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 13.650 Down -0.010 13.640 13.670 13.460 13.730 13.450 6,346,629 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMNL8 23/04/2015 Call 6.750 6.920 6.920 0.000   0 6.920
NCMNM8 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMNR8 23/04/2015 Call 7.000 6.670 6.670 0.000   0 6.670
NCMNS8 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
NCMNT8 23/04/2015 Call 7.250 6.420 6.420 0.000   0 6.420
NCMNU8 23/04/2015 Put 7.250 0.000 0.000 0.000   15 0.000
NCMLM8 23/04/2015 Call 7.500 6.170 6.170 0.000   0 6.170
NCMLR8 23/04/2015 Put 7.500 0.000 0.000 0.000   0 0.000
NCMLU8 23/04/2015 Call 7.750 5.920 5.920 0.000   0 5.920
NCMLW8 23/04/2015 Put 7.750 0.000 0.000 0.000   322 0.000
NCMKL8 23/04/2015 Call 8.000 5.675 5.675 0.000   0 5.675
NCMKM8 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.000
NCMKN8 23/04/2015 Call 8.250 5.425 5.425 0.000   0 5.425
NCMKO8 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.000
NCMKP8 23/04/2015 Call 8.500 5.175 5.175 0.000   33 5.175
NCMKQ8 23/04/2015 Put 8.500 0.001 0.001 0.000   0 0.001
NCMKR8 23/04/2015 Call 8.750 4.925 4.925 0.000   0 4.925
NCMKS8 23/04/2015 Put 8.750 0.001 0.001 0.000   15 0.001
NCMKT8 23/04/2015 Call 9.000 4.675 4.675 0.000   0 4.675
NCMKU8 23/04/2015 Put 9.000 0.002 0.002 0.000   0 0.002
NCMKV8 23/04/2015 Call 9.250 4.425 4.425 0.000   20 4.425
NCMKW8 23/04/2015 Put 9.250 0.003 0.003 0.000   14 0.003
NCMKX8 23/04/2015 Call 9.500 4.180 4.180 0.000   10 4.180
NCMKY8 23/04/2015 Put 9.500 0.005 0.005 0.000   0 0.005
NCMKZ8 23/04/2015 Call 9.750 3.930 3.930 0.000   0 3.930
NCML18 23/04/2015 Put 9.750 0.008 0.008 0.000   0 0.008
NCML28 23/04/2015 Call 10.000 3.685 3.685 0.000   160 3.685
NCML38 23/04/2015 Put 10.000 0.010 0.010 0.000   240 0.010
NCMUO9 23/04/2015 Call 10.010 3.675 3.675 0.000   606 3.675
NCMUN9 23/04/2015 Put 10.010 0.010 0.010 0.000   0 0.010
NCML48 23/04/2015 Call 10.250 3.435 3.435 0.000   20 3.435
NCML58 23/04/2015 Put 10.250 0.015 0.015 0.000   100 0.015
NCMUT9 23/04/2015 Call 10.260 3.425 3.425 0.000   0 3.425
NCMUU9 23/04/2015 Put 10.260 0.015 0.015 0.000   0 0.015
NCML68 23/04/2015 Call 10.500 3.190 3.190 0.000   30 3.190
NCML78 23/04/2015 Put 10.500 0.020 0.020 0.000   250 0.020
NCMUW9 23/04/2015 Call 10.510 3.180 3.180 0.000   0 3.180
NCMUV9 23/04/2015 Put 10.510 0.025 0.025 0.000   0 0.025
NCML88 23/04/2015 Call 10.750 2.945 2.945 0.000   0 2.945
NCML98 23/04/2015 Put 10.750 0.030 0.030 0.000   200 0.030
NCMT29 23/04/2015 Call 10.760 2.935 2.935 0.000   140 2.935
NCMT39 23/04/2015 Put 10.760 0.030 0.030 0.000   0 0.030
NCMLA8 23/04/2015 Call 11.000 2.700 2.700 0.000   829 2.700
NCMLB8 23/04/2015 Put 11.000 0.035 0.035 0.035 400 1,020 0.035
NCML49 23/04/2015 Call 11.010 2.690 2.690 0.000   245 2.690
NCML39 23/04/2015 Put 11.010 0.035 0.035 0.000   190 0.035
NCMLC8 23/04/2015 Call 11.250 2.455 2.455 0.000   4 2.455
NCMLD8 23/04/2015 Put 11.250 0.045 0.045 0.000   20 0.045
NCMTG9 23/04/2015 Call 11.260 2.445 2.445 0.000   0 2.445
NCMTH9 23/04/2015 Put 11.260 0.045 0.045 0.000   0 0.045
NCMLE8 23/04/2015 Call 11.500 2.215 2.215 0.000   273 2.215
NCMLF8 23/04/2015 Put 11.500 0.060 0.060 0.000   549 0.060
NCML89 23/04/2015 Call 11.510 2.210 2.210 0.000   0 2.210
NCML79 23/04/2015 Put 11.510 0.060 0.060 0.000   260 0.060
NCMQT8 23/04/2015 Call 11.750 1.985 1.985 0.000   654 1.985
NCMQU8 23/04/2015 Put 11.750 0.075 0.075 0.000   238 0.075
NCMTO9 23/04/2015 Call 11.760 1.975 1.975 0.000   0 1.975
NCMTN9 23/04/2015 Put 11.760 0.075 0.075 0.000   10 0.075
NCMR48 23/04/2015 Call 12.000 1.755 1.755 0.000   790 1.755
NCMR58 23/04/2015 Put 12.000 0.100 0.100 0.000   570 0.100
NCML59 23/04/2015 Call 12.010 1.745 1.745 0.000   50 1.745
NCML69 23/04/2015 Put 12.010 0.100 0.100 0.000   200 0.100
NCMR68 23/04/2015 Call 12.250 1.535 1.535 0.000   105 1.535
NCMR78 23/04/2015 Put 12.250 0.125 0.125 0.000   30 0.125
NCMTP9 23/04/2015 Call 12.260 1.525 1.525 0.000   0 1.525
NCMTQ9 23/04/2015 Put 12.260 0.125 0.125 0.000   0 0.125
NCMS48 23/04/2015 Call 12.500 1.325 1.325 0.000   732 1.325
NCMS58 23/04/2015 Put 12.500 0.160 0.160 0.155 70 787 0.160
NCMS49 23/04/2015 Call 12.510 1.315 1.315 0.000   40 1.315
NCMS39 23/04/2015 Put 12.510 0.165 0.165 0.000   231 0.165
NCMC79 23/04/2015 Call 12.750 1.125 1.125 0.000   842 1.125
NCMC89 23/04/2015 Put 12.750 0.210 0.210 0.000   598 0.210
NCMS59 23/04/2015 Call 12.760 1.120 1.120 0.000   35 1.120
NCMS69 23/04/2015 Put 12.760 0.215 0.215 0.000   25 0.215
NCMD79 23/04/2015 Call 13.000 0.940 0.940 0.000   560 0.940
NCMD89 23/04/2015 Put 13.000 0.275 0.275 0.295 155 1,569 0.275
NCMMF9 23/04/2015 Call 13.010 0.935 0.935 0.000   1,292 0.935
NCMMG9 23/04/2015 Put 13.010 0.275 0.275 0.000   80 0.275
NCMD99 23/04/2015 Call 13.250 0.775 0.775 0.000   253 0.775
NCMDK9 23/04/2015 Put 13.250 0.355 0.355 0.000 90 450 0.355
NCMMI9 23/04/2015 Call 13.260 0.765 0.765 0.000   370 0.765
NCMMH9 23/04/2015 Put 13.260 0.355 0.355 0.000   275 0.355
NCMEF9 23/04/2015 Call 13.500 0.620 0.620 0.570 118 823 0.620
NCMEP9 23/04/2015 Put 13.500 0.450 0.450 0.465 86 1,041 0.450
NCMRZ9 23/04/2015 Call 13.510 0.615 0.615 0.000   390 0.615
NCMRY9 23/04/2015 Put 13.510 0.455 0.455 0.000   110 0.455
NCMFO9 23/04/2015 Call 13.750 0.490 0.490 0.000   1,160 0.490
NCMFP9 23/04/2015 Put 13.750 0.570 0.570 0.000   414 0.570
NCMTS9 23/04/2015 Call 13.760 0.485 0.485 0.000   0 0.485
NCMTR9 23/04/2015 Put 13.760 0.570 0.570 0.000   195 0.570
NCMFQ9 23/04/2015 Call 14.000 0.375 0.375 0.370 374 3,280 0.375
NCMFR9 23/04/2015 Put 14.000 0.705 0.705 0.000   1,447 0.705
NCMMJ9 23/04/2015 Call 14.010 0.370 0.370 0.000   360 0.370
NCMMK9 23/04/2015 Put 14.010 0.710 0.710 0.000   475 0.710
NCMI99 23/04/2015 Call 14.250 0.285 0.285 0.260 209 1,170 0.285
NCMIF9 23/04/2015 Put 14.250 0.865 0.865 0.000   394 0.865
NCMUX9 23/04/2015 Call 14.260 0.280 0.280 0.000   295 0.280
NCMUY9 23/04/2015 Put 14.260 0.865 0.865 0.000   30 0.865
NCMSI8 23/04/2015 Call 14.500 0.210 0.210 0.200 188 743 0.210
NCMSJ8 23/04/2015 Put 14.500 1.040 1.040 0.000   27 1.040
NCMRW9 23/04/2015 Call 14.510 0.210 0.210 0.000   530 0.210
NCMRX9 23/04/2015 Put 14.510 1.045 1.045 0.000   700 1.045
NCMJJ9 23/04/2015 Call 14.750 0.155 0.155 0.130 200 405 0.155
NCMJK9 23/04/2015 Put 14.750 1.235 1.235 0.000   104 1.235
NCMWC9 23/04/2015 Call 14.760 0.155 0.155 0.000   0 0.155
NCMWB9 23/04/2015 Put 14.760 1.235 1.235 0.000   160 1.235
NCMKN9 23/04/2015 Call 15.000 0.110 0.110 0.110 128 2,475 0.110
NCMKO9 23/04/2015 Put 15.000 1.440 1.440 0.000   272 1.440
NCMW99 23/04/2015 Call 15.010 0.110 0.110 0.115 110 140 0.110
NCMWA9 23/04/2015 Put 15.010 1.445 1.445 0.000   0 1.445
NCMSL8 23/04/2015 Call 15.500 0.060 0.060 0.000   945 0.060
NCMSK8 23/04/2015 Put 15.500 1.890 1.890 0.000   0 1.890
NCMRV9 23/04/2015 Call 15.510 0.060 0.060 0.000   0 0.060
NCMRU9 23/04/2015 Put 15.510 1.890 1.890 0.000   460 1.890
NCMLP9 23/04/2015 Call 16.000 0.030 0.030 0.000   640 0.030
NCMLQ9 23/04/2015 Put 16.000 2.365 2.365 0.000   0 2.365
NCMW19 23/04/2015 Call 16.010 0.030 0.030 0.000   0 0.030
NCMW29 23/04/2015 Put 16.010 2.360 2.360 0.000   0 2.360
NCMPZ9 23/04/2015 Call 16.500 0.015 0.015 0.000   520 0.015
NCMQ19 23/04/2015 Put 16.500 2.855 2.855 0.000   0 2.855
NCMUV8 23/04/2015 Call 16.510 0.015 0.015 0.000   0 0.015
NCMUU8 23/04/2015 Put 16.510 2.845 2.845 0.000   0 2.845
NCMQN9 23/04/2015 Call 17.000 0.006 0.006 0.000   0 0.006
NCMQO9 23/04/2015 Put 17.000 3.350 3.350 0.000   0 3.350
NCMUW8 23/04/2015 Call 17.010 0.006 0.006 0.000   0 0.006
NCMUX8 23/04/2015 Put 17.010 3.340 3.340 0.000   0 3.340
NCMQL9 23/04/2015 Call 17.500 0.003 0.003 0.000   0 0.003
NCMQM9 23/04/2015 Put 17.500 3.850 3.850 0.000   0 3.850
NCMSE8 23/04/2015 Call 18.010 0.001 0.001 0.000   0 0.001
NCMSF8 23/04/2015 Put 18.010 4.330 4.330 0.000   70 4.330
NCMSH8 23/04/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCMSG8 23/04/2015 Put 19.010 5.330 5.330 0.000   117 5.330
NCMQG8 23/04/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQF8 23/04/2015 Put 22.010 8.325 8.325 0.000   495 8.325
NCMUG8 28/05/2015 Call 7.500 6.180 6.180 0.000   0 6.180
NCMUH8 28/05/2015 Put 7.500 0.004 0.004 0.000   0 0.004
NCMUI8 28/05/2015 Call 7.750 5.940 5.940 0.000   0 5.940
NCMUJ8 28/05/2015 Put 7.750 0.005 0.005 0.000   0 0.005
NCMUM8 28/05/2015 Call 8.000 5.690 5.690 0.000   0 5.690
NCMUN8 28/05/2015 Put 8.000 0.008 0.008 0.000   0 0.008
NCMUO8 28/05/2015 Call 8.250 5.445 5.445 0.000   0 5.445
NCMUP8 28/05/2015 Put 8.250 0.010 0.010 0.000   10 0.010
NCMU28 28/05/2015 Call 8.500 5.195 5.195 0.000   0 5.195
NCMU38 28/05/2015 Put 8.500 0.015 0.015 0.000   0 0.015
NCMSY8 28/05/2015 Call 8.750 4.950 4.950 0.000   0 4.950
NCMSZ8 28/05/2015 Put 8.750 0.020 0.020 0.000   0 0.020
NCMSS8 28/05/2015 Call 9.000 4.705 4.705 0.000   0 4.705
NCMST8 28/05/2015 Put 9.000 0.030 0.030 0.000   0 0.030
NCMT78 28/05/2015 Call 9.250 4.465 4.465 0.000   0 4.465
NCMT88 28/05/2015 Put 9.250 0.035 0.035 0.000   125 0.035
NCMTD8 28/05/2015 Call 9.500 4.225 4.225 0.000   0 4.225
NCMTE8 28/05/2015 Put 9.500 0.040 0.040 0.000   1,115 0.040
NCMT18 28/05/2015 Call 9.750 3.985 3.985 0.000   100 3.985
NCMT28 28/05/2015 Put 9.750 0.050 0.050 0.000   100 0.050
NCMSO8 28/05/2015 Call 10.000 3.750 3.750 0.000   134 3.750
NCMSP8 28/05/2015 Put 10.000 0.060 0.060 0.000   215 0.060
NCMT38 28/05/2015 Call 10.250 3.515 3.515 0.000   40 3.515
NCMT68 28/05/2015 Put 10.250 0.075 0.075 0.000   100 0.075
NCMSU8 28/05/2015 Call 10.500 3.280 3.280 0.000   130 3.280
NCMSV8 28/05/2015 Put 10.500 0.090 0.090 0.000   0 0.090
NCMSM8 28/05/2015 Call 10.750 3.045 3.045 0.000   130 3.045
NCMSN8 28/05/2015 Put 10.750 0.110 0.110 0.000   0 0.110
NCMT98 28/05/2015 Call 11.000 2.815 2.815 0.000   479 2.815
NCMTA8 28/05/2015 Put 11.000 0.130 0.130 0.000   430 0.130
NCMTA9 28/05/2015 Call 11.010 2.810 2.810 0.000   20 2.810
NCMTB9 28/05/2015 Put 11.010 0.130 0.130 0.000   70 0.130
NCMTF8 28/05/2015 Call 11.250 2.595 2.595 0.000   2 2.595
NCMTG8 28/05/2015 Put 11.250 0.155 0.155 0.000   0 0.155
NCMTD9 28/05/2015 Call 11.260 2.585 2.585 0.000   0 2.585
NCMTC9 28/05/2015 Put 11.260 0.155 0.155 0.000   270 0.155
NCMSW8 28/05/2015 Call 11.500 2.375 2.375 0.000   20 2.375
NCMSX8 28/05/2015 Put 11.500 0.185 0.185 0.000   30 0.185
NCMTE9 28/05/2015 Call 11.510 2.365 2.365 0.000   45 2.365
NCMTF9 28/05/2015 Put 11.510 0.190 0.190 0.000   250 0.190
NCMSQ8 28/05/2015 Call 11.750 2.160 2.160 0.000   332 2.160
NCMSR8 28/05/2015 Put 11.750 0.225 0.225 0.000   0 0.225
NCMTB8 28/05/2015 Call 12.000 1.955 1.955 0.000   550 1.955
NCMTC8 28/05/2015 Put 12.000 0.265 0.265 0.000   139 0.265
NCMTH8 28/05/2015 Call 12.250 1.760 1.760 0.000   374 1.760
NCMTI8 28/05/2015 Put 12.250 0.320 0.320 0.000   100 0.320
NCMW28 28/05/2015 Call 12.500 1.570 1.570 0.000   422 1.570
NCMW38 28/05/2015 Put 12.500 0.380 0.380 0.000   500 0.380
NCMC99 28/05/2015 Call 12.750 1.390 1.390 0.000   220 1.390
NCMCF9 28/05/2015 Put 12.750 0.445 0.445 0.000   100 0.445
NCMDL9 28/05/2015 Call 13.000 1.225 1.225 0.000   1,497 1.225
NCMDM9 28/05/2015 Put 13.000 0.530 0.530 0.560 200 300 0.530
NCMUZ9 28/05/2015 Call 13.010 1.220 1.220 0.000   10 1.220
NCMV19 28/05/2015 Put 13.010 0.530 0.530 0.000   30 0.530
NCMDN9 28/05/2015 Call 13.250 1.070 1.070 0.000   210 1.070
NCMDO9 28/05/2015 Put 13.250 0.620 0.620 0.000   180 0.620
NCMEQ9 28/05/2015 Call 13.500 0.925 0.925 0.000   410 0.925
NCMER9 28/05/2015 Put 13.500 0.725 0.725 0.000   712 0.725
NCMV39 28/05/2015 Call 13.510 0.920 0.920 0.000   0 0.920
NCMV29 28/05/2015 Put 13.510 0.725 0.725 0.000   0 0.725
NCMFS9 28/05/2015 Call 13.750 0.795 0.795 0.000   0 0.795
NCMFT9 28/05/2015 Put 13.750 0.845 0.845 0.000   0 0.845
NCMFU9 28/05/2015 Call 14.000 0.675 0.675 0.000   2,957 0.675
NCMFY9 28/05/2015 Put 14.000 0.975 0.975 0.000   675 0.975
NCMV49 28/05/2015 Call 14.010 0.670 0.670 0.610 20 455 0.670
NCMV59 28/05/2015 Put 14.010 0.975 0.975 0.000   300 0.975
NCMIG9 28/05/2015 Call 14.250 0.570 0.570 0.520 13 178 0.570
NCMIH9 28/05/2015 Put 14.250 1.125 1.125 0.000   134 1.125
NCMJN9 28/05/2015 Call 14.500 0.475 0.475 0.440 25 263 0.475
NCMJO9 28/05/2015 Put 14.500 1.280 1.280 0.000   0 1.280
NCMTT9 28/05/2015 Call 14.510 0.470 0.470 0.000   0 0.470
NCMTU9 28/05/2015 Put 14.510 1.280 1.280 0.000   870 1.280
NCMJL9 28/05/2015 Call 14.750 0.395 0.395 0.000   461 0.395
NCMJM9 28/05/2015 Put 14.750 1.455 1.455 0.000   0 1.455
NCMKP9 28/05/2015 Call 15.000 0.330 0.330 0.320 10 6,772 0.330
NCMKU9 28/05/2015 Put 15.000 1.635 1.635 0.000   200 1.635
NCMWF9 28/05/2015 Call 15.010 0.325 0.325 0.000   60 0.325
NCMWG9 28/05/2015 Put 15.010 1.635 1.635 0.000   173 1.635
NCMLR9 28/05/2015 Call 15.500 0.220 0.220 0.235 30 100 0.220
NCMLS9 28/05/2015 Put 15.500 2.030 2.030 0.000   27 2.030
NCMLT9 28/05/2015 Call 16.000 0.145 0.145 0.000   560 0.145
NCMLU9 28/05/2015 Put 16.000 2.455 2.455 0.000   0 2.455
NCMW39 28/05/2015 Call 16.010 0.145 0.145 0.000   0 0.145
NCMW49 28/05/2015 Put 16.010 2.445 2.445 0.000   45 2.445
NCMQ29 28/05/2015 Call 16.500 0.095 0.095 0.000   254 0.095
NCMQ39 28/05/2015 Put 16.500 2.905 2.905 0.000   0 2.905
NCMUZ8 28/05/2015 Call 16.510 0.095 0.095 0.000   0 0.095
NCMUY8 28/05/2015 Put 16.510 2.890 2.890 0.000   214 2.890
NCMQR9 28/05/2015 Call 17.000 0.060 0.060 0.000   500 0.060
NCMQS9 28/05/2015 Put 17.000 3.375 3.375 0.000   0 3.375
NCMV18 28/05/2015 Call 17.010 0.060 0.060 0.000   0 0.060
NCMV28 28/05/2015 Put 17.010 3.355 3.355 0.000   135 3.355
NCMQP9 28/05/2015 Call 17.500 0.035 0.035 0.000   0 0.035
NCMQQ9 28/05/2015 Put 17.500 3.860 3.860 0.000   0 3.860
NCMWH9 28/05/2015 Call 18.510 0.015 0.015 0.000   0 0.015
NCMWI9 28/05/2015 Put 18.510 4.805 4.805 0.000   0 4.805
NCMZF8 28/05/2015 Call 19.010 0.008 0.008 0.000   0 0.008
NCMZG8 28/05/2015 Put 19.010 5.295 5.295 0.000   227 5.295
NCMZI8 28/05/2015 Call 19.510 0.005 0.005 0.000   0 0.005
NCMZH8 28/05/2015 Put 19.510 5.790 5.790 0.000   0 5.790
NCMWE9 28/05/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWD9 28/05/2015 Put 22.010 8.275 8.275 0.000   10 8.275
NCMZP7 25/06/2015 Call 0.010 13.715 13.715 0.000   170 13.715
NCMX99 25/06/2015 Call 6.000 7.685 7.685 0.000   110 7.685
NCMXA9 25/06/2015 Put 6.000 0.002 0.002 0.000   553 0.002
NCMKD9 25/06/2015 Call 6.500 7.195 7.195 0.000   100 7.195
NCMKS9 25/06/2015 Put 6.500 0.004 0.004 0.000   1 0.004
NCMNV8 25/06/2015 Call 6.750 6.950 6.950 0.000   81 6.950
NCMNW8 25/06/2015 Put 6.750 0.006 0.006 0.000   100 0.006
NCMEI9 25/06/2015 Call 7.000 6.705 6.705 0.000   500 6.705
NCMEJ9 25/06/2015 Put 7.000 0.009 0.009 0.000   310 0.009
NCMP28 25/06/2015 Call 7.250 6.460 6.460 0.000   0 6.460
NCMP38 25/06/2015 Put 7.250 0.010 0.010 0.000   215 0.010
NCMZU8 25/06/2015 Call 7.500 6.215 6.215 0.000   100 6.215
NCMZV8 25/06/2015 Put 7.500 0.015 0.015 0.000   95 0.015
NCMIX8 25/06/2015 Call 7.750 5.970 5.970 0.000   0 5.970
NCMIY8 25/06/2015 Put 7.750 0.020 0.020 0.000   750 0.020
NCMZW8 25/06/2015 Call 8.000 5.730 5.730 0.000   10 5.730
NCMZX8 25/06/2015 Put 8.000 0.025 0.025 0.000   831 0.025
NCMDU8 25/06/2015 Call 8.250 5.490 5.490 0.000   0 5.490
NCMDV8 25/06/2015 Put 8.250 0.035 0.035 0.000   65 0.035
NCMX38 25/06/2015 Call 8.500 5.250 5.250 0.000   100 5.250
NCMX48 25/06/2015 Put 8.500 0.040 0.040 0.000   5,032 0.040
NCMQD7 25/06/2015 Call 8.750 5.005 5.005 0.000   200 5.005
NCMQE7 25/06/2015 Put 8.750 0.050 0.050 0.000   319 0.050
NCMQ78 25/06/2015 Call 8.760 4.995 4.995 0.000   0 4.995
NCMQ88 25/06/2015 Put 8.760 0.050 0.050 0.000   0 0.050
NCMMI8 25/06/2015 Call 9.000 4.765 4.765 0.000   700 4.765
NCMMJ8 25/06/2015 Put 9.000 0.060 0.060 0.000   755 0.060
NCMPS7 25/06/2015 Call 9.250 4.530 4.530 4.410 220 280 4.530
NCMPT7 25/06/2015 Put 9.250 0.070 0.070 0.000   200 0.070
NCMJL8 25/06/2015 Call 9.500 4.290 4.290 0.000   40 4.290
NCMJM8 25/06/2015 Put 9.500 0.080 0.080 0.000   569 0.080
NCMP47 25/06/2015 Call 9.750 4.055 4.055 0.000   40 4.055
NCMP57 25/06/2015 Put 9.750 0.095 0.095 0.000   315 0.095
NCMYM7 25/06/2015 Call 10.000 3.825 3.825 0.000   692 3.825
NCMYN7 25/06/2015 Put 10.000 0.115 0.115 0.000   3,674 0.115
NCMK98 25/06/2015 Call 10.010 3.815 3.815 0.000   314 3.815
NCMKA8 25/06/2015 Put 10.010 0.115 0.115 0.000   277 0.115
NCMPM7 25/06/2015 Call 10.250 3.595 3.595 0.000   701 3.595
NCMPP7 25/06/2015 Put 10.250 0.130 0.130 0.000   300 0.130
NCMXI7 25/06/2015 Call 10.500 3.370 3.370 0.000   211 3.370
NCMXJ7 25/06/2015 Put 10.500 0.155 0.155 0.000   1,615 0.155
NCMP67 25/06/2015 Call 10.750 3.150 3.150 0.000   1,332 3.150
NCMP77 25/06/2015 Put 10.750 0.180 0.180 0.000   3,440 0.180
NCMXK7 25/06/2015 Call 11.000 2.930 2.930 0.000   3,659 2.930
NCMXL7 25/06/2015 Put 11.000 0.210 0.210 0.000   989 0.210
NCMPQ7 25/06/2015 Call 11.250 2.720 2.720 0.000   407 2.720
NCMPR7 25/06/2015 Put 11.250 0.250 0.250 0.000   470 0.250
NCMTD7 25/06/2015 Call 11.500 2.510 2.510 0.000   629 2.510
NCMTK7 25/06/2015 Put 11.500 0.290 0.290 0.000   620 0.290
NCMP87 25/06/2015 Call 11.750 2.310 2.310 0.000   1,961 2.310
NCMP97 25/06/2015 Put 11.750 0.335 0.335 0.000   300 0.335
NCMTL7 25/06/2015 Call 12.000 2.110 2.110 0.000   231 2.110
NCMTM7 25/06/2015 Put 12.000 0.390 0.390 0.000   1,949 0.390
NCMVR8 25/06/2015 Call 12.010 2.105 2.105 0.000   405 2.105
NCMVS8 25/06/2015 Put 12.010 0.390 0.390 0.000   375 0.390
NCMPK7 25/06/2015 Call 12.250 1.925 1.925 0.000   0 1.925
NCMPL7 25/06/2015 Put 12.250 0.450 0.450 0.000   5 0.450
NCMCF7 25/06/2015 Call 12.500 1.740 1.740 0.000   3,539 1.740
NCMCG7 25/06/2015 Put 12.500 0.520 0.520 0.000   2,927 0.520
NCMQL7 25/06/2015 Call 12.750 1.570 1.570 0.000   390 1.570
NCMQM7 25/06/2015 Put 12.750 0.595 0.595 0.000   50 0.595
NCMVL8 25/06/2015 Call 12.760 1.560 1.560 0.000   310 1.560
NCMVM8 25/06/2015 Put 12.760 0.595 0.595 0.000   10 0.595
NCMBK7 25/06/2015 Call 13.000 1.405 1.405 0.000   478 1.405
NCMBL7 25/06/2015 Put 13.000 0.685 0.685 0.000   569 0.685
NCMVO8 25/06/2015 Call 13.010 1.400 1.400 0.000   119 1.400
NCMVN8 25/06/2015 Put 13.010 0.680 0.680 0.000   1,080 0.680
NCMTW7 25/06/2015 Call 13.250 1.255 1.255 0.000   1,367 1.255
NCMTX7 25/06/2015 Put 13.250 0.780 0.780 0.790 50 208 0.780
NCMVP8 25/06/2015 Call 13.260 1.245 1.245 0.000   240 1.245
NCMVQ8 25/06/2015 Put 13.260 0.780 0.780 0.000   532 0.780
NCMVC9 25/06/2015 Call 13.500 1.110 1.110 0.000   1,367 1.110
NCMVD9 25/06/2015 Put 13.500 0.885 0.885 0.000   200 0.885
NCMFZ9 25/06/2015 Call 13.750 0.980 0.980 0.000   146 0.980
NCMG19 25/06/2015 Put 13.750 1.005 1.005 0.000   210 1.005
NCMTK9 25/06/2015 Call 14.000 0.860 0.860 0.000   331 0.860
NCMTL9 25/06/2015 Put 14.000 1.135 1.135 0.000   88 1.135
NCMBQ8 25/06/2015 Call 14.010 0.855 0.855 0.000   385 0.855
NCMBR8 25/06/2015 Put 14.010 1.130 1.130 0.000   1,766 1.130
NCMII9 25/06/2015 Call 14.250 0.750 0.750 0.000   241 0.750
NCMIJ9 25/06/2015 Put 14.250 1.275 1.275 0.000   3 1.275
NCMS18 25/06/2015 Call 14.500 0.655 0.655 0.000   250 0.655
NCMRZ8 25/06/2015 Put 14.500 1.430 1.430 0.000   1,000 1.430
NCMTV9 25/06/2015 Call 14.510 0.650 0.650 0.000   0 0.650
NCMTW9 25/06/2015 Put 14.510 1.425 1.425 0.000   95 1.425
NCMJP9 25/06/2015 Call 14.750 0.565 0.565 0.000   0 0.565
NCMJQ9 25/06/2015 Put 14.750 1.590 1.590 0.000   0 1.590
NCMP99 25/06/2015 Call 15.000 0.485 0.485 0.000   1,483 0.485
NCMPK9 25/06/2015 Put 15.000 1.765 1.765 0.000   0 1.765
NCMJ58 25/06/2015 Call 15.010 0.485 0.485 0.000   269 0.485
NCMJ48 25/06/2015 Put 15.010 1.760 1.760 0.000   806 1.760
NCMS28 25/06/2015 Call 15.500 0.360 0.360 0.000   400 0.360
NCMS38 25/06/2015 Put 15.500 2.140 2.140 0.000   54 2.140
NCMJ99 25/06/2015 Call 16.000 0.265 0.265 0.000   2,411 0.265
NCMJA9 25/06/2015 Put 16.000 2.545 2.545 0.000   0 2.545
NCMQW8 25/06/2015 Call 16.010 0.260 0.260 0.000   200 0.260
NCMQV8 25/06/2015 Put 16.010 2.530 2.530 0.000   705 2.530
NCMYX8 25/06/2015 Call 16.500 0.195 0.195 0.000   80 0.195
NCMYZ8 25/06/2015 Put 16.500 2.980 2.980 0.000   0 2.980
NCMZ28 25/06/2015 Call 16.510 0.190 0.190 0.000   0 0.190
NCMZ18 25/06/2015 Put 16.510 2.960 2.960 0.000   89 2.960
NCMQV9 25/06/2015 Call 17.000 0.140 0.140 0.000   201 0.140
NCMQW9 25/06/2015 Put 17.000 3.430 3.430 0.000   0 3.430
NCMXR8 25/06/2015 Call 17.010 0.140 0.140 0.000   530 0.140
NCMXS8 25/06/2015 Put 17.010 3.405 3.405 0.000   654 3.405
NCMQT9 25/06/2015 Call 17.500 0.105 0.105 0.000   140 0.105
NCMQU9 25/06/2015 Put 17.500 3.900 3.900 0.000   0 3.900
NCMRV8 25/06/2015 Call 18.010 0.080 0.080 0.000   0 0.080
NCMRW8 25/06/2015 Put 18.010 4.340 4.340 0.000   719 4.340
NCMC78 25/06/2015 Call 19.000 0.045 0.045 0.000   247 0.045
NCMC88 25/06/2015 Put 19.000 5.355 5.355 0.000   10 5.355
NCMRY8 25/06/2015 Call 19.010 0.045 0.045 0.000   0 0.045
NCMRX8 25/06/2015 Put 19.010 5.305 5.305 0.000   156 5.305
NCMUH7 25/06/2015 Call 20.000 0.025 0.025 0.000   8,886 0.025
NCMUK7 25/06/2015 Put 20.000 6.350 6.350 0.000   0 6.350
NCMWN7 25/06/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCMWO7 25/06/2015 Put 20.010 6.280 6.280 0.000   1,366 6.280
NCMN57 25/06/2015 Call 21.000 0.015 0.015 0.000   600 0.015
NCMN67 25/06/2015 Put 21.000 7.350 7.350 0.000   0 7.350
NCMN87 25/06/2015 Call 21.010 0.015 0.015 0.000   0 0.015
NCMN77 25/06/2015 Put 21.010 7.270 7.270 0.000   397 7.270
NCMRW7 25/06/2015 Call 22.000 0.007 0.007 0.000   15 0.007
NCMRX7 25/06/2015 Put 22.000 8.350 8.350 0.000   0 8.350
NCMWS8 25/06/2015 Call 22.010 0.007 0.007 0.000   0 0.007
NCMWT8 25/06/2015 Put 22.010 8.260 8.260 0.000   803 8.260
NCMYN8 25/06/2015 Call 22.510 0.005 0.005 0.000   0 0.005
NCMYO8 25/06/2015 Put 22.510 8.755 8.755 0.000   30 8.755
NCMRS7 25/06/2015 Call 23.000 0.003 0.003 0.000   2,350 0.003
NCMRT7 25/06/2015 Put 23.000 9.350 9.350 0.000   0 9.350
NCMCQ8 25/06/2015 Call 23.010 0.004 0.004 0.000   0 0.004
NCMCP8 25/06/2015 Put 23.010 9.250 9.250 0.000   1,024 9.250
NCMYQ8 25/06/2015 Call 23.510 0.003 0.003 0.000   0 0.003
NCMYP8 25/06/2015 Put 23.510 9.750 9.750 0.000   176 9.750
NCMFQ8 25/06/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMFR8 25/06/2015 Put 25.010 11.245 11.245 0.000   755 11.245
NCMUD8 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMUC8 25/06/2015 Put 26.010 12.245 12.245 0.000   305 12.245
NCMW98 25/06/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMW88 25/06/2015 Put 26.510 12.740 12.740 0.000   85 12.740
NCMU48 25/06/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU58 25/06/2015 Put 27.010 13.240 13.240 0.000   1,162 13.240
NCMWV8 25/06/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMWU8 25/06/2015 Put 27.510 13.740 13.740 0.000   290 13.740
NCMWW8 25/06/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMWX8 25/06/2015 Put 28.010 14.240 14.240 0.000   148 14.240
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   1,300 0.000
NCMRN7 25/06/2015 Put 30.000 16.350 16.350 0.000   0 16.350
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 16.240 16.240 0.000   335 16.240
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 17.350 17.350 0.000   0 17.350
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 17.225 17.225 0.000   0 17.225
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 18.210 18.210 0.000   452 18.210
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 18.705 18.705 0.000   199 18.705
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 19.200 19.200 0.000   90 19.200
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 20.190 20.190 0.000   194 20.190
NCMVA9 30/07/2015 Call 10.500 3.460 3.460 0.000   0 3.460
NCMVB9 30/07/2015 Put 10.500 0.215 0.215 0.220 50 50 0.215
NCMUJ9 30/07/2015 Call 10.750 3.260 3.260 0.000   0 3.260
NCMUK9 30/07/2015 Put 10.750 0.265 0.265 0.000   0 0.265
NCMU59 30/07/2015 Call 11.000 3.050 3.050 0.000   0 3.050
NCMU69 30/07/2015 Put 11.000 0.310 0.310 0.000   0 0.310
NCMU79 30/07/2015 Call 11.250 2.845 2.845 0.000   0 2.845
NCMU89 30/07/2015 Put 11.250 0.350 0.350 0.000   0 0.350
NCMTX9 30/07/2015 Call 11.500 2.645 2.645 0.000   0 2.645
NCMTY9 30/07/2015 Put 11.500 0.405 0.405 0.000   0 0.405
NCMPT9 30/07/2015 Call 11.750 2.450 2.450 0.000   0 2.450
NCMPU9 30/07/2015 Put 11.750 0.455 0.455 0.000   0 0.455
NCMP59 30/07/2015 Call 12.000 2.260 2.260 0.000   15 2.260
NCMP69 30/07/2015 Put 12.000 0.510 0.510 0.000   1,820 0.510
NCMNU9 30/07/2015 Call 12.250 2.075 2.075 0.000   0 2.075
NCMNV9 30/07/2015 Put 12.250 0.580 0.580 0.000   0 0.580
NCMNM9 30/07/2015 Call 12.500 1.895 1.895 0.000   0 1.895
NCMNN9 30/07/2015 Put 12.500 0.650 0.650 0.000   0 0.650
NCMNW9 30/07/2015 Call 12.750 1.735 1.735 0.000   0 1.735
NCMNX9 30/07/2015 Put 12.750 0.735 0.735 0.000   0 0.735
NCMW59 30/07/2015 Call 12.760 1.725 1.725 0.000   0 1.725
NCMW69 30/07/2015 Put 12.760 0.735 0.735 0.000   0 0.735
NCMPL9 30/07/2015 Call 13.000 1.575 1.575 0.000   0 1.575
NCMPM9 30/07/2015 Put 13.000 0.825 0.825 0.800 5 5 0.825
NCMW89 30/07/2015 Call 13.010 1.570 1.570 0.000   250 1.570
NCMW79 30/07/2015 Put 13.010 0.825 0.825 0.000   10 0.825
NCMNO9 30/07/2015 Call 13.250 1.435 1.435 0.000   0 1.435
NCMNP9 30/07/2015 Put 13.250 0.930 0.930 0.000   0 0.930
NCMN89 30/07/2015 Call 13.500 1.295 1.295 0.000   240 1.295
NCMN99 30/07/2015 Put 13.500 1.040 1.040 0.000   0 1.040
NCMP19 30/07/2015 Call 13.750 1.165 1.165 0.000   0 1.165
NCMP29 30/07/2015 Put 13.750 1.165 1.165 0.000   0 1.165
NCMPN9 30/07/2015 Call 14.000 1.050 1.050 0.000   90 1.050
NCMPO9 30/07/2015 Put 14.000 1.295 1.295 0.000   0 1.295
NCMNQ9 30/07/2015 Call 14.250 0.935 0.935 0.000   0 0.935
NCMNR9 30/07/2015 Put 14.250 1.435 1.435 0.000   0 1.435
NCMNK9 30/07/2015 Call 14.500 0.840 0.840 0.000   0 0.840
NCMNL9 30/07/2015 Put 14.500 1.585 1.585 0.000   0 1.585
NCMP39 30/07/2015 Call 14.750 0.740 0.740 0.000   200 0.740
NCMP49 30/07/2015 Put 14.750 1.740 1.740 0.000   0 1.740
NCMPR9 30/07/2015 Call 15.000 0.660 0.660 0.000   240 0.660
NCMPS9 30/07/2015 Put 15.000 1.905 1.905 0.000   0 1.905
NCMNY9 30/07/2015 Call 15.500 0.510 0.510 0.000   0 0.510
NCMNZ9 30/07/2015 Put 15.500 2.260 2.260 0.000   0 2.260
NCMNS9 30/07/2015 Call 16.000 0.395 0.395 0.000   0 0.395
NCMNT9 30/07/2015 Put 16.000 2.640 2.640 0.000   0 2.640
NCMQ49 30/07/2015 Call 16.500 0.300 0.300 0.000   0 0.300
NCMQ59 30/07/2015 Put 16.500 3.050 3.050 0.000   0 3.050
NCMQZ9 30/07/2015 Call 17.000 0.230 0.230 0.000   0 0.230
NCMR19 30/07/2015 Put 17.000 3.485 3.485 0.000   0 3.485
NCMQX9 30/07/2015 Call 17.500 0.175 0.175 0.000   0 0.175
NCMQY9 30/07/2015 Put 17.500 3.935 3.935 0.000   0 3.935
NCMVR9 30/07/2015 Call 18.010 0.130 0.130 0.000   0 0.130
NCMVQ9 30/07/2015 Put 18.010 4.345 4.345 0.000   70 4.345
NCMVG9 27/08/2015 Call 10.500 3.525 3.525 0.000   0 3.525
NCMVH9 27/08/2015 Put 10.500 0.280 0.280 0.000   0 0.280
NCMUL9 27/08/2015 Call 10.750 3.340 3.340 0.000   0 3.340
NCMUM9 27/08/2015 Put 10.750 0.325 0.325 0.000   7 0.325
NCMUD9 27/08/2015 Call 11.000 3.145 3.145 0.000   0 3.145
NCMUE9 27/08/2015 Put 11.000 0.375 0.375 0.000   0 0.375
NCMUB9 27/08/2015 Call 11.250 2.955 2.955 0.000   0 2.955
NCMUC9 27/08/2015 Put 11.250 0.430 0.430 0.000   0 0.430
NCMTZ9 27/08/2015 Call 11.500 2.760 2.760 0.000   0 2.760
NCMU19 27/08/2015 Put 11.500 0.485 0.485 0.000   0 0.485
NCMU39 27/08/2015 Call 11.750 2.570 2.570 0.000   0 2.570
NCMU49 27/08/2015 Put 11.750 0.545 0.545 0.000   0 0.545
NCMT89 27/08/2015 Call 12.000 2.390 2.390 0.000   0 2.390
NCMT99 27/08/2015 Put 12.000 0.615 0.615 0.000   0 0.615
NCMSJ9 27/08/2015 Call 12.250 2.210 2.210 0.000   0 2.210
NCMSK9 27/08/2015 Put 12.250 0.685 0.685 0.000   0 0.685
NCMS99 27/08/2015 Call 12.500 2.040 2.040 0.000   65 2.040
NCMSA9 27/08/2015 Put 12.500 0.770 0.770 0.000   0 0.770
NCMSP9 27/08/2015 Call 12.750 1.885 1.885 0.000   0 1.885
NCMSQ9 27/08/2015 Put 12.750 0.860 0.860 0.000   0 0.860
NCMSZ9 27/08/2015 Call 13.000 1.725 1.725 0.000   0 1.725
NCMT19 27/08/2015 Put 13.000 0.955 0.955 0.000   0 0.955
NCMSH9 27/08/2015 Call 13.250 1.590 1.590 0.000   0 1.590
NCMSI9 27/08/2015 Put 13.250 1.065 1.065 0.000   0 1.065
NCMS79 27/08/2015 Call 13.500 1.450 1.450 0.000   0 1.450
NCMS89 27/08/2015 Put 13.500 1.175 1.175 0.000   0 1.175
NCMST9 27/08/2015 Call 13.750 1.320 1.320 0.000   0 1.320
NCMSU9 27/08/2015 Put 13.750 1.300 1.300 0.000   0 1.300
NCMSX9 27/08/2015 Call 14.000 1.205 1.205 0.000   8 1.205
NCMSY9 27/08/2015 Put 14.000 1.430 1.430 0.000   0 1.430
NCMSB9 27/08/2015 Call 14.250 1.085 1.085 0.000   0 1.085
NCMSC9 27/08/2015 Put 14.250 1.560 1.560 0.000   0 1.560
NCMSL9 27/08/2015 Call 14.500 0.980 0.980 0.000   0 0.980
NCMSM9 27/08/2015 Put 14.500 1.710 1.710 0.000   0 1.710
NCMSV9 27/08/2015 Call 14.750 0.885 0.885 0.000   0 0.885
NCMSW9 27/08/2015 Put 14.750 1.860 1.860 0.000   0 1.860
NCMSD9 27/08/2015 Call 15.000 0.790 0.790 0.000   0 0.790
NCMSE9 27/08/2015 Put 15.000 2.020 2.020 0.000   0 2.020
NCMSN9 27/08/2015 Call 15.500 0.635 0.635 0.000   0 0.635
NCMSO9 27/08/2015 Put 15.500 2.365 2.365 0.000   0 2.365
NCMSF9 27/08/2015 Call 16.000 0.505 0.505 0.000   0 0.505
NCMSG9 27/08/2015 Put 16.000 2.735 2.735 0.000   0 2.735
NCMVS9 27/08/2015 Call 16.010 0.500 0.500 0.000   0 0.500
NCMVT9 27/08/2015 Put 16.010 2.710 2.710 0.000   0 2.710
NCMSR9 27/08/2015 Call 16.500 0.400 0.400 0.000   0 0.400
NCMSS9 27/08/2015 Put 16.500 3.130 3.130 0.000   0 3.130
NCMT49 27/08/2015 Call 17.000 0.310 0.310 0.000   0 0.310
NCMT59 27/08/2015 Put 17.000 3.545 3.545 0.000   0 3.545
NCMT69 27/08/2015 Call 17.500 0.240 0.240 0.000   0 0.240
NCMT79 27/08/2015 Put 17.500 3.980 3.980 0.000   0 3.980
NCMVV9 27/08/2015 Call 18.010 0.190 0.190 0.000   0 0.190
NCMVU9 27/08/2015 Put 18.010 4.375 4.375 0.000   0 4.375
NCMRT9 24/09/2015 Call 0.010 13.795 13.795 0.000   19,020 13.795
NCMXB9 24/09/2015 Call 6.000 7.750 7.750 0.000   0 7.750
NCMXC9 24/09/2015 Put 6.000 0.020 0.020 0.000   3,000 0.020
NCMKT9 24/09/2015 Call 6.500 7.275 7.275 0.000   0 7.275
NCMKW9 24/09/2015 Put 6.500 0.035 0.035 0.000   103 0.035
NCMP48 24/09/2015 Call 6.750 7.045 7.045 0.000   0 7.045
NCMP58 24/09/2015 Put 6.750 0.045 0.045 0.000   100 0.045
NCMEK9 24/09/2015 Call 7.000 6.805 6.805 0.000   0 6.805
NCMEL9 24/09/2015 Put 7.000 0.050 0.050 0.000   100 0.050
NCMK18 24/09/2015 Call 7.010 6.795 6.795 0.000   0 6.795
NCMK28 24/09/2015 Put 7.010 0.050 0.050 0.000   0 0.050
NCMP68 24/09/2015 Call 7.250 6.565 6.565 0.000   0 6.565
NCMP78 24/09/2015 Put 7.250 0.060 0.060 0.000   0 0.060
NCMCZ9 24/09/2015 Call 7.500 6.330 6.330 0.000   0 6.330
NCMD19 24/09/2015 Put 7.500 0.070 0.070 0.000   0 0.070
NCMIZ8 24/09/2015 Call 7.750 6.090 6.090 0.000   0 6.090
NCMJ18 24/09/2015 Put 7.750 0.075 0.075 0.000   0 0.075
NCMT48 24/09/2015 Call 8.000 5.850 5.850 0.000   0 5.850
NCMT58 24/09/2015 Put 8.000 0.090 0.090 0.000   0 0.090
NCMGN8 24/09/2015 Call 8.250 5.610 5.610 0.000   0 5.610
NCMGO8 24/09/2015 Put 8.250 0.105 0.105 0.000   20 0.105
NCMRM8 24/09/2015 Call 8.500 5.375 5.375 0.000   0 5.375
NCMRN8 24/09/2015 Put 8.500 0.120 0.120 0.000   0 0.120
NCMFG8 24/09/2015 Call 8.750 5.145 5.145 0.000   0 5.145
NCMFH8 24/09/2015 Put 8.750 0.140 0.140 0.000   100 0.140
NCMQ48 24/09/2015 Call 9.000 4.915 4.915 0.000   100 4.915
NCMQ58 24/09/2015 Put 9.000 0.160 0.160 0.000   195 0.160
NCMF58 24/09/2015 Call 9.250 4.690 4.690 0.000   0 4.690
NCMF68 24/09/2015 Put 9.250 0.185 0.185 0.000   0 0.185
NCMNX8 24/09/2015 Call 9.500 4.470 4.470 0.000   0 4.470
NCMNY8 24/09/2015 Put 9.500 0.210 0.210 0.000   100 0.210
NCMF38 24/09/2015 Call 9.750 4.255 4.255 0.000   5 4.255
NCMF48 24/09/2015 Put 9.750 0.245 0.245 0.000   0 0.245
NCMN18 24/09/2015 Call 10.000 4.040 4.040 0.000   15 4.040
NCMN28 24/09/2015 Put 10.000 0.275 0.275 0.000   180 0.275
NCMFK8 24/09/2015 Call 10.250 3.830 3.830 0.000   0 3.830
NCMFM8 24/09/2015 Put 10.250 0.315 0.315 0.000   200 0.315
NCMLZ8 24/09/2015 Call 10.500 3.625 3.625 0.000   0 3.625
NCMM18 24/09/2015 Put 10.500 0.360 0.360 0.000   55 0.360
NCMF18 24/09/2015 Call 10.750 3.420 3.420 0.000   0 3.420
NCMF28 24/09/2015 Put 10.750 0.400 0.400 0.000   0 0.400
NCMN38 24/09/2015 Call 11.000 3.230 3.230 0.000   85 3.230
NCMN48 24/09/2015 Put 11.000 0.455 0.455 0.000   1,035 0.455
NCMVJ9 24/09/2015 Call 11.010 3.220 3.220 0.000   0 3.220
NCMVI9 24/09/2015 Put 11.010 0.455 0.455 0.000   0 0.455
NCMFI8 24/09/2015 Call 11.250 3.035 3.035 0.000   0 3.035
NCMFJ8 24/09/2015 Put 11.250 0.510 0.510 0.000   100 0.510
NCMLS8 24/09/2015 Call 11.500 2.845 2.845 0.000   33 2.845
NCMLT8 24/09/2015 Put 11.500 0.565 0.565 0.000   0 0.565
NCMVK9 24/09/2015 Call 11.510 2.840 2.840 0.000   0 2.840
NCMVL9 24/09/2015 Put 11.510 0.570 0.570 0.000   60 0.570
NCMF78 24/09/2015 Call 11.750 2.670 2.670 0.000   0 2.670
NCMFF8 24/09/2015 Put 11.750 0.640 0.640 0.000   0 0.640
NCMMW8 24/09/2015 Call 12.000 2.495 2.495 0.000   156 2.495
NCMMX8 24/09/2015 Put 12.000 0.710 0.710 0.000   255 0.710
NCMVU8 24/09/2015 Call 12.010 2.485 2.485 0.000   40 2.485
NCMVT8 24/09/2015 Put 12.010 0.705 0.705 0.000   0 0.705
NCMFN8 24/09/2015 Call 12.250 2.320 2.320 0.000   0 2.320
NCMFP8 24/09/2015 Put 12.250 0.785 0.785 0.000   0 0.785
NCMLP8 24/09/2015 Call 12.500 2.165 2.165 0.000   32 2.165
NCMLQ8 24/09/2015 Put 12.500 0.875 0.875 0.000   15 0.875
NCMVN9 24/09/2015 Call 12.510 2.155 2.155 0.000   10 2.155
NCMVM9 24/09/2015 Put 12.510 0.870 0.870 0.000   0 0.870
NCMCI9 24/09/2015 Call 12.750 2.005 2.005 0.000   30 2.005
NCMCJ9 24/09/2015 Put 12.750 0.970 0.970 0.000   300 0.970
NCMMY8 24/09/2015 Call 13.000 1.855 1.855 0.000   216 1.855
NCMMZ8 24/09/2015 Put 13.000 1.065 1.065 0.000   1,000 1.065
NCMKH9 24/09/2015 Call 13.010 1.850 1.850 0.000   380 1.850
NCMKI9 24/09/2015 Put 13.010 1.065 1.065 0.000   100 1.065
NCMDP9 24/09/2015 Call 13.250 1.720 1.720 0.000   2,356 1.720
NCMDQ9 24/09/2015 Put 13.250 1.180 1.180 1.200 200 3,300 1.180
NCMMM8 24/09/2015 Call 13.500 1.585 1.585 0.000   1,000 1.585
NCMMN8 24/09/2015 Put 13.500 1.290 1.290 0.000   0 1.290
NCMG29 24/09/2015 Call 13.750 1.455 1.455 0.000   0 1.455
NCMG39 24/09/2015 Put 13.750 1.415 1.415 0.000   0 1.415
NCMLN8 24/09/2015 Call 14.000 1.340 1.340 0.000   1,555 1.340
NCMLO8 24/09/2015 Put 14.000 1.545 1.545 0.000   20 1.545
NCMK48 24/09/2015 Call 14.010 1.330 1.330 0.000   100 1.330
NCMK38 24/09/2015 Put 14.010 1.535 1.535 0.000   140 1.535
NCMIK9 24/09/2015 Call 14.250 1.220 1.220 0.000   0 1.220
NCMIL9 24/09/2015 Put 14.250 1.680 1.680 0.000   0 1.680
NCMUF9 24/09/2015 Call 14.260 1.215 1.215 0.000   0 1.215
NCMUG9 24/09/2015 Put 14.260 1.670 1.670 0.000   0 1.670
NCMJT9 24/09/2015 Call 14.500 1.115 1.115 0.000   75 1.115
NCMJU9 24/09/2015 Put 14.500 1.825 1.825 0.000   0 1.825
NCMUI9 24/09/2015 Call 14.510 1.110 1.110 0.000   0 1.110
NCMUH9 24/09/2015 Put 14.510 1.815 1.815 0.000   100 1.815
NCMJR9 24/09/2015 Call 14.750 1.015 1.015 0.000   0 1.015
NCMJS9 24/09/2015 Put 14.750 1.980 1.980 0.000   0 1.980
NCMKV9 24/09/2015 Call 15.000 0.920 0.920 0.000   10 0.920
NCML29 24/09/2015 Put 15.000 2.135 2.135 0.000   0 2.135
NCMK58 24/09/2015 Call 15.010 0.915 0.915 0.000   92 0.915
NCMK68 24/09/2015 Put 15.010 2.120 2.120 0.000   212 2.120
NCMLW9 24/09/2015 Call 15.500 0.755 0.755 0.000   0 0.755
NCMLX9 24/09/2015 Put 15.500 2.480 2.480 0.000   0 2.480
NCMQX8 24/09/2015 Call 15.510 0.750 0.750 0.000   350 0.750
NCMQY8 24/09/2015 Put 15.510 2.455 2.455 0.000   235 2.455
NCMLY9 24/09/2015 Call 16.000 0.615 0.615 0.000   6 0.615
NCMLZ9 24/09/2015 Put 16.000 2.835 2.835 0.000   47 2.835
NCMVZ9 24/09/2015 Call 16.010 0.610 0.610 0.000   0 0.610
NCMVY9 24/09/2015 Put 16.010 2.810 2.810 0.000   30 2.810
NCMZ68 24/09/2015 Call 16.500 0.495 0.495 0.000   23 0.495
NCMZ58 24/09/2015 Put 16.500 3.220 3.220 0.000   0 3.220
NCMZ38 24/09/2015 Call 16.510 0.495 0.495 0.000   0 0.495
NCMZ48 24/09/2015 Put 16.510 3.180 3.180 0.000   305 3.180
NCMR29 24/09/2015 Call 17.000 0.400 0.400 0.000   0 0.400
NCMR39 24/09/2015 Put 17.000 3.620 3.620 0.000   0 3.620
NCMR49 24/09/2015 Call 17.500 0.320 0.320 0.000   76 0.320
NCMR59 24/09/2015 Put 17.500 4.035 4.035 0.000   0 4.035
NCMVX8 24/09/2015 Call 17.510 0.320 0.320 0.000   0 0.320
NCMVY8 24/09/2015 Put 17.510 3.980 3.980 0.000   58 3.980
NCMVW9 24/09/2015 Call 18.010 0.260 0.260 0.000   0 0.260
NCMVX9 24/09/2015 Put 18.010 4.410 4.410 0.000   65 4.410
NCMZ78 24/09/2015 Call 19.010 0.165 0.165 0.000   0 0.165
NCMZ88 24/09/2015 Put 19.010 5.310 5.310 0.000   167 5.310
NCMZA8 24/09/2015 Call 19.510 0.135 0.135 0.000   0 0.135
NCMZ98 24/09/2015 Put 19.510 5.775 5.775 0.000   230 5.775
NCMGU8 24/09/2015 Call 20.010 0.105 0.105 0.000   0 0.105
NCMGT8 24/09/2015 Put 20.010 6.240 6.240 0.000   325 6.240
NCMQP8 24/09/2015 Call 20.510 0.085 0.085 0.000   0 0.085
NCMQQ8 24/09/2015 Put 20.510 6.715 6.715 0.000   904 6.715
NCMS68 24/09/2015 Call 21.010 0.070 0.070 0.000   132 0.070
NCMS78 24/09/2015 Put 21.010 7.190 7.190 0.000   480 7.190
NCMS98 24/09/2015 Call 22.010 0.045 0.045 0.000   0 0.045
NCMS88 24/09/2015 Put 22.010 8.155 8.155 0.000   100 8.155
NCMYR8 24/09/2015 Call 22.510 0.035 0.035 0.000   0 0.035
NCMYS8 24/09/2015 Put 22.510 8.640 8.640 0.000   73 8.640
NCMSA8 24/09/2015 Call 23.010 0.025 0.025 0.000   0 0.025
NCMSB8 24/09/2015 Put 23.010 9.130 9.130 0.000   175 9.130
NCMZB8 24/09/2015 Call 23.510 0.020 0.020 0.000   0 0.020
NCMZC8 24/09/2015 Put 23.510 9.615 9.615 0.000   63 9.615
NCMSD8 24/09/2015 Call 24.010 0.015 0.015 0.000   0 0.015
NCMSC8 24/09/2015 Put 24.010 10.105 10.105 0.000   101 10.105
NCMFS8 24/09/2015 Call 25.010 0.010 0.010 0.000   0 0.010
NCMG48 24/09/2015 Put 25.010 11.090 11.090 0.000   341 11.090
NCMUF8 24/09/2015 Call 26.010 0.006 0.006 0.000   0 0.006
NCMUE8 24/09/2015 Put 26.010 12.075 12.075 0.000   575 12.075
NCMWB8 24/09/2015 Call 26.510 0.005 0.005 0.000   0 0.005
NCMWA8 24/09/2015 Put 26.510 12.565 12.565 0.000   500 12.565
NCMJC7 17/12/2015 Call 5.000 8.765 8.765 0.000   0 8.765
NCMJD7 17/12/2015 Put 5.000 0.025 0.025 0.000   252 0.025
NCMCZ7 17/12/2015 Call 5.500 8.285 8.285 0.000   0 8.285
NCMD17 17/12/2015 Put 5.500 0.040 0.040 0.000   50 0.040
NCMXD9 17/12/2015 Call 6.000 7.805 7.805 0.000   40 7.805
NCMXH9 17/12/2015 Put 6.000 0.055 0.055 0.000   0 0.055
NCMKX9 17/12/2015 Call 6.500 7.330 7.330 0.000   0 7.330
NCMKY9 17/12/2015 Put 6.500 0.080 0.080 0.000   200 0.080
NCMEM9 17/12/2015 Call 7.000 6.865 6.865 0.000   100 6.865
NCMEN9 17/12/2015 Put 7.000 0.105 0.105 0.000   470 0.105
NCMQL8 17/12/2015 Call 7.010 6.855 6.855 0.000   0 6.855
NCMQM8 17/12/2015 Put 7.010 0.105 0.105 0.000   120 0.105
NCMB29 17/12/2015 Call 7.500 6.405 6.405 0.000   5 6.405
NCMB39 17/12/2015 Put 7.500 0.135 0.135 0.000   0 0.135
NCMZY8 17/12/2015 Call 8.000 5.960 5.960 0.000   130 5.960
NCMB19 17/12/2015 Put 8.000 0.175 0.175 0.000   450 0.175
NCMX58 17/12/2015 Call 8.500 5.515 5.515 0.000   0 5.515
NCMX68 17/12/2015 Put 8.500 0.220 0.220 0.000   55 0.220
NCMCQ9 17/12/2015 Call 8.750 5.300 5.300 0.000   0 5.300
NCMCR9 17/12/2015 Put 8.750 0.255 0.255 0.000   0 0.255
NCMMK8 17/12/2015 Call 9.000 5.085 5.085 0.000   500 5.085
NCMML8 17/12/2015 Put 9.000 0.285 0.285 0.000   320 0.285
NCMBH9 17/12/2015 Call 9.250 4.870 4.870 0.000   0 4.870
NCMBI9 17/12/2015 Put 9.250 0.315 0.315 0.000   60 0.315
NCMJN8 17/12/2015 Call 9.500 4.660 4.660 0.000   0 4.660
NCMJO8 17/12/2015 Put 9.500 0.360 0.360 0.000   0 0.360
NCMZJ8 17/12/2015 Call 9.750 4.460 4.460 0.000   0 4.460
NCMZO8 17/12/2015 Put 9.750 0.405 0.405 0.000   0 0.405
NCMZC7 17/12/2015 Call 10.000 4.255 4.255 0.000   450 4.255
NCMZD7 17/12/2015 Put 10.000 0.445 0.445 0.000   380 0.445
NCMBJ9 17/12/2015 Call 10.250 4.055 4.055 0.000   5 4.055
NCMBK9 17/12/2015 Put 10.250 0.495 0.495 0.000   0 0.495
NCMXO7 17/12/2015 Call 10.500 3.865 3.865 0.000   0 3.865
NCMXP7 17/12/2015 Put 10.500 0.555 0.555 0.000   350 0.555
NCMB69 17/12/2015 Call 10.750 3.675 3.675 0.000   30 3.675
NCMB79 17/12/2015 Put 10.750 0.610 0.610 0.000   0 0.610
NCMXM7 17/12/2015 Call 11.000 3.480 3.480 0.000   38 3.480
NCMXN7 17/12/2015 Put 11.000 0.665 0.665 0.000   40 0.665
NCMB89 17/12/2015 Call 11.250 3.305 3.305 0.000   0 3.305
NCMB99 17/12/2015 Put 11.250 0.735 0.735 0.000   0 0.735
NCMTP7 17/12/2015 Call 11.500 3.125 3.125 0.000   200 3.125
NCMTQ7 17/12/2015 Put 11.500 0.810 0.810 0.000   107 0.810
NCMZP8 17/12/2015 Call 11.750 2.950 2.950 0.000   0 2.950
NCMB49 17/12/2015 Put 11.750 0.880 0.880 0.000   200 0.880
NCMTN7 17/12/2015 Call 12.000 2.785 2.785 0.000   340 2.785
NCMTO7 17/12/2015 Put 12.000 0.960 0.960 0.000   110 0.960
NCMBF9 17/12/2015 Call 12.250 2.625 2.625 0.000   0 2.625
NCMBG9 17/12/2015 Put 12.250 1.050 1.050 0.000   0 1.050
NCMCH7 17/12/2015 Call 12.500 2.470 2.470 0.000   50 2.470
NCMCI7 17/12/2015 Put 12.500 1.145 1.145 0.000   5 1.145
NCMCK9 17/12/2015 Call 12.750 2.315 2.315 0.000   0 2.315
NCMCL9 17/12/2015 Put 12.750 1.235 1.235 0.000   0 1.235
NCMBM7 17/12/2015 Call 13.000 2.175 2.175 0.000   220 2.175
NCMBO7 17/12/2015 Put 13.000 1.345 1.345 0.000   122 1.345
NCMKG9 17/12/2015 Call 13.010 2.170 2.170 0.000   0 2.170
NCMKB9 17/12/2015 Put 13.010 1.330 1.330 0.000   373 1.330
NCMDR9 17/12/2015 Call 13.250 2.040 2.040 0.000   0 2.040
NCMDS9 17/12/2015 Put 13.250 1.455 1.455 0.000   0 1.455
NCMVE9 17/12/2015 Call 13.500 1.910 1.910 0.000   440 1.910
NCMVF9 17/12/2015 Put 13.500 1.570 1.570 0.000   40 1.570
NCMG49 17/12/2015 Call 13.750 1.785 1.785 0.000   40 1.785
NCMG59 17/12/2015 Put 13.750 1.690 1.690 0.000   40 1.690
NCMTM9 17/12/2015 Call 14.000 1.670 1.670 0.000   1,665 1.670
NCMU29 17/12/2015 Put 14.000 1.825 1.825 0.000   599 1.825
NCMCN9 17/12/2015 Call 14.010 1.660 1.660 0.000   0 1.660
NCMCM9 17/12/2015 Put 14.010 1.805 1.805 0.000   0 1.805
NCMIM9 17/12/2015 Call 14.250 1.555 1.555 0.000   0 1.555
NCMIN9 17/12/2015 Put 14.250 1.960 1.960 0.000   0 1.960
NCMJV9 17/12/2015 Call 14.500 1.445 1.445 0.000   100 1.445
NCMJX9 17/12/2015 Put 14.500 2.095 2.095 0.000   0 2.095
NCMJY9 17/12/2015 Call 14.750 1.345 1.345 0.000   300 1.345
NCMJZ9 17/12/2015 Put 14.750 2.245 2.245 0.000   0 2.245
NCMPP9 17/12/2015 Call 15.000 1.255 1.255 0.000   480 1.255
NCMPQ9 17/12/2015 Put 15.000 2.400 2.400 0.000   0 2.400
NCMVC8 17/12/2015 Call 15.010 1.245 1.245 0.000   500 1.245
NCMVB8 17/12/2015 Put 15.010 2.370 2.370 0.000   180 2.370
NCMM19 17/12/2015 Call 15.500 1.070 1.070 0.000   0 1.070
NCMM29 17/12/2015 Put 15.500 2.720 2.720 0.000   0 2.720
NCMJB9 17/12/2015 Call 16.000 0.925 0.925 0.000   1,036 0.925
NCMJC9 17/12/2015 Put 16.000 3.070 3.070 0.000   480 3.070
NCMCO9 17/12/2015 Call 16.010 0.920 0.920 0.000   100 0.920
NCMCP9 17/12/2015 Put 16.010 3.025 3.025 0.000   205 3.025
NCMQ69 17/12/2015 Call 16.500 0.785 0.785 0.000   30 0.785
NCMQ79 17/12/2015 Put 16.500 3.435 3.435 0.000   0 3.435
NCMRK8 17/12/2015 Call 17.000 0.675 0.675 0.000   450 0.675
NCMRL8 17/12/2015 Put 17.000 3.825 3.825 0.000   0 3.825
NCMV79 17/12/2015 Call 17.010 0.670 0.670 0.000   0 0.670
NCMV69 17/12/2015 Put 17.010 3.760 3.760 0.000   0 3.760
NCMR69 17/12/2015 Call 17.500 0.570 0.570 0.000   0 0.570
NCMR79 17/12/2015 Put 17.500 4.225 4.225 0.000   0 4.225
NCMFT8 17/12/2015 Call 18.000 0.485 0.485 0.000   783 0.485
NCMFU8 17/12/2015 Put 18.000 4.650 4.650 0.000   0 4.650
NCMV89 17/12/2015 Call 18.010 0.485 0.485 0.000   0 0.485
NCMV99 17/12/2015 Put 18.010 4.565 4.565 0.000   220 4.565
NCMFX8 17/12/2015 Call 20.000 0.255 0.255 0.000   8,395 0.255
NCMFY8 17/12/2015 Put 20.000 6.450 6.450 0.000   0 6.450
NCMFV8 17/12/2015 Call 21.000 0.185 0.185 0.000   61 0.185
NCMFW8 17/12/2015 Put 21.000 7.405 7.405 0.000   0 7.405
NCMV78 17/12/2015 Call 22.010 0.135 0.135 0.000   70 0.135
NCMV88 17/12/2015 Put 22.010 8.180 8.180 0.000   27 8.180
NCMFL8 17/12/2015 Call 23.000 0.100 0.100 0.000   1,200 0.100
NCMFO8 17/12/2015 Put 23.000 9.360 9.360 0.000   0 9.360
NCMZD8 17/12/2015 Call 23.510 0.085 0.085 0.000   0 0.085
NCMZE8 17/12/2015 Put 23.510 9.620 9.620 0.000   3 9.620
NCMG28 17/12/2015 Call 24.000 0.075 0.075 0.000   0 0.075
NCMG38 17/12/2015 Put 24.000 10.355 10.355 0.000   0 10.355
NCMV98 17/12/2015 Call 24.010 0.075 0.075 0.000   0 0.075
NCMVA8 17/12/2015 Put 24.010 10.105 10.105 0.000   30 10.105
NCMWO8 17/12/2015 Call 24.500 0.065 0.065 0.000   0 0.065
NCMWP8 17/12/2015 Put 24.500 10.855 10.855 0.000   0 10.855
NCMWL8 17/12/2015 Call 24.510 0.065 0.065 0.000   0 0.065
NCMWK8 17/12/2015 Put 24.510 10.590 10.590 0.000   13 10.590
NCMFZ8 17/12/2015 Call 25.000 0.055 0.055 0.000   4,560 0.055
NCMG18 17/12/2015 Put 25.000 11.355 11.355 0.000   0 11.355
NCMVZ8 17/12/2015 Call 26.010 0.045 0.045 0.000   0 0.045
NCMW18 17/12/2015 Put 26.010 12.055 12.055 0.000   260 12.055
NCMIO8 17/12/2015 Call 28.000 0.025 0.025 0.000   50 0.025
NCMIP8 17/12/2015 Put 28.000 14.350 14.350 0.000   0 14.350
NCMM28 17/12/2015 Call 29.000 0.020 0.020 0.000   8,801 0.020
NCMM38 17/12/2015 Put 29.000 15.350 15.350 0.000   0 15.350
NCMXW8 17/12/2015 Call 29.010 0.020 0.020 0.000   0 0.020
NCMXV8 17/12/2015 Put 29.010 14.985 14.985 0.000   87 14.985
NCMWR8 17/12/2015 Call 35.000 0.005 0.005 0.000   330 0.005
NCMWQ8 17/12/2015 Put 35.000 21.350 21.350 0.000   0 21.350
NCMVO9 17/12/2015 Call 35.010 0.005 0.005 0.000   0 0.005
NCMVP9 17/12/2015 Put 35.010 20.835 20.835 0.000   47 20.835
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.001
NCMWM8 17/12/2015 Put 40.000 26.350 26.350 0.000   0 26.350
NCMKE9 17/12/2015 Call 40.010 0.002 0.002 0.000   0 0.002
NCMKF9 17/12/2015 Put 40.010 25.725 25.725 25.690 10 466 25.725
NCMQC9 23/03/2016 Call 0.010 13.935 13.935 0.000   0 13.935
NCMP88 23/03/2016 Call 6.500 7.405 7.405 0.000   0 7.405
NCMP98 23/03/2016 Put 6.500 0.130 0.130 0.000   0 0.130
NCMPK8 23/03/2016 Call 7.000 6.935 6.935 0.000   0 6.935
NCMPL8 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.165
NCMBT7 23/03/2016 Call 7.500 6.485 6.485 0.000   0 6.485
NCMBU7 23/03/2016 Put 7.500 0.215 0.215 0.000   0 0.215
NCMZ19 23/03/2016 Call 8.000 6.050 6.050 0.000   0 6.050
NCMZ29 23/03/2016 Put 8.000 0.270 0.270 0.000   0 0.270
NCMBR7 23/03/2016 Call 8.500 5.630 5.630 0.000   0 5.630
NCMBS7 23/03/2016 Put 8.500 0.335 0.335 0.000   0 0.335
NCMZD9 23/03/2016 Call 9.000 5.210 5.210 0.000   0 5.210
NCMZE9 23/03/2016 Put 9.000 0.415 0.415 0.000   20 0.415
NCMB17 23/03/2016 Call 9.500 4.815 4.815 0.000   0 4.815
NCMB27 23/03/2016 Put 9.500 0.500 0.500 0.000   0 0.500
NCMZF9 23/03/2016 Call 10.000 4.425 4.425 0.000   0 4.425
NCMZG9 23/03/2016 Put 10.000 0.600 0.600 0.000   0 0.600
NCMZX9 23/03/2016 Call 10.500 4.055 4.055 0.000   20 4.055
NCMZY9 23/03/2016 Put 10.500 0.715 0.715 0.000   0 0.715
NCMZB9 23/03/2016 Call 11.000 3.705 3.705 0.000   0 3.705
NCMZC9 23/03/2016 Put 11.000 0.850 0.850 0.000   155 0.850
NCMZ99 23/03/2016 Call 11.500 3.370 3.370 0.000   0 3.370
NCMZA9 23/03/2016 Put 11.500 1.000 1.000 0.000   20 1.000
NCMBX7 23/03/2016 Call 12.000 3.060 3.060 0.000   178 3.060
NCMBY7 23/03/2016 Put 12.000 1.180 1.180 0.000   0 1.180
NCMWN9 23/03/2016 Call 12.250 2.910 2.910 0.000   0 2.910
NCMWO9 23/03/2016 Put 12.250 1.275 1.275 0.000   0 1.275
NCMDS7 23/03/2016 Call 12.500 2.760 2.760 0.000   0 2.760
NCMDT7 23/03/2016 Put 12.500 1.370 1.370 0.000   0 1.370
NCMWJ9 23/03/2016 Call 12.750 2.620 2.620 0.000   0 2.620
NCMWK9 23/03/2016 Put 12.750 1.475 1.475 0.000   0 1.475
NCME77 23/03/2016 Call 13.000 2.490 2.490 0.000   220 2.490
NCME87 23/03/2016 Put 13.000 1.590 1.590 0.000   0 1.590
NCMWP9 23/03/2016 Call 13.250 2.355 2.355 0.000   0 2.355
NCMWQ9 23/03/2016 Put 13.250 1.705 1.705 0.000   0 1.705
NCMDT9 23/03/2016 Call 13.500 2.225 2.225 0.000   0 2.225
NCMDU9 23/03/2016 Put 13.500 1.820 1.820 0.000   0 1.820
NCMWV9 23/03/2016 Call 13.750 2.100 2.100 0.000   0 2.100
NCMWW9 23/03/2016 Put 13.750 1.940 1.940 0.000   0 1.940
NCMGS9 23/03/2016 Call 14.000 1.985 1.985 0.000   12 1.985
NCMGT9 23/03/2016 Put 14.000 2.075 2.075 0.000   0 2.075
NCMWR9 23/03/2016 Call 14.250 1.870 1.870 0.000   0 1.870
NCMWS9 23/03/2016 Put 14.250 2.210 2.210 0.000   0 2.210
NCMIO9 23/03/2016 Call 14.500 1.760 1.760 0.000   0 1.760
NCMIP9 23/03/2016 Put 14.500 2.345 2.345 0.000   0 2.345
NCMWT9 23/03/2016 Call 14.750 1.655 1.655 0.000   0 1.655
NCMWU9 23/03/2016 Put 14.750 2.485 2.485 0.000   0 2.485
NCMK19 23/03/2016 Call 15.000 1.560 1.560 0.000   0 1.560
NCMK29 23/03/2016 Put 15.000 2.640 2.640 0.000   0 2.640
NCMWL9 23/03/2016 Call 15.500 1.375 1.375 0.000   0 1.375
NCMWM9 23/03/2016 Put 15.500 2.945 2.945 0.000   0 2.945
NCMM39 23/03/2016 Call 16.000 1.210 1.210 0.000   0 1.210
NCMM49 23/03/2016 Put 16.000 3.275 3.275 0.000   0 3.275
NCMML9 23/03/2016 Call 17.000 0.925 0.925 0.000   0 0.925
NCMMM9 23/03/2016 Put 17.000 3.990 3.990 0.000   0 3.990
NCMR89 23/03/2016 Call 18.000 0.690 0.690 0.000   0 0.690
NCMR99 23/03/2016 Put 18.000 4.765 4.765 0.000   0 4.765
NCMJE7 23/06/2016 Call 5.000 8.785 8.785 0.000   0 8.785
NCMJF7 23/06/2016 Put 5.000 0.070 0.070 0.000   150 0.070
NCMD27 23/06/2016 Call 5.500 8.315 8.315 0.000   0 8.315
NCMD37 23/06/2016 Put 5.500 0.090 0.090 0.000   50 0.090
NCMXI9 23/06/2016 Call 6.000 7.865 7.865 0.000   0 7.865
NCMXJ9 23/06/2016 Put 6.000 0.125 0.125 0.000   125 0.125
NCMKZ9 23/06/2016 Call 6.500 7.420 7.420 0.000   0 7.420
NCML19 23/06/2016 Put 6.500 0.160 0.160 0.000   0 0.160
NCMEO9 23/06/2016 Call 7.000 6.980 6.980 0.000   0 6.980
NCMFX9 23/06/2016 Put 7.000 0.210 0.210 0.000   0 0.210
NCMU99 23/06/2016 Call 7.500 6.550 6.550 0.000   0 6.550
NCMUA9 23/06/2016 Put 7.500 0.265 0.265 0.000   110 0.265
NCMK89 23/06/2016 Call 8.000 6.135 6.135 0.000   20 6.135
NCMK99 23/06/2016 Put 8.000 0.335 0.335 0.000   0 0.335
NCMG69 23/06/2016 Call 8.500 5.720 5.720 0.000   54 5.720
NCMG79 23/06/2016 Put 8.500 0.410 0.410 0.000   20 0.410
NCMGO9 23/06/2016 Call 9.000 5.330 5.330 0.000   0 5.330
NCMGP9 23/06/2016 Put 9.000 0.505 0.505 0.000   20 0.505
NCMG89 23/06/2016 Call 9.500 4.940 4.940 0.000   0 4.940
NCMG99 23/06/2016 Put 9.500 0.605 0.605 0.000   0 0.605
NCMGM9 23/06/2016 Call 10.000 4.580 4.580 0.000   0 4.580
NCMGN9 23/06/2016 Put 10.000 0.725 0.725 0.000   0 0.725
NCMFV9 23/06/2016 Call 10.500 4.225 4.225 0.000   0 4.225
NCMFW9 23/06/2016 Put 10.500 0.855 0.855 0.000   0 0.855
NCMGQ9 23/06/2016 Call 11.000 3.895 3.895 0.000   0 3.895
NCMGR9 23/06/2016 Put 11.000 1.010 1.010 0.000   0 1.010
NCMGK9 23/06/2016 Call 11.500 3.570 3.570 0.000   0 3.570
NCMGL9 23/06/2016 Put 11.500 1.170 1.170 0.000   0 1.170
NCMJ69 23/06/2016 Call 12.000 3.275 3.275 0.000   0 3.275
NCMJ79 23/06/2016 Put 12.000 1.365 1.365 0.000   30 1.365
NCMKQ9 23/06/2016 Call 12.500 2.980 2.980 0.000   0 2.980
NCMKR9 23/06/2016 Put 12.500 1.560 1.560 0.000   0 1.560
NCMQE9 23/06/2016 Call 13.000 2.725 2.725 0.000   1,000 2.725
NCMQF9 23/06/2016 Put 13.000 1.790 1.790 0.000   0 1.790
NCMUP9 23/06/2016 Call 13.500 2.470 2.470 0.000   0 2.470
NCMUQ9 23/06/2016 Put 13.500 2.025 2.025 0.000   0 2.025
NCMUR9 23/06/2016 Call 14.000 2.240 2.240 0.000   1,000 2.240
NCMUS9 23/06/2016 Put 14.000 2.285 2.285 0.000   0 2.285
NCMIQ9 23/06/2016 Call 14.500 2.030 2.030 0.000   0 2.030
NCMIR9 23/06/2016 Put 14.500 2.565 2.565 0.000   0 2.565
NCMK39 23/06/2016 Call 15.000 1.830 1.830 0.000   0 1.830
NCMK49 23/06/2016 Put 15.000 2.855 2.855 0.000   0 2.855
NCMM59 23/06/2016 Call 16.000 1.490 1.490 0.000   0 1.490
NCMM69 23/06/2016 Put 16.000 3.500 3.500 0.000   0 3.500
NCMMN9 23/06/2016 Call 17.000 1.225 1.225 0.000   0 1.225
NCMMO9 23/06/2016 Put 17.000 4.215 4.215 0.000   0 4.215
NCMRF9 23/06/2016 Call 18.000 1.000 1.000 0.000   0 1.000
NCMRG9 23/06/2016 Put 18.000 4.985 4.985 0.000   0 4.985
NCMN39 23/06/2016 Call 30.000 0.115 0.115 0.000   1,374 0.115
NCMN29 23/06/2016 Put 30.000 16.350 16.350 0.000   0 16.350
NCMN49 23/06/2016 Call 35.000 0.060 0.060 0.000   50 0.060
NCMN59 23/06/2016 Put 35.000 21.350 21.350 0.000   20 21.350
NCMN79 23/06/2016 Call 40.000 0.045 0.045 0.000   6,567 0.045
NCMN69 23/06/2016 Put 40.000 26.350 26.350 0.000   0 26.350
NCMWH7 22/12/2016 Call 5.500 8.400 8.400 0.000   10 8.400
NCMWI7 22/12/2016 Put 5.500 0.205 0.205 0.000   345 0.205
NCMYT7 22/12/2016 Call 6.000 8.020 8.020 0.000   0 8.020
NCMYU7 22/12/2016 Put 6.000 0.255 0.255 0.000   100 0.255
NCMY17 22/12/2016 Call 6.500 7.620 7.620 0.000   0 7.620
NCMY27 22/12/2016 Put 6.500 0.310 0.310 0.000   220 0.310
NCMYR7 22/12/2016 Call 7.000 7.215 7.215 0.000   0 7.215
NCMYS7 22/12/2016 Put 7.000 0.370 0.370 0.000   0 0.370
NCMWJ7 22/12/2016 Call 7.500 6.815 6.815 0.000   0 6.815
NCMXZ7 22/12/2016 Put 7.500 0.435 0.435 0.000   0 0.435
NCMY77 22/12/2016 Call 8.000 6.430 6.430 0.000   20 6.430
NCMYO7 22/12/2016 Put 8.000 0.520 0.520 0.000   0 0.520
NCMY57 22/12/2016 Call 8.500 6.050 6.050 0.000   14 6.050
NCMY67 22/12/2016 Put 8.500 0.615 0.615 0.000   0 0.615
NCMYP7 22/12/2016 Call 9.000 5.690 5.690 0.000   0 5.690
NCMYQ7 22/12/2016 Put 9.000 0.735 0.735 0.000   0 0.735
NCMY37 22/12/2016 Call 9.500 5.330 5.330 0.000   500 5.330
NCMY47 22/12/2016 Put 9.500 0.860 0.860 0.000   30 0.860
NCMZ17 22/12/2016 Call 10.000 4.990 4.990 0.000   12 4.990
NCMZ27 22/12/2016 Put 10.000 1.000 1.000 0.000   20 1.000
NCMZL7 22/12/2016 Call 10.500 4.650 4.650 0.000   6 4.650
NCMZM7 22/12/2016 Put 10.500 1.160 1.160 0.000   0 1.160
NCMDM8 22/12/2016 Call 11.000 4.320 4.320 0.000   19 4.320
NCMDN8 22/12/2016 Put 11.000 1.320 1.320 0.000   10 1.320
NCMDO8 22/12/2016 Call 11.500 4.020 4.020 0.000   3 4.020
NCMDP8 22/12/2016 Put 11.500 1.515 1.515 0.000   0 1.515
NCMDR8 22/12/2016 Call 12.000 3.720 3.720 0.000   6 3.720
NCMDQ8 22/12/2016 Put 12.000 1.710 1.710 0.000   0 1.710
NCMDS8 22/12/2016 Call 12.500 3.450 3.450 0.000   206 3.450
NCMDT8 22/12/2016 Put 12.500 1.930 1.930 0.000   0 1.930
NCMEN8 22/12/2016 Call 13.000 3.200 3.200 0.000   0 3.200
NCMEM8 22/12/2016 Put 13.000 2.165 2.165 0.000   0 2.165
NCMQJ8 22/12/2016 Call 13.500 2.950 2.950 0.000   50 2.950
NCMQK8 22/12/2016 Put 13.500 2.405 2.405 0.000   0 2.405
NCMEO8 22/12/2016 Call 14.000 2.735 2.735 0.000   485 2.735
NCMEP8 22/12/2016 Put 14.000 2.675 2.675 0.000   60 2.675
NCMMV9 22/12/2016 Call 14.500 2.530 2.530 0.000   80 2.530
NCMMW9 22/12/2016 Put 14.500 2.945 2.945 0.000   0 2.945
NCMER8 22/12/2016 Call 15.000 2.320 2.320 0.000   185 2.320
NCMEQ8 22/12/2016 Put 15.000 3.220 3.220 0.000   100 3.220
NCMM79 22/12/2016 Call 16.000 1.965 1.965 0.000   0 1.965
NCMM89 22/12/2016 Put 16.000 3.830 3.830 0.000   0 3.830
NCMMP9 22/12/2016 Call 17.000 1.645 1.645 0.000   0 1.645
NCMMQ9 22/12/2016 Put 17.000 4.500 4.500 0.000   0 4.500
NCMRH9 22/12/2016 Call 18.000 1.350 1.350 0.000   0 1.350
NCMRI9 22/12/2016 Put 18.000 5.220 5.220 0.000   0 5.220
NCMPM8 29/06/2017 Call 6.500 7.705 7.705 0.000   700 7.705
NCMPN8 29/06/2017 Put 6.500 0.395 0.395 0.000   0 0.395
NCMPO8 29/06/2017 Call 7.000 7.325 7.325 0.000   0 7.325
NCMPP8 29/06/2017 Put 7.000 0.495 0.495 0.000   20 0.495
NCMJ28 29/06/2017 Call 7.500 6.945 6.945 0.000   0 6.945
NCMJ38 29/06/2017 Put 7.500 0.605 0.605 0.000   300 0.605
NCMDW8 29/06/2017 Call 8.000 6.580 6.580 0.000   0 6.580
NCMDX8 29/06/2017 Put 8.000 0.705 0.705 0.000   300 0.705
NCMPW7 29/06/2017 Call 8.500 6.230 6.230 0.000   0 6.230
NCMPX7 29/06/2017 Put 8.500 0.825 0.825 0.000   20 0.825
NCMQB7 29/06/2017 Call 9.000 5.885 5.885 0.000   0 5.885
NCMQC7 29/06/2017 Put 9.000 0.950 0.950 0.000   10 0.950
NCMPY7 29/06/2017 Call 9.500 5.570 5.570 0.000   0 5.570
NCMPZ7 29/06/2017 Put 9.500 1.090 1.090 0.000   7 1.090
NCMQ97 29/06/2017 Call 10.000 5.250 5.250 0.000   278 5.250
NCMQA7 29/06/2017 Put 10.000 1.250 1.250 0.000   200 1.250
NCMQ17 29/06/2017 Call 10.500 4.940 4.940 0.000   9 4.940
NCMQ27 29/06/2017 Put 10.500 1.410 1.410 0.000   0 1.410
NCMQ77 29/06/2017 Call 11.000 4.650 4.650 0.000   3 4.650
NCMQ87 29/06/2017 Put 11.000 1.600 1.600 0.000   100 1.600
NCMQ57 29/06/2017 Call 11.500 4.365 4.365 0.000   166 4.365
NCMQ67 29/06/2017 Put 11.500 1.795 1.795 0.000   100 1.795
NCMPU7 29/06/2017 Call 12.000 4.090 4.090 0.000   3 4.090
NCMPV7 29/06/2017 Put 12.000 2.000 2.000 0.000   0 2.000
NCMQ37 29/06/2017 Call 12.500 3.850 3.850 0.000   3 3.850
NCMQ47 29/06/2017 Put 12.500 2.235 2.235 0.000   0 2.235
NCMQF7 29/06/2017 Call 13.000 3.610 3.610 0.000   22 3.610
NCMQG7 29/06/2017 Put 13.000 2.475 2.475 0.000   10 2.475
NCMU37 29/06/2017 Call 13.500 3.370 3.370 0.000   260 3.370
NCMU47 29/06/2017 Put 13.500 2.720 2.720 0.000   700 2.720
NCMGU9 29/06/2017 Call 14.000 3.160 3.160 0.000   0 3.160
NCMGV9 29/06/2017 Put 14.000 2.990 2.990 0.000   0 2.990
NCMIS9 29/06/2017 Call 14.500 2.950 2.950 0.000   0 2.950
NCMIT9 29/06/2017 Put 14.500 3.260 3.260 0.000   0 3.260
NCMK59 29/06/2017 Call 15.000 2.735 2.735 0.000   0 2.735
NCMK69 29/06/2017 Put 15.000 3.535 3.535 0.000   0 3.535
NCMM99 29/06/2017 Call 16.000 2.380 2.380 0.000   0 2.380
NCMMA9 29/06/2017 Put 16.000 4.150 4.150 0.000   0 4.150
NCMMR9 29/06/2017 Call 17.000 2.055 2.055 0.000   0 2.055
NCMMS9 29/06/2017 Put 17.000 4.800 4.800 0.000   0 4.800
NCMRJ9 29/06/2017 Call 18.000 1.785 1.785 0.000   0 1.785
NCMRK9 29/06/2017 Put 18.000 5.495 5.495 0.000   0 5.495
NCMQ89 29/06/2017 Call 20.000 1.325 1.325 0.000   89 1.325
NCMQ99 29/06/2017 Put 20.000 6.995 6.995 0.000   0 6.995
NCMCS9 21/12/2017 Call 8.500 6.500 6.500 0.000   0 6.500
NCMCT9 21/12/2017 Put 8.500 0.955 0.955 0.000   6 0.955
NCMBU9 21/12/2017 Call 9.000 6.200 6.200 0.000   0 6.200
NCMBV9 21/12/2017 Put 9.000 1.120 1.120 0.000   60 1.120
NCMBO9 21/12/2017 Call 9.500 5.905 5.905 0.000   0 5.905
NCMBP9 21/12/2017 Put 9.500 1.305 1.305 0.000   60 1.305
NCMC39 21/12/2017 Call 10.000 5.620 5.620 0.000   0 5.620
NCMC49 21/12/2017 Put 10.000 1.485 1.485 0.000   0 1.485
NCMBL9 21/12/2017 Call 10.500 5.360 5.360 0.000   0 5.360
NCMBM9 21/12/2017 Put 10.500 1.700 1.700 0.000   0 1.700
NCMC59 21/12/2017 Call 11.000 5.095 5.095 0.000   0 5.095
NCMC69 21/12/2017 Put 11.000 1.920 1.920 0.000   0 1.920
NCMC19 21/12/2017 Call 11.500 4.835 4.835 0.000   0 4.835
NCMC29 21/12/2017 Put 11.500 2.135 2.135 0.000   0 2.135
NCMBS9 21/12/2017 Call 12.000 4.610 4.610 0.000   0 4.610
NCMBT9 21/12/2017 Put 12.000 2.385 2.385 0.000   2 2.385
NCMBW9 21/12/2017 Call 12.500 4.385 4.385 0.000   0 4.385
NCMBX9 21/12/2017 Put 12.500 2.640 2.640 0.000   0 2.640
NCMBQ9 21/12/2017 Call 13.000 4.155 4.155 0.000   12 4.155
NCMBR9 21/12/2017 Put 13.000 2.895 2.895 0.000   4 2.895
NCMDV9 21/12/2017 Call 13.500 3.945 3.945 0.000   3 3.945
NCMDW9 21/12/2017 Put 13.500 3.165 3.165 0.000   0 3.165
NCMGW9 21/12/2017 Call 14.000 3.755 3.755 0.000   9 3.755
NCMGX9 21/12/2017 Put 14.000 3.455 3.455 0.000   0 3.455
NCMIU9 21/12/2017 Call 14.500 3.570 3.570 0.000   3 3.570
NCMIV9 21/12/2017 Put 14.500 3.745 3.745 0.000   0 3.745
NCMK79 21/12/2017 Call 15.000 3.385 3.385 0.000   9 3.385
NCMKA9 21/12/2017 Put 15.000 4.035 4.035 0.000   0 4.035
NCMMB9 21/12/2017 Call 16.000 3.060 3.060 0.000   3 3.060
NCMMC9 21/12/2017 Put 16.000 4.675 4.675 0.000   0 4.675
NCMMT9 21/12/2017 Call 17.000 2.760 2.760 0.000   250 2.760
NCMMU9 21/12/2017 Put 17.000 5.330 5.330 0.000   0 5.330
NCMRL9 21/12/2017 Call 18.000 2.485 2.485 0.000   191 2.485
NCMRM9 21/12/2017 Put 18.000 6.035 6.035 0.000   0 6.035
NCMQB9 21/12/2017 Call 20.000 2.005 2.005 0.000   408 2.005
NCMQA9 21/12/2017 Put 20.000 7.510 7.510 0.000   0 7.510

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.