Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 10.320 Down -0.080 10.310 10.330 10.200 10.415 10.090 3,722,671 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMWX9 23/04/2014 Call 0.010 10.315 10.315 0.000   50 10.315
NCMML7 23/04/2014 Call 5.250 5.075 5.075 0.000   0 5.075
NCMN97 23/04/2014 Put 5.250 0.000 0.000 0.000   640 0.000
NCMGX7 23/04/2014 Call 5.500 4.825 4.825 0.000   0 4.825
NCMGY7 23/04/2014 Put 5.500 0.000 0.000 0.000   270 0.000
NCMG37 23/04/2014 Call 5.750 4.575 4.575 0.000   0 4.575
NCMG47 23/04/2014 Put 5.750 0.000 0.000 0.000   0 0.000
NCMYK9 23/04/2014 Call 6.000 4.330 4.330 0.000   0 4.330
NCMYL9 23/04/2014 Put 6.000 0.000 0.000 0.000   0 0.000
NCMX39 23/04/2014 Call 6.250 4.080 4.080 0.000   0 4.080
NCMX49 23/04/2014 Put 6.250 0.000 0.000 0.000   0 0.000
NCMM69 23/04/2014 Call 6.500 3.830 3.830 0.000   0 3.830
NCMM79 23/04/2014 Put 6.500 0.000 0.000 0.000   180 0.000
NCMLO9 23/04/2014 Call 6.750 3.580 3.580 0.000   50 3.580
NCMLP9 23/04/2014 Put 6.750 0.000 0.000 0.000   0 0.000
NCMJI9 23/04/2014 Call 7.000 3.330 3.330 0.000   385 3.330
NCMJJ9 23/04/2014 Put 7.000 0.000 0.000 0.000   630 0.000
NCMIH9 23/04/2014 Call 7.250 3.080 3.080 0.000   185 3.080
NCMII9 23/04/2014 Put 7.250 0.000 0.000 0.000   180 0.000
NCME79 23/04/2014 Call 7.500 2.830 2.830 0.000   12 2.830
NCME89 23/04/2014 Put 7.500 0.000 0.000 0.000   1,760 0.000
NCMDO9 23/04/2014 Call 7.750 2.585 2.585 0.000   68 2.585
NCMDP9 23/04/2014 Put 7.750 0.000 0.000 0.000   275 0.000
NCMCX9 23/04/2014 Call 8.000 2.335 2.335 0.000   0 2.335
NCMCY9 23/04/2014 Put 8.000 0.000 0.000 0.000   1,287 0.000
NCMXP8 23/04/2014 Call 8.250 2.090 2.090 0.000   0 2.090
NCMXQ8 23/04/2014 Put 8.250 0.001 0.001 0.000   711 0.001
NCMWB8 23/04/2014 Call 8.500 1.845 1.845 0.000   419 1.845
NCMWG8 23/04/2014 Put 8.500 0.002 0.002 0.000   2,543 0.002
NCMWF9 23/04/2014 Call 8.510 1.835 1.835 0.000   0 1.835
NCMWG9 23/04/2014 Put 8.510 0.002 0.002 0.000   42 0.002
NCMW98 23/04/2014 Call 8.750 1.600 1.600 0.000   195 1.600
NCMWA8 23/04/2014 Put 8.750 0.004 0.004 0.000   700 0.004
NCMWE9 23/04/2014 Call 8.760 1.590 1.590 0.000   0 1.590
NCMWD9 23/04/2014 Put 8.760 0.005 0.005 0.000   50 0.005
NCMW78 23/04/2014 Call 9.000 1.360 1.360 0.000   465 1.360
NCMW88 23/04/2014 Put 9.000 0.009 0.009 0.000   2,636 0.009
NCMWB9 23/04/2014 Call 9.010 1.350 1.350 0.000   300 1.350
NCMWC9 23/04/2014 Put 9.010 0.009 0.009 0.015 287 497 0.009
NCMVW8 23/04/2014 Call 9.250 1.120 1.120 0.000   145 1.120
NCMVX8 23/04/2014 Put 9.250 0.020 0.020 0.025 25 1,195 0.020
NCMWA9 23/04/2014 Call 9.260 1.110 1.110 0.000   0 1.110
NCMW99 23/04/2014 Put 9.260 0.020 0.020 0.000   130 0.020
NCMVM8 23/04/2014 Call 9.500 0.885 0.885 0.000   949 0.885
NCMVN8 23/04/2014 Put 9.500 0.035 0.035 0.030 830 4,543 0.035
NCMRX9 23/04/2014 Call 9.510 0.875 0.875 0.670 20 78 0.875
NCMRW9 23/04/2014 Put 9.510 0.035 0.035 0.000   273 0.035
NCMVI8 23/04/2014 Call 9.750 0.665 0.665 0.660 845 951 0.665
NCMVJ8 23/04/2014 Put 9.750 0.065 0.065 0.000   3,026 0.065
NCMVS8 23/04/2014 Call 10.000 0.465 0.465 0.320 50 1,843 0.465
NCMVT8 23/04/2014 Put 10.000 0.115 0.115 0.095 330 3,724 0.115
NCMN89 23/04/2014 Call 10.010 0.455 0.455 0.000   185 0.455
NCMN99 23/04/2014 Put 10.010 0.120 0.120 0.100 30 742 0.120
NCMVY8 23/04/2014 Call 10.250 0.300 0.300 0.240 740 1,930 0.300
NCMVZ8 23/04/2014 Put 10.250 0.200 0.200 0.220 260 1,166 0.200
NCMNL9 23/04/2014 Call 10.260 0.290 0.290 0.000   203 0.290
NCMNK9 23/04/2014 Put 10.260 0.205 0.205 0.000   410 0.205
NCMVG8 23/04/2014 Call 10.500 0.175 0.175 0.140 594 3,289 0.175
NCMVH8 23/04/2014 Put 10.500 0.325 0.325 0.295 351 2,869 0.325
NCMPR7 23/04/2014 Call 10.510 0.170 0.170 0.175 89 1,290 0.170
NCMPS7 23/04/2014 Put 10.510 0.330 0.330 0.340 45 845 0.330
NCMVA8 23/04/2014 Call 10.750 0.095 0.095 0.090 200 1,828 0.095
NCMVB8 23/04/2014 Put 10.750 0.495 0.495 0.680 100 1,305 0.495
NCMM59 23/04/2014 Call 10.760 0.090 0.090 0.055 506 1,207 0.090
NCMMC9 23/04/2014 Put 10.760 0.500 0.500 0.540 354 662 0.500
NCMVQ8 23/04/2014 Call 11.000 0.050 0.050 0.025 1,050 6,135 0.050
NCMVR8 23/04/2014 Put 11.000 0.700 0.700 0.900 30 1,877 0.700
NCMR28 23/04/2014 Call 11.010 0.045 0.045 0.045 30 1,494 0.045
NCMRO8 23/04/2014 Put 11.010 0.705 0.705 0.000   1,516 0.705
NCMW18 23/04/2014 Call 11.250 0.025 0.025 0.000   1,969 0.025
NCMW28 23/04/2014 Put 11.250 0.935 0.935 0.000   1,252 0.935
NCMS49 23/04/2014 Call 11.260 0.025 0.025 0.000   935 0.025
NCMS39 23/04/2014 Put 11.260 0.940 0.940 0.000 16 71 0.940
NCMVE8 23/04/2014 Call 11.500 0.015 0.015 0.010 600 11,996 0.015
NCMVF8 23/04/2014 Put 11.500 1.180 1.180 0.000 151 3,413 1.180
NCMDU9 23/04/2014 Call 11.510 0.010 0.010 0.000   776 0.010
NCMDZ9 23/04/2014 Put 11.510 1.185 1.185 0.000   586 1.185
NCMVC8 23/04/2014 Call 11.750 0.007 0.007 0.000   1,506 0.007
NCMVD8 23/04/2014 Put 11.750 1.430 1.430 0.000   265 1.430
NCMW39 23/04/2014 Call 11.760 0.007 0.007 0.000   109 0.007
NCMW49 23/04/2014 Put 11.760 1.435 1.435 0.000   380 1.435
NCMVU8 23/04/2014 Call 12.000 0.004 0.004 0.000   3,756 0.004
NCMVV8 23/04/2014 Put 12.000 1.680 1.680 0.000   1,878 1.680
NCMY39 23/04/2014 Call 12.010 0.004 0.004 0.000   831 0.004
NCMXS9 23/04/2014 Put 12.010 1.685 1.685 0.000   576 1.685
NCMVK8 23/04/2014 Call 12.250 0.002 0.002 0.000   1,826 0.002
NCMVL8 23/04/2014 Put 12.250 1.930 1.930 0.000   299 1.930
NCMV88 23/04/2014 Call 12.500 0.001 0.001 0.000   6,634 0.001
NCMV98 23/04/2014 Put 12.500 2.180 2.180 0.000   10 2.180
NCMR18 23/04/2014 Call 12.510 0.001 0.001 0.000   305 0.001
NCMQZ8 23/04/2014 Put 12.510 2.185 2.185 0.000   318 2.185
NCMVO8 23/04/2014 Call 12.750 0.001 0.001 0.000   1,836 0.001
NCMVP8 23/04/2014 Put 12.750 2.430 2.430 0.000   0 2.430
NCMPW8 23/04/2014 Call 13.000 0.000 0.000 0.000   5,814 0.000
NCMQ68 23/04/2014 Put 13.000 2.680 2.680 0.000   0 2.680
NCMRQ8 23/04/2014 Call 13.010 0.000 0.000 0.000   308 0.000
NCMRP8 23/04/2014 Put 13.010 2.685 2.685 0.000   120 2.685
NCMQ78 23/04/2014 Call 13.250 0.000 0.000 0.000   2,612 0.000
NCMQ88 23/04/2014 Put 13.250 2.930 2.930 0.000   0 2.930
NCMI59 23/04/2014 Call 13.500 0.000 0.000 0.000   6,180 0.000
NCMI69 23/04/2014 Put 13.500 3.180 3.180 0.000   0 3.180
NCMRR8 23/04/2014 Call 13.510 0.000 0.000 0.000   124 0.000
NCMRS8 23/04/2014 Put 13.510 3.185 3.185 3.370 1,235 140 3.185
NCMI19 23/04/2014 Call 13.750 0.000 0.000 0.000   828 0.000
NCMI49 23/04/2014 Put 13.750 3.430 3.430 0.000   0 3.430
NCMMJ9 23/04/2014 Call 14.000 0.000 0.000 0.000   1,108 0.000
NCMMK9 23/04/2014 Put 14.000 3.685 3.685 0.000   0 3.685
NCMS18 23/04/2014 Call 14.010 0.000 0.000 0.000   100 0.000
NCMRT8 23/04/2014 Put 14.010 3.695 3.695 0.000   350 3.695
NCMPU7 23/04/2014 Call 14.510 0.000 0.000 0.000   476 0.000
NCMPT7 23/04/2014 Put 14.510 4.190 4.190 0.000 50 50 4.190
NCMS28 23/04/2014 Call 15.010 0.000 0.000 0.000   60 0.000
NCMS78 23/04/2014 Put 15.010 4.685 4.685 0.000   0 4.685
NCMS98 23/04/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMS88 23/04/2014 Put 15.510 5.185 5.185 0.000   14 5.185
NCMSA8 23/04/2014 Call 16.010 0.000 0.000 0.000   100 0.000
NCMSB8 23/04/2014 Put 16.010 5.685 5.685 0.000   549 5.685
NCMSD8 23/04/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMSC8 23/04/2014 Put 16.510 6.180 6.180 0.000   654 6.180
NCMSE8 23/04/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMSF8 23/04/2014 Put 17.010 6.680 6.680 0.000 15 1,825 6.680
NCMSH8 23/04/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMSG8 23/04/2014 Put 17.510 7.180 7.180 0.000   0 7.180
NCMSI8 23/04/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMSJ8 23/04/2014 Put 18.010 7.680 7.680 0.000   315 7.680
NCMSL8 23/04/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMSK8 23/04/2014 Put 18.510 8.180 8.180 0.000   0 8.180
NCMST8 23/04/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMSS8 23/04/2014 Put 19.010 8.680 8.680 0.000   281 8.680
NCMSM8 23/04/2014 Call 19.510 0.000 0.000 0.000   0 0.000
NCMSN8 23/04/2014 Put 19.510 9.180 9.180 0.000   121 9.180
NCMSU8 23/04/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMSV8 23/04/2014 Put 20.010 9.680 9.680 0.000   61 9.680
NCMSX8 23/04/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMSW8 23/04/2014 Put 20.510 10.180 10.180 0.000   0 10.180
NCMYQ8 23/04/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMYP8 23/04/2014 Put 21.010 10.680 10.680 0.000   20 10.680
NCMSY8 23/04/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSZ8 23/04/2014 Put 21.510 11.180 11.180 0.000   22 11.180
NCMT28 23/04/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMT18 23/04/2014 Put 22.010 11.680 11.680 0.000   12 11.680
NCMT38 23/04/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMT88 23/04/2014 Put 22.510 12.180 12.180 0.000   100 12.180
NCMU79 23/04/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMU89 23/04/2014 Put 23.010 12.680 12.680 0.000   16 12.680
NCMSA9 23/04/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMS99 23/04/2014 Put 23.510 13.180 13.180 0.000   32 13.180
NCMSB9 23/04/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSC9 23/04/2014 Put 24.010 13.680 13.680 0.000   0 13.680
NCMSE9 23/04/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMSD9 23/04/2014 Put 24.510 14.180 14.180 0.000   148 14.180
NCMQ39 23/04/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMQ29 23/04/2014 Put 25.010 14.680 14.680 0.000   40 14.680
NCMPZ9 23/04/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMQ19 23/04/2014 Put 25.510 15.180 15.180 0.000   8 15.180
NCMPY9 23/04/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMPX9 23/04/2014 Put 26.010 15.680 15.680 0.000   0 15.680
NCMNQ9 23/04/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMNR9 23/04/2014 Put 26.510 16.175 16.175 0.000   155 16.175
NCMXN8 23/04/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMXO8 23/04/2014 Put 27.010 16.675 16.675 0.000   373 16.675
NCMXM8 23/04/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMXL8 23/04/2014 Put 27.510 17.175 17.175 0.000   48 17.175
NCMUN9 23/04/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMUO9 23/04/2014 Put 28.010 17.675 17.675 0.000   0 17.675
NCMUW9 23/04/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMUV9 23/04/2014 Put 29.510 19.175 19.175 0.000   0 19.175
NCMWK9 23/04/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWJ9 23/04/2014 Put 30.010 19.675 19.675 0.000   0 19.675
NCMWN9 23/04/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMWO9 23/04/2014 Put 30.510 20.175 20.175 0.000   0 20.175
NCMVS9 23/04/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMVT9 23/04/2014 Put 31.010 20.675 20.675 0.000   0 20.675
NCMRZ9 23/04/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMRY9 23/04/2014 Put 31.510 21.175 21.175 0.000   61 21.175
NCMNK7 29/05/2014 Call 5.250 5.090 5.090 0.000   0 5.090
NCMNL7 29/05/2014 Put 5.250 0.002 0.002 0.000   100 0.002
NCMI27 29/05/2014 Call 5.500 4.840 4.840 0.000   0 4.840
NCMI37 29/05/2014 Put 5.500 0.003 0.003 0.000   15 0.003
NCMGZ7 29/05/2014 Call 5.750 4.595 4.595 0.000   0 4.595
NCMI17 29/05/2014 Put 5.750 0.004 0.004 0.000   650 0.004
NCMZP9 29/05/2014 Call 6.000 4.345 4.345 0.000   0 4.345
NCMZQ9 29/05/2014 Put 6.000 0.007 0.007 0.000   0 0.007
NCMPZ7 29/05/2014 Call 6.010 4.335 4.335 0.000   0 4.335
NCMQ17 29/05/2014 Put 6.010 0.007 0.007 0.000   10 0.007
NCMZJ9 29/05/2014 Call 6.250 4.095 4.095 0.000   0 4.095
NCMZK9 29/05/2014 Put 6.250 0.009 0.009 0.000   15 0.009
NCMCP7 29/05/2014 Call 6.500 3.845 3.845 0.000   0 3.845
NCMCQ7 29/05/2014 Put 6.500 0.010 0.010 0.000   300 0.010
NCMZV9 29/05/2014 Call 6.750 3.600 3.600 0.000   0 3.600
NCMZW9 29/05/2014 Put 6.750 0.015 0.015 0.000   10 0.015
NCMZ79 29/05/2014 Call 7.000 3.355 3.355 0.000   0 3.355
NCMZ89 29/05/2014 Put 7.000 0.020 0.020 0.000   614 0.020
NCMQ77 29/05/2014 Call 7.010 3.345 3.345 0.000   0 3.345
NCMQ67 29/05/2014 Put 7.010 0.020 0.020 0.000   20 0.020
NCMZN9 29/05/2014 Call 7.250 3.115 3.115 0.000   0 3.115
NCMZO9 29/05/2014 Put 7.250 0.025 0.025 0.000   300 0.025
NCMCN7 29/05/2014 Call 7.500 2.875 2.875 0.000   0 2.875
NCMCO7 29/05/2014 Put 7.500 0.035 0.035 0.000   430 0.035
NCMZT9 29/05/2014 Call 7.750 2.640 2.640 0.000   0 2.640
NCMZU9 29/05/2014 Put 7.750 0.045 0.045 0.000   105 0.045
NCMZ59 29/05/2014 Call 8.000 2.410 2.410 2.250 10 10 2.410
NCMZ69 29/05/2014 Put 8.000 0.060 0.060 0.000   1,212 0.060
NCMQ87 29/05/2014 Call 8.010 2.400 2.400 0.000   53 2.400
NCMQ97 29/05/2014 Put 8.010 0.060 0.060 0.000   310 0.060
NCMZL9 29/05/2014 Call 8.250 2.185 2.185 0.000   390 2.185
NCMZM9 29/05/2014 Put 8.250 0.080 0.080 0.090 100 2,646 0.080
NCMBP7 29/05/2014 Call 8.500 1.965 1.965 0.000   425 1.965
NCMBQ7 29/05/2014 Put 8.500 0.100 0.100 0.100 50 590 0.100
NCMC37 29/05/2014 Call 8.510 1.955 1.955 0.000   0 1.955
NCMC27 29/05/2014 Put 8.510 0.105 0.105 0.000   300 0.105
NCMZR9 29/05/2014 Call 8.750 1.745 1.745 0.000   23 1.745
NCMZS9 29/05/2014 Put 8.750 0.135 0.135 0.125 310 1,235 0.135
NCMC47 29/05/2014 Call 8.760 1.740 1.740 0.000   0 1.740
NCMC57 29/05/2014 Put 8.760 0.135 0.135 0.000   0 0.135
NCMZH9 29/05/2014 Call 9.000 1.535 1.535 0.000   443 1.535
NCMZI9 29/05/2014 Put 9.000 0.175 0.175 0.175 110 2,091 0.175
NCMRZ7 29/05/2014 Call 9.010 1.530 1.530 0.000   745 1.530
NCMRY7 29/05/2014 Put 9.010 0.175 0.175 0.170 100 1,750 0.175
NCMCL7 29/05/2014 Call 9.250 1.340 1.340 1.160 30 70 1.340
NCMCM7 29/05/2014 Put 9.250 0.225 0.225 0.000   745 0.225
NCMCK7 29/05/2014 Call 9.260 1.330 1.330 0.000   0 1.330
NCMCJ7 29/05/2014 Put 9.260 0.230 0.230 0.255 100 225 0.230
NCMBV7 29/05/2014 Call 9.500 1.150 1.150 1.000 30 953 1.150
NCMBW7 29/05/2014 Put 9.500 0.290 0.290 0.320 130 6,314 0.290
NCMCN8 29/05/2014 Call 9.510 1.140 1.140 0.000   210 1.140
NCMCO8 29/05/2014 Put 9.510 0.290 0.290 0.000   517 0.290
NCMZ37 29/05/2014 Call 9.750 0.975 0.975 0.950 80 373 0.975
NCMZ47 29/05/2014 Put 9.750 0.370 0.370 0.390 500 609 0.370
NCMD47 29/05/2014 Call 9.760 0.970 0.970 0.000   0 0.970
NCMD57 29/05/2014 Put 9.760 0.370 0.370 0.000   0 0.370
NCMZF7 29/05/2014 Call 10.000 0.815 0.815 0.000   2,336 0.815
NCMZG7 29/05/2014 Put 10.000 0.460 0.460 0.485 370 4,443 0.460
NCMNM9 29/05/2014 Call 10.010 0.810 0.810 0.000   114 0.810
NCMNN9 29/05/2014 Put 10.010 0.465 0.465 0.495 50 655 0.465
NCMZH7 29/05/2014 Call 10.250 0.675 0.675 0.000 1,420 1,772 0.675
NCMZI7 29/05/2014 Put 10.250 0.575 0.575 0.000 150 1,055 0.575
NCMNP9 29/05/2014 Call 10.260 0.670 0.670 0.000   919 0.670
NCMNO9 29/05/2014 Put 10.260 0.575 0.575 0.000   347 0.575
NCMCP8 29/05/2014 Call 10.500 0.555 0.555 0.540 150 1,370 0.555
NCMCQ8 29/05/2014 Put 10.500 0.700 0.700 0.000   1,413 0.700
NCMD77 29/05/2014 Call 10.510 0.550 0.550 0.000   14 0.550
NCMD67 29/05/2014 Put 10.510 0.705 0.705 0.000 244 344 0.705
NCMDW8 29/05/2014 Call 10.750 0.450 0.450 0.370 205 1,439 0.450
NCMDX8 29/05/2014 Put 10.750 0.845 0.845 0.000   726 0.845
NCMD87 29/05/2014 Call 10.760 0.445 0.445 0.000   115 0.445
NCMD97 29/05/2014 Put 10.760 0.845 0.845 0.000   1,535 0.845
NCMDY8 29/05/2014 Call 11.000 0.360 0.360 0.350 820 2,373 0.360
NCMDZ8 29/05/2014 Put 11.000 1.000 1.000 1.130 10 3,538 1.000
NCMNM8 29/05/2014 Call 11.010 0.360 0.360 0.000   2,077 0.360
NCMNL8 29/05/2014 Put 11.010 1.000 1.000 0.000 17 1,629 1.000
NCMES8 29/05/2014 Call 11.250 0.290 0.290 0.000   981 0.290
NCMET8 29/05/2014 Put 11.250 1.170 1.170 0.000   325 1.170
NCMDL7 29/05/2014 Call 11.260 0.285 0.285 0.000   90 0.285
NCMDK7 29/05/2014 Put 11.260 1.175 1.175 0.000   0 1.175
NCMEU8 29/05/2014 Call 11.500 0.230 0.230 0.180 128 1,778 0.230
NCMEV8 29/05/2014 Put 11.500 1.360 1.360 0.000   3,224 1.360
NCMDM7 29/05/2014 Call 11.510 0.225 0.225 0.000   102 0.225
NCMDN7 29/05/2014 Put 11.510 1.360 1.360 0.000   0 1.360
NCMM88 29/05/2014 Call 11.750 0.180 0.180 0.145 100 1,841 0.180
NCMM98 29/05/2014 Put 11.750 1.560 1.560 0.000   500 1.560
NCMDP7 29/05/2014 Call 11.760 0.180 0.180 0.000   173 0.180
NCMDO7 29/05/2014 Put 11.760 1.560 1.560 0.000   0 1.560
NCMMO8 29/05/2014 Call 12.000 0.140 0.140 0.140 110 1,879 0.140
NCMMP8 29/05/2014 Put 12.000 1.770 1.770 0.000   977 1.770
NCMJY7 29/05/2014 Call 12.010 0.140 0.140 0.000   762 0.140
NCMJZ7 29/05/2014 Put 12.010 1.770 1.770 0.000   818 1.770
NCMP48 29/05/2014 Call 12.250 0.115 0.115 0.000   1,821 0.115
NCMP58 29/05/2014 Put 12.250 1.995 1.995 0.000   0 1.995
NCMDQ7 29/05/2014 Call 12.260 0.115 0.115 0.000   1,360 0.115
NCMDR7 29/05/2014 Put 12.260 1.990 1.990 0.000   0 1.990
NCMP68 29/05/2014 Call 12.500 0.090 0.090 0.080 200 4,617 0.090
NCMP78 29/05/2014 Put 12.500 2.225 2.225 0.000   0 2.225
NCMK27 29/05/2014 Call 12.510 0.090 0.090 0.000   659 0.090
NCMK17 29/05/2014 Put 12.510 2.220 2.220 0.000   382 2.220
NCMP88 29/05/2014 Call 12.750 0.070 0.070 0.065 200 2,638 0.070
NCMP98 29/05/2014 Put 12.750 2.465 2.465 0.000   0 2.465
NCMQ98 29/05/2014 Call 13.000 0.055 0.055 0.000   4,152 0.055
NCMQA8 29/05/2014 Put 13.000 2.705 2.705 0.000   0 2.705
NCMKG7 29/05/2014 Call 13.010 0.055 0.055 0.000   486 0.055
NCMKF7 29/05/2014 Put 13.010 2.700 2.700 0.000   35 2.700
NCMQB8 29/05/2014 Call 13.250 0.040 0.040 0.000   1,129 0.040
NCMQC8 29/05/2014 Put 13.250 2.950 2.950 0.000   0 2.950
NCMI99 29/05/2014 Call 13.500 0.035 0.035 0.030 150 401 0.035
NCMIM9 29/05/2014 Put 13.500 3.195 3.195 0.000   0 3.195
NCMKD7 29/05/2014 Call 13.510 0.035 0.035 0.000   300 0.035
NCMKE7 29/05/2014 Put 13.510 3.185 3.185 0.000 1,170 1,572 3.185
NCMI79 29/05/2014 Call 13.750 0.025 0.025 0.000   575 0.025
NCMI89 29/05/2014 Put 13.750 3.445 3.445 0.000   0 3.445
NCMML9 29/05/2014 Call 14.000 0.025 0.025 0.000   1,585 0.025
NCMMM9 29/05/2014 Put 14.000 3.690 3.690 0.000   0 3.690
NCMKJ7 29/05/2014 Call 14.010 0.025 0.025 0.000   510 0.025
NCMKK7 29/05/2014 Put 14.010 3.675 3.675 0.000   955 3.675
NCMTA8 29/05/2014 Call 14.510 0.015 0.015 0.000   121 0.015
NCMT98 29/05/2014 Put 14.510 4.165 4.165 0.000 50 85 4.165
NCMTE8 29/05/2014 Call 15.010 0.008 0.008 0.000   765 0.008
NCMTD8 29/05/2014 Put 15.010 4.655 4.655 0.000   555 4.655
NCMTB8 29/05/2014 Call 15.510 0.005 0.005 0.000   810 0.005
NCMTC8 29/05/2014 Put 15.510 5.150 5.150 0.000   30 5.150
NCMTF8 29/05/2014 Call 16.010 0.003 0.003 0.000   0 0.003
NCMTG8 29/05/2014 Put 16.010 5.645 5.645 0.000   500 5.645
NCMU48 29/05/2014 Call 16.510 0.001 0.001 0.000   0 0.001
NCMU58 29/05/2014 Put 16.510 6.140 6.140 0.000   95 6.140
NCMTI8 29/05/2014 Call 17.010 0.001 0.001 0.000   0 0.001
NCMTH8 29/05/2014 Put 17.010 6.640 6.640 0.000   50 6.640
NCMU38 29/05/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMU28 29/05/2014 Put 17.510 7.135 7.135 0.000   4 7.135
NCMNT7 29/05/2014 Call 18.010 0.000 0.000 0.000   2,200 0.000
NCMNS7 29/05/2014 Put 18.010 7.635 7.635 0.000   235 7.635
NCMTZ8 29/05/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMU18 29/05/2014 Put 18.510 8.130 8.130 0.000   0 8.130
NCMTJ8 29/05/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMTK8 29/05/2014 Put 19.010 8.630 8.630 0.000   17 8.630
NCMTY8 29/05/2014 Call 19.510 0.000 0.000 0.000   0 0.000
NCMTX8 29/05/2014 Put 19.510 9.130 9.130 0.000   0 9.130
NCMTM8 29/05/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMTL8 29/05/2014 Put 20.010 9.625 9.625 0.000   120 9.625
NCMTV8 29/05/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMTW8 29/05/2014 Put 20.510 10.125 10.125 0.000   40 10.125
NCMTN8 29/05/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMTO8 29/05/2014 Put 21.010 10.625 10.625 0.000   68 10.625
NCMTU8 29/05/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMTT8 29/05/2014 Put 21.510 11.125 11.125 0.000   30 11.125
NCMTQ8 29/05/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMTP8 29/05/2014 Put 22.010 11.620 11.620 0.000   100 11.620
NCMTR8 29/05/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMTS8 29/05/2014 Put 22.510 12.120 12.120 0.000   1,028 12.120
NCMUD9 29/05/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMUE9 29/05/2014 Put 23.010 12.620 12.620 0.000   15 12.620
NCMSF9 29/05/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMSG9 29/05/2014 Put 23.510 13.115 13.115 0.000   0 13.115
NCMSI9 29/05/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSH9 29/05/2014 Put 24.010 13.615 13.615 0.000   65 13.615
NCMUX9 29/05/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMUY9 29/05/2014 Put 24.510 14.115 14.115 0.000   10 14.115
NCMLH9 29/05/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMLI9 29/05/2014 Put 25.010 14.610 14.610 0.000   111 14.610
NCMQ89 29/05/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMQ99 29/05/2014 Put 25.510 15.110 15.110 0.000   12 15.110
NCMQ79 29/05/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMQ69 29/05/2014 Put 26.010 15.610 15.610 0.000   43 15.610
NCMQ49 29/05/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMQ59 29/05/2014 Put 26.510 16.105 16.105 0.000   15 16.105
NCMVP9 29/05/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMVO9 29/05/2014 Put 28.010 17.600 17.600 0.000   0 17.600
NCMVQ9 29/05/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMVR9 29/05/2014 Put 29.510 19.095 19.095 0.000   0 19.095
NCMWQ9 29/05/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWP9 29/05/2014 Put 30.010 19.595 19.595 0.000   0 19.595
NCMWR9 29/05/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMWS9 29/05/2014 Put 30.510 20.095 20.095 0.000   0 20.095
NCMS29 29/05/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMS19 29/05/2014 Put 31.510 21.090 21.090 0.000   28 21.090
NCMLK7 26/06/2014 Call 0.010 10.365 10.365 0.000   24,299 10.365
NCMDY7 26/06/2014 Call 3.980 6.360 6.360 0.000   0 6.360
NCMDZ7 26/06/2014 Put 3.980 0.000 0.000 0.000   100 0.000
NCME27 26/06/2014 Call 4.470 5.875 5.875 0.000   0 5.875
NCME17 26/06/2014 Put 4.470 0.000 0.000 0.000   600 0.000
NCME37 26/06/2014 Call 4.720 5.625 5.625 0.000   0 5.625
NCME47 26/06/2014 Put 4.720 0.001 0.001 0.000   160 0.001
NCME67 26/06/2014 Call 4.970 5.380 5.380 0.000   16 5.380
NCME57 26/06/2014 Put 4.970 0.002 0.002 0.000   630 0.002
NCMNM7 26/06/2014 Call 5.220 5.135 5.135 0.000   0 5.135
NCMNN7 26/06/2014 Put 5.220 0.004 0.004 0.000   130 0.004
NCMI47 26/06/2014 Call 5.470 4.890 4.890 0.000   0 4.890
NCMI57 26/06/2014 Put 5.470 0.006 0.006 0.000   400 0.006
NCMI67 26/06/2014 Call 5.720 4.645 4.645 0.000   0 4.645
NCMI77 26/06/2014 Put 5.720 0.010 0.010 0.000   400 0.010
NCMYM9 26/06/2014 Call 5.970 4.400 4.400 0.000   0 4.400
NCMYN9 26/06/2014 Put 5.970 0.015 0.015 0.000   400 0.015
NCMEZ7 26/06/2014 Call 5.980 4.390 4.390 0.000   150 4.390
NCMEY7 26/06/2014 Put 5.980 0.015 0.015 0.000   0 0.015
NCMYO9 26/06/2014 Call 6.220 4.155 4.155 0.000   0 4.155
NCMYP9 26/06/2014 Put 6.220 0.020 0.020 0.000   140 0.020
NCMM89 26/06/2014 Call 6.460 3.920 3.920 0.000   50 3.920
NCMM99 26/06/2014 Put 6.460 0.030 0.030 0.000   777 0.030
NCMLQ9 26/06/2014 Call 6.710 3.680 3.680 0.000   0 3.680
NCMLR9 26/06/2014 Put 6.710 0.040 0.040 0.000   118 0.040
NCMS17 26/06/2014 Call 6.720 3.670 3.670 0.000   50 3.670
NCMS27 26/06/2014 Put 6.720 0.040 0.040 0.000   0 0.040
NCMJK9 26/06/2014 Call 6.960 3.445 3.445 0.000   90 3.445
NCMJL9 26/06/2014 Put 6.960 0.050 0.050 0.000   300 0.050
NCMIJ9 26/06/2014 Call 7.210 3.210 3.210 3.030 100 196 3.210
NCMIK9 26/06/2014 Put 7.210 0.065 0.065 0.000   1,748 0.065
NCMZC8 26/06/2014 Call 7.460 2.980 2.980 0.000   94 2.980
NCMZD8 26/06/2014 Put 7.460 0.080 0.080 0.000   2,957 0.080
NCMDQ9 26/06/2014 Call 7.710 2.755 2.755 0.000   105 2.755
NCMDR9 26/06/2014 Put 7.710 0.100 0.100 0.000   1,538 0.100
NCMZ49 26/06/2014 Call 7.720 2.750 2.750 0.000   0 2.750
NCMZ39 26/06/2014 Put 7.720 0.100 0.100 0.000   152 0.100
NCMZE8 26/06/2014 Call 7.960 2.540 2.540 0.000   84 2.540
NCMZF8 26/06/2014 Put 7.960 0.125 0.125 0.000   1,438 0.125
NCMYJ8 26/06/2014 Call 8.090 2.425 2.425 0.000   45 2.425
NCMYK8 26/06/2014 Put 8.090 0.140 0.140 0.000   150 0.140
NCMFJ9 26/06/2014 Call 8.200 2.330 2.330 0.000   664 2.330
NCMFK9 26/06/2014 Put 8.200 0.155 0.155 0.000   476 0.155
NCMYM8 26/06/2014 Call 8.330 2.225 2.225 0.000   50 2.225
NCMYL8 26/06/2014 Put 8.330 0.170 0.170 0.000   200 0.170
NCMWU8 26/06/2014 Call 8.450 2.125 2.125 0.000   86 2.125
NCMWV8 26/06/2014 Put 8.450 0.190 0.190 0.200 100 5,366 0.190
NCMYN8 26/06/2014 Call 8.570 2.025 2.025 0.000   40 2.025
NCMYU8 26/06/2014 Put 8.570 0.210 0.210 0.000   329 0.210
NCMFP9 26/06/2014 Call 8.700 1.920 1.920 1.750 3 298 1.920
NCMFQ9 26/06/2014 Put 8.700 0.235 0.235 0.000   249 0.235
NCMB69 26/06/2014 Call 8.810 1.830 1.830 0.000   20 1.830
NCMYV8 26/06/2014 Put 8.810 0.260 0.260 0.000   627 0.260
NCMMA8 26/06/2014 Call 8.950 1.725 1.725 0.000   59 1.725
NCMMB8 26/06/2014 Put 8.950 0.290 0.290 0.000   325 0.290
NCMB79 26/06/2014 Call 9.050 1.645 1.645 0.000   840 1.645
NCMB89 26/06/2014 Put 9.050 0.315 0.315 0.000   675 0.315
NCMFT9 26/06/2014 Call 9.200 1.535 1.535 0.000   329 1.535
NCMFU9 26/06/2014 Put 9.200 0.355 0.355 0.405 61 1,700 0.355
NCMBF9 26/06/2014 Call 9.290 1.470 1.470 0.000   220 1.470
NCMB99 26/06/2014 Put 9.290 0.380 0.380 0.000   580 0.380
NCMJ98 26/06/2014 Call 9.450 1.355 1.355 0.000   289 1.355
NCMJA8 26/06/2014 Put 9.450 0.430 0.430 0.000   284 0.430
NCMBG9 26/06/2014 Call 9.530 1.300 1.300 0.000   0 1.300
NCMCM9 26/06/2014 Put 9.530 0.455 0.455 0.435 50 749 0.455
NCMFH9 26/06/2014 Call 9.700 1.190 1.190 0.000   312 1.190
NCMFI9 26/06/2014 Put 9.700 0.515 0.515 0.580 25 655 0.515
NCMCO9 26/06/2014 Call 9.770 1.145 1.145 0.000   20 1.145
NCMCN9 26/06/2014 Put 9.770 0.540 0.540 0.000   210 0.540
NCMYE7 26/06/2014 Call 9.940 1.040 1.040 0.000   2,198 1.040
NCMYF7 26/06/2014 Put 9.940 0.605 0.605 0.000   1,361 0.605
NCMFR9 26/06/2014 Call 10.190 0.900 0.900 0.000   1,176 0.900
NCMFS9 26/06/2014 Put 10.190 0.720 0.720 0.000   761 0.720
NCMX17 26/06/2014 Call 10.440 0.775 0.775 0.000   370 0.775
NCMX27 26/06/2014 Put 10.440 0.840 0.840 0.000   1,059 0.840
NCMFF9 26/06/2014 Call 10.690 0.660 0.660 0.670 100 4,637 0.660
NCMFG9 26/06/2014 Put 10.690 0.975 0.975 0.000   398 0.975
NCMX37 26/06/2014 Call 10.940 0.560 0.560 0.000   459 0.560
NCMX47 26/06/2014 Put 10.940 1.125 1.125 1.150 4 3,836 1.125
NCML39 26/06/2014 Call 11.010 0.535 0.535 0.455 175 479 0.535
NCML49 26/06/2014 Put 11.010 1.160 1.160 0.000   774 1.160
NCMFN9 26/06/2014 Call 11.190 0.470 0.470 0.000   1,644 0.470
NCMFO9 26/06/2014 Put 11.190 1.280 1.280 0.000   1,435 1.280
NCMUU9 26/06/2014 Call 11.210 0.465 0.465 0.000   369 0.465
NCMUT9 26/06/2014 Put 11.210 1.290 1.290 0.000   404 1.290
NCMSQ7 26/06/2014 Call 11.440 0.395 0.395 0.360 10 506 0.395
NCMSR7 26/06/2014 Put 11.440 1.455 1.455 0.000   151 1.455
NCMVG9 26/06/2014 Call 11.450 0.395 0.395 0.000   137 0.395
NCMVH9 26/06/2014 Put 11.450 1.450 1.450 0.000   0 1.450
NCMFL9 26/06/2014 Call 11.680 0.335 0.335 0.000   657 0.335
NCMFM9 26/06/2014 Put 11.680 1.630 1.630 0.000   70 1.630
NCMVJ9 26/06/2014 Call 11.690 0.330 0.330 0.000   299 0.330
NCMVI9 26/06/2014 Put 11.690 1.625 1.625 0.000   285 1.625
NCMSS7 26/06/2014 Call 11.930 0.280 0.280 0.280 60 1,548 0.280
NCMSU7 26/06/2014 Put 11.930 1.820 1.820 0.000   0 1.820
NCMVK9 26/06/2014 Call 11.940 0.275 0.275 0.000   10 0.275
NCMVL9 26/06/2014 Put 11.940 1.815 1.815 0.000   150 1.815
NCMJY9 26/06/2014 Call 12.010 0.260 0.260 0.000   315 0.260
NCMJZ9 26/06/2014 Put 12.010 1.870 1.870 0.000   560 1.870
NCMKO9 26/06/2014 Call 12.180 0.230 0.230 0.000   404 0.230
NCMKP9 26/06/2014 Put 12.180 2.025 2.025 0.000   1,129 2.025
NCMVN9 26/06/2014 Call 12.190 0.230 0.230 0.000   455 0.230
NCMVM9 26/06/2014 Put 12.190 2.015 2.015 0.000   2,290 2.015
NCMES7 26/06/2014 Call 12.430 0.190 0.190 0.000   24 0.190
NCMET7 26/06/2014 Put 12.430 2.235 2.235 0.000   200 2.235
NCMZ28 26/06/2014 Call 12.440 0.190 0.190 0.000   80 0.190
NCMZ18 26/06/2014 Put 12.440 2.225 2.225 0.000   0 2.225
NCMQC9 26/06/2014 Call 12.680 0.160 0.160 0.000   240 0.160
NCMQD9 26/06/2014 Put 12.680 2.455 2.455 0.000   250 2.455
NCMVT7 26/06/2014 Call 12.690 0.160 0.160 0.000   1,650 0.160
NCMVU7 26/06/2014 Put 12.690 2.440 2.440 0.000   113 2.440
NCMB77 26/06/2014 Call 12.930 0.130 0.130 0.000   382 0.130
NCMB87 26/06/2014 Put 12.930 2.680 2.680 0.000   450 2.680
NCML29 26/06/2014 Call 13.010 0.125 0.125 0.120 250 250 0.125
NCMK19 26/06/2014 Put 13.010 2.730 2.730 0.000   80 2.730
NCMUF9 26/06/2014 Call 13.180 0.110 0.110 0.000   740 0.110
NCMUG9 26/06/2014 Put 13.180 2.910 2.910 0.000   823 2.910
NCMVW7 26/06/2014 Call 13.190 0.110 0.110 0.000   200 0.110
NCMVV7 26/06/2014 Put 13.190 2.895 2.895 0.000   1,861 2.895
NCMV49 26/06/2014 Call 13.420 0.095 0.095 0.000   150 0.095
NCMV59 26/06/2014 Put 13.420 3.140 3.140 0.000   309 3.140
NCMZ38 26/06/2014 Call 13.430 0.095 0.095 0.000   0 0.095
NCMZ48 26/06/2014 Put 13.430 3.120 3.120 0.000   102 3.120
NCMUH9 26/06/2014 Call 13.670 0.080 0.080 0.000   1,007 0.080
NCMUI9 26/06/2014 Put 13.670 3.380 3.380 0.000   0 3.380
NCMXQ7 26/06/2014 Call 13.680 0.080 0.080 0.000   1,650 0.080
NCMXR7 26/06/2014 Put 13.680 3.355 3.355 0.000   250 3.355
NCMTC9 26/06/2014 Call 13.920 0.070 0.070 0.000   1,964 0.070
NCMTD9 26/06/2014 Put 13.920 3.620 3.620 0.000   7 3.620
NCMZO8 26/06/2014 Call 13.930 0.065 0.065 0.000   202 0.065
NCMZ58 26/06/2014 Put 13.930 3.595 3.595 0.000   849 3.595
NCMXL9 26/06/2014 Call 14.170 0.055 0.055 0.000   312 0.055
NCMXM9 26/06/2014 Put 14.170 3.865 3.865 0.000   50 3.865
NCMXT7 26/06/2014 Call 14.180 0.055 0.055 0.000   0 0.055
NCMXS7 26/06/2014 Put 14.180 3.835 3.835 0.000   344 3.835
NCMQS9 26/06/2014 Call 14.420 0.050 0.050 0.000   20 0.050
NCMQT9 26/06/2014 Put 14.420 4.110 4.110 0.000   24 4.110
NCMIN7 26/06/2014 Call 14.670 0.040 0.040 0.000   71 0.040
NCMIO7 26/06/2014 Put 14.670 4.360 4.360 0.000   0 4.360
NCMY38 26/06/2014 Call 14.910 0.035 0.035 0.000   80 0.035
NCMY48 26/06/2014 Put 14.910 4.550 4.550 0.000   1,617 4.550
NCMNW9 26/06/2014 Call 14.920 0.035 0.035 0.000   709 0.035
NCMNX9 26/06/2014 Put 14.920 4.605 4.605 0.000   50 4.605
NCMY28 26/06/2014 Call 15.400 0.025 0.025 0.000   0 0.025
NCMY18 26/06/2014 Put 15.400 5.030 5.030 0.000   5,415 5.030
NCMK97 26/06/2014 Call 15.410 0.025 0.025 0.000   250 0.025
NCMKA7 26/06/2014 Put 15.410 5.090 5.090 0.000   0 5.090
NCMP38 26/06/2014 Call 15.900 0.020 0.020 0.000   5,500 0.020
NCMP28 26/06/2014 Put 15.900 5.520 5.520 0.000   4,607 5.520
NCMIW9 26/06/2014 Call 15.910 0.020 0.020 0.000   321 0.020
NCMIX9 26/06/2014 Put 15.910 5.590 5.590 0.000   0 5.590
NCMZP8 26/06/2014 Call 16.420 0.015 0.015 0.000   0 0.015
NCMB49 26/06/2014 Put 16.420 6.035 6.035 0.000   0 6.035
NCMXY8 26/06/2014 Call 16.900 0.009 0.009 0.000   0 0.009
NCMXZ8 26/06/2014 Put 16.900 6.510 6.510 0.000   292 6.510
NCMR78 26/06/2014 Call 16.910 0.009 0.009 0.000   383 0.009
NCMR88 26/06/2014 Put 16.910 6.590 6.590 0.000   0 6.590
NCMMX9 26/06/2014 Call 17.410 0.006 0.006 0.000   0 0.006
NCMMY9 26/06/2014 Put 17.410 7.015 7.015 0.000   0 7.015
NCMI78 26/06/2014 Call 17.900 0.004 0.004 0.000   2,474 0.004
NCMI88 26/06/2014 Put 17.900 7.580 7.580 0.000   0 7.580
NCMXW8 26/06/2014 Call 17.910 0.004 0.004 0.000   0 0.004
NCMXV8 26/06/2014 Put 17.910 7.510 7.510 0.000   929 7.510
NCMC18 26/06/2014 Call 18.890 0.002 0.002 0.000   667 0.002
NCMC28 26/06/2014 Put 18.890 8.570 8.570 0.000   0 8.570
NCMR19 26/06/2014 Call 18.900 0.002 0.002 0.000   100 0.002
NCMR29 26/06/2014 Put 18.900 8.490 8.490 0.000   747 8.490
NCMVH7 26/06/2014 Call 19.400 0.001 0.001 0.000   29 0.001
NCMVA7 26/06/2014 Put 19.400 8.990 8.990 0.000   10 8.990
NCMU97 26/06/2014 Call 19.890 0.001 0.001 0.000   0 0.001
NCMUA7 26/06/2014 Put 19.890 9.570 9.570 0.000   0 9.570
NCMQZ9 26/06/2014 Call 19.900 0.001 0.001 0.000   0 0.001
NCMQY9 26/06/2014 Put 19.900 9.485 9.485 0.000   830 9.485
NCMUB7 26/06/2014 Call 20.880 0.000 0.000 0.000   0 0.000
NCMUC7 26/06/2014 Put 20.880 10.560 10.560 0.000   0 10.560
NCMQX9 26/06/2014 Call 20.890 0.000 0.000 0.000   0 0.000
NCMQW9 26/06/2014 Put 20.890 10.465 10.465 0.000   465 10.465
NCMY99 26/06/2014 Call 21.880 0.000 0.000 0.000   45 0.000
NCMYA9 26/06/2014 Put 21.880 11.560 11.560 0.000   0 11.560
NCMQG9 26/06/2014 Call 21.890 0.000 0.000 0.000   0 0.000
NCMQH9 26/06/2014 Put 21.890 11.460 11.460 0.000   280 11.460
NCMYC9 26/06/2014 Call 22.370 0.000 0.000 0.000   60 0.000
NCMYB9 26/06/2014 Put 22.370 12.050 12.050 0.000   0 12.050
NCMMV7 26/06/2014 Call 22.380 0.000 0.000 0.000   0 0.000
NCMMU7 26/06/2014 Put 22.380 11.945 11.945 0.000   420 11.945
NCMQM7 26/06/2014 Call 22.870 0.000 0.000 0.000   44 0.000
NCMQN7 26/06/2014 Put 22.870 12.550 12.550 0.000   0 12.550
NCMMW7 26/06/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMMX7 26/06/2014 Put 22.880 12.445 12.445 0.000   201 12.445
NCMYD9 26/06/2014 Call 23.870 0.000 0.000 0.000   1,200 0.000
NCMYE9 26/06/2014 Put 23.870 13.550 13.550 0.000   0 13.550
NCMMZ7 26/06/2014 Call 23.880 0.000 0.000 0.000   630 0.000
NCMMY7 26/06/2014 Put 23.880 13.440 13.440 13.660 2 268 13.440
NCMYG9 26/06/2014 Call 24.860 0.000 0.000 0.000   1,124 0.000
NCMYF9 26/06/2014 Put 24.860 14.540 14.540 0.000   0 14.540
NCMLP7 26/06/2014 Call 24.880 0.000 0.000 0.000   0 0.000
NCMLQ7 26/06/2014 Put 24.880 14.430 14.430 0.000   393 14.430
NCMQK7 26/06/2014 Call 25.860 0.000 0.000 0.000   2,250 0.000
NCMQL7 26/06/2014 Put 25.860 15.540 15.540 0.000   0 15.540
NCMM27 26/06/2014 Call 25.880 0.000 0.000 0.000   0 0.000
NCMLR7 26/06/2014 Put 25.880 15.425 15.425 0.000   35 15.425
NCMV97 26/06/2014 Call 26.360 0.000 0.000 0.000   0 0.000
NCMV87 26/06/2014 Put 26.360 15.905 15.905 0.000   24 15.905
NCMQI7 26/06/2014 Call 26.850 0.000 0.000 0.000   40 0.000
NCMQJ7 26/06/2014 Put 26.850 16.530 16.530 0.000   0 16.530
NCMBI8 26/06/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMBH8 26/06/2014 Put 26.860 16.400 16.400 0.000   98 16.400
NCMQG7 26/06/2014 Call 27.840 0.000 0.000 0.000   40 0.000
NCMQH7 26/06/2014 Put 27.840 17.520 17.520 0.000   0 17.520
NCMRP9 26/06/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMRO9 26/06/2014 Put 27.850 17.385 17.385 0.000   0 17.385
NCMUK9 26/06/2014 Call 28.350 0.000 0.000 0.000   0 0.000
NCMUJ9 26/06/2014 Put 28.350 17.885 17.885 0.000   0 17.885
NCMQQ7 26/06/2014 Call 28.840 0.000 0.000 0.000   0 0.000
NCMQR7 26/06/2014 Put 28.840 18.520 18.520 0.000   0 18.520
NCMUL9 26/06/2014 Call 28.850 0.000 0.000 0.000   0 0.000
NCMUM9 26/06/2014 Put 28.850 18.380 18.380 0.000   0 18.380
NCMQO7 26/06/2014 Call 29.830 0.000 0.000 0.000   0 0.000
NCMQP7 26/06/2014 Put 29.830 19.510 19.510 0.000   0 19.510
NCMNZ7 26/06/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMNU7 26/06/2014 Put 30.010 19.535 19.535 0.000   151 19.535
NCMSL7 26/06/2014 Call 30.830 0.000 0.000 0.000   0 0.000
NCMSM7 26/06/2014 Put 30.830 20.510 20.510 0.000   0 20.510
NCMVX7 26/06/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMVI7 26/06/2014 Put 31.830 21.345 21.345 0.000   214 21.345
NCMUJ8 26/06/2014 Call 34.810 0.000 0.000 0.000   0 0.000
NCMUI8 26/06/2014 Put 34.810 24.490 24.490 0.000   0 24.490
NCMVY7 26/06/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMVZ7 26/06/2014 Put 34.820 24.320 24.320 0.000   0 24.320
NCMFP8 26/06/2014 Call 36.300 0.000 0.000 0.000   20 0.000
NCMFQ8 26/06/2014 Put 36.300 25.980 25.980 0.000   3 25.980
NCMFS8 26/06/2014 Call 36.790 0.000 0.000 0.000   10 0.000
NCMFR8 26/06/2014 Put 36.790 26.470 26.470 0.000   0 26.470
NCMD88 26/06/2014 Call 37.010 0.000 0.000 0.000   0 0.000
NCMD98 26/06/2014 Put 37.010 26.500 26.500 0.000   214 26.500
NCML69 26/06/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCML59 26/06/2014 Put 37.510 26.995 26.995 0.000   0 26.995
NCMD48 26/06/2014 Call 38.010 0.000 0.000 0.000   0 0.000
NCMD58 26/06/2014 Put 38.010 27.495 27.495 0.000   10 27.495
NCMD18 26/06/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMCZ8 26/06/2014 Put 39.010 28.490 28.490 0.000   15 28.490
NCMLI7 26/06/2014 Call 39.510 0.000 0.000 0.000   0 0.000
NCMLJ7 26/06/2014 Put 39.510 28.985 28.985 0.000   48 28.985
NCMIT8 24/07/2014 Call 8.000 2.570 2.570 2.400 50 200 2.570
NCMIU8 24/07/2014 Put 8.000 0.195 0.195 0.000   300 0.195
NCMLR8 24/07/2014 Call 8.010 2.565 2.565 0.000   0 2.565
NCML68 24/07/2014 Put 8.010 0.195 0.195 0.000   0 0.195
NCMIV8 24/07/2014 Call 8.250 2.360 2.360 0.000   0 2.360
NCMIW8 24/07/2014 Put 8.250 0.240 0.240 0.000   100 0.240
NCMIX8 24/07/2014 Call 8.500 2.165 2.165 0.000   0 2.165
NCMIY8 24/07/2014 Put 8.500 0.285 0.285 0.000   6,500 0.285
NCMM48 24/07/2014 Call 8.510 2.155 2.155 0.000   50 2.155
NCMM58 24/07/2014 Put 8.510 0.290 0.290 0.000   0 0.290
NCMIZ8 24/07/2014 Call 8.750 1.975 1.975 0.000   0 1.975
NCMJ18 24/07/2014 Put 8.750 0.345 0.345 0.000   0 0.345
NCMJ28 24/07/2014 Call 9.000 1.790 1.790 0.000   16 1.790
NCMJ58 24/07/2014 Put 9.000 0.410 0.410 0.000   149 0.410
NCMKH8 24/07/2014 Call 9.010 1.780 1.780 0.000   0 1.780
NCMKI8 24/07/2014 Put 9.010 0.410 0.410 0.000   60 0.410
NCMJ68 24/07/2014 Call 9.250 1.615 1.615 0.000   20 1.615
NCMJP8 24/07/2014 Put 9.250 0.485 0.485 0.000   23 0.485
NCMKU8 24/07/2014 Call 9.260 1.610 1.610 0.000   100 1.610
NCMKJ8 24/07/2014 Put 9.260 0.485 0.485 0.000   0 0.485
NCMJQ8 24/07/2014 Call 9.500 1.455 1.455 0.000   10 1.455
NCMJR8 24/07/2014 Put 9.500 0.570 0.570 0.580 10 103 0.570
NCMKV8 24/07/2014 Call 9.510 1.450 1.450 0.000   150 1.450
NCMKW8 24/07/2014 Put 9.510 0.570 0.570 0.000   0 0.570
NCMJS8 24/07/2014 Call 9.750 1.305 1.305 0.000   0 1.305
NCMJT8 24/07/2014 Put 9.750 0.665 0.665 0.000   5 0.665
NCML18 24/07/2014 Call 9.760 1.295 1.295 0.000   0 1.295
NCMKX8 24/07/2014 Put 9.760 0.665 0.665 0.000   50 0.665
NCMJU8 24/07/2014 Call 10.000 1.165 1.165 0.000   460 1.165
NCMJV8 24/07/2014 Put 10.000 0.775 0.775 0.000   816 0.775
NCML28 24/07/2014 Call 10.010 1.155 1.155 0.000   0 1.155
NCML38 24/07/2014 Put 10.010 0.770 0.770 0.000   180 0.770
NCMJW8 24/07/2014 Call 10.250 1.030 1.030 0.000   40 1.030
NCMJX8 24/07/2014 Put 10.250 0.890 0.890 0.000   60 0.890
NCML58 24/07/2014 Call 10.260 1.025 1.025 0.000   80 1.025
NCML48 24/07/2014 Put 10.260 0.890 0.890 0.000   0 0.890
NCMJY8 24/07/2014 Call 10.500 0.915 0.915 0.000   529 0.915
NCMK68 24/07/2014 Put 10.500 1.020 1.020 0.000   4,055 1.020
NCMU78 24/07/2014 Call 10.510 0.910 0.910 0.000   0 0.910
NCMU68 24/07/2014 Put 10.510 1.015 1.015 0.000   58 1.015
NCMK78 24/07/2014 Call 10.750 0.805 0.805 0.000   489 0.805
NCMKA8 24/07/2014 Put 10.750 1.155 1.155 0.000   0 1.155
NCMKB8 24/07/2014 Call 11.000 0.705 0.705 0.000   716 0.705
NCMKC8 24/07/2014 Put 11.000 1.310 1.310 0.000   5 1.310
NCMUB8 24/07/2014 Call 11.010 0.700 0.700 0.000   135 0.700
NCMUA8 24/07/2014 Put 11.010 1.305 1.305 0.000   648 1.305
NCMKD8 24/07/2014 Call 11.250 0.615 0.615 0.000   233 0.615
NCMKE8 24/07/2014 Put 11.250 1.465 1.465 0.000   10 1.465
NCMKF8 24/07/2014 Call 11.500 0.540 0.540 0.000   74 0.540
NCMKG8 24/07/2014 Put 11.500 1.640 1.640 0.000   6 1.640
NCMU88 24/07/2014 Call 11.510 0.535 0.535 0.000   200 0.535
NCMU98 24/07/2014 Put 11.510 1.630 1.630 0.000   310 1.630
NCMMQ8 24/07/2014 Call 11.750 0.465 0.465 0.000   146 0.465
NCMMR8 24/07/2014 Put 11.750 1.815 1.815 0.000   0 1.815
NCMMS8 24/07/2014 Call 12.000 0.405 0.405 0.000   562 0.405
NCMMT8 24/07/2014 Put 12.000 2.005 2.005 0.000   0 2.005
NCMUC8 24/07/2014 Call 12.010 0.400 0.400 0.000   410 0.400
NCMUD8 24/07/2014 Put 12.010 1.995 1.995 0.000   130 1.995
NCMPK8 24/07/2014 Call 12.250 0.345 0.345 0.000   0 0.345
NCMPL8 24/07/2014 Put 12.250 2.200 2.200 0.000   0 2.200
NCMPM8 24/07/2014 Call 12.500 0.295 0.295 0.000   337 0.295
NCMPN8 24/07/2014 Put 12.500 2.405 2.405 0.000   0 2.405
NCMWI9 24/07/2014 Call 12.510 0.295 0.295 0.000   0 0.295
NCMWH9 24/07/2014 Put 12.510 2.390 2.390 0.000   0 2.390
NCMPO8 24/07/2014 Call 12.750 0.255 0.255 0.000   21 0.255
NCMPP8 24/07/2014 Put 12.750 2.615 2.615 0.000   0 2.615
NCMQD8 24/07/2014 Call 13.000 0.215 0.215 0.000   30 0.215
NCMQE8 24/07/2014 Put 13.000 2.830 2.830 0.000   0 2.830
NCMUF8 24/07/2014 Call 13.010 0.215 0.215 0.000   180 0.215
NCMUE8 24/07/2014 Put 13.010 2.810 2.810 0.000   0 2.810
NCMQF8 24/07/2014 Call 13.250 0.185 0.185 0.000   6 0.185
NCMQG8 24/07/2014 Put 13.250 3.050 3.050 0.000   0 3.050
NCMIN9 24/07/2014 Call 13.500 0.155 0.155 0.000   0 0.155
NCMIO9 24/07/2014 Put 13.500 3.270 3.270 0.000   0 3.270
NCMYI8 24/07/2014 Call 13.510 0.155 0.155 0.000   0 0.155
NCMYO8 24/07/2014 Put 13.510 3.250 3.250 0.000   0 3.250
NCMIP9 24/07/2014 Call 13.750 0.130 0.130 0.115 65 400 0.130
NCMIQ9 24/07/2014 Put 13.750 3.505 3.505 0.000   0 3.505
NCMMN9 24/07/2014 Call 14.000 0.110 0.110 0.000   75 0.110
NCMMO9 24/07/2014 Put 14.000 3.740 3.740 0.000   0 3.740
NCMUG8 24/07/2014 Call 14.010 0.110 0.110 0.000   0 0.110
NCMUH8 24/07/2014 Put 14.010 3.705 3.705 0.000   0 3.705
NCMUN8 24/07/2014 Call 14.510 0.080 0.080 0.000   0 0.080
NCMUM8 24/07/2014 Put 14.510 4.170 4.170 0.000   24 4.170
NCMUO8 24/07/2014 Call 15.010 0.055 0.055 0.000   0 0.055
NCMUP8 24/07/2014 Put 15.010 4.640 4.640 0.000 15 210 4.640
NCMUR8 24/07/2014 Call 15.510 0.040 0.040 0.000   200 0.040
NCMUQ8 24/07/2014 Put 15.510 5.120 5.120 0.000   0 5.120
NCMUS8 24/07/2014 Call 16.010 0.030 0.030 0.000   0 0.030
NCMUT8 24/07/2014 Put 16.010 5.605 5.605 0.000   120 5.605
NCMUV8 24/07/2014 Call 16.510 0.020 0.020 0.000   0 0.020
NCMUU8 24/07/2014 Put 16.510 6.090 6.090 0.000   65 6.090
NCMUW8 24/07/2014 Call 17.010 0.015 0.015 0.000   0 0.015
NCMUX8 24/07/2014 Put 17.010 6.580 6.580 0.000   40 6.580
NCMUZ8 24/07/2014 Call 17.510 0.009 0.009 0.000   0 0.009
NCMUY8 24/07/2014 Put 17.510 7.075 7.075 0.000   130 7.075
NCMV18 24/07/2014 Call 18.010 0.007 0.007 0.000   0 0.007
NCMV28 24/07/2014 Put 18.010 7.565 7.565 0.000   87 7.565
NCMV48 24/07/2014 Call 18.510 0.004 0.004 0.000   0 0.004
NCMV38 24/07/2014 Put 18.510 8.060 8.060 0.000   35 8.060
NCMW38 24/07/2014 Call 19.010 0.003 0.003 0.000   0 0.003
NCMV78 24/07/2014 Put 19.010 8.555 8.555 0.000   170 8.555
NCMV58 24/07/2014 Call 19.510 0.002 0.002 0.000   0 0.002
NCMV68 24/07/2014 Put 19.510 9.050 9.050 0.000   0 9.050
NCMW48 24/07/2014 Call 20.010 0.001 0.001 0.000   0 0.001
NCMWC8 24/07/2014 Put 20.010 9.545 9.545 0.000   475 9.545
NCMWE8 24/07/2014 Call 20.510 0.001 0.001 0.000   0 0.001
NCMWD8 24/07/2014 Put 20.510 10.040 10.040 0.000   533 10.040
NCMLJ9 24/07/2014 Call 21.010 0.001 0.001 0.000   0 0.001
NCMLK9 24/07/2014 Put 21.010 10.535 10.535 0.000   155 10.535
NCMLZ9 24/07/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMLL9 24/07/2014 Put 21.510 11.035 11.035 0.000   128 11.035
NCMR59 24/07/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMR69 24/07/2014 Put 22.010 11.530 11.530 0.000   171 11.530
NCMWT9 24/07/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMWU9 24/07/2014 Put 23.010 12.520 12.520 0.000   225 12.520
NCML79 24/07/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCML89 24/07/2014 Put 24.010 13.515 13.515 0.000   496 13.515
NCMS59 24/07/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMS69 24/07/2014 Put 25.010 14.505 14.505 0.000   305 14.505
NCMS89 24/07/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMS79 24/07/2014 Put 27.010 16.490 16.490 0.000   1,393 16.490
NCMR49 24/07/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMR39 24/07/2014 Put 27.510 16.990 16.990 0.000   0 16.990
NCMRJ9 24/07/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMRI9 24/07/2014 Put 28.010 17.485 17.485 0.000   60 17.485
NCMRK9 24/07/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMRL9 24/07/2014 Put 28.510 17.980 17.980 0.000   39 17.980
NCMRN9 24/07/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMRM9 24/07/2014 Put 29.010 18.475 18.475 0.000   7 18.475
NCMWW9 24/07/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWV9 24/07/2014 Put 30.010 19.470 19.470 0.000   10 19.470
NCMLG9 24/07/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCMLF9 24/07/2014 Put 37.510 26.915 26.915 0.000   20 26.915
NCMXV9 28/08/2014 Call 8.000 2.700 2.700 0.000   0 2.700
NCMXW9 28/08/2014 Put 8.000 0.290 0.290 0.000   330 0.290
NCMXF9 28/08/2014 Call 8.250 2.500 2.500 0.000   0 2.500
NCMXG9 28/08/2014 Put 8.250 0.345 0.345 0.000   20 0.345
NCMW59 28/08/2014 Call 8.500 2.315 2.315 0.000   0 2.315
NCMW69 28/08/2014 Put 8.500 0.405 0.405 0.000   63 0.405
NCMRS9 28/08/2014 Call 8.750 2.135 2.135 0.000   0 2.135
NCMRT9 28/08/2014 Put 8.750 0.470 0.470 0.000   0 0.470
NCMRU9 28/08/2014 Call 9.000 1.965 1.965 0.000   0 1.965
NCMRV9 28/08/2014 Put 9.000 0.550 0.550 0.000   81 0.550
NCMRQ9 28/08/2014 Call 9.250 1.800 1.800 0.000   0 1.800
NCMRR9 28/08/2014 Put 9.250 0.630 0.630 0.000   0 0.630
NCMGY9 28/08/2014 Call 9.500 1.645 1.645 0.000   0 1.645
NCMGZ9 28/08/2014 Put 9.500 0.725 0.725 0.000   130 0.725
NCMCU9 28/08/2014 Call 9.750 1.490 1.490 0.000   0 1.490
NCMD29 28/08/2014 Put 9.750 0.820 0.820 0.000   0 0.820
NCMDW9 28/08/2014 Call 10.000 1.355 1.355 0.000   0 1.355
NCME19 28/08/2014 Put 10.000 0.935 0.935 0.000   14 0.935
NCMGS9 28/08/2014 Call 10.250 1.225 1.225 0.000   0 1.225
NCMGV9 28/08/2014 Put 10.250 1.050 1.050 0.000   0 1.050
NCMD59 28/08/2014 Call 10.500 1.105 1.105 0.000   54 1.105
NCMD69 28/08/2014 Put 10.500 1.185 1.185 0.000   15 1.185
NCMD79 28/08/2014 Call 10.750 0.995 0.995 0.000   459 0.995
NCMD99 28/08/2014 Put 10.750 1.320 1.320 1.405 100 144 1.320
NCME49 28/08/2014 Call 11.000 0.890 0.890 0.000   104 0.890
NCMEP9 28/08/2014 Put 11.000 1.470 1.470 0.000   0 1.470
NCMG49 28/08/2014 Call 11.250 0.800 0.800 0.000   104 0.800
NCMG59 28/08/2014 Put 11.250 1.625 1.625 0.000   0 1.625
NCMD39 28/08/2014 Call 11.500 0.705 0.705 0.000   32 0.705
NCMD49 28/08/2014 Put 11.500 1.785 1.785 0.000   0 1.785
NCMDK9 28/08/2014 Call 11.750 0.635 0.635 0.000   6 0.635
NCMDL9 28/08/2014 Put 11.750 1.960 1.960 0.000   0 1.960
NCME29 28/08/2014 Call 12.000 0.560 0.560 0.000   59 0.560
NCME39 28/08/2014 Put 12.000 2.140 2.140 0.000   0 2.140
NCMEY9 28/08/2014 Call 12.250 0.495 0.495 0.000   0 0.495
NCMEZ9 28/08/2014 Put 12.250 2.325 2.325 0.000   0 2.325
NCMCS9 28/08/2014 Call 12.500 0.440 0.440 0.000   48 0.440
NCMCT9 28/08/2014 Put 12.500 2.520 2.520 0.000   0 2.520
NCMDM9 28/08/2014 Call 12.750 0.385 0.385 0.000   0 0.385
NCMDV9 28/08/2014 Put 12.750 2.715 2.715 0.000   0 2.715
NCMGW9 28/08/2014 Call 13.000 0.340 0.340 0.000   0 0.340
NCMGX9 28/08/2014 Put 13.000 2.925 2.925 0.000   0 2.925
NCMF19 28/08/2014 Call 13.250 0.300 0.300 0.000   0 0.300
NCMG39 28/08/2014 Put 13.250 3.135 3.135 0.000   0 3.135
NCMJF9 28/08/2014 Call 13.500 0.260 0.260 0.000   45 0.260
NCMJG9 28/08/2014 Put 13.500 3.350 3.350 0.000   0 3.350
NCMIR9 28/08/2014 Call 13.750 0.230 0.230 0.000   0 0.230
NCMJE9 28/08/2014 Put 13.750 3.575 3.575 0.000   0 3.575
NCMMP9 28/08/2014 Call 14.000 0.200 0.200 0.000   6 0.200
NCMMQ9 28/08/2014 Put 14.000 3.800 3.800 0.000   0 3.800
NCMNO7 25/09/2014 Call 5.220 5.195 5.195 0.000   0 5.195
NCMNP7 25/09/2014 Put 5.220 0.035 0.035 0.000   20 0.035
NCMIR7 25/09/2014 Call 5.470 4.965 4.965 0.000   0 4.965
NCMIS7 25/09/2014 Put 5.470 0.050 0.050 0.000   0 0.050
NCMIL7 25/09/2014 Call 5.720 4.740 4.740 0.000   0 4.740
NCMIM7 25/09/2014 Put 5.720 0.070 0.070 0.000   60 0.070
NCMYS9 25/09/2014 Call 5.970 4.515 4.515 0.000   0 4.515
NCMYT9 25/09/2014 Put 5.970 0.090 0.090 0.000   10 0.090
NCMYQ9 25/09/2014 Call 6.220 4.290 4.290 0.000   0 4.290
NCMYR9 25/09/2014 Put 6.220 0.110 0.110 0.000   30 0.110
NCMMA9 25/09/2014 Call 6.460 4.080 4.080 0.000   0 4.080
NCMMB9 25/09/2014 Put 6.460 0.135 0.135 0.000   284 0.135
NCMLS9 25/09/2014 Call 6.710 3.855 3.855 0.000   0 3.855
NCMLT9 25/09/2014 Put 6.710 0.160 0.160 0.000   115 0.160
NCMTY7 25/09/2014 Call 6.720 3.850 3.850 0.000   0 3.850
NCMS37 25/09/2014 Put 6.720 0.160 0.160 0.000   15 0.160
NCMJM9 25/09/2014 Call 6.960 3.640 3.640 0.000   0 3.640
NCMJN9 25/09/2014 Put 6.960 0.190 0.190 0.000   40 0.190
NCMIL9 25/09/2014 Call 7.210 3.425 3.425 0.000   0 3.425
NCMJD9 25/09/2014 Put 7.210 0.220 0.220 0.000   240 0.220
NCMZI8 25/09/2014 Call 7.460 3.220 3.220 0.000   0 3.220
NCMZJ8 25/09/2014 Put 7.460 0.260 0.260 0.000   180 0.260
NCMDS9 25/09/2014 Call 7.710 3.020 3.020 0.000   0 3.020
NCMDT9 25/09/2014 Put 7.710 0.305 0.305 0.000   1,200 0.305
NCMTZ7 25/09/2014 Call 7.720 3.010 3.010 0.000   0 3.010
NCMU17 25/09/2014 Put 7.720 0.305 0.305 0.000   20 0.305
NCMZG8 25/09/2014 Call 7.960 2.820 2.820 0.000   80 2.820
NCMZH8 25/09/2014 Put 7.960 0.360 0.360 0.000   42 0.360
NCMXR8 25/09/2014 Call 8.200 2.640 2.640 0.000   0 2.640
NCMXS8 25/09/2014 Put 8.200 0.415 0.415 0.000 15 233 0.415
NCMWW8 25/09/2014 Call 8.450 2.455 2.455 0.000   100 2.455
NCMWX8 25/09/2014 Put 8.450 0.475 0.475 0.000   474 0.475
NCMS58 25/09/2014 Call 8.700 2.280 2.280 0.000   0 2.280
NCMS68 25/09/2014 Put 8.700 0.550 0.550 0.000   0 0.550
NCMV57 25/09/2014 Call 8.720 2.265 2.265 0.000   0 2.265
NCMU27 25/09/2014 Put 8.720 0.550 0.550 0.000   310 0.550
NCMMC8 25/09/2014 Call 8.950 2.110 2.110 0.000   0 2.110
NCMMD8 25/09/2014 Put 8.950 0.630 0.630 0.000   76 0.630
NCMGT8 25/09/2014 Call 8.960 2.100 2.100 0.000   0 2.100
NCMGU8 25/09/2014 Put 8.960 0.630 0.630 0.000   0 0.630
NCMQ28 25/09/2014 Call 9.200 1.945 1.945 0.000   50 1.945
NCMQ38 25/09/2014 Put 9.200 0.715 0.715 0.000   235 0.715
NCMJB8 25/09/2014 Call 9.450 1.790 1.790 0.000   20 1.790
NCMJC8 25/09/2014 Put 9.450 0.810 0.810 0.000   36 0.810
NCMGW8 25/09/2014 Call 9.460 1.785 1.785 0.000   0 1.785
NCMGV8 25/09/2014 Put 9.460 0.805 0.805 0.000 15 15 0.805
NCMN98 25/09/2014 Call 9.700 1.640 1.640 0.000   287 1.640
NCMNK8 25/09/2014 Put 9.700 0.905 0.905 0.000   210 0.905
NCMYG7 25/09/2014 Call 9.940 1.510 1.510 0.000   0 1.510
NCMYH7 25/09/2014 Put 9.940 1.015 1.015 0.000   496 1.015
NCMGX8 25/09/2014 Call 9.950 1.505 1.505 0.000   0 1.505
NCMGY8 25/09/2014 Put 9.950 1.010 1.010 0.000   0 1.010
NCMLH8 25/09/2014 Call 10.190 1.380 1.380 0.000   0 1.380
NCMLI8 25/09/2014 Put 10.190 1.135 1.135 0.000   1,102 1.135
NCMX77 25/09/2014 Call 10.440 1.255 1.255 0.000   40 1.255
NCMX87 25/09/2014 Put 10.440 1.260 1.260 0.000   0 1.260
NCMI18 25/09/2014 Call 10.450 1.250 1.250 0.000   100 1.250
NCMGZ8 25/09/2014 Put 10.450 1.255 1.255 0.000   200 1.255
NCML78 25/09/2014 Call 10.690 1.145 1.145 0.000   100 1.145
NCML88 25/09/2014 Put 10.690 1.395 1.395 0.000   0 1.395
NCMX57 25/09/2014 Call 10.940 1.030 1.030 0.000   200 1.030
NCMX67 25/09/2014 Put 10.940 1.535 1.535 0.000   7 1.535
NCMI28 25/09/2014 Call 10.950 1.030 1.030 0.000   0 1.030
NCMI38 25/09/2014 Put 10.950 1.530 1.530 0.000   0 1.530
NCMLD8 25/09/2014 Call 11.190 0.940 0.940 0.000   57 0.940
NCMLE8 25/09/2014 Put 11.190 1.690 1.690 0.000   20 1.690
NCMI58 25/09/2014 Call 11.200 0.930 0.930 0.000   68 0.930
NCMI48 25/09/2014 Put 11.200 1.680 1.680 0.000   200 1.680
NCMSV7 25/09/2014 Call 11.440 0.845 0.845 0.000   0 0.845
NCMSW7 25/09/2014 Put 11.440 1.850 1.850 0.000   100 1.850
NCML98 25/09/2014 Call 11.680 0.765 0.765 0.000   169 0.765
NCMLA8 25/09/2014 Put 11.680 2.010 2.010 0.000   200 2.010
NCMSX7 25/09/2014 Call 11.930 0.690 0.690 0.000   320 0.690
NCMT47 25/09/2014 Put 11.930 2.185 2.185 0.000   35 2.185
NCMLJ8 25/09/2014 Call 12.180 0.620 0.620 0.000   120 0.620
NCMLK8 25/09/2014 Put 12.180 2.360 2.360 0.000   50 2.360
NCMEU7 25/09/2014 Call 12.430 0.555 0.555 0.000   784 0.555
NCMEV7 25/09/2014 Put 12.430 2.545 2.545 0.000   14 2.545
NCMLB8 25/09/2014 Call 12.680 0.500 0.500 0.000   50 0.500
NCMLC8 25/09/2014 Put 12.680 2.740 2.740 0.000   100 2.740
NCMB97 25/09/2014 Call 12.930 0.445 0.445 0.000   20 0.445
NCMBF7 25/09/2014 Put 12.930 2.930 2.930 0.000   90 2.930
NCMLF8 25/09/2014 Call 13.180 0.400 0.400 0.000   60 0.400
NCMLG8 25/09/2014 Put 13.180 3.135 3.135 0.000   0 3.135
NCMV69 25/09/2014 Call 13.420 0.360 0.360 0.000   220 0.360
NCMV79 25/09/2014 Put 13.420 3.330 3.330 0.000   0 3.330
NCMLL8 25/09/2014 Call 13.670 0.320 0.320 0.000   62 0.320
NCMLM8 25/09/2014 Put 13.670 3.535 3.535 0.000   0 3.535
NCMTE9 25/09/2014 Call 13.920 0.290 0.290 0.000   40 0.290
NCMTF9 25/09/2014 Put 13.920 3.750 3.750 0.000   38 3.750
NCMMR9 25/09/2014 Call 14.170 0.260 0.260 0.000   0 0.260
NCMMS9 25/09/2014 Put 14.170 3.965 3.965 0.000   0 3.965
NCMQU9 25/09/2014 Call 14.420 0.230 0.230 0.000   50 0.230
NCMQV9 25/09/2014 Put 14.420 4.185 4.185 0.000   95 4.185
NCMNY9 25/09/2014 Call 14.920 0.185 0.185 0.000   235 0.185
NCMNZ9 25/09/2014 Put 14.920 4.640 4.640 0.000   0 4.640
NCMIY9 25/09/2014 Call 15.910 0.120 0.120 0.000   680 0.120
NCMIZ9 25/09/2014 Put 15.910 5.590 5.590 0.000   150 5.590
NCMR98 25/09/2014 Call 16.910 0.075 0.075 0.000   330 0.075
NCMRF8 25/09/2014 Put 16.910 6.590 6.590 0.000   0 6.590
NCMW89 25/09/2014 Call 16.920 0.075 0.075 0.000   0 0.075
NCMW79 25/09/2014 Put 16.920 6.420 6.420 0.000   0 6.420
NCMI98 25/09/2014 Call 17.900 0.050 0.050 0.000   250 0.050
NCMIF8 25/09/2014 Put 17.900 7.580 7.580 0.000   0 7.580
NCMC38 25/09/2014 Call 18.890 0.030 0.030 0.000   60 0.030
NCMC48 25/09/2014 Put 18.890 8.570 8.570 0.000   0 8.570
NCMF89 25/09/2014 Call 19.890 0.020 0.020 0.000   294 0.020
NCMF99 25/09/2014 Put 19.890 9.570 9.570 0.000   6 9.570
NCMXY7 25/09/2014 Call 19.900 0.020 0.020 0.000   0 0.020
NCMXW7 25/09/2014 Put 19.900 9.350 9.350 0.000   659 9.350
NCMUD7 25/09/2014 Call 20.880 0.015 0.015 0.000   20 0.015
NCMUE7 25/09/2014 Put 20.880 10.560 10.560 0.000   0 10.560
NCMQS7 25/09/2014 Call 21.880 0.009 0.009 0.000   200 0.009
NCMQT7 25/09/2014 Put 21.880 11.560 11.560 0.000   0 11.560
NCMP17 25/09/2014 Call 21.890 0.009 0.009 0.000   0 0.009
NCMP27 25/09/2014 Put 21.890 11.325 11.325 0.000   0 11.325
NCMPN7 25/09/2014 Call 22.010 0.009 0.009 0.000   0 0.009
NCMPO7 25/09/2014 Put 22.010 11.445 11.445 0.000   1,117 11.445
NCMQW7 25/09/2014 Call 22.870 0.006 0.006 0.000   39 0.006
NCMQX7 25/09/2014 Put 22.870 12.550 12.550 0.000   0 12.550
NCMP47 25/09/2014 Call 22.880 0.006 0.006 0.000   0 0.006
NCMP37 25/09/2014 Put 22.880 12.310 12.310 0.000   0 12.310
NCMQU7 25/09/2014 Call 23.870 0.004 0.004 0.000   49 0.004
NCMQV7 25/09/2014 Put 23.870 13.550 13.550 0.000   0 13.550
NCMW58 25/09/2014 Call 23.880 0.004 0.004 0.000   0 0.004
NCMW68 25/09/2014 Put 23.880 13.305 13.305 0.000   280 13.305
NCMR97 25/09/2014 Call 24.860 0.003 0.003 0.000   0 0.003
NCMRF7 25/09/2014 Put 24.860 14.540 14.540 0.000   0 14.540
NCMLO7 25/09/2014 Call 24.870 0.003 0.003 0.000   0 0.003
NCMLN7 25/09/2014 Put 24.870 14.295 14.295 0.000   345 14.295
NCMR77 25/09/2014 Call 25.860 0.002 0.002 0.000   0 0.002
NCMR87 25/09/2014 Put 25.860 15.540 15.540 0.000   0 15.540
NCMLL7 25/09/2014 Call 25.870 0.002 0.002 0.000   0 0.002
NCMLM7 25/09/2014 Put 25.870 15.290 15.290 0.000   400 15.290
NCMQY7 25/09/2014 Call 26.850 0.001 0.001 0.000   0 0.001
NCMQZ7 25/09/2014 Put 26.850 16.530 16.530 0.000   0 16.530
NCMW17 25/09/2014 Call 26.860 0.001 0.001 0.000   0 0.001
NCMW27 25/09/2014 Put 26.860 16.270 16.270 0.000   260 16.270
NCMR17 25/09/2014 Call 27.840 0.001 0.001 0.000   0 0.001
NCMR27 25/09/2014 Put 27.840 17.520 17.520 0.000   0 17.520
NCMXK9 25/09/2014 Call 27.850 0.001 0.001 0.000   0 0.001
NCMXP9 25/09/2014 Put 27.850 17.250 17.250 0.000   258 17.250
NCMR57 25/09/2014 Call 28.840 0.001 0.001 0.000   0 0.001
NCMR67 25/09/2014 Put 28.840 18.520 18.520 0.000   0 18.520
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 19.510 19.510 0.000   0 19.510
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 19.375 19.375 0.000   336 19.375
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 20.510 20.510 0.000   0 20.510
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 22.325 22.325 0.000   154 22.325
NCMEN7 25/09/2014 Call 33.320 0.000 0.000 0.000   0 0.000
NCMEM7 25/09/2014 Put 33.320 22.630 22.630 0.000   0 22.630
NCMEK7 25/09/2014 Call 33.820 0.000 0.000 0.000   0 0.000
NCMEL7 25/09/2014 Put 33.820 23.120 23.120 0.000   0 23.120
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 23.310 23.310 0.000   770 23.310
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 23.990 23.990 0.000   0 23.990
NCMFZ9 25/09/2014 Call 34.320 0.000 0.000 0.000   0 0.000
NCMFY9 25/09/2014 Put 34.320 23.615 23.615 0.000   0 23.615
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 24.490 24.490 0.000   0 24.490
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 24.105 24.105 0.000   278 24.105
NCMQB9 25/09/2014 Call 35.310 0.000 0.000 0.000   0 0.000
NCMQA9 25/09/2014 Put 35.310 24.590 24.590 0.000   0 24.590
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 25.080 25.080 0.000   90 25.080
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.575 25.575 0.000   15 25.575
NCMDK8 25/09/2014 Call 37.010 0.000 0.000 0.000   0 0.000
NCMDL8 25/09/2014 Put 37.010 26.265 26.265 0.000   0 26.265
NCMD68 25/09/2014 Call 38.010 0.000 0.000 0.000   0 0.000
NCMD78 25/09/2014 Put 38.010 27.250 27.250 0.000   0 27.250
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 28.235 28.235 0.000   18 28.235
NCMNS8 25/09/2014 Call 40.270 0.000 0.000 0.000   0 0.000
NCMNR8 25/09/2014 Put 40.270 29.950 29.950 0.000   0 29.950
NCMNT8 25/09/2014 Call 41.770 0.000 0.000 0.000   0 0.000
NCMNU8 25/09/2014 Put 41.770 31.450 31.450 0.000   0 31.450
NCMNW8 25/09/2014 Call 43.750 0.000 0.000 0.000   0 0.000
NCMNV8 25/09/2014 Put 43.750 33.430 33.430 0.000   0 33.430
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 34.430 34.430 0.000   0 34.430
NCML17 25/09/2014 Call 49.720 0.000 0.000 0.000   0 0.000
NCMKZ7 25/09/2014 Put 49.720 39.400 39.400 0.000   0 39.400
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 44.370 44.370 0.000   0 44.370
NCMIT7 18/12/2014 Call 5.000 5.480 5.480 0.000   0 5.480
NCMIU7 18/12/2014 Put 5.000 0.095 0.095 0.000   5,950 0.095
NCMCR7 18/12/2014 Call 5.500 5.040 5.040 0.000   0 5.040
NCMCS7 18/12/2014 Put 5.500 0.125 0.125 0.000   571 0.125
NCMW77 18/12/2014 Call 5.750 4.825 4.825 0.000   0 4.825
NCMW87 18/12/2014 Put 5.750 0.150 0.150 0.000   740 0.150
NCMX59 18/12/2014 Call 6.000 4.610 4.610 0.000   0 4.610
NCMX69 18/12/2014 Put 6.000 0.175 0.175 0.000   550 0.175
NCMWF7 18/12/2014 Call 6.250 4.405 4.405 0.000   0 4.405
NCMWG7 18/12/2014 Put 6.250 0.215 0.215 0.000   20 0.215
NCMJO9 18/12/2014 Call 6.500 4.195 4.195 0.000   0 4.195
NCMJP9 18/12/2014 Put 6.500 0.250 0.250 0.000   953 0.250
NCMWB7 18/12/2014 Call 6.750 3.990 3.990 0.000   0 3.990
NCMWC7 18/12/2014 Put 6.750 0.290 0.290 0.000   20 0.290
NCME99 18/12/2014 Call 7.000 3.790 3.790 0.000   0 3.790
NCMEF9 18/12/2014 Put 7.000 0.335 0.335 0.000   50 0.335
NCMW57 18/12/2014 Call 7.250 3.590 3.590 0.000   0 3.590
NCMW67 18/12/2014 Put 7.250 0.380 0.380 0.000   120 0.380
NCMZK8 18/12/2014 Call 7.500 3.400 3.400 0.000   85 3.400
NCMZL8 18/12/2014 Put 7.500 0.435 0.435 0.000   570 0.435
NCMW97 18/12/2014 Call 7.750 3.215 3.215 0.000   20 3.215
NCMWA7 18/12/2014 Put 7.750 0.495 0.495 0.000   320 0.495
NCMZM8 18/12/2014 Call 8.000 3.025 3.025 0.000   220 3.025
NCMZN8 18/12/2014 Put 8.000 0.555 0.555 0.000   430 0.555
NCMCR9 18/12/2014 Call 8.010 3.020 3.020 0.000   0 3.020
NCMB59 18/12/2014 Put 8.010 0.555 0.555 0.000   72 0.555
NCMWD7 18/12/2014 Call 8.250 2.855 2.855 0.000   20 2.855
NCMWE7 18/12/2014 Put 8.250 0.625 0.625 0.000   0 0.625
NCMWY8 18/12/2014 Call 8.500 2.680 2.680 0.000   520 2.680
NCMWZ8 18/12/2014 Put 8.500 0.705 0.705 0.000   245 0.705
NCMW37 18/12/2014 Call 8.750 2.510 2.510 0.000   20 2.510
NCMW47 18/12/2014 Put 8.750 0.780 0.780 0.000   45 0.780
NCMME8 18/12/2014 Call 9.000 2.355 2.355 0.000   380 2.355
NCMMF8 18/12/2014 Put 9.000 0.870 0.870 0.000   360 0.870
NCMI68 18/12/2014 Call 9.010 2.345 2.345 0.000   0 2.345
NCMIG8 18/12/2014 Put 9.010 0.865 0.865 0.000   10 0.865
NCMYV7 18/12/2014 Call 9.250 2.205 2.205 0.000   190 2.205
NCMYW7 18/12/2014 Put 9.250 0.965 0.965 0.000   0 0.965
NCMJD8 18/12/2014 Call 9.500 2.055 2.055 0.000   1,270 2.055
NCMJE8 18/12/2014 Put 9.500 1.065 1.065 0.000   2,985 1.065
NCMII8 18/12/2014 Call 9.510 2.050 2.050 0.000   0 2.050
NCMIH8 18/12/2014 Put 9.510 1.060 1.060 0.000   0 1.060
NCMZ57 18/12/2014 Call 9.750 1.920 1.920 0.000   20 1.920
NCMZ67 18/12/2014 Put 9.750 1.175 1.175 0.000   840 1.175
NCMYI7 18/12/2014 Call 10.000 1.795 1.795 0.000   318 1.795
NCMYJ7 18/12/2014 Put 10.000 1.295 1.295 0.000   298 1.295
NCMIJ8 18/12/2014 Call 10.010 1.785 1.785 0.000   0 1.785
NCMIK8 18/12/2014 Put 10.010 1.280 1.280 0.000   80 1.280
NCMZJ7 18/12/2014 Call 10.250 1.665 1.665 0.000   121 1.665
NCMZK7 18/12/2014 Put 10.250 1.415 1.415 0.000   15 1.415
NCMX97 18/12/2014 Call 10.500 1.555 1.555 0.000   594 1.555
NCMXA7 18/12/2014 Put 10.500 1.550 1.550 0.000   285 1.550
NCMIM8 18/12/2014 Call 10.510 1.545 1.545 0.000   30 1.545
NCMIL8 18/12/2014 Put 10.510 1.535 1.535 0.000   90 1.535
NCME18 18/12/2014 Call 10.750 1.445 1.445 0.000   20 1.445
NCME28 18/12/2014 Put 10.750 1.690 1.690 0.000   225 1.690
NCMXB7 18/12/2014 Call 11.000 1.340 1.340 0.000   215 1.340
NCMXC7 18/12/2014 Put 11.000 1.830 1.830 0.000   21 1.830
NCMIN8 18/12/2014 Call 11.010 1.335 1.335 0.000   0 1.335
NCMIQ8 18/12/2014 Put 11.010 1.815 1.815 0.000   20 1.815
NCMEW8 18/12/2014 Call 11.250 1.240 1.240 0.000   125 1.240
NCMEX8 18/12/2014 Put 11.250 1.980 1.980 0.000   75 1.980
NCMT77 18/12/2014 Call 11.500 1.150 1.150 0.000   597 1.150
NCMT87 18/12/2014 Put 11.500 2.140 2.140 0.000   0 2.140
NCMWH8 18/12/2014 Call 11.510 1.145 1.145 0.000   0 1.145
NCMWF8 18/12/2014 Put 11.510 2.115 2.115 0.000   0 2.115
NCMMU8 18/12/2014 Call 11.750 1.065 1.065 0.000   0 1.065
NCMMV8 18/12/2014 Put 11.750 2.300 2.300 0.000   253 2.300
NCMT57 18/12/2014 Call 12.000 0.980 0.980 0.000   1,123 0.980
NCMT67 18/12/2014 Put 12.000 2.465 2.465 0.000   325 2.465
NCMWI8 18/12/2014 Call 12.010 0.980 0.980 0.000   0 0.980
NCMWJ8 18/12/2014 Put 12.010 2.440 2.440 0.000   215 2.440
NCMPQ8 18/12/2014 Call 12.250 0.910 0.910 0.000   22 0.910
NCMPR8 18/12/2014 Put 12.250 2.645 2.645 0.000   0 2.645
NCMC67 18/12/2014 Call 12.500 0.840 0.840 0.000   463 0.840
NCMC77 18/12/2014 Put 12.500 2.820 2.820 0.000   260 2.820
NCMX88 18/12/2014 Call 12.510 0.830 0.830 0.000   2 0.830
NCMX78 18/12/2014 Put 12.510 2.785 2.785 0.000   0 2.785
NCMPS8 18/12/2014 Call 12.750 0.770 0.770 0.000   0 0.770
NCMPT8 18/12/2014 Put 12.750 3.000 3.000 0.000   0 3.000
NCMBG7 18/12/2014 Call 13.000 0.710 0.710 0.000   169 0.710
NCMBH7 18/12/2014 Put 13.000 3.195 3.195 0.000   147 3.195
NCMX98 18/12/2014 Call 13.010 0.705 0.705 0.000   82 0.705
NCMXA8 18/12/2014 Put 13.010 3.150 3.150 0.000   210 3.150
NCMQH8 18/12/2014 Call 13.250 0.655 0.655 0.000   58 0.655
NCMQI8 18/12/2014 Put 13.250 3.390 3.390 0.000   0 3.390
NCMV89 18/12/2014 Call 13.500 0.600 0.600 0.000   135 0.600
NCMV99 18/12/2014 Put 13.500 3.585 3.585 0.000   258 3.585
NCMEK8 18/12/2014 Call 13.510 0.600 0.600 0.000   148 0.600
NCMEL8 18/12/2014 Put 13.510 3.530 3.530 0.000   603 3.530
NCMJH9 18/12/2014 Call 13.750 0.545 0.545 0.000   0 0.545
NCMJX9 18/12/2014 Put 13.750 3.785 3.785 0.000   30 3.785
NCMTG9 18/12/2014 Call 14.000 0.505 0.505 0.000   390 0.505
NCMTH9 18/12/2014 Put 14.000 3.995 3.995 0.000   300 3.995
NCMP39 18/12/2014 Call 14.500 0.430 0.430 0.000   1,810 0.430
NCMP49 18/12/2014 Put 14.500 4.420 4.420 0.000   0 4.420
NCMNQ8 18/12/2014 Call 14.510 0.425 0.425 0.000   0 0.425
NCMNP8 18/12/2014 Put 14.510 4.345 4.345 0.000   21 4.345
NCMP19 18/12/2014 Call 15.000 0.360 0.360 0.000   909 0.360
NCMP29 18/12/2014 Put 15.000 4.865 4.865 0.000   315 4.865
NCMXC8 18/12/2014 Call 15.010 0.360 0.360 0.000   0 0.360
NCMXB8 18/12/2014 Put 15.010 4.770 4.770 0.000   20 4.770
NCMXG8 18/12/2014 Call 15.510 0.300 0.300 0.000   0 0.300
NCMXH8 18/12/2014 Put 15.510 5.210 5.210 0.000   0 5.210
NCMJ19 18/12/2014 Call 16.000 0.255 0.255 0.000   534 0.255
NCMJ29 18/12/2014 Put 16.000 5.775 5.775 0.000   193 5.775
NCMNZ8 18/12/2014 Call 16.010 0.255 0.255 0.000   100 0.255
NCMP18 18/12/2014 Put 16.010 5.655 5.655 0.000   120 5.655
NCMXT8 18/12/2014 Call 16.510 0.215 0.215 0.000   0 0.215
NCMXI8 18/12/2014 Put 16.510 6.110 6.110 0.000   60 6.110
NCMRG8 18/12/2014 Call 17.000 0.175 0.175 0.000   220 0.175
NCMRH8 18/12/2014 Put 17.000 6.725 6.725 0.000   0 6.725
NCMNN8 18/12/2014 Call 17.010 0.180 0.180 0.000   0 0.180
NCMNO8 18/12/2014 Put 17.010 6.570 6.570 0.000   205 6.570
NCMXU8 18/12/2014 Call 17.510 0.150 0.150 0.000   0 0.150
NCMY58 18/12/2014 Put 17.510 7.040 7.040 0.000   56 7.040
NCMF88 18/12/2014 Call 18.000 0.125 0.125 0.000   395 0.125
NCMF98 18/12/2014 Put 18.000 7.700 7.700 0.000   0 7.700
NCMY88 18/12/2014 Call 18.010 0.125 0.125 0.000   0 0.125
NCMY98 18/12/2014 Put 18.010 7.510 7.510 0.000   184 7.510
NCMY78 18/12/2014 Call 18.510 0.105 0.105 0.000   0 0.105
NCMY68 18/12/2014 Put 18.510 7.985 7.985 0.000   0 7.985
NCMC58 18/12/2014 Call 19.000 0.090 0.090 0.000   578 0.090
NCMC68 18/12/2014 Put 19.000 8.685 8.685 0.000   0 8.685
NCMYB8 18/12/2014 Call 19.010 0.090 0.090 0.000   0 0.090
NCMYA8 18/12/2014 Put 19.010 8.465 8.465 0.000   200 8.465
NCMYC8 18/12/2014 Call 19.510 0.075 0.075 0.000   0 0.075
NCMYD8 18/12/2014 Put 19.510 8.945 8.945 0.000   0 8.945
NCMUF7 18/12/2014 Call 20.000 0.060 0.060 0.000   1,719 0.060
NCMUG7 18/12/2014 Put 20.000 9.680 9.680 0.000   0 9.680
NCMZN7 18/12/2014 Call 20.010 0.060 0.060 0.000   300 0.060
NCMZS7 18/12/2014 Put 20.010 9.430 9.430 0.000   381 9.430
NCMCU8 18/12/2014 Call 20.510 0.050 0.050 0.000   100 0.050
NCMCT8 18/12/2014 Put 20.510 9.915 9.915 0.000   99 9.915
NCMTG7 18/12/2014 Call 21.000 0.045 0.045 0.000   109 0.045
NCMTH7 18/12/2014 Put 21.000 10.680 10.680 0.000   0 10.680
NCMYF8 18/12/2014 Call 21.010 0.045 0.045 0.000   0 0.045
NCMYE8 18/12/2014 Put 21.010 10.400 10.400 0.000   0 10.400
NCMYG8 18/12/2014 Call 21.510 0.035 0.035 0.000   0 0.035
NCMYH8 18/12/2014 Put 21.510 10.890 10.890 0.000   30 10.890
NCMTN9 18/12/2014 Call 22.000 0.030 0.030 0.000   125 0.030
NCMTO9 18/12/2014 Put 22.000 11.680 11.680 0.000   0 11.680
NCMIR8 18/12/2014 Call 22.010 0.030 0.030 0.000   100 0.030
NCMIS8 18/12/2014 Put 22.010 11.380 11.380 0.000   727 11.380
NCMVV9 18/12/2014 Call 22.510 0.025 0.025 0.000   0 0.025
NCMVU9 18/12/2014 Put 22.510 11.870 11.870 0.000   83 11.870
NCMTP9 18/12/2014 Call 23.000 0.020 0.020 0.000   5 0.020
NCMTQ9 18/12/2014 Put 23.000 12.680 12.680 0.000   0 12.680
NCMVW9 18/12/2014 Call 23.010 0.020 0.020 0.000   0 0.020
NCMVX9 18/12/2014 Put 23.010 12.360 12.360 0.000   531 12.360
NCMZ77 18/12/2014 Call 23.510 0.020 0.020 0.000   0 0.020
NCMZ87 18/12/2014 Put 23.510 12.850 12.850 0.000   194 12.850
NCMTT9 18/12/2014 Call 24.000 0.015 0.015 0.000   55 0.015
NCMTU9 18/12/2014 Put 24.000 13.680 13.680 0.000   0 13.680
NCMMI9 18/12/2014 Call 24.010 0.015 0.015 0.000   0 0.015
NCMMH9 18/12/2014 Put 24.010 13.340 13.340 0.000   149 13.340
NCMM49 18/12/2014 Call 24.510 0.015 0.015 0.000   0 0.015
NCMM39 18/12/2014 Put 24.510 13.835 13.835 0.000   130 13.835
NCMTV9 18/12/2014 Call 25.000 0.010 0.010 0.000   2,020 0.010
NCMTW9 18/12/2014 Put 25.000 14.680 14.680 0.000   0 14.680
NCMEY8 18/12/2014 Call 25.010 0.010 0.010 0.000   0 0.010
NCMEZ8 18/12/2014 Put 25.010 14.325 14.325 0.000   674 14.325
NCMM19 18/12/2014 Call 25.510 0.009 0.009 0.000   0 0.009
NCMM29 18/12/2014 Put 25.510 14.815 14.815 0.000   104 14.815
NCMTX9 18/12/2014 Call 26.000 0.008 0.008 0.000   0 0.008
NCMTY9 18/12/2014 Put 26.000 15.680 15.680 0.000   0 15.680
NCMLE9 18/12/2014 Call 26.010 0.008 0.008 0.000   0 0.008
NCMLD9 18/12/2014 Put 26.010 15.305 15.305 0.000   296 15.305
NCMZA7 18/12/2014 Call 26.510 0.007 0.007 0.000   0 0.007
NCMZ97 18/12/2014 Put 26.510 15.795 15.795 0.000   189 15.795
NCMTR9 18/12/2014 Call 27.000 0.005 0.005 0.000   0 0.005
NCMTS9 18/12/2014 Put 27.000 16.680 16.680 0.000   0 16.680
NCMME9 18/12/2014 Call 27.010 0.006 0.006 0.000   0 0.006
NCMMD9 18/12/2014 Put 27.010 16.285 16.285 0.000   1,402 16.285
NCMQM9 18/12/2014 Call 27.510 0.005 0.005 0.000   0 0.005
NCMQN9 18/12/2014 Put 27.510 16.775 16.775 0.000   142 16.775
NCMER9 18/12/2014 Call 28.000 0.004 0.004 0.000   338 0.004
NCMEQ9 18/12/2014 Put 28.000 17.680 17.680 0.000   0 17.680
NCMQP9 18/12/2014 Call 28.010 0.004 0.004 0.000   0 0.004
NCMQO9 18/12/2014 Put 28.010 17.265 17.265 0.000   20 17.265
NCMVZ9 18/12/2014 Call 28.510 0.003 0.003 0.000   0 0.003
NCMVY9 18/12/2014 Put 28.510 17.750 17.750 0.000   4 17.750
NCMTZ9 18/12/2014 Call 29.000 0.003 0.003 0.000   404 0.003
NCMU19 18/12/2014 Put 29.000 18.680 18.680 0.000   0 18.680
NCMZB7 18/12/2014 Call 29.010 0.003 0.003 0.000   0 0.003
NCMZE7 18/12/2014 Put 29.010 18.240 18.240 0.000   490 18.240
NCMSK9 18/12/2014 Call 29.510 0.002 0.002 0.000   0 0.002
NCMSJ9 18/12/2014 Put 29.510 18.725 18.725 0.000   47 18.725
NCMES9 18/12/2014 Call 30.000 0.002 0.002 0.000   1,052 0.002
NCMET9 18/12/2014 Put 30.000 19.680 19.680 0.000   0 19.680
NCMW19 18/12/2014 Call 30.010 0.002 0.002 0.000   0 0.002
NCMW29 18/12/2014 Put 30.010 19.215 19.215 0.000   120 19.215
NCMSL9 18/12/2014 Call 30.510 0.002 0.002 0.000   0 0.002
NCMT59 18/12/2014 Put 30.510 19.700 19.700 0.000   25 19.700
NCMSZ7 18/12/2014 Call 31.000 0.001 0.001 0.000   0 0.001
NCMT17 18/12/2014 Put 31.000 20.680 20.680 0.000   0 20.680
NCMU39 18/12/2014 Call 31.010 0.002 0.002 0.000   0 0.002
NCMU49 18/12/2014 Put 31.010 20.185 20.185 0.000   382 20.185
NCMT79 18/12/2014 Call 31.510 0.001 0.001 0.000   0 0.001
NCMT69 18/12/2014 Put 31.510 20.670 20.670 0.000   55 20.670
NCMEV9 18/12/2014 Call 32.000 0.001 0.001 0.000   0 0.001
NCMEU9 18/12/2014 Put 32.000 21.680 21.680 0.000   0 21.680
NCMU69 18/12/2014 Call 32.010 0.001 0.001 0.000   0 0.001
NCMU59 18/12/2014 Put 32.010 21.160 21.160 0.000   208 21.160
NCMMF9 18/12/2014 Call 33.010 0.001 0.001 0.000   0 0.001
NCMMG9 18/12/2014 Put 33.010 22.135 22.135 0.000   99 22.135
NCMEW9 18/12/2014 Call 34.000 0.001 0.001 0.000   29 0.001
NCMEX9 18/12/2014 Put 34.000 23.680 23.680 0.000   0 23.680
NCMN19 18/12/2014 Call 34.010 0.001 0.001 0.000   0 0.001
NCMMZ9 18/12/2014 Put 34.010 23.110 23.110 0.000   106 23.110
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.680 24.680 0.000   0 24.680
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.575 24.575 0.000   17 24.575
NCMWZ9 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMWY9 18/12/2014 Put 36.010 25.060 25.060 0.000   0 25.060
NCMJR9 18/12/2014 Call 38.000 0.000 0.000 0.000   0 0.000
NCMJQ9 18/12/2014 Put 38.000 27.680 27.680 0.000   0 27.680
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.680 29.680 0.000   0 29.680
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.680 31.680 0.000   0 31.680
NCMZO7 26/03/2015 Call 0.010 10.580 10.580 0.000   0 10.580
NCMJ67 26/03/2015 Call 5.000 5.565 5.565 0.000   0 5.565
NCMJ77 26/03/2015 Put 5.000 0.145 0.145 0.000   130 0.145
NCMCT7 26/03/2015 Call 5.500 5.145 5.145 0.000   0 5.145
NCMCU7 26/03/2015 Put 5.500 0.195 0.195 0.000   100 0.195
NCMX79 26/03/2015 Call 6.000 4.740 4.740 0.000   0 4.740
NCMX89 26/03/2015 Put 6.000 0.270 0.270 0.000   100 0.270
NCMJW9 26/03/2015 Call 6.500 4.355 4.355 0.000   0 4.355
NCMKC9 26/03/2015 Put 6.500 0.365 0.365 0.000   150 0.365
NCMEG9 26/03/2015 Call 7.000 3.970 3.970 0.000   0 3.970
NCMEH9 26/03/2015 Put 7.000 0.465 0.465 0.000   100 0.465
NCMZS8 26/03/2015 Call 7.500 3.610 3.610 0.000   0 3.610
NCMZT8 26/03/2015 Put 7.500 0.595 0.595 0.000   35 0.595
NCMZQ8 26/03/2015 Call 8.000 3.265 3.265 0.000   0 3.265
NCMZR8 26/03/2015 Put 8.000 0.735 0.735 0.000   0 0.735
NCMY19 26/03/2015 Call 8.250 3.095 3.095 0.000   0 3.095
NCMY29 26/03/2015 Put 8.250 0.815 0.815 0.000   0 0.815
NCMX18 26/03/2015 Call 8.500 2.930 2.930 0.000   0 2.930
NCMX28 26/03/2015 Put 8.500 0.895 0.895 0.000   0 0.895
NCMXY9 26/03/2015 Call 8.750 2.775 2.775 0.000   0 2.775
NCMXZ9 26/03/2015 Put 8.750 0.990 0.990 0.000   0 0.990
NCMMG8 26/03/2015 Call 9.000 2.625 2.625 0.000   0 2.625
NCMMH8 26/03/2015 Put 9.000 1.090 1.090 0.000   0 1.090
NCMY49 26/03/2015 Call 9.250 2.475 2.475 0.000   0 2.475
NCMY79 26/03/2015 Put 9.250 1.185 1.185 0.000   0 1.185
NCMJJ8 26/03/2015 Call 9.500 2.335 2.335 0.000   0 2.335
NCMJK8 26/03/2015 Put 9.500 1.290 1.290 0.000   30 1.290
NCMYX9 26/03/2015 Call 9.750 2.210 2.210 0.000   0 2.210
NCMYZ9 26/03/2015 Put 9.750 1.410 1.410 0.000   0 1.410
NCMYK7 26/03/2015 Call 10.000 2.085 2.085 0.000   90 2.085
NCMYL7 26/03/2015 Put 10.000 1.530 1.530 0.000   0 1.530
NCMYI9 26/03/2015 Call 10.250 1.960 1.960 0.000   0 1.960
NCMYJ9 26/03/2015 Put 10.250 1.650 1.650 0.000   0 1.650
NCMXG7 26/03/2015 Call 10.500 1.850 1.850 0.000   0 1.850
NCMXH7 26/03/2015 Put 10.500 1.785 1.785 0.000   1,500 1.785
NCMYU9 26/03/2015 Call 10.750 1.745 1.745 0.000   0 1.745
NCMYV9 26/03/2015 Put 10.750 1.925 1.925 0.000   0 1.925
NCMXD7 26/03/2015 Call 11.000 1.635 1.635 0.000   16 1.635
NCMXF7 26/03/2015 Put 11.000 2.070 2.070 0.000   80 2.070
NCMY89 26/03/2015 Call 11.250 1.530 1.530 0.000   0 1.530
NCMYH9 26/03/2015 Put 11.250 2.215 2.215 0.000   0 2.215
NCMT97 26/03/2015 Call 11.500 1.445 1.445 0.000   0 1.445
NCMTA7 26/03/2015 Put 11.500 2.375 2.375 0.000   0 2.375
NCMBZ7 26/03/2015 Call 11.750 1.360 1.360 0.000   0 1.360
NCMC17 26/03/2015 Put 11.750 2.535 2.535 0.000   0 2.535
NCMTB7 26/03/2015 Call 12.000 1.270 1.270 0.000   244 1.270
NCMTC7 26/03/2015 Put 12.000 2.695 2.695 0.000   0 2.695
NCMDU7 26/03/2015 Call 12.250 1.185 1.185 0.000   0 1.185
NCMDV7 26/03/2015 Put 12.250 2.860 2.860 0.000   0 2.860
NCMC87 26/03/2015 Call 12.500 1.115 1.115 0.000   0 1.115
NCMC97 26/03/2015 Put 12.500 3.035 3.035 0.000   0 3.035
NCMDW7 26/03/2015 Call 12.750 1.050 1.050 0.000   0 1.050
NCMDX7 26/03/2015 Put 12.750 3.215 3.215 0.000   0 3.215
NCMBI7 26/03/2015 Call 13.000 0.980 0.980 0.000   0 0.980
NCMBJ7 26/03/2015 Put 13.000 3.390 3.390 0.000   0 3.390
NCMVA9 26/03/2015 Call 13.500 0.855 0.855 0.000   0 0.855
NCMVB9 26/03/2015 Put 13.500 3.765 3.765 0.000   0 3.765
NCMTI9 26/03/2015 Call 14.000 0.750 0.750 0.000   0 0.750
NCMTJ9 26/03/2015 Put 14.000 4.155 4.155 0.000   0 4.155
NCMP59 26/03/2015 Call 14.500 0.650 0.650 0.000   0 0.650
NCMP69 26/03/2015 Put 14.500 4.560 4.560 0.000   0 4.560
NCMP79 26/03/2015 Call 15.000 0.570 0.570 0.000   0 0.570
NCMP89 26/03/2015 Put 15.000 4.980 4.980 0.000   188 4.980
NCMJ59 26/03/2015 Call 16.000 0.435 0.435 0.000   0 0.435
NCMJ89 26/03/2015 Put 16.000 5.860 5.860 0.000   0 5.860
NCMJ39 26/03/2015 Call 17.000 0.325 0.325 0.000   100 0.325
NCMJ49 26/03/2015 Put 17.000 6.775 6.775 0.000   0 6.775
NCMC39 26/03/2015 Call 18.000 0.245 0.245 0.000   0 0.245
NCMC49 26/03/2015 Put 18.000 7.725 7.725 0.000   0 7.725
NCMC19 26/03/2015 Call 19.000 0.185 0.185 0.000   0 0.185
NCMC29 26/03/2015 Put 19.000 8.695 8.695 0.000   0 8.695
NCMBY9 26/03/2015 Call 20.000 0.140 0.140 0.000   138 0.140
NCMBZ9 26/03/2015 Put 20.000 9.685 9.685 0.000   0 9.685
NCMC79 26/03/2015 Call 21.000 0.105 0.105 0.000   0 0.105
NCMC89 26/03/2015 Put 21.000 10.680 10.680 0.000   0 10.680
NCMC59 26/03/2015 Call 22.000 0.080 0.080 0.000   0 0.080
NCMC69 26/03/2015 Put 22.000 11.680 11.680 0.000   0 11.680
NCMCI9 26/03/2015 Call 23.000 0.060 0.060 0.000   0 0.060
NCMCJ9 26/03/2015 Put 23.000 12.680 12.680 0.000   0 12.680
NCMCG9 26/03/2015 Call 24.000 0.050 0.050 0.000   5 0.050
NCMCH9 26/03/2015 Put 24.000 13.680 13.680 0.000   0 13.680
NCMC99 26/03/2015 Call 25.000 0.035 0.035 0.000   0 0.035
NCMCF9 26/03/2015 Put 25.000 14.680 14.680 0.000   0 14.680
NCMCK9 26/03/2015 Call 26.000 0.030 0.030 0.000   0 0.030
NCMCL9 26/03/2015 Put 26.000 15.680 15.680 0.000   0 15.680
NCMZP7 25/06/2015 Call 0.010 10.650 10.650 0.000   170 10.650
NCMJ87 25/06/2015 Call 5.000 5.635 5.635 0.000   0 5.635
NCMJ97 25/06/2015 Put 5.000 0.205 0.205 0.000   0 0.205
NCMCV7 25/06/2015 Call 5.500 5.225 5.225 0.000   0 5.225
NCMCW7 25/06/2015 Put 5.500 0.285 0.285 0.000   0 0.285
NCMX99 25/06/2015 Call 6.000 4.830 4.830 0.000   10 4.830
NCMXA9 25/06/2015 Put 6.000 0.375 0.375 0.000   0 0.375
NCMKD9 25/06/2015 Call 6.500 4.455 4.455 0.000   0 4.455
NCMKS9 25/06/2015 Put 6.500 0.480 0.480 0.000   0 0.480
NCMEI9 25/06/2015 Call 7.000 4.095 4.095 0.000   0 4.095
NCMEJ9 25/06/2015 Put 7.000 0.610 0.610 0.000   0 0.610
NCMZU8 25/06/2015 Call 7.500 3.745 3.745 0.000   0 3.745
NCMZV8 25/06/2015 Put 7.500 0.750 0.750 0.000   0 0.750
NCMZW8 25/06/2015 Call 8.000 3.430 3.430 0.000   0 3.430
NCMZX8 25/06/2015 Put 8.000 0.910 0.910 0.000   140 0.910
NCMX38 25/06/2015 Call 8.500 3.120 3.120 0.000   0 3.120
NCMX48 25/06/2015 Put 8.500 1.085 1.085 0.000   0 1.085
NCMMI8 25/06/2015 Call 9.000 2.840 2.840 0.000   0 2.840
NCMMJ8 25/06/2015 Put 9.000 1.285 1.285 0.000   0 1.285
NCMJL8 25/06/2015 Call 9.500 2.575 2.575 0.000   0 2.575
NCMJM8 25/06/2015 Put 9.500 1.505 1.505 0.000   0 1.505
NCMYM7 25/06/2015 Call 10.000 2.335 2.335 0.000   217 2.335
NCMYN7 25/06/2015 Put 10.000 1.745 1.745 0.000   0 1.745
NCMXI7 25/06/2015 Call 10.500 2.105 2.105 0.000   0 2.105
NCMXJ7 25/06/2015 Put 10.500 2.005 2.005 0.000   0 2.005
NCMXK7 25/06/2015 Call 11.000 1.900 1.900 0.000   0 1.900
NCMXL7 25/06/2015 Put 11.000 2.285 2.285 0.000   0 2.285
NCMTD7 25/06/2015 Call 11.500 1.705 1.705 0.000   0 1.705
NCMTK7 25/06/2015 Put 11.500 2.580 2.580 0.000   0 2.580
NCMTL7 25/06/2015 Call 12.000 1.540 1.540 0.000   9 1.540
NCMTM7 25/06/2015 Put 12.000 2.905 2.905 0.000   0 2.905
NCMCF7 25/06/2015 Call 12.500 1.375 1.375 0.000   15 1.375
NCMCG7 25/06/2015 Put 12.500 3.235 3.235 0.000   0 3.235
NCMBK7 25/06/2015 Call 13.000 1.240 1.240 0.000   9 1.240
NCMBL7 25/06/2015 Put 13.000 3.595 3.595 0.000   0 3.595
NCMVC9 25/06/2015 Call 13.500 1.110 1.110 0.000   0 1.110
NCMVD9 25/06/2015 Put 13.500 3.955 3.955 0.000   0 3.955
NCMTK9 25/06/2015 Call 14.000 0.990 0.990 0.000   3 0.990
NCMTL9 25/06/2015 Put 14.000 4.335 4.335 0.000   0 4.335
NCMPL9 25/06/2015 Call 14.500 0.890 0.890 0.000   0 0.890
NCMPM9 25/06/2015 Put 14.500 4.730 4.730 0.000   0 4.730
NCMP99 25/06/2015 Call 15.000 0.790 0.790 0.000   16 0.790
NCMPK9 25/06/2015 Put 15.000 5.130 5.130 0.000   50 5.130
NCMJ99 25/06/2015 Call 16.000 0.635 0.635 0.000   60 0.635
NCMJA9 25/06/2015 Put 16.000 5.980 5.980 0.000   0 5.980
NCMRI8 25/06/2015 Call 17.000 0.505 0.505 0.000   0 0.505
NCMRJ8 25/06/2015 Put 17.000 6.860 6.860 0.000   0 6.860
NCMFF8 25/06/2015 Call 18.000 0.400 0.400 0.000   0 0.400
NCMFG8 25/06/2015 Put 18.000 7.775 7.775 0.000   0 7.775
NCMC78 25/06/2015 Call 19.000 0.320 0.320 0.000   90 0.320
NCMC88 25/06/2015 Put 19.000 8.720 8.720 0.000   0 8.720
NCMUH7 25/06/2015 Call 20.000 0.255 0.255 0.000   140 0.255
NCMUK7 25/06/2015 Put 20.000 9.690 9.690 0.000   0 9.690
NCMTI7 25/06/2015 Call 21.000 0.205 0.205 0.000   0 0.205
NCMTJ7 25/06/2015 Put 21.000 10.680 10.680 0.000   0 10.680
NCMRW7 25/06/2015 Call 22.000 0.165 0.165 0.000   15 0.165
NCMRX7 25/06/2015 Put 22.000 11.680 11.680 0.000   0 11.680
NCMRS7 25/06/2015 Call 23.000 0.135 0.135 0.000   200 0.135
NCMRT7 25/06/2015 Put 23.000 12.680 12.680 0.000   0 12.680
NCMRU7 25/06/2015 Call 24.000 0.110 0.110 0.000   0 0.110
NCMRV7 25/06/2015 Put 24.000 13.680 13.680 0.000   0 13.680
NCMRG7 25/06/2015 Call 25.000 0.090 0.090 0.000   0 0.090
NCMRH7 25/06/2015 Put 25.000 14.680 14.680 0.000   0 14.680
NCMRI7 25/06/2015 Call 26.000 0.075 0.075 0.000   0 0.075
NCMRJ7 25/06/2015 Put 26.000 15.680 15.680 0.000   0 15.680
NCMRO7 25/06/2015 Call 27.000 0.060 0.060 0.000   0 0.060
NCMRP7 25/06/2015 Put 27.000 16.680 16.680 0.000   0 16.680
NCMRQ7 25/06/2015 Call 28.000 0.055 0.055 0.000   0 0.055
NCMRR7 25/06/2015 Put 28.000 17.680 17.680 0.000   0 17.680
NCMRK7 25/06/2015 Call 29.000 0.045 0.045 0.000   0 0.045
NCMRL7 25/06/2015 Put 29.000 18.680 18.680 0.000   0 18.680
NCMRM7 25/06/2015 Call 30.000 0.040 0.040 0.000   300 0.040
NCMRN7 25/06/2015 Put 30.000 19.680 19.680 0.000   0 19.680
NCMT27 25/06/2015 Call 31.000 0.035 0.035 0.000   50 0.035
NCMT37 25/06/2015 Put 31.000 20.680 20.680 0.000   0 20.680
NCMJA7 24/09/2015 Call 5.000 5.750 5.750 0.000   0 5.750
NCMJB7 24/09/2015 Put 5.000 0.275 0.275 0.000   0 0.275
NCMCX7 24/09/2015 Call 5.500 5.355 5.355 0.000   0 5.355
NCMCY7 24/09/2015 Put 5.500 0.370 0.370 0.000   0 0.370
NCMXB9 24/09/2015 Call 6.000 4.975 4.975 0.000   0 4.975
NCMXC9 24/09/2015 Put 6.000 0.475 0.475 0.000   0 0.475
NCMKT9 24/09/2015 Call 6.500 4.600 4.600 0.000   0 4.600
NCMKW9 24/09/2015 Put 6.500 0.590 0.590 0.000   0 0.590
NCMEK9 24/09/2015 Call 7.000 4.245 4.245 0.000   0 4.245
NCMEL9 24/09/2015 Put 7.000 0.725 0.725 0.000   0 0.725
NCMCZ9 24/09/2015 Call 7.500 3.920 3.920 0.000   0 3.920
NCMD19 24/09/2015 Put 7.500 0.875 0.875 0.000   0 0.875
NCMT48 24/09/2015 Call 8.000 3.610 3.610 0.000   0 3.610
NCMT58 24/09/2015 Put 8.000 1.045 1.045 0.000   0 1.045
NCMRM8 24/09/2015 Call 8.500 3.320 3.320 0.000   0 3.320
NCMRN8 24/09/2015 Put 8.500 1.235 1.235 0.000   0 1.235
NCMQ48 24/09/2015 Call 9.000 3.045 3.045 0.000   0 3.045
NCMQ58 24/09/2015 Put 9.000 1.440 1.440 0.000   25 1.440
NCMNX8 24/09/2015 Call 9.500 2.795 2.795 0.000   0 2.795
NCMNY8 24/09/2015 Put 9.500 1.665 1.665 0.000   0 1.665
NCMN18 24/09/2015 Call 10.000 2.555 2.555 0.000   0 2.555
NCMN28 24/09/2015 Put 10.000 1.910 1.910 0.000   0 1.910
NCMLZ8 24/09/2015 Call 10.500 2.330 2.330 0.000   0 2.330
NCMM18 24/09/2015 Put 10.500 2.165 2.165 0.000   0 2.165
NCMN38 24/09/2015 Call 11.000 2.130 2.130 0.000   0 2.130
NCMN48 24/09/2015 Put 11.000 2.450 2.450 0.000   0 2.450
NCMLS8 24/09/2015 Call 11.500 1.930 1.930 0.000   0 1.930
NCMLT8 24/09/2015 Put 11.500 2.735 2.735 0.000   0 2.735
NCMMW8 24/09/2015 Call 12.000 1.760 1.760 0.000   0 1.760
NCMMX8 24/09/2015 Put 12.000 3.055 3.055 0.000   0 3.055
NCMLP8 24/09/2015 Call 12.500 1.585 1.585 0.000   0 1.585
NCMLQ8 24/09/2015 Put 12.500 3.380 3.380 0.000   0 3.380
NCMMY8 24/09/2015 Call 13.000 1.430 1.430 0.000   0 1.430
NCMMZ8 24/09/2015 Put 13.000 3.720 3.720 0.000   0 3.720
NCMMM8 24/09/2015 Call 13.500 1.295 1.295 0.000   0 1.295
NCMMN8 24/09/2015 Put 13.500 4.085 4.085 0.000   0 4.085
NCMLN8 24/09/2015 Call 14.000 1.165 1.165 0.000   0 1.165
NCMLO8 24/09/2015 Put 14.000 4.455 4.455 0.000   0 4.455
NCMMT9 24/09/2015 Call 14.500 1.060 1.060 0.000   0 1.060
NCMMU9 24/09/2015 Put 14.500 4.850 4.850 0.000   0 4.850
NCMJC7 17/12/2015 Call 5.000 5.775 5.775 0.000   0 5.775
NCMJD7 17/12/2015 Put 5.000 0.310 0.310 0.000   452 0.310
NCMCZ7 17/12/2015 Call 5.500 5.395 5.395 0.000   0 5.395
NCMD17 17/12/2015 Put 5.500 0.420 0.420 0.000   50 0.420
NCMXD9 17/12/2015 Call 6.000 5.035 5.035 0.000   40 5.035
NCMXH9 17/12/2015 Put 6.000 0.530 0.530 0.000   0 0.530
NCMKX9 17/12/2015 Call 6.500 4.690 4.690 0.000   0 4.690
NCMKY9 17/12/2015 Put 6.500 0.670 0.670 0.000   100 0.670
NCMEM9 17/12/2015 Call 7.000 4.360 4.360 0.000   100 4.360
NCMEN9 17/12/2015 Put 7.000 0.810 0.810 0.000   450 0.810
NCMB29 17/12/2015 Call 7.500 4.055 4.055 0.000   5 4.055
NCMB39 17/12/2015 Put 7.500 0.980 0.980 0.000   0 0.980
NCMZY8 17/12/2015 Call 8.000 3.755 3.755 0.000   130 3.755
NCMB19 17/12/2015 Put 8.000 1.150 1.150 0.000   452 1.150
NCMX58 17/12/2015 Call 8.500 3.480 3.480 0.000   0 3.480
NCMX68 17/12/2015 Put 8.500 1.355 1.355 0.000   0 1.355
NCMMK8 17/12/2015 Call 9.000 3.215 3.215 0.000   0 3.215
NCMML8 17/12/2015 Put 9.000 1.560 1.560 0.000   0 1.560
NCMJN8 17/12/2015 Call 9.500 2.975 2.975 0.000   0 2.975
NCMJO8 17/12/2015 Put 9.500 1.795 1.795 0.000   0 1.795
NCMZC7 17/12/2015 Call 10.000 2.740 2.740 0.000   440 2.740
NCMZD7 17/12/2015 Put 10.000 2.040 2.040 0.000   20 2.040
NCMXO7 17/12/2015 Call 10.500 2.520 2.520 0.000   0 2.520
NCMXP7 17/12/2015 Put 10.500 2.305 2.305 0.000   0 2.305
NCMXM7 17/12/2015 Call 11.000 2.320 2.320 0.000   0 2.320
NCMXN7 17/12/2015 Put 11.000 2.590 2.590 0.000   30 2.590
NCMTP7 17/12/2015 Call 11.500 2.125 2.125 0.000   0 2.125
NCMTQ7 17/12/2015 Put 11.500 2.875 2.875 0.000   0 2.875
NCMTN7 17/12/2015 Call 12.000 1.955 1.955 0.000   300 1.955
NCMTO7 17/12/2015 Put 12.000 3.195 3.195 0.000   4 3.195
NCMCH7 17/12/2015 Call 12.500 1.790 1.790 0.000   14 1.790
NCMCI7 17/12/2015 Put 12.500 3.520 3.520 0.000   0 3.520
NCMBM7 17/12/2015 Call 13.000 1.630 1.630 0.000   0 1.630
NCMBO7 17/12/2015 Put 13.000 3.855 3.855 0.000   102 3.855
NCMVE9 17/12/2015 Call 13.500 1.500 1.500 0.000   0 1.500
NCMVF9 17/12/2015 Put 13.500 4.215 4.215 0.000   0 4.215
NCMTM9 17/12/2015 Call 14.000 1.370 1.370 0.000   0 1.370
NCMU29 17/12/2015 Put 14.000 4.575 4.575 0.000   457 4.575
NCMPN9 17/12/2015 Call 14.500 1.245 1.245 0.000   0 1.245
NCMPO9 17/12/2015 Put 14.500 4.950 4.950 0.000   0 4.950
NCMPP9 17/12/2015 Call 15.000 1.145 1.145 0.000   250 1.145
NCMPQ9 17/12/2015 Put 15.000 5.345 5.345 0.000   0 5.345
NCMJB9 17/12/2015 Call 16.000 0.945 0.945 0.000   360 0.945
NCMJC9 17/12/2015 Put 16.000 6.145 6.145 0.000   530 6.145
NCMRK8 17/12/2015 Call 17.000 0.795 0.795 0.000   450 0.795
NCMRL8 17/12/2015 Put 17.000 6.995 6.995 0.000   0 6.995
NCMFT8 17/12/2015 Call 18.000 0.655 0.655 0.000   50 0.655
NCMFU8 17/12/2015 Put 18.000 7.870 7.870 0.000   0 7.870
NCMFH8 17/12/2015 Call 19.000 0.550 0.550 0.000   0 0.550
NCMFI8 17/12/2015 Put 19.000 8.785 8.785 0.000   0 8.785
NCMFX8 17/12/2015 Call 20.000 0.450 0.450 0.000   497 0.450
NCMFY8 17/12/2015 Put 20.000 9.725 9.725 0.000   0 9.725
NCMFV8 17/12/2015 Call 21.000 0.380 0.380 0.000   61 0.380
NCMFW8 17/12/2015 Put 21.000 10.690 10.690 0.000   0 10.690
NCMFJ8 17/12/2015 Call 22.000 0.315 0.315 0.000   0 0.315
NCMFK8 17/12/2015 Put 22.000 11.680 11.680 0.000   0 11.680
NCMFL8 17/12/2015 Call 23.000 0.265 0.265 0.000   1,100 0.265
NCMFO8 17/12/2015 Put 23.000 12.680 12.680 0.000   0 12.680
NCMG28 17/12/2015 Call 24.000 0.220 0.220 0.000   50 0.220
NCMG38 17/12/2015 Put 24.000 13.680 13.680 0.000   0 13.680
NCMFZ8 17/12/2015 Call 25.000 0.190 0.190 0.000   1,432 0.190
NCMG18 17/12/2015 Put 25.000 14.680 14.680 0.000   0 14.680
NCMY59 17/12/2015 Call 25.500 0.170 0.170 0.000   0 0.170
NCMY69 17/12/2015 Put 25.500 15.180 15.180 0.000   0 15.180
NCMG48 17/12/2015 Call 26.000 0.155 0.155 0.000   0 0.155
NCMG58 17/12/2015 Put 26.000 15.680 15.680 0.000   0 15.680
NCMGO8 17/12/2015 Call 27.000 0.130 0.130 0.000   0 0.130
NCMGP8 17/12/2015 Put 27.000 16.680 16.680 0.000   0 16.680
NCMIO8 17/12/2015 Call 28.000 0.110 0.110 0.000   50 0.110
NCMIP8 17/12/2015 Put 28.000 17.680 17.680 0.000   0 17.680
NCMM28 17/12/2015 Call 29.000 0.090 0.090 0.000   3,238 0.090
NCMM38 17/12/2015 Put 29.000 18.680 18.680 0.000   0 18.680
NCMWR8 17/12/2015 Call 35.000 0.040 0.040 0.000   330 0.040
NCMWQ8 17/12/2015 Put 35.000 24.680 24.680 0.000   0 24.680
NCMWO8 17/12/2015 Call 38.000 0.030 0.030 0.000   0 0.030
NCMWP8 17/12/2015 Put 38.000 27.680 27.680 0.000   0 27.680
NCMWN8 17/12/2015 Call 40.000 0.020 0.020 0.000   6,681 0.020
NCMWM8 17/12/2015 Put 40.000 29.680 29.680 0.000   0 29.680
NCMKE9 17/12/2015 Call 40.010 0.025 0.025 0.000   0 0.025
NCMKF9 17/12/2015 Put 40.010 27.940 27.940 0.000   288 27.940
NCMBT7 23/03/2016 Call 7.500 4.145 4.145 0.000   0 4.145
NCMBU7 23/03/2016 Put 7.500 1.070 1.070 0.000   0 1.070
NCMZ19 23/03/2016 Call 8.000 3.860 3.860 0.000   0 3.860
NCMZ29 23/03/2016 Put 8.000 1.255 1.255 0.000   0 1.255
NCMBR7 23/03/2016 Call 8.500 3.590 3.590 0.000   0 3.590
NCMBS7 23/03/2016 Put 8.500 1.460 1.460 0.000   0 1.460
NCMZD9 23/03/2016 Call 9.000 3.330 3.330 0.000   0 3.330
NCMZE9 23/03/2016 Put 9.000 1.675 1.675 0.000   0 1.675
NCMB17 23/03/2016 Call 9.500 3.105 3.105 0.000   0 3.105
NCMB27 23/03/2016 Put 9.500 1.920 1.920 0.000   0 1.920
NCMZF9 23/03/2016 Call 10.000 2.890 2.890 0.000   0 2.890
NCMZG9 23/03/2016 Put 10.000 2.165 2.165 0.000   0 2.165
NCMZX9 23/03/2016 Call 10.500 2.685 2.685 0.000   0 2.685
NCMZY9 23/03/2016 Put 10.500 2.430 2.430 0.000   0 2.430
NCMZB9 23/03/2016 Call 11.000 2.495 2.495 0.000   0 2.495
NCMZC9 23/03/2016 Put 11.000 2.720 2.720 0.000   0 2.720
NCMZ99 23/03/2016 Call 11.500 2.295 2.295 0.000   0 2.295
NCMZA9 23/03/2016 Put 11.500 3.005 3.005 0.000   0 3.005
NCMBX7 23/03/2016 Call 12.000 2.120 2.120 0.000   0 2.120
NCMBY7 23/03/2016 Put 12.000 3.320 3.320 0.000   0 3.320
NCMDS7 23/03/2016 Call 12.500 1.955 1.955 0.000   0 1.955
NCMDT7 23/03/2016 Put 12.500 3.645 3.645 0.000   0 3.645
NCME77 23/03/2016 Call 13.000 1.820 1.820 0.000   0 1.820
NCME87 23/03/2016 Put 13.000 3.975 3.975 0.000   0 3.975
NCMKH9 23/06/2016 Call 0.300 10.040 10.040 0.000   0 10.040
NCMKG9 23/06/2016 Put 0.300 0.000 0.000 0.000   0 0.000
NCMKK9 23/06/2016 Call 0.350 9.990 9.990 0.000   0 9.990
NCMKL9 23/06/2016 Put 0.350 0.000 0.000 0.000   0 0.000
NCMKN9 23/06/2016 Call 0.400 9.945 9.945 0.000   0 9.945
NCMKM9 23/06/2016 Put 0.400 0.000 0.000 0.000   0 0.000
NCMJE7 23/06/2016 Call 5.000 5.910 5.910 0.000   0 5.910
NCMJF7 23/06/2016 Put 5.000 0.395 0.395 0.000   150 0.395
NCMD27 23/06/2016 Call 5.500 5.550 5.550 0.000   0 5.550
NCMD37 23/06/2016 Put 5.500 0.520 0.520 0.000   50 0.520
NCMXI9 23/06/2016 Call 6.000 5.205 5.205 0.000   0 5.205
NCMXJ9 23/06/2016 Put 6.000 0.660 0.660 0.000   100 0.660
NCMKZ9 23/06/2016 Call 6.500 4.890 4.890 0.000   0 4.890
NCML19 23/06/2016 Put 6.500 0.810 0.810 0.000   0 0.810
NCMEO9 23/06/2016 Call 7.000 4.580 4.580 0.000   20 4.580
NCMFX9 23/06/2016 Put 7.000 0.985 0.985 0.000   0 0.985
NCMU99 23/06/2016 Call 7.500 4.290 4.290 0.000   0 4.290
NCMUA9 23/06/2016 Put 7.500 1.160 1.160 0.000   110 1.160
NCMK89 23/06/2016 Call 8.000 4.010 4.010 0.000   20 4.010
NCMK99 23/06/2016 Put 8.000 1.355 1.355 0.000   0 1.355
NCMG69 23/06/2016 Call 8.500 3.755 3.755 0.000   42 3.755
NCMG79 23/06/2016 Put 8.500 1.565 1.565 0.000   0 1.565
NCMGO9 23/06/2016 Call 9.000 3.500 3.500 0.000   20 3.500
NCMGP9 23/06/2016 Put 9.000 1.780 1.780 0.000   0 1.780
NCMG89 23/06/2016 Call 9.500 3.280 3.280 0.000   0 3.280
NCMG99 23/06/2016 Put 9.500 2.030 2.030 0.000   0 2.030
NCMGM9 23/06/2016 Call 10.000 3.060 3.060 0.000   0 3.060
NCMGN9 23/06/2016 Put 10.000 2.280 2.280 0.000   0 2.280
NCMFV9 23/06/2016 Call 10.500 2.850 2.850 0.000   0 2.850
NCMFW9 23/06/2016 Put 10.500 2.545 2.545 0.000   0 2.545
NCMGQ9 23/06/2016 Call 11.000 2.665 2.665 0.000   0 2.665
NCMGR9 23/06/2016 Put 11.000 2.830 2.830 0.000   0 2.830
NCMGK9 23/06/2016 Call 11.500 2.475 2.475 0.000   0 2.475
NCMGL9 23/06/2016 Put 11.500 3.120 3.120 0.000   0 3.120
NCMJ69 23/06/2016 Call 12.000 2.300 2.300 0.000   0 2.300
NCMJ79 23/06/2016 Put 12.000 3.425 3.425 0.000   0 3.425
NCMKQ9 23/06/2016 Call 12.500 2.140 2.140 0.000   0 2.140
NCMKR9 23/06/2016 Put 12.500 3.750 3.750 0.000   0 3.750
NCMQE9 23/06/2016 Call 13.000 1.985 1.985 0.000   1,000 1.985
NCMQF9 23/06/2016 Put 13.000 4.080 4.080 0.000   0 4.080
NCMUP9 23/06/2016 Call 13.500 1.840 1.840 0.000   0 1.840
NCMUQ9 23/06/2016 Put 13.500 4.425 4.425 0.000   0 4.425
NCMUR9 23/06/2016 Call 14.000 1.715 1.715 0.000   1,008 1.715
NCMUS9 23/06/2016 Put 14.000 4.790 4.790 0.000   0 4.790
NCMXN9 23/06/2016 Call 14.500 1.595 1.595 0.000   0 1.595
NCMXO9 23/06/2016 Put 14.500 5.165 5.165 0.000   0 5.165
NCMIP7 23/06/2016 Call 15.000 1.475 1.475 0.000   0 1.475
NCMIQ7 23/06/2016 Put 15.000 5.540 5.540 0.000   0 5.540
NCMKB7 23/06/2016 Call 16.000 1.290 1.290 0.000   0 1.290
NCMKC7 23/06/2016 Put 16.000 6.345 6.345 0.000   0 6.345
NCMN39 23/06/2016 Call 30.000 0.210 0.210 0.000   310 0.210
NCMN29 23/06/2016 Put 30.000 19.680 19.680 0.000   0 19.680
NCMN49 23/06/2016 Call 35.000 0.115 0.115 0.000   50 0.115
NCMN59 23/06/2016 Put 35.000 24.680 24.680 0.000   0 24.680
NCMN79 23/06/2016 Call 40.000 0.075 0.075 0.000   71 0.075
NCMN69 23/06/2016 Put 40.000 29.680 29.680 0.000   0 29.680
NCMXT9 22/12/2016 Call 5.000 5.970 5.970 0.000   0 5.970
NCMXU9 22/12/2016 Put 5.000 0.505 0.505 0.000   0 0.505
NCMWH7 22/12/2016 Call 5.500 5.640 5.640 0.000   0 5.640
NCMWI7 22/12/2016 Put 5.500 0.665 0.665 0.000   220 0.665
NCMYT7 22/12/2016 Call 6.000 5.320 5.320 0.000   0 5.320
NCMYU7 22/12/2016 Put 6.000 0.815 0.815 0.000   100 0.815
NCMY17 22/12/2016 Call 6.500 5.005 5.005 0.000   0 5.005
NCMY27 22/12/2016 Put 6.500 0.980 0.980 0.000   220 0.980
NCMYR7 22/12/2016 Call 7.000 4.725 4.725 0.000   0 4.725
NCMYS7 22/12/2016 Put 7.000 1.150 1.150 0.000   0 1.150
NCMWJ7 22/12/2016 Call 7.500 4.445 4.445 0.000   0 4.445
NCMXZ7 22/12/2016 Put 7.500 1.335 1.335 0.000   0 1.335
NCMY77 22/12/2016 Call 8.000 4.200 4.200 0.000   20 4.200
NCMYO7 22/12/2016 Put 8.000 1.540 1.540 0.000   0 1.540
NCMY57 22/12/2016 Call 8.500 3.960 3.960 0.000   14 3.960
NCMY67 22/12/2016 Put 8.500 1.745 1.745 0.000   0 1.745
NCMYP7 22/12/2016 Call 9.000 3.730 3.730 0.000   0 3.730
NCMYQ7 22/12/2016 Put 9.000 1.975 1.975 0.000   0 1.975
NCMY37 22/12/2016 Call 9.500 3.520 3.520 0.000   49 3.520
NCMY47 22/12/2016 Put 9.500 2.220 2.220 0.000   0 2.220
NCMZ17 22/12/2016 Call 10.000 3.305 3.305 0.000   6 3.305
NCMZ27 22/12/2016 Put 10.000 2.470 2.470 0.000   0 2.470
NCMZL7 22/12/2016 Call 10.500 3.110 3.110 0.000   6 3.110
NCMZM7 22/12/2016 Put 10.500 2.745 2.745 0.000   0 2.745
NCMDM8 22/12/2016 Call 11.000 2.925 2.925 0.000   19 2.925
NCMDN8 22/12/2016 Put 11.000 3.030 3.030 0.000   0 3.030
NCMDO8 22/12/2016 Call 11.500 2.745 2.745 0.000   3 2.745
NCMDP8 22/12/2016 Put 11.500 3.315 3.315 0.000   0 3.315
NCMDR8 22/12/2016 Call 12.000 2.575 2.575 0.000   6 2.575
NCMDQ8 22/12/2016 Put 12.000 3.625 3.625 0.000   0 3.625
NCMDS8 22/12/2016 Call 12.500 2.425 2.425 0.000   206 2.425
NCMDT8 22/12/2016 Put 12.500 3.945 3.945 0.000   0 3.945
NCMEN8 22/12/2016 Call 13.000 2.270 2.270 0.000   0 2.270
NCMEM8 22/12/2016 Put 13.000 4.275 4.275 0.000   0 4.275
NCMQJ8 22/12/2016 Call 13.500 2.120 2.120 0.000   0 2.120
NCMQK8 22/12/2016 Put 13.500 4.605 4.605 0.000   0 4.605
NCMEO8 22/12/2016 Call 14.000 2.000 2.000 0.000   450 2.000
NCMEP8 22/12/2016 Put 14.000 4.965 4.965 0.000   0 4.965
NCMMV9 22/12/2016 Call 14.500 1.875 1.875 0.000   0 1.875
NCMMW9 22/12/2016 Put 14.500 5.330 5.330 0.000   0 5.330
NCMER8 22/12/2016 Call 15.000 1.710 1.710 0.000   55 1.710
NCMEQ8 22/12/2016 Put 15.000 5.690 5.690 0.000   0 5.690

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.