NCMJP7 29/09/2016 Put 22.510 0.785 0.785 0.000   460 0.785
NCMVI9 29/09/2016 Call 23.000 3.035 3.035 0.000   2,940 3.035
NCMVJ9 29/09/2016 Put 23.000 0.940 0.940 0.940 250 2,437 0.940
NCMJR7 29/09/2016 Call 23.010 3.025 3.025 0.000   10 3.025
NCMJQ7 29/09/2016 Put 23.010 0.940 0.940 1.050 5 74 0.940
NCMVK9 29/09/2016 Call 23.500 2.710 2.710 0.000   72 2.710
NCMVL9 29/09/2016 Put 23.500 1.115 1.115 1.235 194 314 1.115
NCMJS7 29/09/2016 Call 23.510 2.700 2.700 0.000   0 2.700
NCMJT7 29/09/2016 Put 23.510 1.110 1.110 0.000   70 1.110
NCMFG9 29/09/2016 Call 24.000 2.400 2.400 0.000   830 2.400
NCMFH9 29/09/2016 Put 24.000 1.305 1.305 0.000   300 1.305
NCMFJ9 29/09/2016 Call 24.010 2.395 2.395 0.000   82 2.395
NCMFI9 29/09/2016 Put 24.010 1.305 1.305 0.000   80 1.305
NCMWX9 29/09/2016 Call 24.500 2.125 2.125 2.180 118 807 2.125
NCMWY9 29/09/2016 Put 24.500 1.525 1.525 0.000   155 1.525
NCMFK9 29/09/2016 Call 25.000 1.855 1.855 1.905 215 721 1.855
NCMFL9 29/09/2016 Put 25.000 1.760 1.760 0.000   170 1.760
NCMFN9 29/09/2016 Call 25.010 1.855 1.855 0.000   374 1.855
NCMFM9 29/09/2016 Put 25.010 1.760 1.760 1.800 60 567 1.760
NCMB27 29/09/2016 Call 25.500 1.625 1.625 0.000   720 1.625
NCMBG7 29/09/2016 Put 25.500 2.030 2.030 0.000   8 2.030
NCMCW7 29/09/2016 Call 25.510 1.615 1.615 0.000   40 1.615
NCMCX7 29/09/2016 Put 25.510 2.025 2.025 0.000   121 2.025
NCMCS7 29/09/2016 Call 26.000 1.400 1.400 1.355 575 715 1.400
NCMCT7 29/09/2016 Put 26.000 2.305 2.305 0.000   10 2.305
NCMCV7 29/09/2016 Call 26.010 1.400 1.400 0.000   210 1.400
NCMCU7 29/09/2016 Put 26.010 2.305 2.305 0.000   309 2.305
NCMI47 29/09/2016 Call 26.500 1.215 1.215 0.000   300 1.215
NCMI57 29/09/2016 Put 26.500 2.620 2.620 0.000   10 2.620
NCMCP7 29/09/2016 Call 27.000 1.035 1.035 0.000 500 679 1.035
NCMCO7 29/09/2016 Put 27.000 2.945 2.945 0.000   125 2.945
NCMCQ7 29/09/2016 Call 27.010 1.035 1.035 0.000   130 1.035
NCMCR7 29/09/2016 Put 27.010 2.940 2.940 0.000   383 2.940
NCMJ87 29/09/2016 Call 27.500 0.885 0.885 0.000   450 0.885
NCMJ97 29/09/2016 Put 27.500 3.300 3.300 0.000   0 3.300
NCMEY8 29/09/2016 Call 28.000 0.750 0.750 0.660 400 1,129 0.750
NCMEX8 29/09/2016 Put 28.000 3.670 3.670 0.000   4 3.670
NCMEV8 29/09/2016 Call 28.010 0.750 0.750 0.000   737 0.750
NCMEW8 29/09/2016 Put 28.010 3.660 3.660 0.000   94 3.660
NCMI39 29/09/2016 Call 28.500 0.640 0.640 0.000   102 0.640
NCMI49 29/09/2016 Put 28.500 4.055 4.055 0.000   0 4.055
NCMJ59 29/09/2016 Call 28.510 0.635 0.635 0.000   30 0.635
NCMJ89 29/09/2016 Put 28.510 4.045 4.045 0.000   0 4.045
NCMI69 29/09/2016 Call 29.000 0.540 0.540 0.570 683 4,130 0.540
NCMI59 29/09/2016 Put 29.000 4.460 4.460 0.000   0 4.460
NCMJA9 29/09/2016 Call 29.010 0.540 0.540 0.000   0 0.540
NCMJ99 29/09/2016 Put 29.010 4.450 4.450 0.000   10 4.450
NCMI79 29/09/2016 Call 29.500 0.455 0.455 0.000   112 0.455
NCMI89 29/09/2016 Put 29.500 4.875 4.875 0.000   0 4.875
NCMJB9 29/09/2016 Call 29.510 0.455 0.455 0.000   0 0.455
NCMJC9 29/09/2016 Put 29.510 4.860 4.860 0.000   50 4.860
NCMIF9 29/09/2016 Call 30.000 0.380 0.380 0.000   621 0.380
NCMI99 29/09/2016 Put 30.000 5.300 5.300 0.000   0 5.300
NCMJE9 29/09/2016 Call 30.010 0.380 0.380 0.000   0 0.380
NCMJD9 29/09/2016 Put 30.010 5.285 5.285 0.000   336 5.285
NCMIG9 29/09/2016 Call 30.500 0.320 0.320 0.000   600 0.320
NCMIH9 29/09/2016 Put 30.500 5.740 5.740 0.000   0 5.740
NCMJF9 29/09/2016 Call 30.510 0.320 0.320 0.000   100 0.320
NCMJG9 29/09/2016 Put 30.510 5.720 5.720 0.000   0 5.720
NCMB39 29/09/2016 Call 31.000 0.265 0.265 0.000   580 0.265
NCMB29 29/09/2016 Put 31.000 6.190 6.190 0.000   0 6.190
NCMZY8 29/09/2016 Call 31.010 0.265 0.265 0.000   300 0.265
NCMB19 29/09/2016 Put 31.010 6.170 6.170 0.000   0 6.170
NCME47 29/09/2016 Call 33.000 0.120 0.120 0.135 100 2,769 0.120
NCME57 29/09/2016 Put 33.000 8.075 8.075 0.000   0 8.075
NCME77 29/09/2016 Call 33.010 0.120 0.120 0.000   0 0.120
NCME67 29/09/2016 Put 33.010 8.040 8.040 0.000   0 8.040
NCMU89 27/10/2016 Call 0.010 25.105 25.105 0.000   0 25.105
NCMU49 27/10/2016 Call 15.000 10.105 10.105 0.000   40 10.105
NCMU59 27/10/2016 Put 15.000 0.055 0.055 0.060 60 150 0.055
NCMTJ9 27/10/2016 Call 15.500 9.620 9.620 0.000   0 9.620
NCMTK9 27/10/2016 Put 15.500 0.070 0.070 0.000   0 0.070
NCMU69 27/10/2016 Call 16.000 9.135 9.135 0.000   0 9.135
NCMU79 27/10/2016 Put 16.000 0.090 0.090 0.000   7 0.090
NCMV29 27/10/2016 Call 16.010 9.125 9.125 0.000   0 9.125
NCMV39 27/10/2016 Put 16.010 0.090 0.090 0.000   30 0.090
NCMTH9 27/10/2016 Call 16.500 8.660 8.660 0.000   25 8.660
NCMTI9 27/10/2016 Put 16.500 0.115 0.115 0.000   0 0.115
NCMTP9 27/10/2016 Call 17.000 8.190 8.190 0.000   10 8.190
NCMTQ9 27/10/2016 Put 17.000 0.145 0.145 0.000   125 0.145
NCMTX9 27/10/2016 Call 17.500 7.730 7.730 0.000   0 7.730
NCMTY9 27/10/2016 Put 17.500 0.180 0.180 0.000   200 0.180
NCMTR9 27/10/2016 Call 18.000 7.275 7.275 0.000   16 7.275
NCMTS9 27/10/2016 Put 18.000 0.225 0.225 0.000   0 0.225
NCMTV9 27/10/2016 Call 18.500 6.830 6.830 0.000   23 6.830
NCMTW9 27/10/2016 Put 18.500 0.275 0.275 0.000   3 0.275
NCMTN9 27/10/2016 Call 19.000 6.390 6.390 0.000   0 6.390
NCMTO9 27/10/2016 Put 19.000 0.335 0.335 0.000   30 0.335
NCMTT9 27/10/2016 Call 19.500 5.960 5.960 0.000   3 5.960
NCMTU9 27/10/2016 Put 19.500 0.400 0.400 0.000   0 0.400
NCMTL9 27/10/2016 Call 20.000 5.540 5.540 0.000   75 5.540
NCMTM9 27/10/2016 Put 20.000 0.485 0.485 0.000   360 0.485
NCMRQ7 27/10/2016 Call 20.010 5.530 5.530 0.000   0 5.530
NCMRP7 27/10/2016 Put 20.010 0.485 0.485 0.000   138 0.485
NCMTZ9 27/10/2016 Call 20.500 5.135 5.135 0.000   15 5.135
NCMU19 27/10/2016 Put 20.500 0.575 0.575 0.000   0 0.575
NCMRR7 27/10/2016 Call 20.510 5.125 5.125 0.000   0 5.125
NCMRS7 27/10/2016 Put 20.510 0.575 0.575 0.000   0 0.575
NCMTF9 27/10/2016 Call 21.000 4.745 4.745 0.000   40 4.745
NCMTG9 27/10/2016 Put 21.000 0.680 0.680 0.000   0 0.680
NCMRU7 27/10/2016 Call 21.010 4.735 4.735 0.000   0 4.735
NCMRT7 27/10/2016 Put 21.010 0.680 0.680 0.000   30 0.680
NCMU29 27/10/2016 Call 21.500 4.370 4.370 0.000   98 4.370
NCMU39 27/10/2016 Put 21.500 0.800 0.800 0.000   660 0.800
NCMRV7 27/10/2016 Call 21.510 4.360 4.360 0.000   0 4.360
NCMRW7 27/10/2016 Put 21.510 0.800 0.800 0.860 10 10 0.800
NCMTD9 27/10/2016 Call 22.000 4.010 4.010 0.000   301 4.010
NCMTE9 27/10/2016 Put 22.000 0.940 0.940 0.000   200 0.940
NCMRY7 27/10/2016 Call 22.010 4.000 4.000 0.000   20 4.000
NCMRX7 27/10/2016 Put 22.010 0.940 0.940 0.000   220 0.940
NCMUT9 27/10/2016 Call 22.500 3.665 3.665 0.000   40 3.665
NCMUU9 27/10/2016 Put 22.500 1.095 1.095 0.000   20 1.095
NCMVM9 27/10/2016 Call 23.000 3.335 3.335 0.000   50 3.335
NCMVN9 27/10/2016 Put 23.000 1.265 1.265 0.000   1,510 1.265
NCMVO9 27/10/2016 Call 23.500 3.030 3.030 0.000   133 3.030
NCMVP9 27/10/2016 Put 23.500 1.460 1.460 0.000   4 1.460
NCMDL7 27/10/2016 Call 23.510 3.020 3.020 0.000   0 3.020
NCMDM7 27/10/2016 Put 23.510 1.455 1.455 0.000   15 1.455
NCMW99 27/10/2016 Call 24.000 2.730 2.730 0.000   188 2.730
NCMWA9 27/10/2016 Put 24.000 1.660 1.660 0.000   28 1.660
NCMDO7 27/10/2016 Call 24.010 2.725 2.725 0.000   655 2.725
NCMDN7 27/10/2016 Put 24.010 1.660 1.660 0.000   50 1.660
NCMWZ9 27/10/2016 Call 24.500 2.465 2.465 0.000   212 2.465
NCMX19 27/10/2016 Put 24.500 1.895 1.895 0.000   0 1.895
NCMDP7 27/10/2016 Call 24.510 2.455 2.455 0.000   0 2.455
NCMDQ7 27/10/2016 Put 24.510 1.890 1.890 0.000   50 1.890
NCMX29 27/10/2016 Call 25.000 2.200 2.200 0.000   34 2.200
NCMX39 27/10/2016 Put 25.000 2.130 2.130 0.000   10 2.130
NCMDS7 27/10/2016 Call 25.010 2.200 2.200 0.000   0 2.200
NCMDR7 27/10/2016 Put 25.010 2.135 2.135 0.000   0 2.135
NCMBH7 27/10/2016 Call 25.500 1.975 1.975 1.750 5 125 1.975
NCMBI7 27/10/2016 Put 25.500 2.405 2.405 0.000   8 2.405
NCMZ49 27/10/2016 Call 26.000 1.755 1.755 1.800 550 1,780 1.755
NCMZ59 27/10/2016 Put 26.000 2.685 2.685 0.000   130 2.685
NCMI67 27/10/2016 Call 26.500 1.565 1.565 0.000   100 1.565
NCMI77 27/10/2016 Put 26.500 2.990 2.990 0.000   0 2.990
NCMZ79 27/10/2016 Call 27.000 1.380 1.380 0.000 500 502 1.380
NCMZ69 27/10/2016 Put 27.000 3.305 3.305 0.000   0 3.305
NCMJA7 27/10/2016 Call 27.500 1.220 1.220 0.000   10 1.220
NCMJB7 27/10/2016 Put 27.500 3.640 3.640 0.000   0 3.640
NCMZ89 27/10/2016 Call 28.000 1.070 1.070 0.000 70 218 1.070
NCMZ99 27/10/2016 Put 28.000 3.995 3.995 0.000   0 3.995
NCMLG7 27/10/2016 Call 28.500 0.930 0.930 0.000 70 70 0.930
NCMLH7 27/10/2016 Put 28.500 4.355 4.355 0.000   0 4.355
NCMNL7 27/10/2016 Call 29.000 0.810 0.810 0.000   0 0.810
NCMNM7 27/10/2016 Put 29.000 4.745 4.745 0.000   0 4.745
NCMNN7 27/10/2016 Call 29.500 0.695 0.695 0.000   0 0.695
NCMNO7 27/10/2016 Put 29.500 5.140 5.140 0.000   0 5.140
NCMQL7 27/10/2016 Call 30.000 0.605 0.605 0.000   20 0.605
NCMQM7 27/10/2016 Put 30.000 5.550 5.550 0.000   0 5.550
NCME97 27/10/2016 Call 33.010 0.265 0.265 0.000   0 0.265
NCME87 27/10/2016 Put 33.010 8.140 8.140 0.000   0 8.140
NCMYL9 24/11/2016 Call 0.010 25.140 25.140 0.000   0 25.140
NCMYO9 24/11/2016 Call 15.500 9.690 9.690 0.000   0 9.690
NCMYP9 24/11/2016 Put 15.500 0.115 0.115 0.000   60 0.115
NCMY39 24/11/2016 Call 16.000 9.220 9.220 0.000   0 9.220
NCMY49 24/11/2016 Put 16.000 0.150 0.150 0.000   0 0.150
NCMY59 24/11/2016 Call 16.500 8.755 8.755 0.000   0 8.755
NCMY69 24/11/2016 Put 16.500 0.185 0.185 0.000   98 0.185
NCMYJ9 24/11/2016 Call 17.000 8.295 8.295 0.000   0 8.295
NCMYK9 24/11/2016 Put 17.000 0.225 0.225 0.000   0 0.225
NCMY79 24/11/2016 Call 17.500 7.855 7.855 0.000   0 7.855
NCMY89 24/11/2016 Put 17.500 0.275 0.275 0.000   100 0.275
NCMXY9 24/11/2016 Call 18.000 7.410 7.410 0.000   0 7.410
NCMXZ9 24/11/2016 Put 18.000 0.330 0.330 0.000   0 0.330
NCMEW7 24/11/2016 Call 18.010 7.405 7.405 0.000   0 7.405
NCMEV7 24/11/2016 Put 18.010 0.330 0.330 0.000   510 0.330
NCMY99 24/11/2016 Call 18.500 6.985 6.985 0.000   0 6.985
NCMYA9 24/11/2016 Put 18.500 0.400 0.400 0.000   0 0.400
NCMY19 24/11/2016 Call 19.000 6.555 6.555 0.000   0 6.555
NCMY29 24/11/2016 Put 19.000 0.465 0.465 0.000   2 0.465
NCMET7 24/11/2016 Call 19.010 6.550 6.550 0.000   0 6.550
NCMEU7 24/11/2016 Put 19.010 0.470 0.470 0.000   15 0.470
NCMYB9 24/11/2016 Call 19.500 6.150 6.150 0.000   400 6.150
NCMYC9 24/11/2016 Put 19.500 0.560 0.560 0.000   15 0.560
NCMXR9 24/11/2016 Call 20.000 5.745 5.745 0.000   0 5.745
NCMXS9 24/11/2016 Put 20.000 0.650 0.650 0.000   1 0.650
NCMES7 24/11/2016 Call 20.010 5.735 5.735 0.000   20 5.735
NCMER7 24/11/2016 Put 20.010 0.655 0.655 0.000   50 0.655
NCMYD9 24/11/2016 Call 20.500 5.355 5.355 0.000   0 5.355
NCMYE9 24/11/2016 Put 20.500 0.765 0.765 0.000   0 0.765
NCMXP9 24/11/2016 Call 21.000 4.980 4.980 0.000   0 4.980
NCMXQ9 24/11/2016 Put 21.000 0.885 0.885 0.000   0 0.885
NCMEP7 24/11/2016 Call 21.010 4.970 4.970 0.000   15 4.970
NCMEQ7 24/11/2016 Put 21.010 0.885 0.885 0.900 10 10 0.885
NCMYF9 24/11/2016 Call 21.500 4.610 4.610 0.000   0 4.610
NCMYG9 24/11/2016 Put 21.500 1.020 1.020 0.000   30 1.020
NCMXV9 24/11/2016 Call 22.000 4.270 4.270 0.000   0 4.270
NCMXW9 24/11/2016 Put 22.000 1.175 1.175 0.000   0 1.175
NCMYH9 24/11/2016 Call 22.500 3.930 3.930 0.000   0 3.930
NCMYI9 24/11/2016 Put 22.500 1.330 1.330 0.000   15 1.330
NCMXT9 24/11/2016 Call 23.000 3.625 3.625 0.000   0 3.625
NCMXU9 24/11/2016 Put 23.000 1.520 1.520 0.000   0 1.520
NCMZA9 24/11/2016 Call 23.500 3.320 3.320 0.000   20 3.320
NCMZB9 24/11/2016 Put 23.500 1.715 1.715 0.000   0 1.715
NCMBJ7 24/11/2016 Call 24.000 3.035 3.035 0.000   551 3.035
NCMBK7 24/11/2016 Put 24.000 1.930 1.930 0.000   30 1.930
NCMBL7 24/11/2016 Call 24.500 2.775 2.775 0.000   0 2.775
NCMBM7 24/11/2016 Put 24.500 2.165 2.165 0.000   0 2.165
NCMBO7 24/11/2016 Call 25.000 2.515 2.515 0.000   1,009 2.515
NCMBP7 24/11/2016 Put 25.000 2.405 2.405 0.000   0 2.405
NCMBQ7 24/11/2016 Call 25.500 2.295 2.295 2.300 4 4 2.295
NCMBR7 24/11/2016 Put 25.500 2.680 2.680 0.000   0 2.680
NCMD77 24/11/2016 Call 26.000 2.075 2.075 0.000   0 2.075
NCMD87 24/11/2016 Put 26.000 2.955 2.955 0.000   0 2.955
NCMI87 24/11/2016 Call 26.500 1.875 1.875 0.000   0 1.875
NCMI97 24/11/2016 Put 26.500 3.255 3.255 0.000   0 3.255
NCMIF7 24/11/2016 Call 27.000 1.695 1.695 0.000   0 1.695
NCMIG7 24/11/2016 Put 27.000 3.570 3.570 0.000   0 3.570
NCMJC7 24/11/2016 Call 27.500 1.520 1.520 0.000   0 1.520
NCMJD7 24/11/2016 Put 27.500 3.895 3.895 0.000   0 3.895
NCMLI7 24/11/2016 Call 28.000 1.375 1.375 0.000   0 1.375
NCMLJ7 24/11/2016 Put 28.000 4.250 4.250 0.000   0 4.250
NCMLK7 24/11/2016 Call 28.500 1.235 1.235 0.000   0 1.235
NCMLL7 24/11/2016 Put 28.500 4.610 4.610 0.000   0 4.610
NCMNP7 24/11/2016 Call 29.000 1.105 1.105 0.000   0 1.105
NCMNQ7 24/11/2016 Put 29.000 4.980 4.980 0.000   0 4.980
NCMNR7 24/11/2016 Call 29.500 0.995 0.995 0.000   0 0.995
NCMNS7 24/11/2016 Put 29.500 5.370 5.370 0.000   0 5.370
NCMQN7 24/11/2016 Call 30.000 0.890 0.890 0.000   0 0.890
NCMQO7 24/11/2016 Put 30.000 5.760 5.760 0.000   0 5.760
NCMEG7 24/11/2016 Call 33.000 0.435 0.435 0.410 91 291 0.435
NCMEF7 24/11/2016 Put 33.000 8.310 8.310 0.000   0 8.310
NCMEH7 24/11/2016 Call 33.010 0.435 0.435 0.000   0 0.435
NCMEI7 24/11/2016 Put 33.010 8.255 8.255 0.000   0 8.255
NCMQJ9 22/12/2016 Call 0.010 25.185 25.185 0.000   0 25.185
NCMWH7 22/12/2016 Call 5.500 19.545 19.545 0.000   10 19.545
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 19.045 19.045 0.000   0 19.045
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 18.550 18.550 0.000   0 18.550
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 18.055 18.055 0.000   0 18.055
NCMYS7 22/12/2016 Put 7.000 0.000 0.000 0.000   300 0.000
NCMWJ7 22/12/2016 Call 7.500 17.560 17.560 0.000   58 17.560
NCMXZ7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
NCMY77 22/12/2016 Call 8.000 17.060 17.060 0.000   20 17.060
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   10 0.000
NCMY57 22/12/2016 Call 8.500 16.565 16.565 0.000   14 16.565
NCMY67 22/12/2016 Put 8.500 0.001 0.001 0.000   0 0.001
NCMYP7 22/12/2016 Call 9.000 16.070 16.070 0.000   0 16.070
NCMYQ7 22/12/2016 Put 9.000 0.001 0.001 0.000   278 0.001
NCMY37 22/12/2016 Call 9.500 15.575 15.575 0.000   520 15.575
NCMY47 22/12/2016 Put 9.500 0.002 0.002 0.000   154 0.002
NCMZ17 22/12/2016 Call 10.000 15.080 15.080 0.000   12 15.080
NCMZ27 22/12/2016 Put 10.000 0.004 0.004 0.000   150 0.004
NCMZL7 22/12/2016 Call 10.500 14.585 14.585 0.000   6 14.585
NCMZM7 22/12/2016 Put 10.500 0.007 0.007 0.000   300 0.007
NCMWY8 22/12/2016 Call 10.750 14.335 14.335 0.000   0 14.335
NCMWZ8 22/12/2016 Put 10.750 0.009 0.009 0.000   100 0.009
NCMDM8 22/12/2016 Call 11.000 14.090 14.090 0.000   19 14.090
NCMDN8 22/12/2016 Put 11.000 0.010 0.010 0.000   462 0.010
NCMV58 22/12/2016 Call 11.250 13.840 13.840 0.000   0 13.840
NCMV68 22/12/2016 Put 11.250 0.015 0.015 0.000   0 0.015
NCMDO8 22/12/2016 Call 11.500 13.595 13.595 0.000   3 13.595
NCMDP8 22/12/2016 Put 11.500 0.015 0.015 0.000   80 0.015
NCMVJ8 22/12/2016 Call 11.750 13.345 13.345 0.000   0 13.345
NCMVK8 22/12/2016 Put 11.750 0.020 0.020 0.000   100 0.020
NCMDR8 22/12/2016 Call 12.000 13.100 13.100 0.000   163 13.100
NCMDQ8 22/12/2016 Put 12.000 0.025 0.025 0.000   356 0.025
NCMY48 22/12/2016 Call 12.010 13.090 13.090 0.000   220 13.090
NCMY58 22/12/2016 Put 12.010 0.025 0.025 0.000   50 0.025
NCMVF8 22/12/2016 Call 12.250 12.855 12.855 0.000   0 12.855
NCMVG8 22/12/2016 Put 12.250 0.030 0.030 0.000   100 0.030
NCMDS8 22/12/2016 Call 12.500 12.610 12.610 0.000   253 12.610
NCMDT8 22/12/2016 Put 12.500 0.035 0.035 0.000   609 0.035
NCMY38 22/12/2016 Call 12.510 12.600 12.600 0.000   0 12.600
NCMY28 22/12/2016 Put 12.510 0.035 0.035 0.000   0 0.035
NCMVL8 22/12/2016 Call 12.750 12.360 12.360 0.000   418 12.360
NCMVM8 22/12/2016 Put 12.750 0.040 0.040 0.000   0 0.040
NCMEN8 22/12/2016 Call 13.000 12.120 12.120 0.000   20 12.120
NCMEM8 22/12/2016 Put 13.000 0.050 0.050 0.000   350 0.050
NCMXZ8 22/12/2016 Call 13.010 12.110 12.110 0.000   200 12.110
NCMY18 22/12/2016 Put 13.010 0.050 0.050 0.000   610 0.050
NCMVD8 22/12/2016 Call 13.250 11.875 11.875 0.000   0 11.875
NCMVE8 22/12/2016 Put 13.250 0.060 0.060 0.000   0 0.060
NCMQJ8 22/12/2016 Call 13.500 11.635 11.635 0.000   79 11.635
NCMQK8 22/12/2016 Put 13.500 0.070 0.070 0.000   0 0.070
NCMVN8 22/12/2016 Call 13.750 11.395 11.395 0.000   0 11.395
NCMVO8 22/12/2016 Put 13.750 0.080 0.080 0.000   20 0.080
NCMEO8 22/12/2016 Call 14.000 11.160 11.160 0.000   519 11.160
NCMEP8 22/12/2016 Put 14.000 0.090 0.090 0.000   70 0.090
NCMJV7 22/12/2016 Call 14.010 11.150 11.150 0.000   60 11.150
NCMJU7 22/12/2016 Put 14.010 0.090 0.090 0.000   0 0.090
NCMVH8 22/12/2016 Call 14.250 10.920 10.920 0.000   0 10.920
NCMVI8 22/12/2016 Put 14.250 0.105 0.105 0.000   0 0.105
NCMMV9 22/12/2016 Call 14.500 10.685 10.685 0.000   180 10.685
NCMMW9 22/12/2016 Put 14.500 0.120 0.120 0.000   20 0.120
NCMX78 22/12/2016 Call 14.750 10.455 10.455 0.000   10 10.455
NCMX88 22/12/2016 Put 14.750 0.130 0.130 0.000   975 0.130
NCMER8 22/12/2016 Call 15.000 10.225 10.225 0.000   215 10.225
NCMEQ8 22/12/2016 Put 15.000 0.150 0.150 0.000   2,700 0.150
NCMSD8 22/12/2016 Call 15.010 10.215 10.215 0.000   188 10.215
NCMSC8 22/12/2016 Put 15.010 0.150 0.150 0.000   0 0.150
NCMXD8 22/12/2016 Call 15.500 9.765 9.765 0.000   220 9.765
NCMXF8 22/12/2016 Put 15.500 0.185 0.185 0.000   196 0.185
NCMM79 22/12/2016 Call 16.000 9.310 9.310 0.000   408 9.310
NCMM89 22/12/2016 Put 16.000 0.220 0.220 0.000   110 0.220
NCMSE8 22/12/2016 Call 16.010 9.305 9.305 0.000   310 9.305
NCMSF8 22/12/2016 Put 16.010 0.225 0.225 0.000   75 0.225
NCMZA8 22/12/2016 Call 16.500 8.865 8.865 0.000   220 8.865
NCMZB8 22/12/2016 Put 16.500 0.270 0.270 0.000   0 0.270
NCMMP9 22/12/2016 Call 17.000 8.420 8.420 0.000   444 8.420
NCMMQ9 22/12/2016 Put 17.000 0.320 0.320 0.000   513 0.320
NCMSH8 22/12/2016 Call 17.010 8.410 8.410 0.000   127 8.410
NCMSG8 22/12/2016 Put 17.010 0.320 0.320 0.000   210 0.320
NCMCK9 22/12/2016 Call 17.500 7.980 7.980 0.000   680 7.980
NCMCL9 22/12/2016 Put 17.500 0.375 0.375 0.000   505 0.375
NCMRH9 22/12/2016 Call 18.000 7.555 7.555 0.000   276 7.555
NCMRI9 22/12/2016 Put 18.000 0.445 0.445 0.000   352 0.445
NCMRN7 22/12/2016 Call 18.010 7.545 7.545 0.000   100 7.545
NCMRO7 22/12/2016 Put 18.010 0.445 0.445 0.000   0 0.445
NCMCI9 22/12/2016 Call 18.500 7.130 7.130 0.000   450 7.130
NCMCJ9 22/12/2016 Put 18.500 0.515 0.515 0.000   1,000 0.515
NCMB57 22/12/2016 Call 19.000 6.730 6.730 0.000   8,554 6.730
NCMB67 22/12/2016 Put 19.000 0.605 0.605 0.000   2,492 0.605
NCMD39 22/12/2016 Call 19.010 6.720 6.720 0.000   49 6.720
NCMD49 22/12/2016 Put 19.010 0.605 0.605 0.000   80 0.605
NCMD69 22/12/2016 Call 19.500 6.330 6.330 0.000   4 6.330
NCMD59 22/12/2016 Put 19.500 0.700 0.700 0.000   494 0.700
NCMD79 22/12/2016 Call 19.510 6.320 6.320 0.000   40 6.320
NCMD89 22/12/2016 Put 19.510 0.700 0.700 0.000   10 0.700
NCMDK9 22/12/2016 Call 20.000 5.940 5.940 0.000   600 5.940
NCMD99 22/12/2016 Put 20.000 0.815 0.815 0.000   148 0.815
NCMDL9 22/12/2016 Call 20.010 5.930 5.930 0.000   38 5.930
NCMDM9 22/12/2016 Put 20.010 0.810 0.810 0.000   232 0.810
NCMF19 22/12/2016 Call 20.500 5.570 5.570 0.000   100 5.570
NCMF29 22/12/2016 Put 20.500 0.940 0.940 0.000   0 0.940
NCMNQ9 22/12/2016 Call 21.000 5.200 5.200 0.000   160 5.200
NCMNR9 22/12/2016 Put 21.000 1.065 1.065 0.000   210 1.065
NCMNO9 22/12/2016 Call 21.500 4.860 4.860 0.000   0 4.860
NCMNP9 22/12/2016 Put 21.500 1.225 1.225 0.000   170 1.225
NCMPV9 22/12/2016 Call 22.000 4.525 4.525 0.000   3,020 4.525
NCMPW9 22/12/2016 Put 22.000 1.385 1.385 0.000   290 1.385
NCMXC9 22/12/2016 Call 22.010 4.520 4.520 0.000   87 4.520
NCMXD9 22/12/2016 Put 22.010 1.380 1.380 1.450 15 20 1.380
NCMWA7 22/12/2016 Call 22.500 4.205 4.205 0.000   4,245 4.205
NCMWB7 22/12/2016 Put 22.500 1.560 1.560 0.000   1 1.560
NCMWD7 22/12/2016 Call 22.750 4.055 4.055 0.000   100 4.055
NCMWC7 22/12/2016 Put 22.750 1.660 1.660 0.000   0 1.660
NCMWE7 22/12/2016 Call 23.000 3.905 3.905 0.000   407 3.905
NCMWF7 22/12/2016 Put 23.000 1.760 1.760 0.000   2,035 1.760
NCMTO8 22/12/2016 Call 23.010 3.895 3.895 0.000   96 3.895
NCMTN8 22/12/2016 Put 23.010 1.750 1.750 0.000   442 1.750
NCMVQ9 22/12/2016 Call 23.500 3.610 3.610 0.000   10 3.610
NCMVR9 22/12/2016 Put 23.500 1.960 1.960 0.000   40 1.960
NCMFP9 22/12/2016 Call 24.000 3.340 3.340 0.000   100 3.340
NCMFO9 22/12/2016 Put 24.000 2.190 2.190 0.000   69 2.190
NCMFU9 22/12/2016 Call 24.010 3.330 3.330 0.000   55 3.330
NCMFY9 22/12/2016 Put 24.010 2.180 2.180 0.000   30 2.180
NCMX49 22/12/2016 Call 24.500 3.080 3.080 0.000   0 3.080
NCMX59 22/12/2016 Put 24.500 2.425 2.425 0.000   35 2.425
NCMFQ9 22/12/2016 Call 25.000 2.825 2.825 0.000   100 2.825
NCMFR9 22/12/2016 Put 25.000 2.670 2.670 0.000   100 2.670
NCMFT9 22/12/2016 Call 25.010 2.825 2.825 0.000   160 2.825
NCMFS9 22/12/2016 Put 25.010 2.665 2.665 0.000   220 2.665
NCMBS7 22/12/2016 Call 25.500 2.605 2.605 0.000   0 2.605
NCMBT7 22/12/2016 Put 25.500 2.945 2.945 0.000   30 2.945
NCMCZ7 22/12/2016 Call 25.510 2.595 2.595 0.000   0 2.595
NCMCY7 22/12/2016 Put 25.510 2.930 2.930 0.000   15 2.930
NCMJP8 22/12/2016 Call 26.000 2.385 2.385 2.260 150 12,588 2.385
NCMJQ8 22/12/2016 Put 26.000 3.225 3.225 0.000   50 3.225
NCMJS8 22/12/2016 Call 26.010 2.375 2.375 0.000   30 2.375
NCMJR8 22/12/2016 Put 26.010 3.210 3.210 3.400 20 652 3.210
NCMR49 22/12/2016 Call 26.500 2.175 2.175 0.000   0 2.175
NCMR39 22/12/2016 Put 26.500 3.515 3.515 0.000   0 3.515
NCMR59 22/12/2016 Call 26.510 2.170 2.170 0.000   300 2.170
NCMR69 22/12/2016 Put 26.510 3.500 3.500 0.000   500 3.500
NCMR19 22/12/2016 Call 27.000 1.990 1.990 0.000   45 1.990
NCMR29 22/12/2016 Put 27.000 3.830 3.830 0.000   0 3.830
NCMQZ9 22/12/2016 Call 27.010 1.980 1.980 0.000   60 1.980
NCMQY9 22/12/2016 Put 27.010 3.810 3.810 0.000   44 3.810
NCMEZ7 22/12/2016 Call 27.500 1.805 1.805 0.000   4 1.805
NCMF17 22/12/2016 Put 27.500 4.150 4.150 0.000   0 4.150
NCMEY7 22/12/2016 Call 27.510 1.800 1.800 0.000   50 1.800
NCMEX7 22/12/2016 Put 27.510 4.125 4.125 0.000   22 4.125
NCMLM7 22/12/2016 Call 28.000 1.635 1.635 1.650 10 10 1.635
NCMLN7 22/12/2016 Put 28.000 4.480 4.480 0.000   10 4.480
NCMLO7 22/12/2016 Call 28.500 1.480 1.480 0.000   0 1.480
NCMLP7 22/12/2016 Put 28.500 4.830 4.830 0.000   0 4.830
NCMZW8 22/12/2016 Call 29.000 1.330 1.330 0.000   262 1.330
NCMZX8 22/12/2016 Put 29.000 5.185 5.185 0.000   0 5.185
NCMZV8 22/12/2016 Call 29.010 1.330 1.330 0.000   30 1.330
NCMZU8 22/12/2016 Put 29.010 5.155 5.155 0.000   95 5.155
NCMNT7 22/12/2016 Call 29.500 1.195 1.195 1.100 38 88 1.195
NCMNU7 22/12/2016 Put 29.500 5.555 5.555 0.000   0 5.555
NCMQP7 22/12/2016 Call 30.000 1.080 1.080 0.000   42 1.080
NCMQQ7 22/12/2016 Put 30.000 5.945 5.945 0.000   0 5.945
NCMB79 22/12/2016 Call 31.000 0.860 0.860 0.000   376 0.860
NCMB69 22/12/2016 Put 31.000 6.735 6.735 0.000   0 6.735
NCMB49 22/12/2016 Call 31.010 0.860 0.860 0.000   150 0.860
NCMB59 22/12/2016 Put 31.010 6.690 6.690 0.000   466 6.690
NCMDO9 22/12/2016 Call 32.000 0.690 0.690 0.000   200 0.690
NCMDN9 22/12/2016 Put 32.000 7.575 7.575 0.000   0 7.575
NCMDP9 22/12/2016 Call 32.010 0.690 0.690 0.000   0 0.690
NCMDQ9 22/12/2016 Put 32.010 7.520 7.520 0.000   3 7.520
NCMF47 22/12/2016 Call 32.500 0.615 0.615 0.000   200 0.615
NCMF57 22/12/2016 Put 32.500 8.000 8.000 0.000   0 8.000
NCMF37 22/12/2016 Call 32.510 0.615 0.615 0.000   0 0.615
NCMF27 22/12/2016 Put 32.510 7.945 7.945 0.000   18 7.945
NCMEJ7 22/12/2016 Call 33.000 0.560 0.560 0.000   2,600 0.560
NCMEK7 22/12/2016 Put 33.000 8.445 8.445 0.000   0 8.445
NCMEM7 22/12/2016 Call 33.010 0.555 0.555 0.000   0 0.555
NCMEL7 22/12/2016 Put 33.010 8.375 8.375 0.000   21 8.375
NCMLO9 22/12/2016 Call 34.000 0.450 0.450 0.000   663 0.450
NCMLN9 22/12/2016 Put 34.000 9.345 9.345 0.000   0 9.345
NCMLP9 22/12/2016 Call 34.010 0.455 0.455 0.000   94 0.455
NCMLQ9 22/12/2016 Put 34.010 9.265 9.265 0.000   0 9.265
NCMZI9 22/12/2016 Call 35.000 0.385 0.385 0.000   16 0.385
NCMZJ9 22/12/2016 Put 35.000 10.265 10.265 0.000   0 10.265
NCMZL9 22/12/2016 Call 35.010 0.385 0.385 0.000   0 0.385
NCMZK9 22/12/2016 Put 35.010 10.175 10.175 0.000   98 10.175
NCMP89 22/12/2016 Call 36.000 0.325 0.325 0.000   900 0.325
NCMP79 22/12/2016 Put 36.000 11.185 11.185 0.000   0 11.185
NCMP99 22/12/2016 Call 36.010 0.325 0.325 0.000   0 0.325
NCMPK9 22/12/2016 Put 36.010 11.080 11.080 0.000   387 11.080
NCMTF7 24/01/2017 Call 0.010 25.235 25.235 0.000   0 25.235
NCMSC7 24/01/2017 Call 21.000 5.380 5.380 0.000   0 5.380
NCMSD7 24/01/2017 Put 21.000 1.210 1.210 0.000   0 1.210
NCMT97 24/01/2017 Call 21.500 5.045 5.045 0.000   0 5.045
NCMTA7 24/01/2017 Put 21.500 1.380 1.380 0.000   0 1.380
NCMSE7 24/01/2017 Call 22.000 4.715 4.715 0.000   0 4.715
NCMSF7 24/01/2017 Put 22.000 1.545 1.545 0.000   0 1.545
NCMTB7 24/01/2017 Call 22.500 4.410 4.410 0.000   0 4.410
NCMTC7 24/01/2017 Put 22.500 1.740 1.740 0.000   0 1.740
NCMSK7 24/01/2017 Call 23.000 4.115 4.115 0.000   0 4.115
NCMSL7 24/01/2017 Put 23.000 1.945 1.945 0.000   0 1.945
NCMTD7 24/01/2017 Call 23.500 3.825 3.825 0.000   0 3.825
NCMTE7 24/01/2017 Put 23.500 2.150 2.150 0.000   0 2.150
NCMSM7 24/01/2017 Call 24.000 3.565 3.565 0.000   0 3.565
NCMSN7 24/01/2017 Put 24.000 2.390 2.390 0.000   0 2.390
NCMT77 24/01/2017 Call 24.500 3.315 3.315 0.000   0 3.315
NCMT87 24/01/2017 Put 24.500 2.625 2.625 0.000   0 2.625
NCMSY7 24/01/2017 Call 25.000 3.065 3.065 0.000   0 3.065
NCMSZ7 24/01/2017 Put 25.000 2.865 2.865 0.000   0 2.865
NCMT57 24/01/2017 Call 25.500 2.845 2.845 0.000   0 2.845
NCMT67 24/01/2017 Put 25.500 3.140 3.140 0.000   0 3.140
NCMSW7 24/01/2017 Call 26.000 2.625 2.625 0.000   0 2.625
NCMSX7 24/01/2017 Put 26.000 3.415 3.415 0.000   0 3.415
NCMT37 24/01/2017 Call 26.500 2.400 2.400 0.000   0 2.400
NCMT47 24/01/2017 Put 26.500 3.695 3.695 0.000   0 3.695
NCMSS7 24/01/2017 Call 27.000 2.220 2.220 0.000   0 2.220
NCMST7 24/01/2017 Put 27.000 4.015 4.015 0.000   0 4.015
NCMT17 24/01/2017 Call 27.500 2.050 2.050 0.000   0 2.050
NCMT27 24/01/2017 Put 27.500 4.335 4.335 0.000   0 4.335
NCMSU7 24/01/2017 Call 28.000 1.890 1.890 0.000   0 1.890
NCMSV7 24/01/2017 Put 28.000 4.675 4.675 0.000   0 4.675
NCMTQ7 24/01/2017 Call 28.500            
NCMTR7 24/01/2017 Put 28.500            
NCMS19 30/03/2017 Call 0.010 25.285 25.285 0.000   0 25.285
NCMLP8 30/03/2017 Call 9.000 16.125 16.125 0.000   0 16.125
NCMLQ8 30/03/2017 Put 9.000 0.015 0.015 0.000   0 0.015
NCMLJ8 30/03/2017 Call 9.500 15.630 15.630 0.000   0 15.630
NCMLK8 30/03/2017 Put 9.500 0.020 0.020 0.000   0 0.020
NCML78 30/03/2017 Call 10.000 15.140 15.140 0.000   0 15.140
NCML88 30/03/2017 Put 10.000 0.030 0.030 0.000   0 0.030
NCMCQ8 30/03/2017 Call 10.500 14.655 14.655 0.000   0 14.655
NCMCR8 30/03/2017 Put 10.500 0.040 0.040 0.000   531 0.040
NCMC58 30/03/2017 Call 11.000 14.170 14.170 0.000   0 14.170
NCMC68 30/03/2017 Put 11.000 0.055 0.055 0.000   0 0.055
NCMCK8 30/03/2017 Call 11.500 13.685 13.685 0.000   0 13.685
NCMCL8 30/03/2017 Put 11.500 0.080 0.080 0.000   0 0.080
NCMC98 30/03/2017 Call 12.000 13.205 13.205 0.000   0 13.205
NCMCF8 30/03/2017 Put 12.000 0.105 0.105 0.000   0 0.105
NCMCI8 30/03/2017 Call 12.500 12.735 12.735 0.000   0 12.735
NCMCJ8 30/03/2017 Put 12.500 0.135 0.135 0.000   100 0.135
NCMC78 30/03/2017 Call 13.000 12.270 12.270 0.000   0 12.270
NCMC88 30/03/2017 Put 13.000 0.170 0.170 0.000   0 0.170
NCMCM8 30/03/2017 Call 13.500 11.810 11.810 0.000   0 11.810
NCMCN8 30/03/2017 Put 13.500 0.210 0.210 0.000   0 0.210
NCMCG8 30/03/2017 Call 14.000 11.365 11.365 0.000   0 11.365
NCMCH8 30/03/2017 Put 14.000 0.255 0.255 0.000   100 0.255
NCMR79 30/03/2017 Call 14.250 11.140 11.140 0.000   0 11.140
NCMRN9 30/03/2017 Put 14.250 0.280 0.280 0.000   100 0.280
NCMCO8 30/03/2017 Call 14.500 10.920 10.920 0.000   0 10.920
NCMCP8 30/03/2017 Put 14.500 0.310 0.310 0.000   60 0.310
NCMRO9 30/03/2017 Call 14.750 10.700 10.700 0.000   0 10.700
NCMRP9 30/03/2017 Put 14.750 0.340 0.340 0.000   0 0.340
NCMCU8 30/03/2017 Call 15.000 10.485 10.485 0.000   0 10.485
NCMCV8 30/03/2017 Put 15.000 0.365 0.365 0.000   100 0.365
NCMRS9 30/03/2017 Call 15.500 10.050 10.050 0.000   0 10.050
NCMRT9 30/03/2017 Put 15.500 0.425 0.425 0.000   100 0.425
NCMEH8 30/03/2017 Call 16.000 9.625 9.625 0.000   50 9.625
NCMEI8 30/03/2017 Put 16.000 0.495 0.495 0.000   310 0.495
NCMRU9 30/03/2017 Call 16.500 9.210 9.210 0.000   0 9.210
NCMRV9 30/03/2017 Put 16.500 0.570 0.570 0.000   0 0.570
NCMEJ8 30/03/2017 Call 17.000 8.790 8.790 0.000   101 8.790
NCMEK8 30/03/2017 Put 17.000 0.650 0.650 0.000   535 0.650
NCMS17 30/03/2017 Call 17.010 8.755 8.755 0.000   30 8.755
NCMRZ7 30/03/2017 Put 17.010 0.655 0.655 0.000   0 0.655
NCMRW9 30/03/2017 Call 17.500 8.390 8.390 0.000   0 8.390
NCMRX9 30/03/2017 Put 17.500 0.745 0.745 0.000   0 0.745
NCMGO8 30/03/2017 Call 18.000 8.000 8.000 0.000   52 8.000
NCMGP8 30/03/2017 Put 18.000 0.840 0.840 0.000   0 0.840
NCMS27 30/03/2017 Call 18.010 7.960 7.960 0.000   0 7.960
NCMS37 30/03/2017 Put 18.010 0.840 0.840 0.840 40 90 0.840
NCMRY9 30/03/2017 Call 18.500 7.610 7.610 0.000   2 7.610
NCMRZ9 30/03/2017 Put 18.500 0.945 0.945 0.000   0 0.945
NCMJB8 30/03/2017 Call 19.000 7.240 7.240 0.000   2 7.240
NCMJC8 30/03/2017 Put 19.000 1.070 1.070 0.000   56 1.070
NCMRQ9 30/03/2017 Call 19.500 6.880 6.880 0.000   54 6.880
NCMRR9 30/03/2017 Put 19.500 1.195 1.195 0.000   0 1.195
NCMCY9 30/03/2017 Call 20.000 6.515 6.515 0.000   0 6.515
NCMCZ9 30/03/2017 Put 20.000 1.325 1.325 0.000   6 1.325
NCMS89 30/03/2017 Call 20.500 6.180 6.180 0.000   5 6.180
NCMS99 30/03/2017 Put 20.500 1.485 1.485 0.000   0 1.485
NCMF39 30/03/2017 Call 21.000 5.850 5.850 0.000   320 5.850
NCMF49 30/03/2017 Put 21.000 1.640 1.640 0.000   1 1.640
NCMSI9 30/03/2017 Call 21.500 5.515 5.515 0.000   0 5.515
NCMSJ9 30/03/2017 Put 21.500 1.800 1.800 0.000   0 1.800
NCMNS9 30/03/2017 Call 22.000 5.210 5.210 0.000   60 5.210
NCMNT9 30/03/2017 Put 22.000 1.995 1.995 0.000   0 1.995
NCMUV9 30/03/2017 Call 22.500 4.915 4.915 0.000   0 4.915
NCMUW9 30/03/2017 Put 22.500 2.195 2.195 0.000   0 2.195
NCMVS9 30/03/2017 Call 23.000 4.620 4.620 0.000   25 4.620
NCMVT9 30/03/2017 Put 23.000 2.390 2.390 2.490 108 108 2.390
NCMVU9 30/03/2017 Call 23.500 4.340 4.340 0.000   100 4.340
NCMVV9 30/03/2017 Put 23.500 2.610 2.610 0.000   0 2.610
NCMWB9 30/03/2017 Call 24.000 4.085 4.085 0.000   0 4.085
NCMWC9 30/03/2017 Put 24.000 2.850 2.850 0.000   1,591 2.850
NCMX69 30/03/2017 Call 24.500 3.830 3.830 0.000   0 3.830
NCMX79 30/03/2017 Put 24.500 3.085 3.085 0.000   0 3.085
NCMX89 30/03/2017 Call 25.000 3.575 3.575 0.000   45 3.575
NCMX99 30/03/2017 Put 25.000 3.330 3.330 0.000   0 3.330
NCMBU7 30/03/2017 Call 25.500 3.355 3.355 0.000   0 3.355
NCMBV7 30/03/2017 Put 25.500 3.605 3.605 0.000   0 3.605
NCMD97 30/03/2017 Call 26.000 3.135 3.135 0.000   1,538 3.135
NCMDK7 30/03/2017 Put 26.000 3.885 3.885 0.000   0 3.885
NCMIH7 30/03/2017 Call 26.500 2.920 2.920 0.000   55 2.920
NCMII7 30/03/2017 Put 26.500 4.170 4.170 0.000   50 4.170
NCMIJ7 30/03/2017 Call 27.000 2.730 2.730 0.000   50 2.730
NCMIK7 30/03/2017 Put 27.000 4.475 4.475 0.000   0 4.475
NCMLQ7 30/03/2017 Call 28.000 2.380 2.380 0.000   2,050 2.380
NCMLR7 30/03/2017 Put 28.000 5.130 5.130 0.000   0 5.130
NCMLS7 30/03/2017 Call 28.500 2.205 2.205 0.000   0 2.205
NCMLT7 30/03/2017 Put 28.500 5.460 5.460 0.000   0 5.460
NCMNV7 30/03/2017 Call 29.000 2.065 2.065 0.000   100 2.065
NCMNW7 30/03/2017 Put 29.000 5.815 5.815 0.000   0 5.815
NCMNX7 30/03/2017 Call 29.500 1.940 1.940 0.000   100 1.940
NCMNY7 30/03/2017 Put 29.500 6.180 6.180 0.000   0 6.180
NCMQR7 30/03/2017 Call 30.000 1.820 1.820 0.000   0 1.820
NCMQS7 30/03/2017 Put 30.000 6.540 6.540 0.000   0 6.540
NCMGY7 29/06/2017 Call 0.010 25.385 25.385 0.000   0 25.385
NCMPM8 29/06/2017 Call 6.500 18.580 18.580 0.000   580 18.580
NCMPN8 29/06/2017 Put 6.500 0.006 0.006 0.000   540 0.006
NCMPO8 29/06/2017 Call 7.000 18.085 18.085 0.000   0 18.085
NCMPP8 29/06/2017 Put 7.000 0.010 0.010 0.000   20 0.010
NCMJ28 29/06/2017 Call 7.500 17.595 17.595 0.000   0 17.595
NCMJ38 29/06/2017 Put 7.500 0.015 0.015 0.000   313 0.015
NCMDW8 29/06/2017 Call 8.000 17.100 17.100 0.000   0 17.100
NCMDX8 29/06/2017 Put 8.000 0.025 0.025 0.000   206 0.025
NCMPW7 29/06/2017 Call 8.500 16.610 16.610 0.000   0 16.610
NCMPX7 29/06/2017 Put 8.500 0.040 0.040 0.000   0 0.040
NCMQB7 29/06/2017 Call 9.000 16.120 16.120 0.000   0 16.120
NCMQC7 29/06/2017 Put 9.000 0.050 0.050 0.000   10 0.050
NCMPY7 29/06/2017 Call 9.500 15.630 15.630 0.000   0 15.630
NCMPZ7 29/06/2017 Put 9.500 0.075 0.075 0.000   18 0.075
NCMQ97 29/06/2017 Call 10.000 15.150 15.150 0.000   418 15.150
NCMQA7 29/06/2017 Put 10.000 0.095 0.095 0.000   246 0.095
NCMQ17 29/06/2017 Call 10.500 14.675 14.675 0.000   9 14.675
NCMQ27 29/06/2017 Put 10.500 0.125 0.125 0.000   200 0.125
NCMQ77 29/06/2017 Call 11.000 14.210 14.210 0.000   3 14.210
NCMQ87 29/06/2017 Put 11.000 0.155 0.155 0.000   185 0.155
NCMQ57 29/06/2017 Call 11.500 13.750 13.750 0.000   166 13.750
NCMQ67 29/06/2017 Put 11.500 0.195 0.195 0.000   100 0.195
NCMPM7 29/06/2017 Call 11.510 13.740 13.740 0.000   0 13.740
NCMPN7 29/06/2017 Put 11.510 0.195 0.195 0.000   0 0.195
NCMPU7 29/06/2017 Call 12.000 13.295 13.295 0.000   3 13.295
NCMPV7 29/06/2017 Put 12.000 0.240 0.240 0.000   75 0.240
NCMPO7 29/06/2017 Call 12.010 13.285 13.285 0.000   40 13.285
NCMPP7 29/06/2017 Put 12.010 0.235 0.235 0.000   0 0.235
NCMQ37 29/06/2017 Call 12.500 12.850 12.850 0.000   3 12.850
NCMQ47 29/06/2017 Put 12.500 0.280 0.280 0.000   120 0.280
NCMPR7 29/06/2017 Call 12.510 12.840 12.840 0.000   0 12.840
NCMPQ7 29/06/2017 Put 12.510 0.285 0.285 0.000   0 0.285
NCMQF7 29/06/2017 Call 13.000 12.410 12.410 0.000   22 12.410
NCMQG7 29/06/2017 Put 13.000 0.335 0.335 0.000   60 0.335
NCMU37 29/06/2017 Call 13.500 11.975 11.975 0.000   512 11.975
NCMU47 29/06/2017 Put 13.500 0.395 0.395 0.000   620 0.395
NCMGU9 29/06/2017 Call 14.000 11.555 11.555 0.000   0 11.555
NCMGV9 29/06/2017 Put 14.000 0.455 0.455 0.000   0 0.455
NCMIS9 29/06/2017 Call 14.500 11.125 11.125 0.000   0 11.125
NCMIT9 29/06/2017 Put 14.500 0.530 0.530 0.000   0 0.530
NCMK59 29/06/2017 Call 15.000 10.720 10.720 0.000   3 10.720
NCMK69 29/06/2017 Put 15.000 0.605 0.605 0.000   400 0.605
NCMM99 29/06/2017 Call 16.000 9.905 9.905 0.000   20 9.905
NCMMA9 29/06/2017 Put 16.000 0.775 0.775 0.000   100 0.775
NCMPS7 29/06/2017 Call 16.010 9.905 9.905 0.000   0 9.905
NCMPT7 29/06/2017 Put 16.010 0.775 0.775 0.000   0 0.775
NCMMR9 29/06/2017 Call 17.000 9.140 9.140 0.000   0 9.140
NCMMS9 29/06/2017 Put 17.000 0.975 0.975 0.000   162 0.975
NCMRJ9 29/06/2017 Call 18.000 8.395 8.395 0.000   0 8.395
NCMRK9 29/06/2017 Put 18.000 1.210 1.210 0.000   510 1.210
NCMQE7 29/06/2017 Call 18.010 8.380 8.380 0.000   0 8.380
NCMQD7 29/06/2017 Put 18.010 1.200 1.200 0.000   0 1.200
NCMF67 29/06/2017 Call 18.500 8.035 8.035 0.000   0 8.035
NCMF77 29/06/2017 Put 18.500 1.335 1.335 0.000   0 1.335
NCMB77 29/06/2017 Call 19.000 7.675 7.675 0.000   0 7.675
NCMB87 29/06/2017 Put 19.000 1.460 1.460 0.000   0 1.460
NCMFH7 29/06/2017 Call 19.500 7.335 7.335 0.000   0 7.335
NCMFI7 29/06/2017 Put 19.500 1.615 1.615 0.000   0 1.615
NCMQ89 29/06/2017 Call 20.000 7.005 7.005 0.000   89 7.005
NCMQ99 29/06/2017 Put 20.000 1.775 1.775 0.000   0 1.775
NCMQH7 29/06/2017 Call 20.010 6.995 6.995 0.000   0 6.995
NCMQI7 29/06/2017 Put 20.010 1.760 1.760 0.000   0 1.760
NCMFJ7 29/06/2017 Call 20.500 6.680 6.680 0.000   0 6.680
NCMFK7 29/06/2017 Put 20.500 1.935 1.935 0.000   0 1.935
NCMF59 29/06/2017 Call 21.000 6.355 6.355 0.000   0 6.355
NCMF69 29/06/2017 Put 21.000 2.100 2.100 0.000   0 2.100
NCMFL7 29/06/2017 Call 21.500 6.060 6.060 0.000   0 6.060
NCMFM7 29/06/2017 Put 21.500 2.300 2.300 0.000   0 2.300
NCMNU9 29/06/2017 Call 22.000 5.775 5.775 0.000   0 5.775
NCMNV9 29/06/2017 Put 22.000 2.500 2.500 0.000   0 2.500
NCMWK7 29/06/2017 Call 22.500 5.485 5.485 0.000   0 5.485
NCMWG7 29/06/2017 Put 22.500 2.705 2.705 0.000   0 2.705
NCMWL7 29/06/2017 Call 22.750 5.340 5.340 0.000   0 5.340
NCMWM7 29/06/2017 Put 22.750 2.805 2.805 0.000   0 2.805
NCMWO7 29/06/2017 Call 23.000 5.200 5.200 0.000   5 5.200
NCMWN7 29/06/2017 Put 23.000 2.915 2.915 0.000   100 2.915
NCMFF7 29/06/2017 Call 23.500 4.945 4.945 0.000   0 4.945
NCMFG7 29/06/2017 Put 23.500 3.150 3.150 0.000   0 3.150
NCMVW9 29/06/2017 Call 24.000 4.695 4.695 0.000   0 4.695
NCMVX9 29/06/2017 Put 24.000 3.390 3.390 0.000   0 3.390
NCMF87 29/06/2017 Call 24.500 4.440 4.440 0.000   60 4.440
NCMF97 29/06/2017 Put 24.500 3.630 3.630 0.000   10 3.630
NCMWD9 29/06/2017 Call 25.000 4.185 4.185 0.000   104 4.185
NCMWE9 29/06/2017 Put 25.000 3.875 3.875 0.000   160 3.875
NCMIL7 29/06/2017 Call 25.500 3.970 3.970 0.000   0 3.970
NCMIM7 29/06/2017 Put 25.500 4.160 4.160 0.000   0 4.160
NCMBW7 29/06/2017 Call 26.000 3.755 3.755 0.000   2 3.755
NCMBX7 29/06/2017 Put 26.000 4.445 4.445 0.000   0 4.445
NCMSA7 29/06/2017 Call 26.010 3.740 3.740 0.000   0 3.740
NCMSB7 29/06/2017 Put 26.010 4.400 4.400 0.000   0 4.400
NCMIN7 29/06/2017 Call 26.500 3.540 3.540 0.000   0 3.540
NCMIO7 29/06/2017 Put 26.500 4.730 4.730 0.000   0 4.730
NCMS47 29/06/2017 Call 26.510 3.530 3.530 0.000   0 3.530
NCMS57 29/06/2017 Put 26.510 4.685 4.685 0.000   0 4.685
NCMDT7 29/06/2017 Call 27.000 3.330 3.330 0.000   15 3.330
NCMDU7 29/06/2017 Put 27.000 5.020 5.020 0.000   0 5.020
NCMS77 29/06/2017 Call 27.010 3.335 3.335 0.000   35 3.335
NCMS67 29/06/2017 Put 27.010 4.985 4.985 0.000   0 4.985
NCMLU7 29/06/2017 Call 28.000 2.985 2.985 0.000   0 2.985
NCMLW7 29/06/2017 Put 28.000 5.670 5.670 0.000   0 5.670
NCMS87 29/06/2017 Call 28.010 2.970 2.970 0.000   0 2.970
NCMS97 29/06/2017 Put 28.010 5.610 5.610 0.000   0 5.610
NCMLX7 29/06/2017 Call 28.500 2.815 2.815 0.000   0 2.815
NCMLY7 29/06/2017 Put 28.500 5.995 5.995 0.000   0 5.995
NCMNZ7 29/06/2017 Call 29.000 2.655 2.655 0.000   100 2.655
NCMP17 29/06/2017 Put 29.000 6.325 6.325 0.000   0 6.325
NCMP27 29/06/2017 Call 29.500 2.505 2.505 0.000   100 2.505
NCMP37 29/06/2017 Put 29.500 6.670 6.670 0.000   0 6.670
NCMQT7 29/06/2017 Call 30.000 2.380 2.380 0.000   0 2.380
NCMQU7 29/06/2017 Put 30.000 7.035 7.035 0.000   0 7.035
NCMR77 29/06/2017 Call 36.000 1.150 1.150 0.000   1,410 1.150
NCMR67 29/06/2017 Put 36.000 11.815 11.815 0.000   0 11.815
NCMR87 29/06/2017 Call 36.010 1.145 1.145 0.000   100 1.145
NCMR97 29/06/2017 Put 36.010 11.655 11.655 0.000   0 11.655
NCMFP7 28/09/2017 Call 18.000 8.910 8.910 0.000   0 8.910
NCMFQ7 28/09/2017 Put 18.000 1.530 1.530 0.000   0 1.530
NCMFR7 28/09/2017 Call 19.000 8.215 8.215 0.000   0 8.215
NCMFS7 28/09/2017 Put 19.000 1.815 1.815 0.000   0 1.815
NCMFN7 28/09/2017 Call 20.000 7.550 7.550 0.000   0 7.550
NCMFO7 28/09/2017 Put 20.000 2.125 2.125 0.000   0 2.125
NCMFZ7 28/09/2017 Call 21.000 6.925 6.925 0.000   40 6.925
NCMG17 28/09/2017 Put 21.000 2.480 2.480 0.000   0 2.480
NCMFX7 28/09/2017 Call 22.000 6.330 6.330 0.000   0 6.330
NCMFY7 28/09/2017 Put 22.000 2.865 2.865 0.000   0 2.865
NCMFT7 28/09/2017 Call 23.000 5.765 5.765 0.000   0 5.765
NCMFU7 28/09/2017 Put 23.000 3.285 3.285 0.000   0 3.285
NCMFV7 28/09/2017 Call 24.000 5.250 5.250 0.000   0 5.250
NCMFW7 28/09/2017 Put 24.000 3.755 3.755 0.000   0 3.755
NCMG27 28/09/2017 Call 25.000 4.745 4.745 0.000   0 4.745
NCMG37 28/09/2017 Put 25.000 4.235 4.235 0.000   0 4.235
NCMG47 28/09/2017 Call 26.000 4.315 4.315 0.000   0 4.315
NCMG57 28/09/2017 Put 26.000 4.790 4.790 0.000   0 4.790
NCMIP7 28/09/2017 Call 27.000 3.885 3.885 0.000   0 3.885
NCMIQ7 28/09/2017 Put 27.000 5.345 5.345 0.000   0 5.345
NCMIR7 28/09/2017 Call 28.000 3.515 3.515 0.000   0 3.515
NCMIS7 28/09/2017 Put 28.000 5.965 5.965 0.000   0 5.965
NCMLZ7 28/09/2017 Call 29.000 3.165 3.165 0.000   0 3.165
NCMM17 28/09/2017 Put 29.000 6.605 6.605 0.000   0 6.605
NCMP47 28/09/2017 Call 30.000 2.845 2.845 0.000   0 2.845
NCMP57 28/09/2017 Put 30.000 7.280 7.280 0.000   0 7.280
NCMQV7 28/09/2017 Call 31.000 2.585 2.585 0.000   0 2.585
NCMQW7 28/09/2017 Put 31.000 8.010 8.010 0.000   0 8.010
NCMCS9 21/12/2017 Call 8.500 16.710 16.710 0.000   0 16.710
NCMCT9 21/12/2017 Put 8.500 0.155 0.155 0.000   6 0.155
NCMBU9 21/12/2017 Call 9.000 16.260 16.260 0.000   0 16.260
NCMBV9 21/12/2017 Put 9.000 0.190 0.190 0.000   60 0.190
NCMBO9 21/12/2017 Call 9.500 15.815 15.815 0.000   0 15.815
NCMBP9 21/12/2017 Put 9.500 0.240 0.240 0.000   60 0.240
NCMC39 21/12/2017 Call 10.000 15.385 15.385 0.000   0 15.385
NCMC49 21/12/2017 Put 10.000 0.285 0.285 0.000   6 0.285
NCMBL9 21/12/2017 Call 10.500 14.950 14.950 0.000   0 14.950
NCMBM9 21/12/2017 Put 10.500 0.335 0.335 0.000   130 0.335
NCMC59 21/12/2017 Call 11.000 14.540 14.540 0.000   0 14.540
NCMC69 21/12/2017 Put 11.000 0.400 0.400 0.000   21 0.400
NCMC19 21/12/2017 Call 11.500 14.130 14.130 0.000   0 14.130
NCMC29 21/12/2017 Put 11.500 0.465 0.465 0.000   0 0.465
NCMBS9 21/12/2017 Call 12.000 13.725 13.725 0.000   0 13.725
NCMBT9 21/12/2017 Put 12.000 0.535 0.535 0.000   22 0.535
NCMBW9 21/12/2017 Call 12.500 13.330 13.330 0.000   0 13.330
NCMBX9 21/12/2017 Put 12.500 0.620 0.620 0.000   0 0.620
NCMBQ9 21/12/2017 Call 13.000 12.935 12.935 0.000   12 12.935
NCMBR9 21/12/2017 Put 13.000 0.705 0.705 0.000   14 0.705
NCMDV9 21/12/2017 Call 13.500 12.530 12.530 0.000   3 12.530
NCMDW9 21/12/2017 Put 13.500 0.785 0.785 0.000   0 0.785
NCMGW9 21/12/2017 Call 14.000 12.145 12.145 0.000   9 12.145
NCMGX9 21/12/2017 Put 14.000 0.880 0.880 0.000   0 0.880
NCMIU9 21/12/2017 Call 14.500 11.760 11.760 0.000   3 11.760
NCMIV9 21/12/2017 Put 14.500 0.980 0.980 0.000   0 0.980
NCMK79 21/12/2017 Call 15.000 11.370 11.370 0.000   9 11.370
NCMKA9 21/12/2017 Put 15.000 1.080 1.080 0.000   7 1.080
NCMMB9 21/12/2017 Call 16.000 10.620 10.620 0.000   7 10.620
NCMMC9 21/12/2017 Put 16.000 1.295 1.295 0.000   20 1.295
NCMMT9 21/12/2017 Call 17.000 9.895 9.895 0.000   250 9.895
NCMMU9 21/12/2017 Put 17.000 1.545 1.545 0.000   0 1.545
NCMRL9 21/12/2017 Call 18.000 9.190 9.190 0.000   209 9.190
NCMRM9 21/12/2017 Put 18.000 1.805 1.805 0.000   0 1.805
NCMB97 21/12/2017 Call 19.000 8.530 8.530 0.000   0 8.530
NCMBF7 21/12/2017 Put 19.000 2.120 2.120 0.000   15 2.120
NCMQB9 21/12/2017 Call 20.000 7.870 7.870 0.000   451 7.870
NCMQA9 21/12/2017 Put 20.000 2.435 2.435 0.000   0 2.435
NCMF79 21/12/2017 Call 21.000 7.275 7.275 0.000   0 7.275
NCMF89 21/12/2017 Put 21.000 2.820 2.820 0.000   0 2.820
NCMNW9 21/12/2017 Call 22.000 6.690 6.690 0.000   10 6.690
NCMNX9 21/12/2017 Put 22.000 3.215 3.215 0.000   0 3.215
NCMWQ7 21/12/2017 Call 22.500 6.410 6.410 0.000   0 6.410
NCMWP7 21/12/2017 Put 22.500 3.420 3.420 0.000   0 3.420
NCMWR7 21/12/2017 Call 22.750 6.280 6.280 0.000   0 6.280
NCMWS7 21/12/2017 Put 22.750 3.540 3.540 0.000   0 3.540
NCMWU7 21/12/2017 Call 23.000 6.155 6.155 0.000   100 6.155
NCMWT7 21/12/2017 Put 23.000 3.660 3.660 0.000   0 3.660
NCMVY9 21/12/2017 Call 24.000 5.665 5.665 0.000   0 5.665
NCMVZ9 21/12/2017 Put 24.000 4.150 4.150 0.000   0 4.150
NCMWF9 21/12/2017 Call 25.000 5.190 5.190 0.000   0 5.190
NCMWG9 21/12/2017 Put 25.000 4.660 4.660 0.000   0 4.660
NCMBY7 21/12/2017 Call 26.000 4.780 4.780 0.000   0 4.780
NCMBZ7 21/12/2017 Put 26.000 5.235 5.235 0.000   0 5.235
NCMDV7 21/12/2017 Call 27.000 4.380 4.380 0.000   0 4.380
NCMDW7 21/12/2017 Put 27.000 5.815 5.815 0.000   0 5.815
NCMIT7 21/12/2017 Call 28.000 4.020 4.020 0.000   0 4.020
NCMIU7 21/12/2017 Put 28.000 6.435 6.435 0.000   0 6.435
NCMM27 21/12/2017 Call 29.000 3.705 3.705 0.000   0 3.705
NCMM37 21/12/2017 Put 29.000 7.095 7.095 0.000   0 7.095
NCMP67 21/12/2017 Call 30.000 3.395 3.395 0.000   0 3.395
NCMP77 21/12/2017 Put 30.000 7.780 7.780 0.000   0 7.780
NCMQX7 21/12/2017 Call 31.000 3.115 3.115 0.000   0 3.115
NCMQY7 21/12/2017 Put 31.000 8.520 8.520 0.000   0 8.520
NCMTH7 21/12/2017 Call 35.000            
NCMTG7 21/12/2017 Put 35.000            
NCMTP7 21/12/2017 Call 36.000            
NCMTO7 21/12/2017 Put 36.000            
NCMSI7 28/06/2018 Call 8.500 16.875 16.875 0.000   150 16.875
NCMSJ7 28/06/2018 Put 8.500 0.275 0.275 0.000   200 0.275
NCMRJ7 28/06/2018 Call 9.000 16.460 16.460 0.000   0 16.460
NCMRK7 28/06/2018 Put 9.000 0.340 0.340 0.000   0 0.340
NCMMU7 28/06/2018 Call 9.500 16.060 16.060 0.000   0 16.060
NCMMV7 28/06/2018 Put 9.500 0.420 0.420 0.000   100 0.420
NCMMQ7 28/06/2018 Call 10.000 15.655 15.655 0.000   0 15.655
NCMMR7 28/06/2018 Put 10.000 0.500 0.500 0.000   220 0.500
NCML27 28/06/2018 Call 10.500 15.265 15.265 0.000   0 15.265
NCML37 28/06/2018 Put 10.500 0.585 0.585 0.000   0 0.585
NCMKF7 28/06/2018 Call 11.000 14.880 14.880 0.000   8 14.880
NCMKG7 28/06/2018 Put 11.000 0.685 0.685 0.000   495 0.685
NCMKT7 28/06/2018 Call 11.500 14.495 14.495 0.000   0 14.495
NCMKU7 28/06/2018 Put 11.500 0.780 0.780 0.000   0 0.780
NCMKL7 28/06/2018 Call 12.000 14.115 14.115 0.000   0 14.115
NCMKM7 28/06/2018 Put 12.000 0.870 0.870 0.000   206 0.870
NCMKV7 28/06/2018 Call 12.500 13.755 13.755 0.000   9 13.755
NCMKW7 28/06/2018 Put 12.500 0.985 0.985 0.000   28 0.985
NCMKH7 28/06/2018 Call 13.000 13.395 13.395 0.000   6 13.395
NCMKI7 28/06/2018 Put 13.000 1.095 1.095 0.000   0 1.095
NCMKR7 28/06/2018 Call 13.500 13.025 13.025 0.000   3 13.025
NCMKS7 28/06/2018 Put 13.500 1.205 1.205 0.000   200 1.205
NCMKN7 28/06/2018 Call 14.000 12.660 12.660 0.000   228 12.660
NCMKO7 28/06/2018 Put 14.000 1.310 1.310 0.000   0 1.310
NCMKP7 28/06/2018 Call 14.500 12.315 12.315 0.000   3 12.315
NCMKQ7 28/06/2018 Put 14.500 1.430 1.430 0.000   150 1.430
NCMKJ7 28/06/2018 Call 15.000 11.960 11.960 0.000   826 11.960
NCMKK7 28/06/2018 Put 15.000 1.560 1.560 0.000   350 1.560
NCMET8 28/06/2018 Call 16.000 11.240 11.240 0.000   3 11.240
NCMEU8 28/06/2018 Put 16.000 1.810 1.810 0.000   0 1.810
NCMEL8 28/06/2018 Call 17.000 10.545 10.545 0.000   0 10.545
NCMES8 28/06/2018 Put 17.000 2.075 2.075 0.000   20 2.075
NCMGQ8 28/06/2018 Call 18.000 9.870 9.870 0.000   120 9.870
NCMGR8 28/06/2018 Put 18.000 2.380 2.380 0.000   0 2.380
NCMJD8 28/06/2018 Call 19.000 9.195 9.195 0.000   0 9.195
NCMJE8 28/06/2018 Put 19.000 2.685 2.685 0.000   0 2.685
NCMU87 28/06/2018 Call 20.000 8.585 8.585 0.000   538 8.585
NCMU97 28/06/2018 Put 20.000 3.040 3.040 0.000   700 3.040
NCMUH7 28/06/2018 Call 20.010 8.570 8.570 0.000   0 8.570
NCMUG7 28/06/2018 Put 20.010 3.010 3.010 0.000   0 3.010
NCMUI7 28/06/2018 Call 21.000 8.000 8.000 0.000   0 8.000
NCMUJ7 28/06/2018 Put 21.000 3.425 3.425 0.000   0 3.425
NCMUB7 28/06/2018 Call 21.010 7.985 7.985 0.000   0 7.985
NCMUA7 28/06/2018 Put 21.010 3.390 3.390 0.000   0 3.390
NCMUD7 28/06/2018 Call 22.000 7.430 7.430 0.000   205 7.430
NCMUC7 28/06/2018 Put 22.000 3.830 3.830 0.000   0 3.830
NCMUF7 28/06/2018 Call 22.010 7.435 7.435 0.000   0 7.435
NCMUE7 28/06/2018 Put 22.010 3.805 3.805 0.000   420 3.805
NCMWW7 28/06/2018 Call 22.500 7.185 7.185 0.000   0 7.185
NCMWV7 28/06/2018 Put 22.500 4.070 4.070 0.000   0 4.070
NCMWX7 28/06/2018 Call 22.750 7.065 7.065 0.000   0 7.065
NCMWY7 28/06/2018 Put 22.750 4.190 4.190 0.000   0 4.190
NCMX17 28/06/2018 Call 23.000 6.945 6.945 0.000   0 6.945
NCMWZ7 28/06/2018 Put 23.000 4.315 4.315 0.000   0 4.315
NCMW19 28/06/2018 Call 24.000 6.475 6.475 0.000   1 6.475
NCMW29 28/06/2018 Put 24.000 4.815 4.815 0.000   0 4.815
NCMWH9 28/06/2018 Call 25.000 6.030 6.030 0.000   0 6.030
NCMWI9 28/06/2018 Put 25.000 5.340 5.340 0.000   1 5.340
NCMC17 28/06/2018 Call 26.000 5.645 5.645 0.000   0 5.645
NCMC27 28/06/2018 Put 26.000 5.925 5.925 0.000   0 5.925
NCMDX7 28/06/2018 Call 27.000 5.265 5.265 0.000   0 5.265
NCMDY7 28/06/2018 Put 27.000 6.510 6.510 0.000   0 6.510
NCMIV7 28/06/2018 Call 28.000 4.890 4.890 0.000   0 4.890
NCMIW7 28/06/2018 Put 28.000 7.120 7.120 0.000   0 7.120
NCMM47 28/06/2018 Call 29.000 4.580 4.580 0.000   0 4.580
NCMM57 28/06/2018 Put 29.000 7.780 7.780 0.000   0 7.780
NCMP87 28/06/2018 Call 30.000 4.270 4.270 0.000   0 4.270
NCMP97 28/06/2018 Put 30.000 8.445 8.445 0.000   0 8.445
NCMQZ7 28/06/2018 Call 31.000 3.965 3.965 0.000   0 3.965
NCMR17 28/06/2018 Put 31.000 9.130 9.130 0.000   0 9.130
NCMTI7 28/06/2018 Call 35.000            
NCMTJ7 28/06/2018 Put 35.000            
NCMTL7 28/06/2018 Call 36.000            
NCMTK7 28/06/2018 Put 36.000            
NCMX18 20/12/2018 Call 10.500 15.065 15.065 0.000   0 15.065
NCMX28 20/12/2018 Put 10.500 0.330 0.330 0.000   0 0.330
NCMVX8 20/12/2018 Call 11.000 14.655 14.655 0.000   0 14.655
NCMVY8 20/12/2018 Put 11.000 0.400 0.400 0.000   0 0.400
NCMVV8 20/12/2018 Call 11.500 14.265 14.265 0.000   0 14.265
NCMVW8 20/12/2018 Put 11.500 0.475 0.475 0.000   10 0.475
NCMW28 20/12/2018 Call 12.000 13.880 13.880 0.000   0 13.880
NCMW38 20/12/2018 Put 12.000 0.565 0.565 0.000   0 0.565
NCMVT8 20/12/2018 Call 12.500 13.495 13.495 0.000   3 13.495
NCMVU8 20/12/2018 Put 12.500 0.660 0.660 0.000   30 0.660
NCMW48 20/12/2018 Call 13.000 13.130 13.130 0.000   9 13.130
NCMW58 20/12/2018 Put 13.000 0.755 0.755 0.000   0 0.755
NCMVR8 20/12/2018 Call 13.500 12.775 12.775 0.000   9 12.775
NCMVS8 20/12/2018 Put 13.500 0.870 0.870 0.000   0 0.870
NCMW68 20/12/2018 Call 14.000 12.420 12.420 0.000   6 12.420
NCMW78 20/12/2018 Put 14.000 0.995 0.995 0.000   0 0.995
NCMW88 20/12/2018 Call 14.500 12.065 12.065 0.000   3 12.065
NCMW98 20/12/2018 Put 14.500 1.115 1.115 0.000   0 1.115
NCMVP8 20/12/2018 Call 15.000 11.740 11.740 0.000   3 11.740
NCMVQ8 20/12/2018 Put 15.000 1.250 1.250 0.000   0 1.250
NCMXB8 20/12/2018 Call 16.000 11.100 11.100 0.000   3 11.100
NCMXC8 20/12/2018 Put 16.000 1.560 1.560 0.000   0 1.560
NCMZC8 20/12/2018 Call 17.000 10.485 10.485 0.000   3 10.485
NCMZD8 20/12/2018 Put 17.000 1.885 1.885 0.000   0 1.885
NCMZS8 20/12/2018 Call 18.000 9.915 9.915 0.000   2 9.915
NCMZT8 20/12/2018 Put 18.000 2.270 2.270 0.000   0 2.270
NCMCM9 20/12/2018 Call 19.000 9.355 9.355 0.000   2 9.355
NCMCN9 20/12/2018 Put 19.000 2.660 2.660 0.000   0 2.660
NCMD19 20/12/2018 Call 20.000 8.860 8.860 0.000   0 8.860
NCMD29 20/12/2018 Put 20.000 3.110 3.110 0.000   3 3.110
NCMF99 20/12/2018 Call 21.000 8.365 8.365 0.000   0 8.365
NCMFF9 20/12/2018 Put 21.000 3.575 3.575 0.000   0 3.575
NCMNY9 20/12/2018 Call 22.000 7.905 7.905 0.000   2 7.905
NCMNZ9 20/12/2018 Put 22.000 4.065 4.065 0.000   0 4.065
NCMUX9 20/12/2018 Call 23.000 7.485 7.485 0.000   0 7.485
NCMUY9 20/12/2018 Put 23.000 4.605 4.605 0.000   0 4.605
NCMX48 20/12/2018 Call 24.000 7.065 7.065 0.000   10 7.065
NCMX38 20/12/2018 Put 24.000 5.150 5.150 0.000   0 5.150
NCMWJ9 20/12/2018 Call 25.000 6.675 6.675 0.000   2 6.675
NCMWK9 20/12/2018 Put 25.000 5.725 5.725 0.000   0 5.725
NCMC37 20/12/2018 Call 26.000 6.330 6.330 0.000   0 6.330
NCMC47 20/12/2018 Put 26.000 6.345 6.345 0.000   0 6.345
NCMDZ7 20/12/2018 Call 27.000 5.990 5.990 0.000   0 5.990
NCME17 20/12/2018 Put 27.000 6.965 6.965 0.000   0 6.965
NCMIX7 20/12/2018 Call 28.000 5.645 5.645 0.000   0 5.645
NCMIY7 20/12/2018 Put 28.000 7.595 7.595 0.000   0 7.595
NCMCP9 20/12/2018 Call 29.000 5.360 5.360 0.000   0 5.360
NCMCO9 20/12/2018 Put 29.000 8.285 8.285 0.000   0 8.285
NCMCQ9 20/12/2018 Call 30.000 5.085 5.085 0.000   0 5.085
NCMCR9 20/12/2018 Put 30.000 8.980 8.980 0.000   0 8.980
NCMR27 20/12/2018 Call 31.000 4.810 4.810 0.000   0 4.810
NCMR37 20/12/2018 Put 31.000 9.675 9.675 0.000   0 9.675
NCMDS9 20/12/2018 Call 32.000 4.535 4.535 0.000   0 4.535
NCMDR9 20/12/2018 Put 32.000 10.395 10.395 0.000   0 10.395
NCMLR9 20/12/2018 Call 34.000 4.100 4.100 0.000   276 4.100
NCMLS9 20/12/2018 Put 34.000 11.910 11.910 0.000   0 11.910
NCMG67 27/06/2019 Call 18.000 10.685 10.685 0.000   0 10.685
NCMG77 27/06/2019 Put 18.000 3.035 3.035 0.000   0 3.035
NCMG87 27/06/2019 Call 19.000 10.210 10.210 0.000   0 10.210
NCMG97 27/06/2019 Put 19.000 3.505 3.505 0.000   0 3.505
NCMGW7 27/06/2019 Call 20.000 9.740 9.740 0.000   0 9.740
NCMGX7 27/06/2019 Put 20.000 3.990 3.990 0.000   0 3.990
NCMGU7 27/06/2019 Call 21.000 9.265 9.265 0.000   0 9.265
NCMGV7 27/06/2019 Put 21.000 4.475 4.475 0.000   0 4.475
NCMGO7 27/06/2019 Call 22.000 8.865 8.865 0.000   0 8.865
NCMGP7 27/06/2019 Put 22.000 5.025 5.025 0.000   0 5.025
NCMGS7 27/06/2019 Call 23.000 8.465 8.465 0.000   0 8.465
NCMGT7 27/06/2019 Put 23.000 5.590 5.590 0.000   0 5.590
NCMGM7 27/06/2019 Call 24.000 8.065 8.065 0.000   0 8.065
NCMGN7 27/06/2019 Put 24.000 6.150 6.150 0.000   0 6.150
NCMGQ7 27/06/2019 Call 25.000 7.695 7.695 0.000   0 7.695
NCMGR7 27/06/2019 Put 25.000 6.750 6.750 0.000   0 6.750
NCMGK7 27/06/2019 Call 26.000 7.370 7.370 0.000   0 7.370
NCMGL7 27/06/2019 Put 26.000 7.385 7.385 0.000   0 7.385
NCMIZ7 27/06/2019 Call 27.000 7.040 7.040 0.000   0 7.040
NCMJ17 27/06/2019 Put 27.000 8.025 8.025 0.000   0 8.025
NCMJ27 27/06/2019 Call 28.000 6.710 6.710 0.000   0 6.710
NCMJ37 27/06/2019 Put 28.000 8.665 8.665 0.000   0 8.665
NCMM67 27/06/2019 Call 29.000 6.400 6.400 0.000   0 6.400
NCMM77 27/06/2019 Put 29.000 9.340 9.340 0.000   0 9.340
NCMPK7 27/06/2019 Call 30.000 6.140 6.140 0.000   0 6.140
NCMPL7 27/06/2019 Put 30.000 10.045 10.045 0.000   0 10.045
NCMR47 27/06/2019 Call 31.000 5.875 5.875 0.000   0 5.875
NCMR57 27/06/2019 Put 31.000 10.755 10.755 0.000   0 10.755

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.