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 19.110 Down -0.190 19.100 19.180 19.050 19.200 18.835 5,332,064 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQG9 23/06/2016 Call 0.010 19.125 19.125 0.000   0 19.125
NCMJE7 23/06/2016 Call 5.000 14.115 14.115 0.000   0 14.115
NCMJF7 23/06/2016 Put 5.000 0.000 0.000 0.000   250 0.000
NCMD27 23/06/2016 Call 5.500 13.615 13.615 0.000   0 13.615
NCMD37 23/06/2016 Put 5.500 0.000 0.000 0.000   190 0.000
NCMXI9 23/06/2016 Call 6.000 13.120 13.120 0.000   0 13.120
NCMXJ9 23/06/2016 Put 6.000 0.000 0.000 0.000   100 0.000
NCMKZ9 23/06/2016 Call 6.500 12.620 12.620 0.000   0 12.620
NCML19 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
NCMEO9 23/06/2016 Call 7.000 12.120 12.120 0.000   150 12.120
NCMFX9 23/06/2016 Put 7.000 0.000 0.000 0.000   0 0.000
NCMU99 23/06/2016 Call 7.500 11.620 11.620 0.000   0 11.620
NCMUA9 23/06/2016 Put 7.500 0.000 0.000 0.000   110 0.000
NCMK89 23/06/2016 Call 8.000 11.120 11.120 0.000   20 11.120
NCMK99 23/06/2016 Put 8.000 0.000 0.000 0.000   275 0.000
NCMG69 23/06/2016 Call 8.500 10.625 10.625 0.000   54 10.625
NCMG79 23/06/2016 Put 8.500 0.000 0.000 0.000   100 0.000
NCMGO9 23/06/2016 Call 9.000 10.125 10.125 0.000   200 10.125
NCMGP9 23/06/2016 Put 9.000 0.000 0.000 0.000   170 0.000
NCMS47 23/06/2016 Call 9.250 9.875 9.875 0.000   0 9.875
NCMS57 23/06/2016 Put 9.250 0.000 0.000 0.000   350 0.000
NCMG89 23/06/2016 Call 9.500 9.625 9.625 0.000   0 9.625
NCMG99 23/06/2016 Put 9.500 0.000 0.000 0.000   200 0.000
NCMNP7 23/06/2016 Call 9.750 9.375 9.375 0.000   0 9.375
NCMNQ7 23/06/2016 Put 9.750 0.000 0.000 0.000   35 0.000
NCMGM9 23/06/2016 Call 10.000 9.125 9.125 0.000   0 9.125
NCMGN9 23/06/2016 Put 10.000 0.000 0.000 0.000   320 0.000
NCMMM7 23/06/2016 Call 10.250 8.875 8.875 0.000   0 8.875
NCMMN7 23/06/2016 Put 10.250 0.000 0.000 0.000   25 0.000
NCMFV9 23/06/2016 Call 10.500 8.625 8.625 0.000   0 8.625
NCMFW9 23/06/2016 Put 10.500 0.000 0.000 0.000   200 0.000
NCMLM7 23/06/2016 Call 10.750 8.380 8.380 0.000   0 8.380
NCMLN7 23/06/2016 Put 10.750 0.000 0.000 0.000   30 0.000
NCMGQ9 23/06/2016 Call 11.000 8.130 8.130 0.000   488 8.130
NCMGR9 23/06/2016 Put 11.000 0.000 0.000 0.000   977 0.000
NCMTQ8 23/06/2016 Call 11.010 8.120 8.120 0.000   254 8.120
NCMTP8 23/06/2016 Put 11.010 0.001 0.001 0.000   100 0.001
NCMJM7 23/06/2016 Call 11.250 7.880 7.880 0.000   0 7.880
NCMJN7 23/06/2016 Put 11.250 0.001 0.001 0.000   250 0.001
NCMGK9 23/06/2016 Call 11.500 7.630 7.630 0.000   0 7.630
NCMGL9 23/06/2016 Put 11.500 0.001 0.001 0.000   278 0.001
NCMJU7 23/06/2016 Call 11.750 7.380 7.380 0.000   250 7.380
NCMJV7 23/06/2016 Put 11.750 0.002 0.002 0.000   0 0.002
NCMJ69 23/06/2016 Call 12.000 7.130 7.130 0.000   600 7.130
NCMJ79 23/06/2016 Put 12.000 0.003 0.003 0.000   65 0.003
NCMJK7 23/06/2016 Call 12.250 6.885 6.885 0.000   70 6.885
NCMJL7 23/06/2016 Put 12.250 0.004 0.004 0.000   205 0.004
NCMKQ9 23/06/2016 Call 12.500 6.635 6.635 0.000   45 6.635
NCMKR9 23/06/2016 Put 12.500 0.005 0.005 0.000   40 0.005
NCMJS7 23/06/2016 Call 12.750 6.390 6.390 0.000   0 6.390
NCMJT7 23/06/2016 Put 12.750 0.007 0.007 0.000   1,716 0.007
NCMQE9 23/06/2016 Call 13.000 6.145 6.145 0.000 200 1,279 6.145
NCMQF9 23/06/2016 Put 13.000 0.010 0.010 0.000   625 0.010
NCMUU7 23/06/2016 Call 13.010 6.135 6.135 0.000   250 6.135
NCMUV7 23/06/2016 Put 13.010 0.010 0.010 0.000   380 0.010
NCMJG7 23/06/2016 Call 13.250 5.900 5.900 0.000   50 5.900
NCMJH7 23/06/2016 Put 13.250 0.015 0.015 0.000   6 0.015
NCMUP9 23/06/2016 Call 13.500 5.655 5.655 0.000   900 5.655
NCMUQ9 23/06/2016 Put 13.500 0.020 0.020 0.000   570 0.020
NCMUE9 23/06/2016 Call 13.510 5.645 5.645 0.000   69 5.645
NCMUD9 23/06/2016 Put 13.510 0.020 0.020 0.000   0 0.020
NCMJO7 23/06/2016 Call 13.750 5.415 5.415 0.000   270 5.415
NCMJP7 23/06/2016 Put 13.750 0.025 0.025 0.000   0 0.025
NCMUR9 23/06/2016 Call 14.000 5.170 5.170 0.000   876 5.170
NCMUS9 23/06/2016 Put 14.000 0.030 0.030 0.000   605 0.030
NCMUF9 23/06/2016 Call 14.010 5.165 5.165 0.000   81 5.165
NCMUG9 23/06/2016 Put 14.010 0.030 0.030 0.000   0 0.030
NCMJI7 23/06/2016 Call 14.250 4.930 4.930 0.000   6 4.930
NCMJJ7 23/06/2016 Put 14.250 0.035 0.035 0.000   302 0.035
NCMKH9 23/06/2016 Call 14.260 4.925 4.925 0.000   30 4.925
NCMKG9 23/06/2016 Put 14.260 0.040 0.040 0.000   0 0.040
NCMIQ9 23/06/2016 Call 14.500 4.690 4.690 4.550 2 452 4.690
NCMIR9 23/06/2016 Put 14.500 0.045 0.045 0.000 300 1,771 0.045
NCMKI9 23/06/2016 Call 14.510 4.685 4.685 0.000   50 4.685
NCMKJ9 23/06/2016 Put 14.510 0.045 0.045 0.000   20 0.045
NCMJQ7 23/06/2016 Call 14.750 4.455 4.455 0.000   175 4.455
NCMJR7 23/06/2016 Put 14.750 0.055 0.055 0.000   250 0.055
NCMKL9 23/06/2016 Call 14.760 4.445 4.445 0.000   10 4.445
NCMKK9 23/06/2016 Put 14.760 0.060 0.060 0.000   110 0.060
NCMK39 23/06/2016 Call 15.000 4.215 4.215 0.000   1,267 4.215
NCMK49 23/06/2016 Put 15.000 0.070 0.070 0.000 300 3,638 0.070
NCMW87 23/06/2016 Call 15.010 4.210 4.210 0.000   282 4.210
NCMW97 23/06/2016 Put 15.010 0.070 0.070 0.000   1,152 0.070
NCME48 23/06/2016 Call 15.500 3.750 3.750 0.000   448 3.750
NCME58 23/06/2016 Put 15.500 0.100 0.100 0.000   794 0.100
NCMGV8 23/06/2016 Call 15.510 3.740 3.740 0.000   1,036 3.740
NCMGU8 23/06/2016 Put 15.510 0.100 0.100 0.000   95 0.100
NCMM59 23/06/2016 Call 16.000 3.290 3.290 0.000   983 3.290
NCMM69 23/06/2016 Put 16.000 0.140 0.140 0.180 100 6,152 0.140
NCMGS8 23/06/2016 Call 16.010 3.280 3.280 0.000   312 3.280
NCMGT8 23/06/2016 Put 16.010 0.145 0.145 0.000   892 0.145
NCMFH8 23/06/2016 Call 16.500 2.845 2.845 0.000   492 2.845
NCMFI8 23/06/2016 Put 16.500 0.200 0.200 0.210 292 2,303 0.200
NCMGW8 23/06/2016 Call 16.510 2.835 2.835 2.750 10 1,050 2.835
NCMGX8 23/06/2016 Put 16.510 0.200 0.200 0.000   1,108 0.200
NCMMN9 23/06/2016 Call 17.000 2.420 2.420 0.000   698 2.420
NCMMO9 23/06/2016 Put 17.000 0.275 0.275 0.270 620 3,253 0.275
NCMGZ8 23/06/2016 Call 17.010 2.410 2.410 0.000   1,062 2.410
NCMGY8 23/06/2016 Put 17.010 0.280 0.280 0.000   730 0.280
NCMG88 23/06/2016 Call 17.500 2.015 2.015 0.000   1,240 2.015
NCMG98 23/06/2016 Put 17.500 0.380 0.380 0.410 380 2,559 0.380
NCMTC9 23/06/2016 Call 17.510 2.010 2.010 0.000   100 2.010
NCMTB9 23/06/2016 Put 17.510 0.380 0.380 0.420 50 155 0.380
NCMRF9 23/06/2016 Call 18.000 1.645 1.645 1.600 75 1,668 1.645
NCMRG9 23/06/2016 Put 18.000 0.510 0.510 0.560 290 1,575 0.510
NCMNR8 23/06/2016 Call 18.010 1.635 1.635 0.000   85 1.635
NCMNS8 23/06/2016 Put 18.010 0.510 0.510 0.000 350 401 0.510
NCMJ58 23/06/2016 Call 18.500 1.310 1.310 1.200 20 1,771 1.310
NCMJ68 23/06/2016 Put 18.500 0.680 0.680 0.730 10 3,231 0.680
NCMII9 23/06/2016 Call 18.510 1.305 1.305 0.000   266 1.305
NCMIJ9 23/06/2016 Put 18.510 0.680 0.680 0.000 50 630 0.680
NCMB37 23/06/2016 Call 19.000 1.020 1.020 1.020 423 2,397 1.020
NCMB47 23/06/2016 Put 19.000 0.890 0.890 0.875 70 1,214 0.890
NCMNU8 23/06/2016 Call 19.010 1.015 1.015 1.000 300 1,048 1.015
NCMNT8 23/06/2016 Put 19.010 0.890 0.890 0.800 450 529 0.890
NCMEN9 23/06/2016 Call 19.500 0.775 0.775 0.750 90 1,517 0.775
NCMEP9 23/06/2016 Put 19.500 1.140 1.140 0.000   578 1.140
NCMXF9 23/06/2016 Call 19.510 0.770 0.770 0.000   0 0.770
NCMXG9 23/06/2016 Put 19.510 1.145 1.145 0.000   78 1.145
NCMXD7 23/06/2016 Call 20.000 0.575 0.575 0.560 216 3,789 0.575
NCMXC7 23/06/2016 Put 20.000 1.445 1.445 1.585 161 1,943 1.445
NCMXJ7 23/06/2016 Call 20.010 0.570 0.570 0.560 630 721 0.570
NCMXK7 23/06/2016 Put 20.010 1.445 1.445 1.510 250 501 1.445
NCMXF7 23/06/2016 Call 20.500 0.420 0.420 0.400 190 5,063 0.420
NCMXG7 23/06/2016 Put 20.500 1.785 1.785 0.000 20 376 1.785
NCMXI7 23/06/2016 Call 20.510 0.420 0.420 0.000   360 0.420
NCMXH7 23/06/2016 Put 20.510 1.790 1.790 0.000   87 1.790
NCMYB7 23/06/2016 Call 21.000 0.305 0.305 0.310 732 2,356 0.305
NCMYC7 23/06/2016 Put 21.000 2.170 2.170 0.000   495 2.170
NCMYA7 23/06/2016 Call 21.010 0.305 0.305 0.000 100 178 0.305
NCMY97 23/06/2016 Put 21.010 2.175 2.175 0.000   545 2.175
NCMMH9 23/06/2016 Call 21.500 0.220 0.220 0.220 50 2,937 0.220
NCMMI9 23/06/2016 Put 21.500 2.580 2.580 0.000   34 2.580
NCMXH9 23/06/2016 Call 21.510 0.220 0.220 0.000   70 0.220
NCMXK9 23/06/2016 Put 21.510 2.585 2.585 0.000 344 344 2.585
NCMZU7 23/06/2016 Call 22.000 0.160 0.160 0.160 250 6,583 0.160
NCMZV7 23/06/2016 Put 22.000 3.020 3.020 0.000   217 3.020
NCMZT7 23/06/2016 Call 22.010 0.160 0.160 0.000   890 0.160
NCMZS7 23/06/2016 Put 22.010 3.025 3.025 0.000   310 3.025
NCMB48 23/06/2016 Call 22.500 0.120 0.120 0.000   4,786 0.120
NCMB58 23/06/2016 Put 22.500 3.480 3.480 0.000   0 3.480
NCMB38 23/06/2016 Call 22.510 0.115 0.115 0.000   0 0.115
NCMB28 23/06/2016 Put 22.510 3.480 3.480 0.000   1,028 3.480
NCMV89 23/06/2016 Call 23.000 0.085 0.085 0.100 100 1,184 0.085
NCMV99 23/06/2016 Put 23.000 3.950 3.950 0.000   80 3.950
NCMZY7 23/06/2016 Call 23.500 0.065 0.065 0.000   3,955 0.065
NCMB18 23/06/2016 Put 23.500 4.430 4.430 0.000   0 4.430
NCMZX7 23/06/2016 Call 23.510 0.065 0.065 0.000   10 0.065
NCMZW7 23/06/2016 Put 23.510 4.425 4.425 0.000   1,065 4.425
NCMTZ8 23/06/2016 Call 24.000 0.045 0.045 0.000   230 0.045
NCMU18 23/06/2016 Put 24.000 4.915 4.915 0.000   0 4.915
NCMTY8 23/06/2016 Call 24.010 0.045 0.045 0.000   0 0.045
NCMTX8 23/06/2016 Put 24.010 4.910 4.910 0.000   77 4.910
NCMTJ8 23/06/2016 Call 24.500 0.035 0.035 0.000   430 0.035
NCMTK8 23/06/2016 Put 24.500 5.405 5.405 0.000   0 5.405
NCMTM8 23/06/2016 Call 24.510 0.035 0.035 0.000   0 0.035
NCMTL8 23/06/2016 Put 24.510 5.400 5.400 0.000   9 5.400
NCMJL8 23/06/2016 Call 25.000 0.025 0.025 0.000   618 0.025
NCMJM8 23/06/2016 Put 25.000 5.900 5.900 0.000   0 5.900
NCMJK8 23/06/2016 Call 25.010 0.025 0.025 0.000   40 0.025
NCMJJ8 23/06/2016 Put 25.010 5.895 5.895 0.000   336 5.895
NCMIL9 23/06/2016 Call 25.500 0.020 0.020 0.025 100 312 0.020
NCMIK9 23/06/2016 Put 25.500 6.400 6.400 0.000   0 6.400
NCMIM9 23/06/2016 Call 26.000 0.015 0.015 0.000   0 0.015
NCMIN9 23/06/2016 Put 26.000 6.895 6.895 0.000   0 6.895
NCMIY9 23/06/2016 Call 26.010 0.015 0.015 0.000   0 0.015
NCMIZ9 23/06/2016 Put 26.010 6.885 6.885 0.000   325 6.885
NCMIX9 23/06/2016 Call 26.500 0.009 0.009 0.000   120 0.009
NCMIW9 23/06/2016 Put 26.500 7.395 7.395 0.000   0 7.395
NCMJ29 23/06/2016 Call 26.510 0.009 0.009 0.000   0 0.009
NCMJ19 23/06/2016 Put 26.510 7.385 7.385 0.000   64 7.385
NCMQ39 23/06/2016 Call 27.000 0.006 0.006 0.000   840 0.006
NCMQ29 23/06/2016 Put 27.000 7.895 7.895 0.000   0 7.895
NCMPZ9 23/06/2016 Call 27.010 0.007 0.007 0.000   0 0.007
NCMQ19 23/06/2016 Put 27.010 7.880 7.880 0.000   383 7.880
NCMTD8 23/06/2016 Call 27.500 0.004 0.004 0.000   0 0.004
NCMTE8 23/06/2016 Put 27.500 8.395 8.395 0.000   0 8.395
NCMTC8 23/06/2016 Call 27.510 0.004 0.004 0.000   65 0.004
NCMTB8 23/06/2016 Put 27.510 8.380 8.380 0.000   265 8.380
NCMN39 23/06/2016 Call 30.000 0.001 0.001 0.000   10,475 0.001
NCMN29 23/06/2016 Put 30.000 10.895 10.895 0.000   0 10.895
NCMME8 23/06/2016 Call 30.010 0.001 0.001 0.000   0 0.001
NCMMD8 23/06/2016 Put 30.010 10.875 10.875 0.000   165 10.875
NCMQO8 23/06/2016 Call 31.000 0.000 0.000 0.000   0 0.000
NCMQN8 23/06/2016 Put 31.000 11.890 11.890 0.000   0 11.890
NCMQP8 23/06/2016 Call 31.010 0.000 0.000 0.000   0 0.000
NCMQQ8 23/06/2016 Put 31.010 11.875 11.875 0.000   457 11.875
NCMTG8 23/06/2016 Call 32.500 0.000 0.000 0.000   0 0.000
NCMTF8 23/06/2016 Put 32.500 13.390 13.390 0.000   0 13.390
NCMTH8 23/06/2016 Call 32.510 0.000 0.000 0.000   0 0.000
NCMTI8 23/06/2016 Put 32.510 13.370 13.370 0.000   18 13.370
NCMKW8 23/06/2016 Call 33.000 0.000 0.000 0.000   1,600 0.000
NCMKX8 23/06/2016 Put 33.000 13.890 13.890 0.000   0 13.890
NCMKV8 23/06/2016 Call 33.010 0.000 0.000 0.000   0 0.000
NCMKU8 23/06/2016 Put 33.010 13.870 13.870 0.000   26 13.870
NCMN49 23/06/2016 Call 35.000 0.000 0.000 0.000   150 0.000
NCMN59 23/06/2016 Put 35.000 15.890 15.890 0.000   0 15.890
NCMLA8 23/06/2016 Call 35.010 0.000 0.000 0.000   0 0.000
NCML98 23/06/2016 Put 35.010 15.865 15.865 0.000   343 15.865
NCMN79 23/06/2016 Call 40.000 0.000 0.000 0.000   7,297 0.000
NCMN69 23/06/2016 Put 40.000 20.895 20.895 0.000   0 20.895
NCMLC7 23/06/2016 Call 40.010 0.000 0.000 0.000   0 0.000
NCMLD7 23/06/2016 Put 40.010 20.870 20.870 0.000   100 20.870
NCMQH9 28/07/2016 Call 0.010 19.165 19.165 0.000   0 19.165
NCMZI8 28/07/2016 Call 11.250 7.930 7.930 0.000   0 7.930
NCMZJ8 28/07/2016 Put 11.250 0.030 0.030 0.000   100 0.030
NCMZK8 28/07/2016 Call 11.500 7.690 7.690 0.000   25 7.690
NCMZL8 28/07/2016 Put 11.500 0.040 0.040 0.000   150 0.040
NCMZG8 28/07/2016 Call 11.750 7.445 7.445 0.000   0 7.445
NCMZH8 28/07/2016 Put 11.750 0.045 0.045 0.000   190 0.045
NCMZE8 28/07/2016 Call 12.000 7.205 7.205 0.000   0 7.205
NCMZF8 28/07/2016 Put 12.000 0.055 0.055 0.000   30 0.055
NCMYI8 28/07/2016 Call 12.250 6.970 6.970 0.000   0 6.970
NCMYJ8 28/07/2016 Put 12.250 0.070 0.070 0.000   0 0.070
NCMYO8 28/07/2016 Call 12.500 6.730 6.730 0.000   218 6.730
NCMYP8 28/07/2016 Put 12.500 0.080 0.080 0.000   302 0.080
NCMZ88 28/07/2016 Call 12.750 6.490 6.490 0.000   0 6.490
NCMZ98 28/07/2016 Put 12.750 0.095 0.095 0.000   60 0.095
NCMYE8 28/07/2016 Call 13.000 6.255 6.255 0.000   153 6.255
NCMYF8 28/07/2016 Put 13.000 0.105 0.105 0.000   100 0.105
NCMYQ8 28/07/2016 Call 13.250 6.020 6.020 0.000   0 6.020
NCMYR8 28/07/2016 Put 13.250 0.120 0.120 0.000   11 0.120
NCMYU8 28/07/2016 Call 13.500 5.780 5.780 0.000   426 5.780
NCMYV8 28/07/2016 Put 13.500 0.130 0.130 0.000   0 0.130
NCMZ68 28/07/2016 Call 13.750 5.545 5.545 0.000   42 5.545
NCMZ78 28/07/2016 Put 13.750 0.145 0.145 0.000   60 0.145
NCMYG8 28/07/2016 Call 14.000 5.315 5.315 0.000   200 5.315
NCMYH8 28/07/2016 Put 14.000 0.160 0.160 0.000   279 0.160
NCMYN9 28/07/2016 Call 14.010            
NCMYM9 28/07/2016 Put 14.010            
NCMYS8 28/07/2016 Call 14.250 5.085 5.085 0.000   0 5.085
NCMYT8 28/07/2016 Put 14.250 0.180 0.180 0.000   100 0.180
NCMYW8 28/07/2016 Call 14.500 4.855 4.855 0.000   40 4.855
NCMYX8 28/07/2016 Put 14.500 0.200 0.200 0.000   42 0.200
NCMZ48 28/07/2016 Call 14.750 4.630 4.630 0.000   0 4.630
NCMZ58 28/07/2016 Put 14.750 0.225 0.225 0.000   0 0.225
NCMYK8 28/07/2016 Call 15.000 4.410 4.410 0.000   231 4.410
NCMYL8 28/07/2016 Put 15.000 0.250 0.250 0.260 20 120 0.250
NCMYZ8 28/07/2016 Call 15.500 3.975 3.975 0.000 19 160 3.975
NCMZ18 28/07/2016 Put 15.500 0.315 0.315 0.000   150 0.315
NCMSA9 28/07/2016 Call 15.510 3.965 3.965 0.000   100 3.965
NCMSB9 28/07/2016 Put 15.510 0.315 0.315 0.000   240 0.315
NCMYM8 28/07/2016 Call 16.000 3.555 3.555 0.000   170 3.555
NCMYN8 28/07/2016 Put 16.000 0.395 0.395 0.430 199 649 0.395
NCMSD9 28/07/2016 Call 16.010 3.545 3.545 0.000   50 3.545
NCMSC9 28/07/2016 Put 16.010 0.395 0.395 0.000   20 0.395
NCMZ28 28/07/2016 Call 16.500 3.155 3.155 0.000   176 3.155
NCMZ38 28/07/2016 Put 16.500 0.490 0.490 0.000 250 678 0.490
NCMT49 28/07/2016 Call 16.510 3.145 3.145 0.000   62 3.145
NCMT39 28/07/2016 Put 16.510 0.490 0.490 0.000   187 0.490
NCMZQ8 28/07/2016 Call 17.000 2.765 2.765 0.000   192 2.765
NCMZR8 28/07/2016 Put 17.000 0.600 0.600 0.000 25 99 0.600
NCMT59 28/07/2016 Call 17.010 2.760 2.760 0.000   10 2.760
NCMT69 28/07/2016 Put 17.010 0.605 0.605 0.000   225 0.605
NCMC79 28/07/2016 Call 17.500 2.410 2.410 0.000   115 2.410
NCMC89 28/07/2016 Put 17.500 0.740 0.740 0.000 200 300 0.740
NCMT89 28/07/2016 Call 17.510 2.400 2.400 0.000   40 2.400
NCMT79 28/07/2016 Put 17.510 0.740 0.740 0.000 250 260 0.740
NCMCG9 28/07/2016 Call 18.000 2.075 2.075 0.000   123 2.075
NCMCH9 28/07/2016 Put 18.000 0.905 0.905 0.890 50 350 0.905
NCMT99 28/07/2016 Call 18.010 2.065 2.065 0.000   20 2.065
NCMTA9 28/07/2016 Put 18.010 0.905 0.905 0.000   100 0.905
NCMC99 28/07/2016 Call 18.500 1.765 1.765 0.000   750 1.765
NCMCF9 28/07/2016 Put 18.500 1.095 1.095 1.080 1 3,500 1.095
NCMSU9 28/07/2016 Call 18.510 1.760 1.760 0.000   460 1.760
NCMSV9 28/07/2016 Put 18.510 1.095 1.095 1.200 220 444 1.095
NCMCW9 28/07/2016 Call 19.000 1.490 1.490 1.480 30 736 1.490
NCMCX9 28/07/2016 Put 19.000 1.320 1.320 1.370 10 125 1.320
NCMSX9 28/07/2016 Call 19.010 1.485 1.485 0.000   0 1.485
NCMSW9 28/07/2016 Put 19.010 1.320 1.320 0.000   15 1.320
NCMES9 28/07/2016 Call 19.500 1.250 1.250 1.200 32 686 1.250
NCMET9 28/07/2016 Put 19.500 1.580 1.580 1.500 20 613 1.580
NCMSR9 28/07/2016 Call 19.510 1.245 1.245 0.000   100 1.245
NCMSQ9 28/07/2016 Put 19.510 1.575 1.575 0.000   0 1.575
NCMEQ9 28/07/2016 Call 20.000 1.040 1.040 1.005 10 2,200 1.040
NCMER9 28/07/2016 Put 20.000 1.865 1.865 1.835 125 1,173 1.865
NCMSY9 28/07/2016 Call 20.010 1.035 1.035 0.000   225 1.035
NCMSZ9 28/07/2016 Put 20.010 1.865 1.865 0.000   106 1.865
NCMEU9 28/07/2016 Call 20.500 0.855 0.855 0.810 360 386 0.855
NCMEV9 28/07/2016 Put 20.500 2.180 2.180 0.000   0 2.180
NCMMX9 28/07/2016 Call 21.000 0.705 0.705 0.000   732 0.705
NCMMY9 28/07/2016 Put 21.000 2.535 2.535 0.000   285 2.535
NCMXM9 28/07/2016 Call 21.010 0.700 0.700 0.000 550 690 0.700
NCMXL9 28/07/2016 Put 21.010 2.530 2.530 0.000   0 2.530
NCMMJ9 28/07/2016 Call 21.500 0.580 0.580 0.000 300 2,080 0.580
NCMMK9 28/07/2016 Put 21.500 2.910 2.910 0.000   217 2.910
NCMPP9 28/07/2016 Call 22.000 0.475 0.475 0.450 875 2,733 0.475
NCMPQ9 28/07/2016 Put 22.000 3.310 3.310 0.000   31 3.310
NCMXN9 28/07/2016 Call 22.010 0.475 0.475 0.000   0 0.475
NCMXO9 28/07/2016 Put 22.010 3.305 3.305 0.000   0 3.305
NCMUJ9 28/07/2016 Call 22.500 0.395 0.395 0.000   340 0.395
NCMUK9 28/07/2016 Put 22.500 3.730 3.730 0.000   0 3.730
NCMVA9 28/07/2016 Call 23.000 0.325 0.325 0.000   250 0.325
NCMVB9 28/07/2016 Put 23.000 4.160 4.160 0.000   110 4.160
NCMVC9 28/07/2016 Call 23.500 0.270 0.270 0.000   161 0.270
NCMVD9 28/07/2016 Put 23.500 4.605 4.605 0.000   192 4.605
NCMW59 28/07/2016 Call 24.000 0.225 0.225 0.000   0 0.225
NCMW69 28/07/2016 Put 24.000 5.060 5.060 0.000   0 5.060
NCMWP9 28/07/2016 Call 24.500 0.195 0.195 0.000   0 0.195
NCMWQ9 28/07/2016 Put 24.500 5.525 5.525 0.000   0 5.525
NCMWR9 28/07/2016 Call 25.000 0.160 0.160 0.000   220 0.160
NCMWS9 28/07/2016 Put 25.000 5.990 5.990 0.000   0 5.990
NCMQI9 25/08/2016 Call 0.010 19.190 19.190 0.000   0 19.190
NCMQ49 25/08/2016 Call 14.000 5.470 5.470 5.450 5 190 5.470
NCMQ59 25/08/2016 Put 14.000 0.235 0.235 0.250 20 95 0.235
NCMLF9 25/08/2016 Call 14.250 5.235 5.235 0.000   10 5.235
NCMLG9 25/08/2016 Put 14.250 0.285 0.285 0.000   0 0.285
NCMKS9 25/08/2016 Call 14.500 5.010 5.010 0.000   30 5.010
NCMKT9 25/08/2016 Put 14.500 0.315 0.315 0.000   0 0.315
NCMKW9 25/08/2016 Call 14.750 4.790 4.790 0.000   0 4.790
NCMKX9 25/08/2016 Put 14.750 0.345 0.345 0.000   0 0.345
NCMLL9 25/08/2016 Call 15.000 4.580 4.580 0.000   65 4.580
NCMLM9 25/08/2016 Put 15.000 0.380 0.380 0.000   0 0.380
NCMKU9 25/08/2016 Call 15.500 4.155 4.155 0.000   32 4.155
NCMKV9 25/08/2016 Put 15.500 0.455 0.455 0.000   0 0.455
NCMSF9 25/08/2016 Call 15.510 4.150 4.150 0.000   25 4.150
NCMSE9 25/08/2016 Put 15.510 0.455 0.455 0.000   10 0.455
NCMLB9 25/08/2016 Call 16.000 3.755 3.755 0.000   520 3.755
NCMLC9 25/08/2016 Put 16.000 0.555 0.555 0.000   45 0.555
NCMSG9 25/08/2016 Call 16.010 3.745 3.745 0.000   0 3.745
NCMSH9 25/08/2016 Put 16.010 0.550 0.550 0.000   10 0.550
NCML79 25/08/2016 Call 16.500 3.365 3.365 0.000   60 3.365
NCML89 25/08/2016 Put 16.500 0.665 0.665 0.000   7 0.665
NCML99 25/08/2016 Call 17.000 3.005 3.005 0.000   110 3.005
NCMLA9 25/08/2016 Put 17.000 0.805 0.805 0.000   20 0.805
NCML59 25/08/2016 Call 17.500 2.655 2.655 0.000   85 2.655
NCML69 25/08/2016 Put 17.500 0.955 0.955 0.950 30 78 0.955
NCMLD9 25/08/2016 Call 18.000 2.335 2.335 0.000   122 2.335
NCMLE9 25/08/2016 Put 18.000 1.140 1.140 0.000   30 1.140
NCMKY9 25/08/2016 Call 18.500 2.040 2.040 0.000   0 2.040
NCML29 25/08/2016 Put 18.500 1.340 1.340 1.370 10 32 1.340
NCMLH9 25/08/2016 Call 19.000 1.770 1.770 0.000   80 1.770
NCMLI9 25/08/2016 Put 19.000 1.570 1.570 0.000   3 1.570
NCML39 25/08/2016 Call 19.500 1.535 1.535 0.000   0 1.535
NCML49 25/08/2016 Put 19.500 1.830 1.830 0.000   0 1.830
NCMKO9 25/08/2016 Call 20.000 1.315 1.315 1.280 8 52 1.315
NCMKP9 25/08/2016 Put 20.000 2.110 2.110 0.000   10 2.110
NCMLJ9 25/08/2016 Call 20.500 1.130 1.130 0.000   0 1.130
NCMLK9 25/08/2016 Put 20.500 2.430 2.430 0.000   0 2.430
NCMMZ9 25/08/2016 Call 21.000 0.965 0.965 0.000   50 0.965
NCMN19 25/08/2016 Put 21.000 2.770 2.770 0.000   20 2.770
NCMN89 25/08/2016 Call 21.500 0.825 0.825 0.000   74 0.825
NCMN99 25/08/2016 Put 21.500 3.135 3.135 0.000   35 3.135
NCMPR9 25/08/2016 Call 22.000 0.700 0.700 0.000   300 0.700
NCMPS9 25/08/2016 Put 22.000 3.515 3.515 0.000   39 3.515
NCMUL9 25/08/2016 Call 22.500 0.595 0.595 0.000   120 0.595
NCMUM9 25/08/2016 Put 22.500 3.915 3.915 0.000   7 3.915
NCMVE9 25/08/2016 Call 23.000 0.510 0.510 0.000   0 0.510
NCMVF9 25/08/2016 Put 23.000 4.325 4.325 0.000   0 4.325
NCMVG9 25/08/2016 Call 23.500 0.440 0.440 0.000   2 0.440
NCMVH9 25/08/2016 Put 23.500 4.750 4.750 0.000   0 4.750
NCMW79 25/08/2016 Call 24.000 0.380 0.380 0.000   0 0.380
NCMW89 25/08/2016 Put 24.000 5.185 5.185 0.000   0 5.185
NCMWV9 25/08/2016 Call 24.500 0.330 0.330 0.000   22 0.330
NCMWW9 25/08/2016 Put 24.500 5.630 5.630 0.000   0 5.630
NCMWT9 25/08/2016 Call 25.000 0.285 0.285 0.000   25 0.285
NCMWU9 25/08/2016 Put 25.000 6.095 6.095 0.000   0 6.095
NCMQ69 29/09/2016 Call 0.010 19.235 19.235 0.000   0 19.235
NCMSG7 29/09/2016 Call 8.500 10.670 10.670 0.000   0 10.670
NCMSH7 29/09/2016 Put 8.500 0.040 0.040 0.000   1,300 0.040
NCMRH7 29/09/2016 Call 9.000 10.185 10.185 0.000   0 10.185
NCMRI7 29/09/2016 Put 9.000 0.055 0.055 0.000   100 0.055
NCMMJ8 29/09/2016 Call 9.250 9.945 9.945 0.000   0 9.945
NCMMM8 29/09/2016 Put 9.250 0.065 0.065 0.000   100 0.065
NCMMS7 29/09/2016 Call 9.500 9.710 9.710 0.000   0 9.710
NCMMT7 29/09/2016 Put 9.500 0.070 0.070 0.000   128 0.070
NCMLH8 29/09/2016 Call 9.750 9.470 9.470 0.000   0 9.470
NCMLI8 29/09/2016 Put 9.750 0.075 0.075 0.000   0 0.075
NCMMO7 29/09/2016 Call 10.000 9.235 9.235 0.000   0 9.235
NCMMP7 29/09/2016 Put 10.000 0.085 0.085 0.000   2,464 0.085
NCML58 29/09/2016 Call 10.250 9.000 9.000 0.000   0 9.000
NCML68 29/09/2016 Put 10.250 0.095 0.095 0.000   467 0.095
NCMKZ7 29/09/2016 Call 10.500 8.765 8.765 0.000   0 8.765
NCML17 29/09/2016 Put 10.500 0.105 0.105 0.000   50 0.105
NCMBQ8 29/09/2016 Call 10.750 8.530 8.530 0.000   0 8.530
NCMBR8 29/09/2016 Put 10.750 0.115 0.115 0.000   0 0.115
NCMK17 29/09/2016 Call 11.000 8.295 8.295 0.000   0 8.295
NCMK27 29/09/2016 Put 11.000 0.130 0.130 0.000   160 0.130
NCMC38 29/09/2016 Call 11.250 8.060 8.060 0.000   0 8.060
NCMC48 29/09/2016 Put 11.250 0.145 0.145 0.000   0 0.145
NCMK97 29/09/2016 Call 11.500 7.830 7.830 0.000   0 7.830
NCMKA7 29/09/2016 Put 11.500 0.160 0.160 0.000   400 0.160
NCMBW8 29/09/2016 Call 11.750 7.595 7.595 0.000   40 7.595
NCMBX8 29/09/2016 Put 11.750 0.175 0.175 0.000   120 0.175
NCMJY7 29/09/2016 Call 12.000 7.365 7.365 0.000   100 7.365
NCMJZ7 29/09/2016 Put 12.000 0.195 0.195 0.000   100 0.195
NCMC18 29/09/2016 Call 12.250 7.135 7.135 0.000   0 7.135
NCMC28 29/09/2016 Put 12.250 0.215 0.215 0.000   0 0.215
NCMK77 29/09/2016 Call 12.500 6.910 6.910 0.000   0 6.910
NCMK87 29/09/2016 Put 12.500 0.235 0.235 0.000   50 0.235
NCMBU8 29/09/2016 Call 12.750 6.685 6.685 0.000   227 6.685
NCMBV8 29/09/2016 Put 12.750 0.255 0.255 0.000   165 0.255
NCMJW7 29/09/2016 Call 13.000 6.455 6.455 0.000   420 6.455
NCMJX7 29/09/2016 Put 13.000 0.280 0.280 0.000   600 0.280
NCMBY8 29/09/2016 Call 13.250 6.235 6.235 0.000   25 6.235
NCMBZ8 29/09/2016 Put 13.250 0.305 0.305 0.000   0 0.305
NCMKB7 29/09/2016 Call 13.500 6.015 6.015 0.000   0 6.015
NCMKC7 29/09/2016 Put 13.500 0.335 0.335 0.000   0 0.335
NCMBS8 29/09/2016 Call 13.750 5.795 5.795 0.000   0 5.795
NCMBT8 29/09/2016 Put 13.750 0.365 0.365 0.000   153 0.365
NCMK37 29/09/2016 Call 14.000 5.575 5.575 5.480 3 258 5.575
NCMK47 29/09/2016 Put 14.000 0.390 0.390 0.000   450 0.390
NCMCS8 29/09/2016 Call 14.250 5.360 5.360 0.000   4 5.360
NCMCT8 29/09/2016 Put 14.250 0.430 0.430 0.000   0 0.430
NCMKD7 29/09/2016 Call 14.500 5.155 5.155 0.000   548 5.155
NCMKE7 29/09/2016 Put 14.500 0.470 0.470 0.000   150 0.470
NCMEF8 29/09/2016 Call 14.750 4.945 4.945 0.000   0 4.945
NCMEG8 29/09/2016 Put 14.750 0.510 0.510 0.000   100 0.510
NCMK57 29/09/2016 Call 15.000 4.740 4.740 0.000   701 4.740
NCMK67 29/09/2016 Put 15.000 0.550 0.550 0.000   300 0.550
NCMUZ9 29/09/2016 Call 15.010 4.730 4.730 0.000   0 4.730
NCMV19 29/09/2016 Put 15.010 0.555 0.555 0.000   0 0.555
NCME88 29/09/2016 Call 15.500 4.345 4.345 0.000   12 4.345
NCME98 29/09/2016 Put 15.500 0.655 0.655 0.000   15 0.655
NCME68 29/09/2016 Call 16.000 3.955 3.955 0.000   283 3.955
NCME78 29/09/2016 Put 16.000 0.760 0.760 0.000   497 0.760
NCMFZ9 29/09/2016 Call 16.010 3.950 3.950 0.000   0 3.950
NCMG19 29/09/2016 Put 16.010 0.760 0.760 0.000   20 0.760
NCMFJ8 29/09/2016 Call 16.500 3.590 3.590 0.000   1,604 3.590
NCMFK8 29/09/2016 Put 16.500 0.890 0.890 0.000   54 0.890
NCMG39 29/09/2016 Call 16.510 3.580 3.580 0.000   18 3.580
NCMG29 29/09/2016 Put 16.510 0.890 0.890 0.000   485 0.890
NCMGK8 29/09/2016 Call 17.000 3.240 3.240 0.000   427 3.240
NCMGL8 29/09/2016 Put 17.000 1.035 1.035 1.100 20 310 1.035
NCMNV8 29/09/2016 Call 17.010 3.235 3.235 0.000   330 3.235
NCMNW8 29/09/2016 Put 17.010 1.030 1.030 1.045 10 55 1.030
NCMGM8 29/09/2016 Call 17.500 2.915 2.915 0.000   7 2.915
NCMGN8 29/09/2016 Put 17.500 1.200 1.200 0.000   10 1.200
NCMG49 29/09/2016 Call 17.510 2.905 2.905 0.000   0 2.905
NCMG59 29/09/2016 Put 17.510 1.195 1.195 0.000   18 1.195
NCMI78 29/09/2016 Call 18.000 2.600 2.600 0.000   325 2.600
NCMI88 29/09/2016 Put 18.000 1.385 1.385 0.000   370 1.385
NCMNY8 29/09/2016 Call 18.010 2.595 2.595 0.000   0 2.595
NCMNX8 29/09/2016 Put 18.010 1.380 1.380 0.000   596 1.380
NCMJ78 29/09/2016 Call 18.500 2.320 2.320 0.000   214 2.320
NCMJ88 29/09/2016 Put 18.500 1.595 1.595 0.000   160 1.595
NCMGZ9 29/09/2016 Call 18.510 2.310 2.310 2.200 10 40 2.310
NCMGY9 29/09/2016 Put 18.510 1.590 1.590 0.000   154 1.590
NCMJ98 29/09/2016 Call 19.000 2.055 2.055 0.000   168 2.055
NCMJA8 29/09/2016 Put 19.000 1.825 1.825 0.000   0 1.825
NCMNZ8 29/09/2016 Call 19.010 2.050 2.050 0.000   61 2.050
NCMP18 29/09/2016 Put 19.010 1.820 1.820 0.000   25 1.820
NCMEW9 29/09/2016 Call 19.500 1.820 1.820 1.710 75 75 1.820
NCMEX9 29/09/2016 Put 19.500 2.090 2.090 0.000   0 2.090
NCMKN9 29/09/2016 Call 19.510 1.815 1.815 1.730 20 79 1.815
NCMKM9 29/09/2016 Put 19.510 2.080 2.080 0.000   10 2.080
NCMSO7 29/09/2016 Call 20.000 1.605 1.605 0.000   2,298 1.605
NCMSP7 29/09/2016 Put 20.000 2.370 2.370 0.000   30 2.370
NCMSR7 29/09/2016 Call 20.010 1.600 1.600 0.000   15 1.600
NCMSQ7 29/09/2016 Put 20.010 2.360 2.360 0.000   142 2.360
NCMEY9 29/09/2016 Call 20.500 1.420 1.420 0.000   50 1.420
NCMEZ9 29/09/2016 Put 20.500 2.680 2.680 0.000   0 2.680
NCMI19 29/09/2016 Call 20.510 1.410 1.410 0.000   1,300 1.410
NCMI29 29/09/2016 Put 20.510 2.670 2.670 0.000   450 2.670
NCMNM9 29/09/2016 Call 21.000 1.245 1.245 0.000   20 1.245
NCMNN9 29/09/2016 Put 21.000 3.010 3.010 0.000   0 3.010
NCMNK9 29/09/2016 Call 21.500 1.095 1.095 1.165 5 5 1.095
NCMNL9 29/09/2016 Put 21.500 3.360 3.360 0.000   0 3.360
NCMPT9 29/09/2016 Call 22.000 0.960 0.960 0.000   70 0.960
NCMPU9 29/09/2016 Put 22.000 3.725 3.725 0.000   0 3.725
NCMUN9 29/09/2016 Call 22.500 0.845 0.845 0.000   0 0.845
NCMUO9 29/09/2016 Put 22.500 4.110 4.110 0.000   0 4.110
NCMVI9 29/09/2016 Call 23.000 0.745 0.745 0.000   0 0.745
NCMVJ9 29/09/2016 Put 23.000 4.510 4.510 0.000   0 4.510
NCMVK9 29/09/2016 Call 23.500 0.650 0.650 0.000   0 0.650
NCMVL9 29/09/2016 Put 23.500 4.915 4.915 0.000   0 4.915
NCMFG9 29/09/2016 Call 24.000 0.575 0.575 0.000   60 0.575
NCMFH9 29/09/2016 Put 24.000 5.340 5.340 0.000   0 5.340
NCMFJ9 29/09/2016 Call 24.010 0.570 0.570 0.000   0 0.570
NCMFI9 29/09/2016 Put 24.010 5.305 5.305 0.000   50 5.305
NCMWX9 29/09/2016 Call 24.500 0.500 0.500 0.000   0 0.500
NCMWY9 29/09/2016 Put 24.500 5.770 5.770 0.000   0 5.770
NCMFK9 29/09/2016 Call 25.000 0.445 0.445 0.000   322 0.445
NCMFL9 29/09/2016 Put 25.000 6.210 6.210 0.000   0 6.210
NCMFN9 29/09/2016 Call 25.010 0.440 0.440 0.000   220 0.440
NCMFM9 29/09/2016 Put 25.010 6.170 6.170 0.000   417 6.170
NCMEY8 29/09/2016 Call 28.000 0.215 0.215 0.000   613 0.215
NCMEX8 29/09/2016 Put 28.000 8.995 8.995 0.000   4 8.995
NCMEV8 29/09/2016 Call 28.010 0.215 0.215 0.000   700 0.215
NCMEW8 29/09/2016 Put 28.010 8.915 8.915 0.000   94 8.915
NCMI39 29/09/2016 Call 28.500 0.190 0.190 0.000   0 0.190
NCMI49 29/09/2016 Put 28.500 9.475 9.475 0.000   0 9.475
NCMJ59 29/09/2016 Call 28.510 0.190 0.190 0.000   0 0.190
NCMJ89 29/09/2016 Put 28.510 9.390 9.390 0.000   0 9.390
NCMI69 29/09/2016 Call 29.000 0.170 0.170 0.000   0 0.170
NCMI59 29/09/2016 Put 29.000 9.955 9.955 0.000   0 9.955
NCMJA9 29/09/2016 Call 29.010 0.170 0.170 0.000   0 0.170
NCMJ99 29/09/2016 Put 29.010 9.865 9.865 0.000   0 9.865
NCMI79 29/09/2016 Call 29.500 0.145 0.145 0.000   100 0.145
NCMI89 29/09/2016 Put 29.500 10.440 10.440 0.000   0 10.440
NCMJB9 29/09/2016 Call 29.510 0.150 0.150 0.000   0 0.150
NCMJC9 29/09/2016 Put 29.510 10.340 10.340 0.000   0 10.340
NCMIF9 29/09/2016 Call 30.000 0.130 0.130 0.000   500 0.130
NCMI99 29/09/2016 Put 30.000 10.925 10.925 0.000   0 10.925
NCMJE9 29/09/2016 Call 30.010 0.130 0.130 0.000   0 0.130
NCMJD9 29/09/2016 Put 30.010 10.815 10.815 0.000   0 10.815
NCMIG9 29/09/2016 Call 30.500 0.115 0.115 0.000   200 0.115
NCMIH9 29/09/2016 Put 30.500 11.410 11.410 0.000   0 11.410
NCMJF9 29/09/2016 Call 30.510 0.115 0.115 0.000   100 0.115
NCMJG9 29/09/2016 Put 30.510 11.290 11.290 0.000   0 11.290
NCMB39 29/09/2016 Call 31.000 0.105 0.105 0.000   57 0.105
NCMB29 29/09/2016 Put 31.000 11.900 11.900 0.000   0 11.900
NCMZY8 29/09/2016 Call 31.010 0.105 0.105 0.000   0 0.105
NCMB19 29/09/2016 Put 31.010 11.775 11.775 0.000   0 11.775
NCMU89 27/10/2016 Call 0.010 19.265 19.265 0.000   0 19.265
NCMU49 27/10/2016 Call 15.000 4.875 4.875 0.000   0 4.875
NCMU59 27/10/2016 Put 15.000 0.660 0.660 0.000   0 0.660
NCMTJ9 27/10/2016 Call 15.500 4.490 4.490 0.000   0 4.490
NCMTK9 27/10/2016 Put 15.500 0.770 0.770 0.000   0 0.770
NCMU69 27/10/2016 Call 16.000 4.115 4.115 0.000   0 4.115
NCMU79 27/10/2016 Put 16.000 0.890 0.890 0.000   7 0.890
NCMV29 27/10/2016 Call 16.010 4.110 4.110 0.000   0 4.110
NCMV39 27/10/2016 Put 16.010 0.890 0.890 0.000   0 0.890
NCMTH9 27/10/2016 Call 16.500 3.765 3.765 0.000   25 3.765
NCMTI9 27/10/2016 Put 16.500 1.035 1.035 0.000   0 1.035
NCMTP9 27/10/2016 Call 17.000 3.420 3.420 0.000   0 3.420
NCMTQ9 27/10/2016 Put 17.000 1.185 1.185 0.000   25 1.185
NCMTX9 27/10/2016 Call 17.500 3.110 3.110 0.000   0 3.110
NCMTY9 27/10/2016 Put 17.500 1.370 1.370 0.000   25 1.370
NCMTR9 27/10/2016 Call 18.000 2.800 2.800 0.000   16 2.800
NCMTS9 27/10/2016 Put 18.000 1.560 1.560 0.000   0 1.560
NCMTV9 27/10/2016 Call 18.500 2.520 2.520 0.000   11 2.520
NCMTW9 27/10/2016 Put 18.500 1.780 1.780 0.000   0 1.780
NCMTN9 27/10/2016 Call 19.000 2.250 2.250 0.000   0 2.250
NCMTO9 27/10/2016 Put 19.000 2.010 2.010 0.000   5 2.010
NCMTT9 27/10/2016 Call 19.500 2.015 2.015 0.000   3 2.015
NCMTU9 27/10/2016 Put 19.500 2.275 2.275 0.000   0 2.275
NCMTL9 27/10/2016 Call 20.000 1.795 1.795 0.000   5 1.795
NCMTM9 27/10/2016 Put 20.000 2.550 2.550 0.000   0 2.550
NCMTZ9 27/10/2016 Call 20.500 1.600 1.600 0.000   0 1.600
NCMU19 27/10/2016 Put 20.500 2.850 2.850 0.000   0 2.850
NCMTF9 27/10/2016 Call 21.000 1.425 1.425 0.000   0 1.425
NCMTG9 27/10/2016 Put 21.000 3.170 3.170 0.000   0 3.170
NCMU29 27/10/2016 Call 21.500 1.265 1.265 0.000   90 1.265
NCMU39 27/10/2016 Put 21.500 3.505 3.505 0.000   60 3.505
NCMTD9 27/10/2016 Call 22.000 1.130 1.130 0.000   0 1.130
NCMTE9 27/10/2016 Put 22.000 3.870 3.870 0.000   0 3.870
NCMUT9 27/10/2016 Call 22.500 0.995 0.995 0.000   0 0.995
NCMUU9 27/10/2016 Put 22.500 4.235 4.235 0.000   0 4.235
NCMVM9 27/10/2016 Call 23.000 0.890 0.890 0.000   0 0.890
NCMVN9 27/10/2016 Put 23.000 4.630 4.630 0.000   0 4.630
NCMVO9 27/10/2016 Call 23.500 0.785 0.785 0.000   0 0.785
NCMVP9 27/10/2016 Put 23.500 5.030 5.030 0.000   0 5.030
NCMW99 27/10/2016 Call 24.000 0.695 0.695 0.000   0 0.695
NCMWA9 27/10/2016 Put 24.000 5.435 5.435 0.000   0 5.435
NCMWZ9 27/10/2016 Call 24.500 0.630 0.630 0.000   0 0.630
NCMX19 27/10/2016 Put 24.500 5.865 5.865 0.000   0 5.865
NCMX29 27/10/2016 Call 25.000 0.580 0.580 0.000   0 0.580
NCMX39 27/10/2016 Put 25.000 6.315 6.315 0.000   0 6.315
NCMYL9 24/11/2016 Call 0.010 19.300 19.300 0.000   0 19.300
NCMYO9 24/11/2016 Call 15.500            
NCMYP9 24/11/2016 Put 15.500            
NCMY39 24/11/2016 Call 16.000 4.255 4.255 0.000   0 4.255
NCMY49 24/11/2016 Put 16.000 1.015 1.015 0.000   0 1.015
NCMY59 24/11/2016 Call 16.500 3.920 3.920 0.000   0 3.920
NCMY69 24/11/2016 Put 16.500 1.165 1.165 0.000   0 1.165
NCMYJ9 24/11/2016 Call 17.000 3.590 3.590 0.000   0 3.590
NCMYK9 24/11/2016 Put 17.000 1.330 1.330 0.000   0 1.330
NCMY79 24/11/2016 Call 17.500 3.285 3.285 0.000   0 3.285
NCMY89 24/11/2016 Put 17.500 1.520 1.520 0.000   0 1.520
NCMXY9 24/11/2016 Call 18.000 2.985 2.985 0.000   0 2.985
NCMXZ9 24/11/2016 Put 18.000 1.715 1.715 0.000   0 1.715
NCMY99 24/11/2016 Call 18.500 2.715 2.715 0.000   0 2.715
NCMYA9 24/11/2016 Put 18.500 1.940 1.940 0.000   0 1.940
NCMY19 24/11/2016 Call 19.000 2.450 2.450 0.000   0 2.450
NCMY29 24/11/2016 Put 19.000 2.175 2.175 0.000   0 2.175
NCMYB9 24/11/2016 Call 19.500 2.215 2.215 0.000   0 2.215
NCMYC9 24/11/2016 Put 19.500 2.440 2.440 0.000   0 2.440
NCMXR9 24/11/2016 Call 20.000 1.995 1.995 0.000   0 1.995
NCMXS9 24/11/2016 Put 20.000 2.715 2.715 0.000   0 2.715
NCMYD9 24/11/2016 Call 20.500 1.795 1.795 0.000   0 1.795
NCMYE9 24/11/2016 Put 20.500 3.010 3.010 0.000   0 3.010
NCMXP9 24/11/2016 Call 21.000 1.620 1.620 0.000   0 1.620
NCMXQ9 24/11/2016 Put 21.000 3.335 3.335 0.000   0 3.335
NCMYF9 24/11/2016 Call 21.500 1.450 1.450 0.000   0 1.450
NCMYG9 24/11/2016 Put 21.500 3.665 3.665 0.000   0 3.665
NCMXV9 24/11/2016 Call 22.000 1.315 1.315 0.000   0 1.315
NCMXW9 24/11/2016 Put 22.000 4.030 4.030 0.000   0 4.030
NCMYH9 24/11/2016 Call 22.500 1.185 1.185 0.000   0 1.185
NCMYI9 24/11/2016 Put 22.500 4.400 4.400 0.000   0 4.400
NCMXT9 24/11/2016 Call 23.000 1.050 1.050 0.000   0 1.050
NCMXU9 24/11/2016 Put 23.000 4.775 4.775 0.000   0 4.775
NCMQJ9 22/12/2016 Call 0.010 19.335 19.335 0.000   0 19.335
NCMWH7 22/12/2016 Call 5.500 13.675 13.675 0.000   10 13.675
NCMWI7 22/12/2016 Put 5.500 0.007 0.007 0.000   725 0.007
NCMYT7 22/12/2016 Call 6.000 13.185 13.185 0.000   0 13.185
NCMYU7 22/12/2016 Put 6.000 0.015 0.015 0.000   200 0.015
NCMY17 22/12/2016 Call 6.500 12.690 12.690 0.000   0 12.690
NCMY27 22/12/2016 Put 6.500 0.020 0.020 0.000   400 0.020
NCMYR7 22/12/2016 Call 7.000 12.195 12.195 0.000   0 12.195
NCMYS7 22/12/2016 Put 7.000 0.035 0.035 0.000   300 0.035
NCMWJ7 22/12/2016 Call 7.500 11.710 11.710 0.000   58 11.710
NCMXZ7 22/12/2016 Put 7.500 0.055 0.055 0.000   0 0.055
NCMY77 22/12/2016 Call 8.000 11.230 11.230 0.000   20 11.230
NCMYO7 22/12/2016 Put 8.000 0.075 0.075 0.000   10 0.075
NCMY57 22/12/2016 Call 8.500 10.760 10.760 0.000   14 10.760
NCMY67 22/12/2016 Put 8.500 0.100 0.100 0.000   0 0.100
NCMYP7 22/12/2016 Call 9.000 10.295 10.295 0.000   0 10.295
NCMYQ7 22/12/2016 Put 9.000 0.125 0.125 0.000   278 0.125
NCMY37 22/12/2016 Call 9.500 9.835 9.835 0.000   520 9.835
NCMY47 22/12/2016 Put 9.500 0.160 0.160 0.000   154 0.160
NCMZ17 22/12/2016 Call 10.000 9.375 9.375 0.000   12 9.375
NCMZ27 22/12/2016 Put 10.000 0.190 0.190 0.000   150 0.190
NCMZL7 22/12/2016 Call 10.500 8.915 8.915 0.000   6 8.915
NCMZM7 22/12/2016 Put 10.500 0.230 0.230 0.000   200 0.230
NCMWY8 22/12/2016 Call 10.750 8.685 8.685 0.000   0 8.685
NCMWZ8 22/12/2016 Put 10.750 0.250 0.250 0.000   100 0.250
NCMDM8 22/12/2016 Call 11.000 8.465 8.465 0.000   19 8.465
NCMDN8 22/12/2016 Put 11.000 0.270 0.270 0.000   400 0.270
NCMV58 22/12/2016 Call 11.250 8.240 8.240 0.000   0 8.240
NCMV68 22/12/2016 Put 11.250 0.290 0.290 0.000   0 0.290
NCMDO8 22/12/2016 Call 11.500 8.015 8.015 0.000   3 8.015
NCMDP8 22/12/2016 Put 11.500 0.315 0.315 0.000   80 0.315
NCMVJ8 22/12/2016 Call 11.750 7.790 7.790 0.000   0 7.790
NCMVK8 22/12/2016 Put 11.750 0.340 0.340 0.000   100 0.340
NCMDR8 22/12/2016 Call 12.000 7.570 7.570 0.000   188 7.570
NCMDQ8 22/12/2016 Put 12.000 0.370 0.370 0.000   356 0.370
NCMY48 22/12/2016 Call 12.010 7.565 7.565 0.000   0 7.565
NCMY58 22/12/2016 Put 12.010 0.365 0.365 0.000   50 0.365
NCMVF8 22/12/2016 Call 12.250 7.355 7.355 0.000   0 7.355
NCMVG8 22/12/2016 Put 12.250 0.400 0.400 0.000   49 0.400
NCMDS8 22/12/2016 Call 12.500 7.140 7.140 0.000   213 7.140
NCMDT8 22/12/2016 Put 12.500 0.425 0.425 0.000   484 0.425
NCMY38 22/12/2016 Call 12.510 7.130 7.130 0.000   0 7.130
NCMY28 22/12/2016 Put 12.510 0.425 0.425 0.000   0 0.425
NCMVL8 22/12/2016 Call 12.750 6.925 6.925 0.000   200 6.925
NCMVM8 22/12/2016 Put 12.750 0.455 0.455 0.000   0 0.455
NCMEN8 22/12/2016 Call 13.000 6.710 6.710 0.000   20 6.710
NCMEM8 22/12/2016 Put 13.000 0.490 0.490 0.000   150 0.490
NCMXZ8 22/12/2016 Call 13.010 6.705 6.705 0.000   0 6.705
NCMY18 22/12/2016 Put 13.010 0.495 0.495 0.460 5 15 0.495
NCMVD8 22/12/2016 Call 13.250 6.505 6.505 0.000   0 6.505
NCMVE8 22/12/2016 Put 13.250 0.530 0.530 0.000   0 0.530
NCMQJ8 22/12/2016 Call 13.500 6.300 6.300 0.000   61 6.300
NCMQK8 22/12/2016 Put 13.500 0.575 0.575 0.000   0 0.575
NCMVN8 22/12/2016 Call 13.750 6.100 6.100 0.000   0 6.100
NCMVO8 22/12/2016 Put 13.750 0.615 0.615 0.000   20 0.615
NCMEO8 22/12/2016 Call 14.000 5.895 5.895 0.000   519 5.895
NCMEP8 22/12/2016 Put 14.000 0.655 0.655 0.000   70 0.655
NCMVH8 22/12/2016 Call 14.250 5.695 5.695 0.000   0 5.695
NCMVI8 22/12/2016 Put 14.250 0.705 0.705 0.000   0 0.705
NCMMV9 22/12/2016 Call 14.500 5.505 5.505 0.000   145 5.505
NCMMW9 22/12/2016 Put 14.500 0.760 0.760 0.000   20 0.760
NCMX78 22/12/2016 Call 14.750 5.320 5.320 0.000   10 5.320
NCMX88 22/12/2016 Put 14.750 0.815 0.815 0.000   975 0.815
NCMER8 22/12/2016 Call 15.000 5.130 5.130 0.000   215 5.130
NCMEQ8 22/12/2016 Put 15.000 0.875 0.875 0.000   2,700 0.875
NCMSD8 22/12/2016 Call 15.010 5.120 5.120 0.000   0 5.120
NCMSC8 22/12/2016 Put 15.010 0.870 0.870 0.000   0 0.870
NCMXD8 22/12/2016 Call 15.500 4.755 4.755 0.000   20 4.755
NCMXF8 22/12/2016 Put 15.500 0.995 0.995 0.000   96 0.995
NCMM79 22/12/2016 Call 16.000 4.410 4.410 0.000   408 4.410
NCMM89 22/12/2016 Put 16.000 1.140 1.140 0.000   10 1.140
NCMSE8 22/12/2016 Call 16.010 4.400 4.400 0.000   110 4.400
NCMSF8 22/12/2016 Put 16.010 1.130 1.130 0.000   55 1.130
NCMZA8 22/12/2016 Call 16.500 4.065 4.065 2.840 19 220 4.065
NCMZB8 22/12/2016 Put 16.500 1.285 1.285 0.000   0 1.285
NCMMP9 22/12/2016 Call 17.000 3.740 3.740 0.000   444 3.740
NCMMQ9 22/12/2016 Put 17.000 1.460 1.460 0.000   478 1.460
NCMSH8 22/12/2016 Call 17.010 3.730 3.730 0.000   100 3.730
NCMSG8 22/12/2016 Put 17.010 1.450 1.450 0.000   57 1.450
NCMCK9 22/12/2016 Call 17.500 3.430 3.430 0.000   30 3.430
NCMCL9 22/12/2016 Put 17.500 1.650 1.650 0.000   83 1.650
NCMRH9 22/12/2016 Call 18.000 3.130 3.130 0.000   343 3.130
NCMRI9 22/12/2016 Put 18.000 1.845 1.845 0.000   242 1.845
NCMCI9 22/12/2016 Call 18.500 2.865 2.865 0.000   480 2.865
NCMCJ9 22/12/2016 Put 18.500 2.080 2.080 0.000   0 2.080
NCMB57 22/12/2016 Call 19.000 2.600 2.600 0.000   8,550 2.600
NCMB67 22/12/2016 Put 19.000 2.315 2.315 2.280 20 2,050 2.315
NCMD39 22/12/2016 Call 19.010 2.600 2.600 0.000   34 2.600
NCMD49 22/12/2016 Put 19.010 2.305 2.305 0.000   80 2.305
NCMD69 22/12/2016 Call 19.500 2.370 2.370 0.000   0 2.370
NCMD59 22/12/2016 Put 19.500 2.585 2.585 2.670 80 494 2.585
NCMD79 22/12/2016 Call 19.510 2.365 2.365 0.000   25 2.365
NCMD89 22/12/2016 Put 19.510 2.565 2.565 0.000   10 2.565
NCMDK9 22/12/2016 Call 20.000 2.155 2.155 0.000   450 2.155
NCMD99 22/12/2016 Put 20.000 2.865 2.865 0.000   8 2.865
NCMDL9 22/12/2016 Call 20.010 2.145 2.145 0.000   10 2.145
NCMDM9 22/12/2016 Put 20.010 2.840 2.840 0.000   2 2.840
NCMF19 22/12/2016 Call 20.500 1.950 1.950 0.000   100 1.950
NCMF29 22/12/2016 Put 20.500 3.160 3.160 0.000   0 3.160
NCMNQ9 22/12/2016 Call 21.000 1.780 1.780 0.000   90 1.780
NCMNR9 22/12/2016 Put 21.000 3.480 3.480 0.000   0 3.480
NCMNO9 22/12/2016 Call 21.500 1.605 1.605 0.000   0 1.605
NCMNP9 22/12/2016 Put 21.500 3.810 3.810 0.000   0 3.810
NCMPV9 22/12/2016 Call 22.000 1.460 1.460 0.000   1,530 1.460
NCMPW9 22/12/2016 Put 22.000 4.160 4.160 0.000   0 4.160
NCMXC9 22/12/2016 Call 22.010 1.455 1.455 0.000   0 1.455
NCMXD9 22/12/2016 Put 22.010 4.125 4.125 0.000   0 4.125
NCMWA7 22/12/2016 Call 22.500 1.330 1.330 0.000   4,175 1.330
NCMWB7 22/12/2016 Put 22.500 4.525 4.525 0.000   0 4.525
NCMWD7 22/12/2016 Call 22.750 1.260 1.260 0.000   100 1.260
NCMWC7 22/12/2016 Put 22.750 4.710 4.710 0.000   0 4.710
NCMWE7 22/12/2016 Call 23.000 1.200 1.200 0.000   407 1.200
NCMWF7 22/12/2016 Put 23.000 4.895 4.895 0.000   0 4.895
NCMTO8 22/12/2016 Call 23.010 1.200 1.200 0.000   40 1.200
NCMTN8 22/12/2016 Put 23.010 4.850 4.850 3.970 172 312 4.850
NCMVQ9 22/12/2016 Call 23.500 1.095 1.095 0.000   0 1.095
NCMVR9 22/12/2016 Put 23.500 5.285 5.285 0.000   0 5.285
NCMFP9 22/12/2016 Call 24.000 1.000 1.000 0.000   0 1.000
NCMFO9 22/12/2016 Put 24.000 5.685 5.685 0.000   0 5.685
NCMFU9 22/12/2016 Call 24.010 0.990 0.990 0.000   0 0.990
NCMFY9 22/12/2016 Put 24.010 5.625 5.625 0.000   25 5.625
NCMX49 22/12/2016 Call 24.500 0.905 0.905 0.000   0 0.905
NCMX59 22/12/2016 Put 24.500 6.090 6.090 0.000   0 6.090
NCMFQ9 22/12/2016 Call 25.000 0.825 0.825 0.000   0 0.825
NCMFR9 22/12/2016 Put 25.000 6.505 6.505 0.000   0 6.505
NCMFT9 22/12/2016 Call 25.010 0.825 0.825 0.000   80 0.825
NCMFS9 22/12/2016 Put 25.010 6.440 6.440 0.000   45 6.440
NCMJP8 22/12/2016 Call 26.000 0.685 0.685 0.675 167 8,271 0.685
NCMJQ8 22/12/2016 Put 26.000 7.365 7.365 0.000   0 7.365
NCMJS8 22/12/2016 Call 26.010 0.685 0.685 0.000   0 0.685
NCMJR8 22/12/2016 Put 26.010 7.280 7.280 0.000   693 7.280
NCMR49 22/12/2016 Call 26.500 0.620 0.620 0.000   0 0.620
NCMR39 22/12/2016 Put 26.500 7.800 7.800 0.000   0 7.800
NCMR59 22/12/2016 Call 26.510 0.625 0.625 0.000   0 0.625
NCMR69 22/12/2016 Put 26.510 7.715 7.715 0.000   500 7.715
NCMR19 22/12/2016 Call 27.000 0.570 0.570 0.000   0 0.570
NCMR29 22/12/2016 Put 27.000 8.250 8.250 0.000   0 8.250
NCMQZ9 22/12/2016 Call 27.010 0.570 0.570 0.000   0 0.570
NCMQY9 22/12/2016 Put 27.010 8.150 8.150 0.000   44 8.150
NCMZW8 22/12/2016 Call 29.000 0.395 0.395 0.000   165 0.395
NCMZX8 22/12/2016 Put 29.000 10.085 10.085 0.000   0 10.085
NCMZV8 22/12/2016 Call 29.010 0.395 0.395 0.000   0 0.395
NCMZU8 22/12/2016 Put 29.010 9.945 9.945 0.000   25 9.945
NCMB79 22/12/2016 Call 31.000 0.275 0.275 0.000   176 0.275
NCMB69 22/12/2016 Put 31.000 11.980 11.980 0.000   0 11.980
NCMB49 22/12/2016 Call 31.010 0.275 0.275 0.000   0 0.275
NCMB59 22/12/2016 Put 31.010 11.800 11.800 0.000   0 11.800
NCMDO9 22/12/2016 Call 32.000 0.230 0.230 0.000   0 0.230
NCMDN9 22/12/2016 Put 32.000 12.945 12.945 0.000   0 12.945
NCMDP9 22/12/2016 Call 32.010 0.230 0.230 0.000   0 0.230
NCMDQ9 22/12/2016 Put 32.010 12.740 12.740 0.000   0 12.740
NCMLO9 22/12/2016 Call 34.000 0.160 0.160 0.000   300 0.160
NCMLN9 22/12/2016 Put 34.000 14.900 14.900 0.000   0 14.900
NCMLP9 22/12/2016 Call 34.010 0.160 0.160 0.000   0 0.160
NCMLQ9 22/12/2016 Put 34.010 14.640 14.640 0.000   30 14.640
NCMP89 22/12/2016 Call 36.000 0.110 0.110 0.000   200 0.110
NCMP79 22/12/2016 Put 36.000 16.890 16.890 0.000   0 16.890
NCMP99 22/12/2016 Call 36.010 0.110 0.110 0.000   0 0.110
NCMPK9 22/12/2016 Put 36.010 16.565 16.565 0.000   146 16.565
NCMS19 30/03/2017 Call 0.010 19.370 19.370 0.000   0 19.370
NCMLP8 30/03/2017 Call 9.000 10.450 10.450 0.000   0 10.450
NCMLQ8 30/03/2017 Put 9.000 0.235 0.235 0.000   0 0.235
NCMLJ8 30/03/2017 Call 9.500 9.985 9.985 0.000   0 9.985
NCMLK8 30/03/2017 Put 9.500 0.275 0.275 0.000   0 0.275
NCML78 30/03/2017 Call 10.000 9.530 9.530 0.000   0 9.530
NCML88 30/03/2017 Put 10.000 0.320 0.320 0.000   0 0.320
NCMCQ8 30/03/2017 Call 10.500 9.085 9.085 0.000   0 9.085
NCMCR8 30/03/2017 Put 10.500 0.365 0.365 0.000   531 0.365
NCMC58 30/03/2017 Call 11.000 8.650 8.650 0.000   0 8.650
NCMC68 30/03/2017 Put 11.000 0.425 0.425 0.000   0 0.425
NCMCK8 30/03/2017 Call 11.500 8.220 8.220 0.000   0 8.220
NCMCL8 30/03/2017 Put 11.500 0.485 0.485 0.000   0 0.485
NCMC98 30/03/2017 Call 12.000 7.795 7.795 0.000   0 7.795
NCMCF8 30/03/2017 Put 12.000 0.550 0.550 0.000   0 0.550
NCMCI8 30/03/2017 Call 12.500 7.385 7.385 0.000   0 7.385
NCMCJ8 30/03/2017 Put 12.500 0.635 0.635 0.000   0 0.635
NCMC78 30/03/2017 Call 13.000 6.985 6.985 0.000   0 6.985
NCMC88 30/03/2017 Put 13.000 0.720 0.720 0.000   0 0.720
NCMCM8 30/03/2017 Call 13.500 6.585 6.585 0.000   0 6.585
NCMCN8 30/03/2017 Put 13.500 0.815 0.815 0.000   0 0.815
NCMCG8 30/03/2017 Call 14.000 6.210 6.210 0.000   0 6.210
NCMCH8 30/03/2017 Put 14.000 0.930 0.930 0.000   0 0.930
NCMR79 30/03/2017 Call 14.250 6.025 6.025 0.000   0 6.025
NCMRN9 30/03/2017 Put 14.250 0.990 0.990 0.000   100 0.990
NCMCO8 30/03/2017 Call 14.500 5.840 5.840 0.000   0 5.840
NCMCP8 30/03/2017 Put 14.500 1.045 1.045 0.000   60 1.045
NCMRO9 30/03/2017 Call 14.750 5.655 5.655 0.000   0 5.655
NCMRP9 30/03/2017 Put 14.750 1.105 1.105 0.000   0 1.105
NCMCU8 30/03/2017 Call 15.000 5.480 5.480 0.000   0 5.480
NCMCV8 30/03/2017 Put 15.000 1.185 1.185 0.000   0 1.185
NCMRS9 30/03/2017 Call 15.500 5.140 5.140 0.000   0 5.140
NCMRT9 30/03/2017 Put 15.500 1.335 1.335 0.000   0 1.335
NCMEH8 30/03/2017 Call 16.000 4.805 4.805 0.000   50 4.805
NCMEI8 30/03/2017 Put 16.000 1.490 1.490 0.000   210 1.490
NCMRU9 30/03/2017 Call 16.500 4.485 4.485 0.000   0 4.485
NCMRV9 30/03/2017 Put 16.500 1.675 1.675 0.000   0 1.675
NCMEJ8 30/03/2017 Call 17.000 4.190 4.190 0.000   101 4.190
NCMEK8 30/03/2017 Put 17.000 1.865 1.865 0.000   535 1.865
NCMRW9 30/03/2017 Call 17.500 3.890 3.890 0.000   0 3.890
NCMRX9 30/03/2017 Put 17.500 2.065 2.065 0.000   0 2.065
NCMGO8 30/03/2017 Call 18.000 3.625 3.625 0.000   56 3.625
NCMGP8 30/03/2017 Put 18.000 2.295 2.295 0.000   0 2.295
NCMRY9 30/03/2017 Call 18.500 3.370 3.370 0.000   2 3.370
NCMRZ9 30/03/2017 Put 18.500 2.530 2.530 0.000   0 2.530
NCMJB8 30/03/2017 Call 19.000 3.115 3.115 0.000   2 3.115
NCMJC8 30/03/2017 Put 19.000 2.775 2.775 0.000   2 2.775
NCMRQ9 30/03/2017 Call 19.500 2.895 2.895 0.000   0 2.895
NCMRR9 30/03/2017 Put 19.500 3.050 3.050 0.000   0 3.050
NCMCY9 30/03/2017 Call 20.000 2.680 2.680 0.000   0 2.680
NCMCZ9 30/03/2017 Put 20.000 3.330 3.330 0.000   6 3.330
NCMS89 30/03/2017 Call 20.500 2.470 2.470 0.000   0 2.470
NCMS99 30/03/2017 Put 20.500 3.610 3.610 0.000   0 3.610
NCMF39 30/03/2017 Call 21.000 2.290 2.290 0.000   350 2.290
NCMF49 30/03/2017 Put 21.000 3.920 3.920 0.000   0 3.920
NCMSI9 30/03/2017 Call 21.500 2.125 2.125 0.000   0 2.125
NCMSJ9 30/03/2017 Put 21.500 4.245 4.245 0.000   0 4.245
NCMNS9 30/03/2017 Call 22.000 1.960 1.960 0.000   110 1.960
NCMNT9 30/03/2017 Put 22.000 4.575 4.575 0.000   0 4.575
NCMUV9 30/03/2017 Call 22.500 1.820 1.820 0.000   0 1.820
NCMUW9 30/03/2017 Put 22.500 4.930 4.930 0.000   0 4.930
NCMVS9 30/03/2017 Call 23.000 1.695 1.695 0.000   0 1.695
NCMVT9 30/03/2017 Put 23.000 5.305 5.305 0.000   0 5.305
NCMVU9 30/03/2017 Call 23.500 1.575 1.575 0.000   100 1.575
NCMVV9 30/03/2017 Put 23.500 5.680 5.680 0.000   0 5.680
NCMWB9 30/03/2017 Call 24.000 1.450 1.450 0.000   0 1.450
NCMWC9 30/03/2017 Put 24.000 6.055 6.055 0.000   0 6.055
NCMX69 30/03/2017 Call 24.500 1.345 1.345 0.000   0 1.345
NCMX79 30/03/2017 Put 24.500 6.440 6.440 0.000   0 6.440
NCMX89 30/03/2017 Call 25.000 1.195 1.195 0.000   0 1.195
NCMX99 30/03/2017 Put 25.000 6.785 6.785 0.000   0 6.785
NCMPM8 29/06/2017 Call 6.500 12.795 12.795 0.000   580 12.795
NCMPN8 29/06/2017 Put 6.500 0.080 0.080 0.000   540 0.080
NCMPO8 29/06/2017 Call 7.000 12.335 12.335 0.000   0 12.335
NCMPP8 29/06/2017 Put 7.000 0.110 0.110 0.000   20 0.110
NCMJ28 29/06/2017 Call 7.500 11.880 11.880 0.000   0 11.880
NCMJ38 29/06/2017 Put 7.500 0.145 0.145 0.000   313 0.145
NCMDW8 29/06/2017 Call 8.000 11.435 11.435 0.000   0 11.435
NCMDX8 29/06/2017 Put 8.000 0.190 0.190 0.000   206 0.190
NCMPW7 29/06/2017 Call 8.500 10.990 10.990 0.000   0 10.990
NCMPX7 29/06/2017 Put 8.500 0.240 0.240 0.000   0 0.240
NCMQB7 29/06/2017 Call 9.000 10.565 10.565 0.000   0 10.565
NCMQC7 29/06/2017 Put 9.000 0.305 0.305 0.000   10 0.305
NCMPY7 29/06/2017 Call 9.500 10.135 10.135 0.000   0 10.135
NCMPZ7 29/06/2017 Put 9.500 0.365 0.365 0.000   18 0.365
NCMQ97 29/06/2017 Call 10.000 9.730 9.730 0.000   418 9.730
NCMQA7 29/06/2017 Put 10.000 0.450 0.450 0.000   246 0.450
NCMQ17 29/06/2017 Call 10.500 9.320 9.320 0.000   9 9.320
NCMQ27 29/06/2017 Put 10.500 0.535 0.535 0.000   100 0.535
NCMQ77 29/06/2017 Call 11.000 8.925 8.925 0.000   3 8.925
NCMQ87 29/06/2017 Put 11.000 0.625 0.625 0.000   185 0.625
NCMQ57 29/06/2017 Call 11.500 8.540 8.540 0.000   166 8.540
NCMQ67 29/06/2017 Put 11.500 0.735 0.735 0.000   100 0.735
NCMPU7 29/06/2017 Call 12.000 8.160 8.160 0.000   3 8.160
NCMPV7 29/06/2017 Put 12.000 0.845 0.845 0.000   75 0.845
NCMQ37 29/06/2017 Call 12.500 7.790 7.790 0.000   3 7.790
NCMQ47 29/06/2017 Put 12.500 0.970 0.970 0.000   20 0.970
NCMQF7 29/06/2017 Call 13.000 7.435 7.435 0.000   22 7.435
NCMQG7 29/06/2017 Put 13.000 1.110 1.110 0.000   60 1.110
NCMU37 29/06/2017 Call 13.500 7.080 7.080 0.000   512 7.080
NCMU47 29/06/2017 Put 13.500 1.250 1.250 0.000   595 1.250
NCMGU9 29/06/2017 Call 14.000 6.735 6.735 0.000   0 6.735
NCMGV9 29/06/2017 Put 14.000 1.400 1.400 0.000   0 1.400
NCMIS9 29/06/2017 Call 14.500 6.415 6.415 0.000   0 6.415
NCMIT9 29/06/2017 Put 14.500 1.575 1.575 0.000   0 1.575
NCMK59 29/06/2017 Call 15.000 6.090 6.090 0.000   0 6.090
NCMK69 29/06/2017 Put 15.000 1.745 1.745 0.000   300 1.745
NCMM99 29/06/2017 Call 16.000 5.475 5.475 0.000   0 5.475
NCMMA9 29/06/2017 Put 16.000 2.125 2.125 0.000   0 2.125
NCMMR9 29/06/2017 Call 17.000 4.895 4.895 0.000   0 4.895
NCMMS9 29/06/2017 Put 17.000 2.540 2.540 0.000   0 2.540
NCMRJ9 29/06/2017 Call 18.000 4.365 4.365 0.000   0 4.365
NCMRK9 29/06/2017 Put 18.000 3.010 3.010 0.000   0 3.010
NCMB77 29/06/2017 Call 19.000 3.850 3.850 0.000   0 3.850
NCMB87 29/06/2017 Put 19.000 3.495 3.495 0.000   0 3.495
NCMQ89 29/06/2017 Call 20.000 3.400 3.400 0.000   89 3.400
NCMQ99 29/06/2017 Put 20.000 4.045 4.045 0.000   0 4.045
NCMF59 29/06/2017 Call 21.000 2.960 2.960 0.000   0 2.960
NCMF69 29/06/2017 Put 21.000 4.605 4.605 0.000   0 4.605
NCMNU9 29/06/2017 Call 22.000 2.585 2.585 0.000   0 2.585
NCMNV9 29/06/2017 Put 22.000 5.230 5.230 0.000   0 5.230
NCMWK7 29/06/2017 Call 22.500 2.395 2.395 0.000   0 2.395
NCMWG7 29/06/2017 Put 22.500 5.545 5.545 0.000   0 5.545
NCMWL7 29/06/2017 Call 22.750 2.300 2.300 0.000   0 2.300
NCMWM7 29/06/2017 Put 22.750 5.700 5.700 0.000   0 5.700
NCMWO7 29/06/2017 Call 23.000 2.215 2.215 0.000   10 2.215
NCMWN7 29/06/2017 Put 23.000 5.860 5.860 0.000   0 5.860
NCMVW9 29/06/2017 Call 24.000 1.910 1.910 0.000   0 1.910
NCMVX9 29/06/2017 Put 24.000 6.555 6.555 0.000   0 6.555
NCMWD9 29/06/2017 Call 25.000 1.610 1.610 0.000   100 1.610
NCMWE9 29/06/2017 Put 25.000 7.260 7.260 0.000   0 7.260
NCMCS9 21/12/2017 Call 8.500 11.025 11.025 0.000   0 11.025
NCMCT9 21/12/2017 Put 8.500 0.225 0.225 0.000   6 0.225
NCMBU9 21/12/2017 Call 9.000 10.600 10.600 0.000   0 10.600
NCMBV9 21/12/2017 Put 9.000 0.290 0.290 0.000   60 0.290
NCMBO9 21/12/2017 Call 9.500 10.190 10.190 0.000   0 10.190
NCMBP9 21/12/2017 Put 9.500 0.355 0.355 0.000   60 0.355
NCMC39 21/12/2017 Call 10.000 9.790 9.790 0.000   0 9.790
NCMC49 21/12/2017 Put 10.000 0.445 0.445 0.000   6 0.445
NCMBL9 21/12/2017 Call 10.500 9.395 9.395 0.000   0 9.395
NCMBM9 21/12/2017 Put 10.500 0.535 0.535 0.000   130 0.535
NCMC59 21/12/2017 Call 11.000 9.025 9.025 0.000   0 9.025
NCMC69 21/12/2017 Put 11.000 0.635 0.635 0.000   21 0.635
NCMC19 21/12/2017 Call 11.500 8.650 8.650 0.000   0 8.650
NCMC29 21/12/2017 Put 11.500 0.755 0.755 0.000   0 0.755
NCMBS9 21/12/2017 Call 12.000 8.290 8.290 0.000   0 8.290
NCMBT9 21/12/2017 Put 12.000 0.875 0.875 0.000   22 0.875
NCMBW9 21/12/2017 Call 12.500 7.950 7.950 0.000   0 7.950
NCMBX9 21/12/2017 Put 12.500 1.015 1.015 0.000   0 1.015
NCMBQ9 21/12/2017 Call 13.000 7.610 7.610 0.000   12 7.610
NCMBR9 21/12/2017 Put 13.000 1.165 1.165 0.000   14 1.165
NCMDV9 21/12/2017 Call 13.500 7.280 7.280 0.000   3 7.280
NCMDW9 21/12/2017 Put 13.500 1.315 1.315 0.000   0 1.315
NCMGW9 21/12/2017 Call 14.000 6.975 6.975 0.000   9 6.975
NCMGX9 21/12/2017 Put 14.000 1.495 1.495 0.000   0 1.495
NCMIU9 21/12/2017 Call 14.500 6.670 6.670 0.000   3 6.670
NCMIV9 21/12/2017 Put 14.500 1.680 1.680 0.000   0 1.680
NCMK79 21/12/2017 Call 15.000 6.365 6.365 0.000   9 6.365
NCMKA9 21/12/2017 Put 15.000 1.865 1.865 0.000   7 1.865
NCMMB9 21/12/2017 Call 16.000 5.825 5.825 0.000   27 5.825
NCMMC9 21/12/2017 Put 16.000 2.295 2.295 0.000   20 2.295
NCMMT9 21/12/2017 Call 17.000 5.290 5.290 0.000   250 5.290
NCMMU9 21/12/2017 Put 17.000 2.740 2.740 0.000   0 2.740
NCMRL9 21/12/2017 Call 18.000 4.830 4.830 0.000   219 4.830
NCMRM9 21/12/2017 Put 18.000 3.260 3.260 0.000   0 3.260
NCMB97 21/12/2017 Call 19.000 4.365 4.365 0.000   0 4.365
NCMBF7 21/12/2017 Put 19.000 3.780 3.780 0.000   15 3.780
NCMQB9 21/12/2017 Call 20.000 3.975 3.975 0.000   467 3.975
NCMQA9 21/12/2017 Put 20.000 4.375 4.375 0.000   50 4.375
NCMF79 21/12/2017 Call 21.000 3.585 3.585 0.000   0 3.585
NCMF89 21/12/2017 Put 21.000 4.970 4.970 0.000   0 4.970
NCMNW9 21/12/2017 Call 22.000 3.255 3.255 0.000   10 3.255
NCMNX9 21/12/2017 Put 22.000 5.630 5.630 0.000   0 5.630
NCMWQ7 21/12/2017 Call 22.500 3.090 3.090 0.000   0 3.090
NCMWP7 21/12/2017 Put 22.500 5.965 5.965 0.000   0 5.965
NCMWR7 21/12/2017 Call 22.750 3.010 3.010 0.000   0 3.010
NCMWS7 21/12/2017 Put 22.750 6.135 6.135 0.000   0 6.135
NCMWU7 21/12/2017 Call 23.000 2.930 2.930 0.000   100 2.930
NCMWT7 21/12/2017 Put 23.000 6.300 6.300 0.000   0 6.300
NCMVY9 21/12/2017 Call 24.000 2.640 2.640 0.000   0 2.640
NCMVZ9 21/12/2017 Put 24.000 7.010 7.010 0.000   0 7.010
NCMWF9 21/12/2017 Call 25.000 2.380 2.380 0.000   0 2.380
NCMWG9 21/12/2017 Put 25.000 7.745 7.745 0.000   0 7.745
NCMSI7 28/06/2018 Call 8.500 11.215 11.215 0.000   150 11.215
NCMSJ7 28/06/2018 Put 8.500 0.420 0.420 0.000   200 0.420
NCMRJ7 28/06/2018 Call 9.000 10.830 10.830 0.000   0 10.830
NCMRK7 28/06/2018 Put 9.000 0.515 0.515 0.000   0 0.515
NCMMU7 28/06/2018 Call 9.500 10.455 10.455 0.000   0 10.455
NCMMV7 28/06/2018 Put 9.500 0.610 0.610 0.000   100 0.610
NCMMQ7 28/06/2018 Call 10.000 10.100 10.100 0.000   0 10.100
NCMMR7 28/06/2018 Put 10.000 0.725 0.725 0.000   170 0.725
NCML27 28/06/2018 Call 10.500 9.745 9.745 0.000   0 9.745
NCML37 28/06/2018 Put 10.500 0.845 0.845 0.000   0 0.845
NCMKF7 28/06/2018 Call 11.000 9.410 9.410 0.000   8 9.410
NCMKG7 28/06/2018 Put 11.000 0.965 0.965 0.000   495 0.965
NCMKT7 28/06/2018 Call 11.500 9.095 9.095 0.000   0 9.095
NCMKU7 28/06/2018 Put 11.500 1.110 1.110 0.000   0 1.110
NCMKL7 28/06/2018 Call 12.000 8.780 8.780 0.000   0 8.780
NCMKM7 28/06/2018 Put 12.000 1.260 1.260 0.000   206 1.260
NCMKV7 28/06/2018 Call 12.500 8.470 8.470 0.000   9 8.470
NCMKW7 28/06/2018 Put 12.500 1.410 1.410 0.000   28 1.410
NCMKH7 28/06/2018 Call 13.000 8.195 8.195 0.000   6 8.195
NCMKI7 28/06/2018 Put 13.000 1.580 1.580 0.000   0 1.580
NCMKR7 28/06/2018 Call 13.500 7.920 7.920 0.000   3 7.920
NCMKS7 28/06/2018 Put 13.500 1.765 1.765 0.000   0 1.765
NCMKN7 28/06/2018 Call 14.000 7.640 7.640 0.000   203 7.640
NCMKO7 28/06/2018 Put 14.000 1.945 1.945 0.000   0 1.945
NCMKP7 28/06/2018 Call 14.500 7.380 7.380 0.000   6 7.380
NCMKQ7 28/06/2018 Put 14.500 2.125 2.125 0.000   0 2.125
NCMKJ7 28/06/2018 Call 15.000 7.135 7.135 0.000   771 7.135
NCMKK7 28/06/2018 Put 15.000 2.340 2.340 0.000   352 2.340
NCMET8 28/06/2018 Call 16.000 6.640 6.640 0.000   3 6.640
NCMEU8 28/06/2018 Put 16.000 2.770 2.770 0.000   0 2.770
NCMEL8 28/06/2018 Call 17.000 6.175 6.175 0.000   0 6.175
NCMES8 28/06/2018 Put 17.000 3.225 3.225 0.000   20 3.225
NCMGQ8 28/06/2018 Call 18.000 5.740 5.740 0.000   120 5.740
NCMGR8 28/06/2018 Put 18.000 3.730 3.730 0.000   0 3.730
NCMJD8 28/06/2018 Call 19.000 5.305 5.305 0.000   0 5.305
NCMJE8 28/06/2018 Put 19.000 4.250 4.250 0.000   0 4.250
NCMU87 28/06/2018 Call 20.000 4.940 4.940 0.000   538 4.940
NCMU97 28/06/2018 Put 20.000 4.835 4.835 0.000   400 4.835
NCMUH7 28/06/2018 Call 20.010 4.925 4.925 0.000   0 4.925
NCMUG7 28/06/2018 Put 20.010 4.775 4.775 0.000   0 4.775
NCMUI7 28/06/2018 Call 21.000 4.570 4.570 0.000   0 4.570
NCMUJ7 28/06/2018 Put 21.000 5.440 5.440 0.000   0 5.440
NCMUB7 28/06/2018 Call 21.010 4.560 4.560 0.000   0 4.560
NCMUA7 28/06/2018 Put 21.010 5.380 5.380 0.000   0 5.380
NCMUD7 28/06/2018 Call 22.000 4.225 4.225 0.000   205 4.225
NCMUC7 28/06/2018 Put 22.000 6.105 6.105 0.000   0 6.105
NCMUF7 28/06/2018 Call 22.010 4.220 4.220 0.000   0 4.220
NCMUE7 28/06/2018 Put 22.010 6.025 6.025 0.000   420 6.025
NCMWW7 28/06/2018 Call 22.500 4.075 4.075 0.000   0 4.075
NCMWV7 28/06/2018 Put 22.500 6.450 6.450 0.000   0 6.450
NCMWX7 28/06/2018 Call 22.750 4.000 4.000 0.000   0 4.000
NCMWY7 28/06/2018 Put 22.750 6.625 6.625 0.000   0 6.625
NCMX17 28/06/2018 Call 23.000 3.925 3.925 0.000   0 3.925
NCMWZ7 28/06/2018 Put 23.000 6.800 6.800 0.000   0 6.800
NCMW19 28/06/2018 Call 24.000 3.625 3.625 0.000   0 3.625
NCMW29 28/06/2018 Put 24.000 7.495 7.495 0.000   0 7.495
NCMWH9 28/06/2018 Call 25.000 3.350 3.350 0.000   0 3.350
NCMWI9 28/06/2018 Put 25.000 8.245 8.245 0.000   0 8.245
NCMX18 20/12/2018 Call 10.500 9.705 9.705 0.000   0 9.705
NCMX28 20/12/2018 Put 10.500 0.775 0.775 0.000   0 0.775
NCMVX8 20/12/2018 Call 11.000 9.365 9.365 0.000   0 9.365
NCMVY8 20/12/2018 Put 11.000 0.900 0.900 0.000   0 0.900
NCMVV8 20/12/2018 Call 11.500 9.040 9.040 0.000   0 9.040
NCMVW8 20/12/2018 Put 11.500 1.045 1.045 0.000   10 1.045
NCMW28 20/12/2018 Call 12.000 8.720 8.720 0.000   0 8.720
NCMW38 20/12/2018 Put 12.000 1.200 1.200 0.000   0 1.200
NCMVT8 20/12/2018 Call 12.500 8.410 8.410 0.000   3 8.410
NCMVU8 20/12/2018 Put 12.500 1.360 1.360 0.000   30 1.360
NCMW48 20/12/2018 Call 13.000 8.125 8.125 0.000   9 8.125
NCMW58 20/12/2018 Put 13.000 1.535 1.535 0.000   0 1.535
NCMVR8 20/12/2018 Call 13.500 7.840 7.840 0.000   9 7.840
NCMVS8 20/12/2018 Put 13.500 1.730 1.730 0.000   0 1.730
NCMW68 20/12/2018 Call 14.000 7.555 7.555 0.000   6 7.555
NCMW78 20/12/2018 Put 14.000 1.920 1.920 0.000   0 1.920
NCMW88 20/12/2018 Call 14.500 7.290 7.290 0.000   3 7.290
NCMW98 20/12/2018 Put 14.500 2.120 2.120 0.000   0 2.120
NCMVP8 20/12/2018 Call 15.000 7.045 7.045 0.000   3 7.045
NCMVQ8 20/12/2018 Put 15.000 2.350 2.350 0.000   0 2.350
NCMXB8 20/12/2018 Call 16.000 6.550 6.550 0.000   3 6.550
NCMXC8 20/12/2018 Put 16.000 2.810 2.810 0.000   0 2.810
NCMZC8 20/12/2018 Call 17.000 6.105 6.105 0.000   3 6.105
NCMZD8 20/12/2018 Put 17.000 3.320 3.320 0.000   0 3.320
NCMZS8 20/12/2018 Call 18.000 5.690 5.690 0.000   2 5.690
NCMZT8 20/12/2018 Put 18.000 3.860 3.860 0.000   0 3.860
NCMCM9 20/12/2018 Call 19.000 5.290 5.290 0.000   2 5.290
NCMCN9 20/12/2018 Put 19.000 4.420 4.420 0.000   0 4.420
NCMD19 20/12/2018 Call 20.000 4.945 4.945 0.000   0 4.945
NCMD29 20/12/2018 Put 20.000 5.040 5.040 0.000   3 5.040
NCMF99 20/12/2018 Call 21.000 4.600 4.600 0.000   0 4.600
NCMFF9 20/12/2018 Put 21.000 5.660 5.660 0.000   0 5.660
NCMNY9 20/12/2018 Call 22.000 4.290 4.290 0.000   0 4.290
NCMNZ9 20/12/2018 Put 22.000 6.325 6.325 0.000   0 6.325
NCMUX9 20/12/2018 Call 23.000 4.010 4.010 0.000   0 4.010
NCMUY9 20/12/2018 Put 23.000 7.020 7.020 0.000   0 7.020
NCMX48 20/12/2018 Call 24.000 3.735 3.735 0.000   10 3.735
NCMX38 20/12/2018 Put 24.000 7.715 7.715 0.000   0 7.715
NCMWJ9 20/12/2018 Call 25.000 3.480 3.480 0.000   0 3.480
NCMWK9 20/12/2018 Put 25.000 8.455 8.455 0.000   0 8.455
NCMCP9 20/12/2018 Call 29.000 2.655 2.655 0.000   0 2.655
NCMCO9 20/12/2018 Put 29.000 11.575 11.575 0.000   0 11.575
NCMCQ9 20/12/2018 Call 30.000 2.490 2.490 0.000   0 2.490
NCMCR9 20/12/2018 Put 30.000 12.395 12.395 0.000   0 12.395
NCMDS9 20/12/2018 Call 32.000 2.160 2.160 0.000   0 2.160
NCMDR9 20/12/2018 Put 32.000 14.070 14.070 0.000   0 14.070
NCMLR9 20/12/2018 Call 34.000 1.910 1.910 0.000   250 1.910
NCMLS9 20/12/2018 Put 34.000 15.810 15.810 0.000   0 15.810

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.