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 * 18.720 Down -0.160 18.710 18.730 18.950 18.950 18.460 1,088,120 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQJ9 22/12/2016 Call 0.010 18.730 18.730 0.000   175 18.885
NCMWH7 22/12/2016 Call 5.500 13.235 13.235 0.000   0 13.385
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 12.735 12.735 0.000   0 12.885
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 12.235 12.235 0.000   0 12.385
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 11.735 11.735 0.000   0 11.885
NCMYS7 22/12/2016 Put 7.000 0.000 0.000 0.000   300 0.000
NCMWJ7 22/12/2016 Call 7.500 11.235 11.235 0.000   48 11.385
NCMXZ7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
NCMY77 22/12/2016 Call 8.000 10.735 10.735 0.000   0 10.885
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   10 0.000
NCMY57 22/12/2016 Call 8.500 10.235 10.235 0.000   0 10.385
NCMY67 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
NCMYP7 22/12/2016 Call 9.000 9.735 9.735 0.000   0 9.885
NCMYQ7 22/12/2016 Put 9.000 0.000 0.000 0.000   278 0.000
NCMY37 22/12/2016 Call 9.500 9.235 9.235 0.000   15 9.385
NCMY47 22/12/2016 Put 9.500 0.000 0.000 0.000   154 0.000
NCMZ17 22/12/2016 Call 10.000 8.735 8.735 0.000   0 8.890
NCMZ27 22/12/2016 Put 10.000 0.000 0.000 0.000   150 0.000
NCMZL7 22/12/2016 Call 10.500 8.235 8.235 0.000   0 8.390
NCMZM7 22/12/2016 Put 10.500 0.000 0.000 0.000   300 0.000
NCMWY8 22/12/2016 Call 10.750 7.985 7.985 0.000   0 8.140
NCMWZ8 22/12/2016 Put 10.750 0.000 0.000 0.000   100 0.000
NCMDM8 22/12/2016 Call 11.000 7.735 7.735 0.000   0 7.890
NCMDN8 22/12/2016 Put 11.000 0.000 0.000 0.000   462 0.000
NCMV58 22/12/2016 Call 11.250 7.485 7.485 0.000   0 7.645
NCMV68 22/12/2016 Put 11.250 0.000 0.000 0.000   0 0.000
NCMDO8 22/12/2016 Call 11.500 7.240 7.240 0.000   0 7.395
NCMDP8 22/12/2016 Put 11.500 0.000 0.000 0.000   80 0.000
NCMVJ8 22/12/2016 Call 11.750 6.990 6.990 0.000   0 7.145
NCMVK8 22/12/2016 Put 11.750 0.000 0.000 0.000   100 0.000
NCMDR8 22/12/2016 Call 12.000 6.740 6.740 0.000   20 6.895
NCMDQ8 22/12/2016 Put 12.000 0.000 0.000 0.000   356 0.000
NCMY48 22/12/2016 Call 12.010 6.730 6.730 0.000   220 6.885
NCMY58 22/12/2016 Put 12.010 0.000 0.000 0.000   50 0.000
NCMVF8 22/12/2016 Call 12.250 6.490 6.490 0.000   0 6.645
NCMVG8 22/12/2016 Put 12.250 0.000 0.000 0.000   100 0.000
NCMDS8 22/12/2016 Call 12.500 6.240 6.240 0.000   206 6.395
NCMDT8 22/12/2016 Put 12.500 0.000 0.000 0.000   609 0.000
NCMY38 22/12/2016 Call 12.510 6.230 6.230 0.000   0 6.385
NCMY28 22/12/2016 Put 12.510 0.000 0.000 0.000   0 0.000
NCMVL8 22/12/2016 Call 12.750 5.990 5.990 0.000   135 6.145
NCMVM8 22/12/2016 Put 12.750 0.000 0.000 0.000   0 0.000
NCMEN8 22/12/2016 Call 13.000 5.740 5.740 0.000   20 5.895
NCMEM8 22/12/2016 Put 13.000 0.000 0.000 0.000   350 0.000
NCMXZ8 22/12/2016 Call 13.010 0.000 0.000 0.000   180 5.885
NCMY18 22/12/2016 Put 13.010 0.000 0.000 0.000   610 0.000
NCMVD8 22/12/2016 Call 13.250 5.490 5.490 0.000   0 5.645
NCMVE8 22/12/2016 Put 13.250 0.000 0.000 0.000   0 0.000
NCMQJ8 22/12/2016 Call 13.500 5.240 5.240 0.000   72 5.400
NCMQK8 22/12/2016 Put 13.500 0.001 0.001 0.000   60 0.001
NCMVN8 22/12/2016 Call 13.750 4.990 4.990 0.000   0 5.150
NCMVO8 22/12/2016 Put 13.750 0.001 0.001 0.000   20 0.001
NCMEO8 22/12/2016 Call 14.000 4.740 4.740 0.000   519 4.900
NCMEP8 22/12/2016 Put 14.000 0.002 0.002 0.000   160 0.002
NCMJV7 22/12/2016 Call 14.010 0.000 0.000 4.660 30 237 4.890
NCMJU7 22/12/2016 Put 14.010 0.002 0.002 0.000   0 0.002
NCMVH8 22/12/2016 Call 14.250 4.490 4.490 0.000   100 4.655
NCMVI8 22/12/2016 Put 14.250 0.003 0.003 0.000   30 0.003
NCMMV9 22/12/2016 Call 14.500 4.240 4.240 0.000   158 4.405
NCMMW9 22/12/2016 Put 14.500 0.000 0.060 0.000   50 0.004
NCMX78 22/12/2016 Call 14.750 3.990 3.990 0.000   10 4.160
NCMX88 22/12/2016 Put 14.750 0.000 0.060 0.000   1,069 0.007
NCMER8 22/12/2016 Call 15.000 3.745 3.745 0.000   360 3.915
NCMEQ8 22/12/2016 Put 15.000 0.000 0.060 0.000   2,700 0.010
NCMSD8 22/12/2016 Call 15.010 3.735 3.735 3.780 30 198 3.905
NCMSC8 22/12/2016 Put 15.010 0.010 0.010 0.000   0 0.010
NCMXD8 22/12/2016 Call 15.500 3.250 3.250 0.000   220 3.430
NCMXF8 22/12/2016 Put 15.500 0.000 0.060 0.000 10 346 0.025
NCMM79 22/12/2016 Call 16.000 2.770 2.770 0.000   308 2.950
NCMM89 22/12/2016 Put 16.000 0.030 0.070 0.000   446 0.045
NCMSE8 22/12/2016 Call 16.010 0.000 6.000 2.670 90 364 2.945
NCMSF8 22/12/2016 Put 16.010 0.050 0.050 0.000   1,185 0.045
NCMZA8 22/12/2016 Call 16.500 2.210 2.430 0.000 27 212 2.490
NCMZB8 22/12/2016 Put 16.500 0.070 0.105 0.000   1,750 0.085
NCMVD7 22/12/2016 Call 16.510 2.290 2.290 0.000   120 2.480
NCMVC7 22/12/2016 Put 16.510 0.090 0.090 0.000   0 0.085
NCMMP9 22/12/2016 Call 17.000 1.805 1.970 0.000   638 2.045
NCMMQ9 22/12/2016 Put 17.000 0.130 0.170 0.000   2,590 0.145
NCMSH8 22/12/2016 Call 17.010 1.855 1.855 0.000   377 2.040
NCMSG8 22/12/2016 Put 17.010 0.160 0.160 0.000   360 0.150
NCMCK9 22/12/2016 Call 17.500 1.400 1.555 0.000   410 1.640
NCMCL9 22/12/2016 Put 17.500 0.220 0.270 0.000 10 3,747 0.245
NCMUZ7 22/12/2016 Call 17.510 1.455 1.455 0.000   161 1.630
NCMV17 22/12/2016 Put 17.510 0.265 0.265 0.000   180 0.245
NCMRH9 22/12/2016 Call 18.000 1.055 1.180 1.070 257 265 1.275
NCMRI9 22/12/2016 Put 18.000 0.355 0.415 0.000   1,767 0.385
NCMRN7 22/12/2016 Call 18.010 1.105 1.105 0.000   907 1.265
NCMRO7 22/12/2016 Put 18.010 0.410 0.410 0.000   330 0.385
NCMCI9 22/12/2016 Call 18.500 0.750 0.870 0.000   655 0.950
NCMCJ9 22/12/2016 Put 18.500 0.540 0.625 0.680 46 2,356 0.570
NCMZE7 22/12/2016 Call 18.510 0.815 0.815 0.000   85 0.950
NCMZF7 22/12/2016 Put 18.510 0.610 0.610 0.000   615 0.575
NCMB57 22/12/2016 Call 19.000 0.515 0.610 0.000   8,701 0.695
NCMB67 22/12/2016 Put 19.000 0.780 0.890 0.000 12 9,252 0.815
NCMD39 22/12/2016 Call 19.010 0.580 0.580 0.000   1,495 0.685
NCMD49 22/12/2016 Put 19.010 0.865 0.865 0.000   1,640 0.820
NCMD69 22/12/2016 Call 19.500 0.345 0.405 0.390 130 593 0.485
NCMD59 22/12/2016 Put 19.500 1.095 1.195 1.210 125 4,709 1.115
NCMD79 22/12/2016 Call 19.510 0.400 0.400 0.000   257 0.480
NCMD89 22/12/2016 Put 19.510 1.180 1.180 0.000   1,240 1.115
NCMDK9 22/12/2016 Call 20.000 0.220 0.265 0.000   7,129 0.330
NCMD99 22/12/2016 Put 20.000 1.445 1.575 1.680 346 7,018 1.460
NCMDL9 22/12/2016 Call 20.010 0.270 0.270 0.000   348 0.325
NCMDM9 22/12/2016 Put 20.010 1.540 1.540 0.000   1,446 1.465
NCMF19 22/12/2016 Call 20.500 0.140 0.175 0.000   815 0.220
NCMF29 22/12/2016 Put 20.500 1.830 1.990 0.000   3,531 1.850
NCMB48 22/12/2016 Call 20.510 0.180 0.180 0.000   507 0.215
NCMB58 22/12/2016 Put 20.510 1.940 1.940 0.000   277 1.855
NCMNQ9 22/12/2016 Call 21.000 0.080 0.115 0.000   3,075 0.140
NCMNR9 22/12/2016 Put 21.000 2.285 2.450 2.450 60 2,836 2.275
NCMB78 22/12/2016 Call 21.010 0.115 0.115 0.000   525 0.140
NCMB68 22/12/2016 Put 21.010 2.375 2.375 0.000   1,376 2.280
NCMNO9 22/12/2016 Call 21.500 0.045 0.085 0.000   1,198 0.090
NCMNP9 22/12/2016 Put 21.500 2.640 2.990 0.000   1,233 2.725
NCMB88 22/12/2016 Call 21.510 0.075 0.075 0.000   507 0.090
NCMB98 22/12/2016 Put 21.510 2.830 2.830 0.000   1,280 2.730
NCMPV9 22/12/2016 Call 22.000 0.020 0.070 0.000   7,339 0.055
NCMPW9 22/12/2016 Put 22.000 3.125 3.475 0.000   3,346 3.190
NCMXC9 22/12/2016 Call 22.010 0.000 0.050 0.000   813 0.055
NCMXD9 22/12/2016 Put 22.010 3.300 3.300 0.000   770 3.200
NCMWA7 22/12/2016 Call 22.500 0.025 0.060 0.000   4,642 0.035
NCMWB7 22/12/2016 Put 22.500 3.620 3.970 0.000   1,482 3.670
NCMYL7 22/12/2016 Call 22.510 0.030 0.030 0.000   341 0.035
NCMYM7 22/12/2016 Put 22.510 3.785 3.785 0.000   126 3.675
NCMWD7 22/12/2016 Call 22.750 0.020 0.050 0.000   185 0.025
NCMWC7 22/12/2016 Put 22.750 3.865 4.215 0.000   1,146 3.915
NCMYV7 22/12/2016 Call 22.760 0.020 0.020 0.000   20 0.025
NCMYN7 22/12/2016 Put 22.760 4.030 4.030 0.000   0 3.920
NCMWE7 22/12/2016 Call 23.000 0.015 0.050 0.030 100 9,612 0.020
NCMWF7 22/12/2016 Put 23.000 4.110 4.460 0.000   2,195 4.160
NCMTO8 22/12/2016 Call 23.010 0.020 0.020 0.000   751 0.020
NCMTN8 22/12/2016 Put 23.010 4.275 4.275 0.000   1,263 4.165
NCMVQ9 22/12/2016 Call 23.500 0.010 0.060 0.000   1,180 0.010
NCMVR9 22/12/2016 Put 23.500 4.605 4.955 0.000   182 4.650
NCMYW7 22/12/2016 Call 23.510 0.010 0.010 0.000   200 0.010
NCMYX7 22/12/2016 Put 23.510 4.770 4.770 0.000   291 4.655
NCMFP9 22/12/2016 Call 24.000 0.006 0.006 0.000   4,032 0.007
NCMFO9 22/12/2016 Put 24.000 5.270 5.270 0.000   1,833 5.145
NCMFU9 22/12/2016 Call 24.010 0.006 0.006 0.000   212 0.007
NCMFY9 22/12/2016 Put 24.010 5.265 5.265 0.000   184 5.145
NCMX49 22/12/2016 Call 24.500 0.000 0.000 0.010 5 1,928 0.004
NCMX59 22/12/2016 Put 24.500 5.770 5.770 0.000   291 5.640
NCMZ37 22/12/2016 Call 24.510 0.004 0.004 0.000   20 0.004
NCMYZ7 22/12/2016 Put 24.510 5.765 5.765 0.000   1,255 5.640
NCMFQ9 22/12/2016 Call 25.000 0.002 0.002 0.000   3,066 0.002
NCMFR9 22/12/2016 Put 25.000 6.270 6.270 0.000   216 6.135
NCMFT9 22/12/2016 Call 25.010 0.002 0.002 0.000   280 0.002
NCMFS9 22/12/2016 Put 25.010 6.265 6.265 0.000   452 6.140
NCMBS7 22/12/2016 Call 25.500 0.001 0.001 0.000   882 0.001
NCMBT7 22/12/2016 Put 25.500 6.770 6.770 0.000   30 6.635
NCMCZ7 22/12/2016 Call 25.510 0.001 0.001 0.000   60 0.001
NCMCY7 22/12/2016 Put 25.510 6.765 6.765 0.000   15 6.635
NCMJP8 22/12/2016 Call 26.000 0.001 0.001 0.000   14,936 0.001
NCMJQ8 22/12/2016 Put 26.000 7.270 7.270 0.000   0 7.135
NCMJS8 22/12/2016 Call 26.010 0.001 0.001 0.000   122 0.001
NCMJR8 22/12/2016 Put 26.010 7.265 7.265 0.000   963 7.135
NCMR49 22/12/2016 Call 26.500 0.000 0.000 0.000   1,475 0.000
NCMR39 22/12/2016 Put 26.500 7.770 7.770 0.000   0 7.630
NCMR59 22/12/2016 Call 26.510 0.000 0.000 0.000   348 0.000
NCMR69 22/12/2016 Put 26.510 7.765 7.765 0.000   500 7.630
NCMR19 22/12/2016 Call 27.000 0.000 0.000 0.000   1,319 0.000
NCMR29 22/12/2016 Put 27.000 8.270 8.270 0.000   0 8.130
NCMQZ9 22/12/2016 Call 27.010 0.000 0.000 0.000   40 0.000
NCMQY9 22/12/2016 Put 27.010 8.260 8.260 0.000   74 8.130
NCMEZ7 22/12/2016 Call 27.500 0.000 0.000 0.000   341 0.000
NCMF17 22/12/2016 Put 27.500 8.770 8.770 0.000   0 8.630
NCMEY7 22/12/2016 Call 27.510 0.000 0.000 0.000   50 0.000
NCMEX7 22/12/2016 Put 27.510 8.760 8.760 0.000   32 8.630
NCMLM7 22/12/2016 Call 28.000 0.000 0.000 0.000   1,117 0.000
NCMLN7 22/12/2016 Put 28.000 9.270 9.270 0.000   10 9.130
NCMLO7 22/12/2016 Call 28.500 0.000 0.000 0.000   470 0.000
NCMLP7 22/12/2016 Put 28.500 9.770 9.770 0.000   0 9.630
NCMZW8 22/12/2016 Call 29.000 0.000 0.000 0.000   300 0.000
NCMZX8 22/12/2016 Put 29.000 10.270 10.270 0.000   0 10.125
NCMZV8 22/12/2016 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZU8 22/12/2016 Put 29.010 10.260 10.260 9.760 62 367 10.125
NCMNT7 22/12/2016 Call 29.500 0.000 0.000 0.000   453 0.000
NCMNU7 22/12/2016 Put 29.500 10.770 10.770 0.000   0 10.625
NCMQP7 22/12/2016 Call 30.000 0.000 0.000 0.000   70 0.000
NCMQQ7 22/12/2016 Put 30.000 11.270 11.270 0.000   0 11.125
NCMBH8 22/12/2016 Call 30.010 0.000 0.000 0.000   0 0.000
NCMBI8 22/12/2016 Put 30.010 11.260 11.260 0.000   130 11.125
NCMB79 22/12/2016 Call 31.000 0.000 0.000 0.000   595 0.000
NCMB69 22/12/2016 Put 31.000 12.270 12.270 0.000   0 12.125
NCMB49 22/12/2016 Call 31.010 0.000 0.000 0.000   150 0.000
NCMB59 22/12/2016 Put 31.010 12.260 12.260 0.000   460 12.120
NCMDO9 22/12/2016 Call 32.000 0.000 0.000 0.000   700 0.000
NCMDN9 22/12/2016 Put 32.000 13.270 13.270 0.000   0 13.125
NCMDP9 22/12/2016 Call 32.010 0.000 0.000 0.000   0 0.000
NCMDQ9 22/12/2016 Put 32.010 13.260 13.260 0.000   3 13.120
NCMF47 22/12/2016 Call 32.500 0.000 0.000 0.000   300 0.000
NCMF57 22/12/2016 Put 32.500 13.770 13.770 0.000   0 13.625
NCMF37 22/12/2016 Call 32.510 0.000 0.000 0.000   0 0.000
NCMF27 22/12/2016 Put 32.510 13.760 13.760 0.000   18 13.615
NCMEJ7 22/12/2016 Call 33.000 0.000 0.000 0.000   2,850 0.000
NCMEK7 22/12/2016 Put 33.000 14.270 14.270 0.000   0 14.120
NCMEM7 22/12/2016 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEL7 22/12/2016 Put 33.010 14.260 14.260 0.000   16 14.115
NCMLO9 22/12/2016 Call 34.000 0.000 0.000 0.000   933 0.000
NCMLN9 22/12/2016 Put 34.000 15.270 15.270 0.000   0 15.120
NCMLP9 22/12/2016 Call 34.010 0.000 0.000 0.000   94 0.000
NCMLQ9 22/12/2016 Put 34.010 15.260 15.260 0.000   0 15.115
NCMZI9 22/12/2016 Call 35.000 0.000 0.000 0.000   116 0.000
NCMZJ9 22/12/2016 Put 35.000 16.270 16.270 0.000   0 16.120
NCMZL9 22/12/2016 Call 35.010 0.000 0.000 0.000   0 0.000
NCMZK9 22/12/2016 Put 35.010 16.255 16.255 0.000   88 16.110
NCMP89 22/12/2016 Call 36.000 0.000 0.000 0.000   900 0.000
NCMP79 22/12/2016 Put 36.000 17.270 17.270 0.000   0 17.120
NCMP99 22/12/2016 Call 36.010 0.000 0.000 0.000   0 0.000
NCMPK9 22/12/2016 Put 36.010 17.255 17.255 0.000   363 17.110
NCMTF7 24/01/2017 Call 0.010 18.760 18.760 0.000   0 18.910
NCMK58 24/01/2017 Call 12.000 6.755 6.755 0.000   500 6.915
NCMK48 24/01/2017 Put 12.000 0.002 0.002 0.000   0 0.002
NCMK68 24/01/2017 Call 14.000 4.780 4.780 0.000   400 4.960
NCMK78 24/01/2017 Put 14.000 0.025 0.085 0.000   66 0.035
NCMQR8 24/01/2017 Call 15.500 3.380 3.380 0.000   0 3.570
NCMQS8 24/01/2017 Put 15.500 0.130 0.185 0.000   0 0.145
NCMPQ8 24/01/2017 Call 16.000 2.945 2.945 0.000   0 3.135
NCMPR8 24/01/2017 Put 16.000 0.200 0.245 0.000   70 0.210
NCMM18 24/01/2017 Call 16.500 2.455 2.675 0.000   0 2.720
NCMM28 24/01/2017 Put 16.500 0.285 0.335 0.000   330 0.300
NCMU17 24/01/2017 Call 17.000 2.075 2.290 0.000   37 2.330
NCMU27 24/01/2017 Put 17.000 0.385 0.465 0.000   1,599 0.410
NCMU67 24/01/2017 Call 17.500 1.740 1.910 0.000   0 1.970
NCMU57 24/01/2017 Put 17.500 0.520 0.615 0.000   665 0.545
NCMU77 24/01/2017 Call 18.000 1.420 1.585 0.000   10 1.640
NCMUK7 24/01/2017 Put 18.000 0.685 0.795 0.000 318 183 0.715
NCMPL8 24/01/2017 Call 18.010 1.475 1.475 0.000   0 1.630
NCMPK8 24/01/2017 Put 18.010 0.745 0.745 0.000   50 0.715
NCMXR7 24/01/2017 Call 18.500 1.145 1.275 0.000   320 1.345
NCMXS7 24/01/2017 Put 18.500 0.910 1.025 0.000 40 446 0.920
NCMP88 24/01/2017 Call 18.510 1.200 1.200 0.000   0 1.340
NCMP98 24/01/2017 Put 18.510 0.960 0.960 0.000   360 0.920
NCMV27 24/01/2017 Call 19.000 0.915 0.990 0.000   120 1.090
NCMV37 24/01/2017 Put 19.000 1.155 1.265 0.000   540 1.165
NCMV47 24/01/2017 Call 19.010 0.960 0.960 0.000   45 1.085
NCMV57 24/01/2017 Put 19.010 1.215 1.215 0.000   905 1.165
NCMXF7 24/01/2017 Call 19.500 0.700 0.785 0.700 50 232 0.865
NCMXG7 24/01/2017 Put 19.500 1.435 1.580 0.000   683 1.440
NCMUV7 24/01/2017 Call 20.000 0.545 0.600 0.000 110 335 0.680
NCMUW7 24/01/2017 Put 20.000 1.805 1.900 0.000   634 1.755
NCMV77 24/01/2017 Call 20.010 0.590 0.590 0.000   125 0.680
NCMV67 24/01/2017 Put 20.010 1.835 1.835 0.000   540 1.760
NCMUX7 24/01/2017 Call 20.500 0.410 0.470 0.000   408 0.535
NCMUY7 24/01/2017 Put 20.500 2.090 2.275 0.000   1,239 2.105
NCMSC7 24/01/2017 Call 21.000 0.310 0.365 0.000   902 0.415
NCMSD7 24/01/2017 Put 21.000 2.465 2.660 0.000   499 2.485
NCMV87 24/01/2017 Call 21.010 0.350 0.350 0.000   85 0.410
NCMV97 24/01/2017 Put 21.010 2.575 2.575 0.000   424 2.480
NCMT97 24/01/2017 Call 21.500 0.230 0.270 0.000   905 0.320
NCMTA7 24/01/2017 Put 21.500 2.795 3.145 0.000   389 2.890
NCMSE7 24/01/2017 Call 22.000 0.170 0.210 0.000   873 0.240
NCMSF7 24/01/2017 Put 22.000 3.235 3.585 0.000   1,193 3.315
NCMI78 24/01/2017 Call 22.010 0.205 0.205 0.000   390 0.240
NCMI68 24/01/2017 Put 22.010 3.415 3.415 0.000   300 3.310
NCMTB7 24/01/2017 Call 22.500 0.120 0.160 0.130 10 371 0.185
NCMTC7 24/01/2017 Put 22.500 3.690 4.040 0.000   13 3.755
NCMI48 24/01/2017 Call 22.510 0.155 0.155 0.000   65 0.185
NCMI58 24/01/2017 Put 22.510 3.860 3.860 0.000   220 3.755
NCMSK7 24/01/2017 Call 23.000 0.085 0.125 0.000   4,930 0.145
NCMSL7 24/01/2017 Put 23.000 4.160 4.510 0.000   77 4.220
NCMJF8 24/01/2017 Call 23.010 0.115 0.115 0.000   50 0.145
NCMJG8 24/01/2017 Put 23.010 4.325 4.325 0.000   0 4.210
NCMTD7 24/01/2017 Call 23.500 0.060 0.100 0.000   512 0.110
NCMTE7 24/01/2017 Put 23.500 4.640 4.990 0.000   44 4.690
NCMJH8 24/01/2017 Call 23.510 0.090 0.090 0.000   0 0.110
NCMJI8 24/01/2017 Put 23.510 4.795 4.795 0.000   250 4.680
NCMSM7 24/01/2017 Call 24.000 0.050 0.085 0.000   3,256 0.085
NCMSN7 24/01/2017 Put 24.000 5.050 5.550 0.000   190 5.165
NCMJJ8 24/01/2017 Call 24.010 0.065 0.065 0.000   0 0.085
NCMJK8 24/01/2017 Put 24.010 5.275 5.275 0.000   595 5.155
NCMT77 24/01/2017 Call 24.500 0.010 0.070 0.000   1,216 0.065
NCMT87 24/01/2017 Put 24.500 5.540 6.040 0.000   20 5.650
NCMJL8 24/01/2017 Call 24.510 0.050 0.050 0.000   0 0.065
NCMJM8 24/01/2017 Put 24.510 5.760 5.760 0.000   68 5.635
NCMSY7 24/01/2017 Call 25.000 0.025 0.060 0.000   3,897 0.050
NCMSZ7 24/01/2017 Put 25.000 6.030 6.530 0.000   0 6.140
NCMJN8 24/01/2017 Call 25.010 0.035 0.035 0.000   32 0.050
NCMJO8 24/01/2017 Put 25.010 6.245 6.245 0.000   200 6.120
NCMT57 24/01/2017 Call 25.500 0.025 0.025 0.000   0 0.040
NCMT67 24/01/2017 Put 25.500 6.770 6.770 0.000   0 6.635
NCMSW7 24/01/2017 Call 26.000 0.015 0.015 0.000   560 0.030
NCMSX7 24/01/2017 Put 26.000 7.270 7.270 0.000   0 7.130
NCMQF8 24/01/2017 Call 26.010 0.020 0.020 0.000   0 0.030
NCMQG8 24/01/2017 Put 26.010 7.235 7.235 0.000   0 7.105
NCMT37 24/01/2017 Call 26.500 0.010 0.010 0.000   0 0.020
NCMT47 24/01/2017 Put 26.500 7.770 7.770 0.000   0 7.625
NCMSS7 24/01/2017 Call 27.000 0.008 0.008 0.000   320 0.015
NCMST7 24/01/2017 Put 27.000 8.270 8.270 0.000   0 8.125
NCMT17 24/01/2017 Call 27.500 0.006 0.006 0.000   30 0.010
NCMT27 24/01/2017 Put 27.500 8.770 8.770 0.000   0 8.625
NCMSU7 24/01/2017 Call 28.000 0.004 0.004 0.000   0 0.008
NCMSV7 24/01/2017 Put 28.000 9.270 9.270 0.000   0 9.125
NCMTQ7 24/01/2017 Call 28.500 0.003 0.003 0.000   25 0.006
NCMTR7 24/01/2017 Put 28.500 9.770 9.770 0.000   0 9.620
NCMTS7 24/01/2017 Call 29.000 0.002 0.002 0.000   70 0.004
NCMTT7 24/01/2017 Put 29.000 10.270 10.270 0.000   0 10.120
NCMX37 23/02/2017 Call 0.010 18.790 18.790 0.000   0 18.940
NCMK88 23/02/2017 Call 12.000 6.785 6.785 0.000   0 6.965
NCMK98 23/02/2017 Put 12.000 0.015 0.015 0.000   0 0.025
NCMKB8 23/02/2017 Call 14.000 4.875 4.875 0.000   0 5.080
NCMKA8 23/02/2017 Put 14.000 0.125 0.195 0.000   100 0.135
NCMQT8 23/02/2017 Call 15.500 3.575 3.575 0.000   0 3.770
NCMQU8 23/02/2017 Put 15.500 0.310 0.395 0.000   0 0.335
NCMPS8 23/02/2017 Call 16.000 3.180 3.180 0.000   0 3.360
NCMPT8 23/02/2017 Put 16.000 0.405 0.505 0.000   20 0.425
NCMM38 23/02/2017 Call 16.500 2.770 2.915 0.000   0 2.980
NCMM48 23/02/2017 Put 16.500 0.530 0.630 0.000   65 0.545
NCMXM7 23/02/2017 Call 17.000 2.390 2.565 0.000   20 2.620
NCMXL7 23/02/2017 Put 17.000 0.665 0.765 0.000   442 0.685
NCMXN7 23/02/2017 Call 17.500 2.085 2.240 0.000   0 2.280
NCMXO7 23/02/2017 Put 17.500 0.840 0.945 0.000   208 0.845
NCMXQ7 23/02/2017 Call 18.000 1.775 1.935 0.000   20 1.975
NCMXP7 23/02/2017 Put 18.000 1.025 1.135 0.000   40 1.040
NCMP28 23/02/2017 Call 18.010 1.840 1.840 0.000   0 1.965
NCMP38 23/02/2017 Put 18.010 1.080 1.080 0.000   215 1.040
NCMXT7 23/02/2017 Call 18.500 1.505 1.665 0.000   0 1.695
NCMXU7 23/02/2017 Put 18.500 1.245 1.350 0.000   265 1.260
NCMP58 23/02/2017 Call 18.510 1.570 1.570 0.000   50 1.690
NCMP48 23/02/2017 Put 18.510 1.305 1.305 0.000   70 1.255
NCMXH7 23/02/2017 Call 19.000 1.285 1.380 0.000   305 1.445
NCMXI7 23/02/2017 Put 19.000 1.490 1.630 0.000   513 1.500
NCMXJ7 23/02/2017 Call 19.500 1.070 1.170 0.000   16 1.220
NCMXK7 23/02/2017 Put 19.500 1.765 1.920 0.000   65 1.775
NCMNP8 23/02/2017 Call 19.510 1.125 1.125 0.000   0 1.215
NCMNQ8 23/02/2017 Put 19.510 1.840 1.840 0.000   120 1.775
NCMVI7 23/02/2017 Call 20.000 0.870 0.975 0.905 34 64 1.030
NCMVJ7 23/02/2017 Put 20.000 2.065 2.245 0.000   397 2.080
NCMNS8 23/02/2017 Call 20.010 0.940 0.940 0.000   0 1.020
NCMNR8 23/02/2017 Put 20.010 2.145 2.145 0.000   0 2.075
NCMW37 23/02/2017 Call 20.500 0.720 0.825 0.000   420 0.855
NCMW47 23/02/2017 Put 20.500 2.400 2.570 0.000   138 2.405
NCMNT8 23/02/2017 Call 20.510 0.780 0.780 0.000   10 0.850
NCMNU8 23/02/2017 Put 20.510 2.475 2.475 0.000   0 2.400
NCMVG7 23/02/2017 Call 21.000 0.585 0.675 0.000   265 0.710
NCMVH7 23/02/2017 Put 21.000 2.755 2.960 0.000   431 2.755
NCMW57 23/02/2017 Call 21.500 0.460 0.555 0.000   10 0.585
NCMW67 23/02/2017 Put 21.500 3.025 3.375 0.000   385 3.130
NCMVM7 23/02/2017 Call 22.000 0.395 0.445 0.400 600 194 0.480
NCMVN7 23/02/2017 Put 22.000 3.425 3.775 0.000   30 3.525
NCMW77 23/02/2017 Call 22.500 0.300 0.365 0.335 194 920 0.395
NCMW87 23/02/2017 Put 22.500 3.850 4.200 0.000   0 3.940
NCMVK7 23/02/2017 Call 23.000 0.240 0.330 0.000   138 0.325
NCMVL7 23/02/2017 Put 23.000 4.455 4.455 0.000   1,000 4.370
NCMQL8 23/02/2017 Call 23.010 0.285 0.285 0.000   0 0.325
NCMQM8 23/02/2017 Put 23.010 4.440 4.440 0.000   0 4.355
NCMW97 23/02/2017 Call 23.500 0.200 0.270 0.000   0 0.270
NCMX27 23/02/2017 Put 23.500 4.905 4.905 0.000   0 4.815
NCMQO8 23/02/2017 Call 23.510 0.230 0.230 0.000   0 0.265
NCMQN8 23/02/2017 Put 23.510 4.885 4.885 0.000   0 4.800
NCMVO7 23/02/2017 Call 24.000 0.155 0.225 0.000   300 0.220
NCMVP7 23/02/2017 Put 24.000 5.365 5.365 0.000   155 5.270
NCMQP8 23/02/2017 Call 24.010 0.185 0.185 0.000   0 0.220
NCMQQ8 23/02/2017 Put 24.010 5.340 5.340 0.000   0 5.250
NCMVW7 23/02/2017 Call 24.500 0.150 0.150 0.000   500 0.185
NCMVX7 23/02/2017 Put 24.500 5.835 5.835 0.000   62 5.735
NCMVQ7 23/02/2017 Call 25.000 0.120 0.120 0.000   1,044 0.150
NCMVR7 23/02/2017 Put 25.000 6.310 6.310 0.000   0 6.205
NCMVY7 23/02/2017 Call 25.500 0.095 0.095 0.000   19 0.125
NCMVZ7 23/02/2017 Put 25.500 6.795 6.795 0.000   0 6.685
NCMVU7 23/02/2017 Call 26.000 0.075 0.075 0.100 10 910 0.105
NCMVV7 23/02/2017 Put 26.000 7.285 7.285 0.000   0 7.165
NCMQH8 23/02/2017 Call 26.010 0.075 0.075 0.000   0 0.105
NCMQI8 23/02/2017 Put 26.010 7.240 7.240 0.000   0 7.130
NCMW17 23/02/2017 Call 26.500 0.060 0.060 0.000   0 0.090
NCMW27 23/02/2017 Put 26.500 7.775 7.775 0.000   0 7.655
NCMVS7 23/02/2017 Call 27.000 0.045 0.045 0.000   1,890 0.075
NCMVT7 23/02/2017 Put 27.000 8.270 8.270 0.000   0 8.145
NCMKC8 23/02/2017 Call 27.500 0.035 0.035 0.000   0 0.065
NCMKD8 23/02/2017 Put 27.500 8.770 8.770 0.000   0 8.635
NCMKY8 23/02/2017 Call 28.000 0.030 0.030 0.000   0 0.055
NCMKZ8 23/02/2017 Put 28.000 9.270 9.270 0.000   0 9.135
NCML18 23/02/2017 Call 28.500 0.020 0.020 0.000   0 0.045
NCML28 23/02/2017 Put 28.500 9.770 9.770 0.000   0 9.630
NCML38 23/02/2017 Call 29.000 0.015 0.015 0.000   0 0.035
NCML48 23/02/2017 Put 29.000 10.270 10.270 0.000   0 10.125
NCMS19 30/03/2017 Call 0.010 18.755 18.755 0.000   0 18.905
NCMLP8 30/03/2017 Call 9.000 9.775 9.775 0.000   0 9.925
NCMLQ8 30/03/2017 Put 9.000 0.006 0.006 0.000   0 0.008
NCMLJ8 30/03/2017 Call 9.500 9.280 9.280 0.000   0 9.430
NCMLK8 30/03/2017 Put 9.500 0.010 0.010 0.000   0 0.015
NCML78 30/03/2017 Call 10.000 8.785 8.785 0.000   0 8.940
NCML88 30/03/2017 Put 10.000 0.020 0.020 0.000   0 0.025
NCMCQ8 30/03/2017 Call 10.500 8.290 8.290 0.000   0 8.460
NCMCR8 30/03/2017 Put 10.500 0.030 0.030 0.000   531 0.035
NCMC58 30/03/2017 Call 11.000 7.800 7.800 0.000   0 7.980
NCMC68 30/03/2017 Put 11.000 0.045 0.045 0.000   0 0.055
NCMCK8 30/03/2017 Call 11.500 7.310 7.310 0.000   0 7.505
NCMCL8 30/03/2017 Put 11.500 0.070 0.070 0.000   0 0.080
NCMC98 30/03/2017 Call 12.000 6.830 6.830 0.000   0 7.035
NCMCF8 30/03/2017 Put 12.000 0.075 0.135 0.000   125 0.110
NCMCI8 30/03/2017 Call 12.500 6.355 6.355 0.000   0 6.570
NCMCJ8 30/03/2017 Put 12.500 0.135 0.135 0.000   100 0.145
NCMC78 30/03/2017 Call 13.000 5.890 5.890 0.000   0 6.115
NCMC88 30/03/2017 Put 13.000 0.180 0.180 0.000   0 0.185
NCMCM8 30/03/2017 Call 13.500 5.435 5.435 0.000   10 5.670
NCMCN8 30/03/2017 Put 13.500 0.195 0.265 0.000   0 0.230
NCMCG8 30/03/2017 Call 14.000 4.995 4.995 0.000   178 5.235
NCMCH8 30/03/2017 Put 14.000 0.245 0.335 0.000   100 0.295
NCMR79 30/03/2017 Call 14.250 4.780 4.780 0.000   0 5.020
NCMRN9 30/03/2017 Put 14.250 0.285 0.375 0.000   100 0.325
NCMCO8 30/03/2017 Call 14.500 0.000 0.000 0.000   0 4.810
NCMCP8 30/03/2017 Put 14.500 0.325 0.415 0.000   90 0.365
NCMRO9 30/03/2017 Call 14.750 4.365 4.365 0.000   0 4.605
NCMRP9 30/03/2017 Put 14.750 0.360 0.465 0.000   0 0.410
NCMCU8 30/03/2017 Call 15.000 4.165 4.165 0.000   0 4.400
NCMCV8 30/03/2017 Put 15.000 0.400 0.520 0.000   100 0.455
NCMRS9 30/03/2017 Call 15.500 3.775 3.775 0.000   190 4.000
NCMRT9 30/03/2017 Put 15.500 0.525 0.630 0.000   260 0.565
NCMEH8 30/03/2017 Call 16.000 3.410 3.410 0.000   47 3.620
NCMEI8 30/03/2017 Put 16.000 0.655 0.765 0.000   791 0.690
NCMRU9 30/03/2017 Call 16.500 2.970 3.235 0.000   49 3.260
NCMRV9 30/03/2017 Put 16.500 0.805 0.910 0.000   9 0.840
NCMP68 30/03/2017 Call 16.510 3.025 3.025 0.000   0 3.215
NCMP78 30/03/2017 Put 16.510 0.860 0.860 0.000   140 0.835
NCMEJ8 30/03/2017 Call 17.000 2.650 2.895 0.000   161 2.910
NCMEK8 30/03/2017 Put 17.000 0.970 1.080 0.000   670 0.995
NCMS17 30/03/2017 Call 17.010 2.705 2.705 0.000   330 2.875
NCMRZ7 30/03/2017 Put 17.010 0.000 0.000 1.070 90 55 1.005
NCMRW9 30/03/2017 Call 17.500 2.360 2.580 0.000   25 2.595
NCMRX9 30/03/2017 Put 17.500 1.165 1.270 0.000   14 1.190
NCMGO8 30/03/2017 Call 18.000 2.075 2.295 0.000   82 2.290
NCMGP8 30/03/2017 Put 18.000 1.360 1.495 1.455 100 3,932 1.395
NCMS27 30/03/2017 Call 18.010 2.125 2.125 0.000   0 2.265
NCMS37 30/03/2017 Put 18.010 1.440 1.440 0.000   2,610 1.395
NCMRY9 30/03/2017 Call 18.500 1.805 1.945 0.000   104 2.020
NCMRZ9 30/03/2017 Put 18.500 1.595 1.735 0.000   86 1.625
NCMJB8 30/03/2017 Call 19.000 1.595 1.710 0.000   12 1.770
NCMJC8 30/03/2017 Put 19.000 1.835 1.980 0.000   230 1.870
NCMRQ9 30/03/2017 Call 19.500 1.365 1.495 0.000   137 1.545
NCMRR9 30/03/2017 Put 19.500 2.130 2.270 0.000   23 2.135
NCMNV8 30/03/2017 Call 19.510 1.425 1.425 0.000   50 1.520
NCMNW8 30/03/2017 Put 19.510 2.210 2.210 0.000   10 2.135
NCMCY9 30/03/2017 Call 20.000 1.185 1.275 1.200 24 255 1.340
NCMCZ9 30/03/2017 Put 20.000 2.435 2.565 0.000   655 2.425
NCMNY8 30/03/2017 Call 20.010 1.235 1.235 0.000   0 1.320
NCMNX8 30/03/2017 Put 20.010 2.505 2.505 0.000   60 2.425
NCMS89 30/03/2017 Call 20.500 1.010 1.110 0.000   5 1.155
NCMS99 30/03/2017 Put 20.500 2.690 2.940 0.000   0 2.730
NCMNZ8 30/03/2017 Call 20.510 1.060 1.060 0.000   0 1.145
NCMP18 30/03/2017 Put 20.510 2.815 2.815 0.000   0 2.735
NCMF39 30/03/2017 Call 21.000 0.865 0.950 0.000   340 1.000
NCMF49 30/03/2017 Put 21.000 3.015 3.275 0.000   1,895 3.065
NCMSI9 30/03/2017 Call 21.500 0.725 0.825 0.000   504 0.855
NCMSJ9 30/03/2017 Put 21.500 3.290 3.640 0.000   0 3.410
NCMZU7 30/03/2017 Call 21.510 0.780 0.780 0.000   30 0.845
NCMZV7 30/03/2017 Put 21.510 3.495 3.495 0.000   39 3.410
NCMNS9 30/03/2017 Call 22.000 0.610 0.695 0.660 20 626 0.735
NCMNT9 30/03/2017 Put 22.000 3.665 4.015 0.000   158 3.780
NCMZX7 30/03/2017 Call 22.010 0.665 0.665 0.000   90 0.725
NCMZW7 30/03/2017 Put 22.010 3.860 3.860 0.000   35 3.780
NCMUV9 30/03/2017 Call 22.500 0.510 0.595 0.000   2,069 0.625
NCMUW9 30/03/2017 Put 22.500 4.055 4.405 0.000   50 4.160
NCMVS9 30/03/2017 Call 23.000 0.430 0.550 0.000   231 0.535
NCMVT9 30/03/2017 Put 23.000 4.650 4.650 0.000   108 4.570
NCMR48 30/03/2017 Call 23.010 0.480 0.480 0.000      
NCMR58 30/03/2017 Put 23.010 4.650 4.650 0.000      
NCMVU9 30/03/2017 Call 23.500 0.355 0.475 0.000   54 0.455
NCMVV9 30/03/2017 Put 23.500 5.070 5.070 0.000   0 4.980
NCMR78 30/03/2017 Call 23.510 0.405 0.405 0.000      
NCMR68 30/03/2017 Put 23.510 5.070 5.070 0.000      
NCMWB9 30/03/2017 Call 24.000 0.310 0.400 0.000   50 0.385
NCMWC9 30/03/2017 Put 24.000 5.505 5.505 0.000   1,591 5.415
NCMR88 30/03/2017 Call 24.010 0.340 0.340 0.000      
NCMR98 30/03/2017 Put 24.010 5.505 5.505 0.000      
NCMX69 30/03/2017 Call 24.500 0.255 0.345 0.000   540 0.325
NCMX79 30/03/2017 Put 24.500 5.950 5.950 0.000   24 5.855
NCMRG8 30/03/2017 Call 24.510 0.285 0.285 0.000      
NCMRF8 30/03/2017 Put 24.510 5.950 5.950 0.000      
NCMX89 30/03/2017 Call 25.000 0.210 0.300 0.000   1,750 0.275
NCMX99 30/03/2017 Put 25.000 6.405 6.405 0.000   1,800 6.305
NCMRH8 30/03/2017 Call 25.010 0.240 0.240 0.000      
NCMRI8 30/03/2017 Put 25.010 6.405 6.405 0.000      
NCMBU7 30/03/2017 Call 25.500 0.200 0.200 0.000   10 0.230
NCMBV7 30/03/2017 Put 25.500 6.870 6.870 0.000   0 6.760
NCMD97 30/03/2017 Call 26.000 0.170 0.170 0.000   2,632 0.190
NCMDK7 30/03/2017 Put 26.000 7.340 7.340 0.000   50 7.230
NCMIH7 30/03/2017 Call 26.500 0.090 0.150 0.000   6,156 0.155
NCMII7 30/03/2017 Put 26.500 7.505 8.155 0.000   50 7.700
NCMIJ7 30/03/2017 Call 27.000 0.100 0.130 0.000   1,549 0.125
NCMIK7 30/03/2017 Put 27.000 7.990 8.640 0.000   0 8.180
NCMLQ7 30/03/2017 Call 28.000 0.035 0.095 0.000   3,160 0.080
NCMLR7 30/03/2017 Put 28.000 8.965 9.615 0.000   4 9.150
NCMLS7 30/03/2017 Call 28.500 0.030 0.085 0.000   1,169 0.065
NCMLT7 30/03/2017 Put 28.500 9.455 10.105 0.000   0 9.645
NCMNV7 30/03/2017 Call 29.000 0.070 0.070 0.000   210 0.055
NCMNW7 30/03/2017 Put 29.000 10.270 10.270 0.000   0 10.140
NCMZ47 30/03/2017 Call 29.010 0.070 0.070 0.000   1,700 0.055
NCMZ57 30/03/2017 Put 29.010 10.225 10.225 0.000   142 10.110
NCMNX7 30/03/2017 Call 29.500 0.060 0.060 0.000   224 0.045
NCMNY7 30/03/2017 Put 29.500 10.770 10.770 0.000   0 10.635
NCMQR7 30/03/2017 Call 30.000 0.050 0.050 0.000   205 0.035
NCMQS7 30/03/2017 Put 30.000 11.270 11.270 0.000   0 11.130
NCMBJ8 30/03/2017 Call 30.010 0.055 0.055 0.000   224 0.035
NCMBK8 30/03/2017 Put 30.010 11.210 11.210 0.000   92 11.095
NCMJA8 27/04/2017 Call 0.010 18.785 18.785 0.000   0 18.935
NCMQV8 27/04/2017 Call 15.500 3.990 3.990 0.000   0 4.120
NCMQW8 27/04/2017 Put 15.500 0.730 0.730 0.000   0 0.705
NCMPU8 27/04/2017 Call 16.000 3.615 3.615 0.000   0 3.730
NCMPV8 27/04/2017 Put 16.000 0.870 0.870 0.000   0 0.835
NCMM58 27/04/2017 Call 16.500 3.265 3.265 0.000   0 3.375
NCMM68 27/04/2017 Put 16.500 1.025 1.025 0.000   0 0.990
NCMLY8 27/04/2017 Call 17.000 2.935 2.935 0.000   0 3.035
NCMLZ8 27/04/2017 Put 17.000 1.205 1.205 0.000   0 1.160
NCMLW8 27/04/2017 Call 17.500 2.630 2.630 0.000   0 2.730
NCMLX8 27/04/2017 Put 17.500 1.400 1.400 0.000   0 1.355
NCMI88 27/04/2017 Call 18.000 2.345 2.345 0.000   0 2.440
NCMI98 27/04/2017 Put 18.000 1.625 1.625 0.000   0 1.565
NCMIF8 27/04/2017 Call 18.500 2.085 2.085 0.000   0 2.175
NCMIG8 27/04/2017 Put 18.500 1.860 1.860 0.000   0 1.800
NCMIH8 27/04/2017 Call 19.000 1.850 1.850 0.000   0 1.930
NCMII8 27/04/2017 Put 19.000 2.125 2.125 0.000   0 2.055
NCMIJ8 27/04/2017 Call 19.500 1.630 1.630 0.000   0 1.710
NCMIK8 27/04/2017 Put 19.500 2.400 2.400 0.000   0 2.335
NCMIL8 27/04/2017 Call 20.000 1.440 1.440 0.000   0 1.505
NCMIM8 27/04/2017 Put 20.000 2.705 2.705 0.000   8 2.625
NCMIN8 27/04/2017 Call 20.500 1.260 1.260 0.000   0 1.330
NCMIO8 27/04/2017 Put 20.500 3.020 3.020 0.000   5 2.940
NCMIP8 27/04/2017 Call 21.000 1.105 1.105 0.000   5 1.160
NCMIQ8 27/04/2017 Put 21.000 3.355 3.355 0.000   6 3.265
NCMIR8 27/04/2017 Call 21.500 0.965 0.965 0.000   0 1.020
NCMIS8 27/04/2017 Put 21.500 3.710 3.710 0.000   0 3.615
NCMIT8 27/04/2017 Call 22.000 0.840 0.840 0.000   3 0.885
NCMIU8 27/04/2017 Put 22.000 4.075 4.075 0.000   3 3.970
NCMIV8 27/04/2017 Call 22.500 0.735 0.735 0.000   0 0.780
NCMIW8 27/04/2017 Put 22.500 4.465 4.465 0.000   0 4.355
NCMIX8 27/04/2017 Call 23.000 0.630 0.630 0.000   500 0.675
NCMIY8 27/04/2017 Put 23.000 4.855 4.855 0.000   0 4.745
NCMIZ8 27/04/2017 Call 23.500 0.550 0.550 0.000   0 0.590
NCMJ18 27/04/2017 Put 23.500 5.270 5.270 0.000   0 5.160
NCMN78 27/04/2017 Call 23.510 0.550 0.550 0.000   0 0.590
NCMN88 27/04/2017 Put 23.510 5.255 5.255 0.000   0 5.140
NCMJ48 27/04/2017 Call 24.000 0.470 0.470 0.000   37 0.510
NCMJ58 27/04/2017 Put 24.000 5.690 5.690 0.000   0 5.580
NCMN98 27/04/2017 Call 24.010 0.475 0.475 0.000   0 0.510
NCMNK8 27/04/2017 Put 24.010 5.675 5.675 0.000   0 5.560
NCMJ68 27/04/2017 Call 24.500 0.410 0.410 0.000   0 0.440
NCMJ78 27/04/2017 Put 24.500 6.125 6.125 0.000   0 6.005
NCMJ88 27/04/2017 Call 25.000 0.355 0.355 0.000   104 0.385
NCMJ98 27/04/2017 Put 25.000 6.560 6.560 0.000   0 6.445
NCMJT8 27/04/2017 Call 25.500 0.300 0.300 0.000   0 0.325
NCMJU8 27/04/2017 Put 25.500 7.005 7.005 0.000   0 6.885
NCMJV8 27/04/2017 Call 26.000 0.260 0.260 0.000   0 0.285
NCMJW8 27/04/2017 Put 26.000 7.460 7.460 0.000   0 7.335
NCMJX8 27/04/2017 Call 26.500 0.220 0.220 0.000   0 0.240
NCMJY8 27/04/2017 Put 26.500 7.915 7.915 0.000   0 7.785
NCMJZ8 27/04/2017 Call 27.000 0.190 0.190 0.000   0 0.205
NCMK18 27/04/2017 Put 27.000 8.380 8.380 0.000   0 8.240
NCMKE8 27/04/2017 Call 27.500 0.160 0.160 0.000   0 0.175
NCMKF8 27/04/2017 Put 27.500 8.850 8.850 0.000   0 8.710
NCML58 27/04/2017 Call 28.000 0.135 0.135 0.000   0 0.145
NCML68 27/04/2017 Put 28.000 9.325 9.325 0.000   0 9.180
NCML98 27/04/2017 Call 28.500 0.115 0.115 0.000   0 0.125
NCMLA8 27/04/2017 Put 28.500 9.805 9.805 0.000   0 9.665
NCMLB8 27/04/2017 Call 29.000 0.090 0.090 0.000   0 0.105
NCMLC8 27/04/2017 Put 29.000 10.290 10.290 0.000   0 10.145
NCMN68 25/05/2017 Call 0.010 18.820 18.820 0.000   0 18.970
NCMQX8 25/05/2017 Call 15.500 4.075 4.075 0.000   0 4.205
NCMQY8 25/05/2017 Put 15.500 0.875 0.875 0.000   0 0.845
NCMPW8 25/05/2017 Call 16.000 3.745 3.745 0.000   0 3.870
NCMPX8 25/05/2017 Put 16.000 1.030 1.030 0.000   0 0.995
NCMM78 25/05/2017 Call 16.500 3.415 3.415 0.000   0 3.535
NCMM88 25/05/2017 Put 16.500 1.185 1.185 0.000   52 1.150
NCMM98 25/05/2017 Call 17.000 3.110 3.110 0.000   0 3.220
NCMMA8 25/05/2017 Put 17.000 0.000 0.000 0.000   0 1.335
NCMMB8 25/05/2017 Call 17.500 2.810 2.810 0.000   100 2.920
NCMMC8 25/05/2017 Put 17.500 0.000 0.000 0.000 2 0 1.520
NCMMD8 25/05/2017 Call 18.000 2.540 2.540 0.000   0 2.640
NCMME8 25/05/2017 Put 18.000 1.795 1.795 0.000   0 1.735
NCMMF8 25/05/2017 Call 18.500 2.280 2.280 0.000   0 2.375
NCMMG8 25/05/2017 Put 18.500 2.030 2.030 0.000   92 1.970
NCMMH8 25/05/2017 Call 19.000 2.045 2.045 0.000   0 2.130
NCMMI8 25/05/2017 Put 19.000 2.300 2.300 0.000   10 2.225
NCMMJ8 25/05/2017 Call 19.500 1.830 1.830 0.000   0 1.910
NCMMK8 25/05/2017 Put 19.500 2.580 2.580 0.000   5 2.510
NCMML8 25/05/2017 Call 20.000 1.630 1.630 0.000   0 1.700
NCMMM8 25/05/2017 Put 20.000 2.880 2.880 0.000   0 2.800
NCMMN8 25/05/2017 Call 20.500 1.450 1.450 0.000   0 1.525
NCMMO8 25/05/2017 Put 20.500 3.200 3.200 0.000   0 3.125
NCMMP8 25/05/2017 Call 21.000 1.280 1.280 0.000   51 1.345
NCMMQ8 25/05/2017 Put 21.000 3.525 3.525 0.000   3 3.450
NCMMR8 25/05/2017 Call 21.500 1.140 1.140 0.000   0 1.200
NCMMS8 25/05/2017 Put 21.500 3.875 3.875 0.000   0 3.795
NCMMT8 25/05/2017 Call 22.000 1.000 1.000 0.000   61 1.060
NCMMU8 25/05/2017 Put 22.000 4.225 4.225 0.000   0 4.140
NCMMV8 25/05/2017 Call 22.500 0.890 0.890 0.000   27 0.935
NCMMW8 25/05/2017 Put 22.500 4.590 4.590 0.000   0 4.490
NCMMX8 25/05/2017 Call 23.000 0.790 0.790 0.000   3 0.835
NCMMY8 25/05/2017 Put 23.000 4.965 4.965 0.000   0 4.855
NCMMZ8 25/05/2017 Call 23.500 0.710 0.710 0.000   0 0.750
NCMN18 25/05/2017 Put 23.500 5.355 5.355 0.000   0 5.245
NCMGY7 29/06/2017 Call 0.010 18.860 18.860 0.000   0 19.015
NCMPM8 29/06/2017 Call 6.500 12.270 12.270 0.000   500 12.420
NCMPN8 29/06/2017 Put 6.500 0.000 0.060 0.000   540 0.010
NCMPO8 29/06/2017 Call 7.000 11.775 11.775 0.000   0 11.925
NCMPP8 29/06/2017 Put 7.000 0.001 0.060 0.000   20 0.020
NCMJ28 29/06/2017 Call 7.500 11.280 11.280 0.000   0 11.430
NCMJ38 29/06/2017 Put 7.500 0.010 0.070 0.000   313 0.030
NCMDW8 29/06/2017 Call 8.000 10.795 10.795 0.000   0 10.950
NCMDX8 29/06/2017 Put 8.000 0.025 0.085 0.000   206 0.045
NCMPW7 29/06/2017 Call 8.500 10.315 10.315 0.000   0 10.470
NCMPX7 29/06/2017 Put 8.500 0.040 0.100 0.000   0 0.065
NCMQB7 29/06/2017 Call 9.000 9.845 9.845 0.000   0 10.000
NCMQC7 29/06/2017 Put 9.000 0.060 0.120 0.000   10 0.085
NCMPY7 29/06/2017 Call 9.500 9.380 9.380 0.000   6 9.535
NCMPZ7 29/06/2017 Put 9.500 0.085 0.145 0.000   18 0.110
NCMQ97 29/06/2017 Call 10.000 8.920 8.920 0.000   404 9.075
NCMQA7 29/06/2017 Put 10.000 0.110 0.180 0.000   353 0.140
NCMQ17 29/06/2017 Call 10.500 8.460 8.460 0.000   9 8.615
NCMQ27 29/06/2017 Put 10.500 0.145 0.215 0.000   200 0.175
NCMQ77 29/06/2017 Call 11.000 8.015 8.015 0.000   3 8.160
NCMQ87 29/06/2017 Put 11.000 0.185 0.255 0.000   425 0.215
NCMQ57 29/06/2017 Call 11.500 7.570 7.570 0.000   166 7.715
NCMQ67 29/06/2017 Put 11.500 0.225 0.315 0.000   442 0.265
NCMPM7 29/06/2017 Call 11.510 7.560 7.560 0.000   0 7.705
NCMPN7 29/06/2017 Put 11.510 0.270 0.270 0.000   0 0.265
NCMPU7 29/06/2017 Call 12.000 7.135 7.135 0.000   3 7.270
NCMPV7 29/06/2017 Put 12.000 0.280 0.370 0.000   249 0.315
NCMPO7 29/06/2017 Call 12.010 7.125 7.125 0.000   40 7.265
NCMPP7 29/06/2017 Put 12.010 0.325 0.325 0.000   250 0.320
NCMQ37 29/06/2017 Call 12.500 6.705 6.705 0.000   10 6.845
NCMQ47 29/06/2017 Put 12.500 0.345 0.435 0.000   398 0.385
NCMPR7 29/06/2017 Call 12.510 6.695 6.695 0.000   0 6.835
NCMPQ7 29/06/2017 Put 12.510 0.390 0.390 0.000   20 0.380
NCMQF7 29/06/2017 Call 13.000 6.285 6.285 0.000   22 6.415
NCMQG7 29/06/2017 Put 13.000 0.405 0.525 0.000   490 0.455
NCMU37 29/06/2017 Call 13.500 5.880 5.880 0.000   322 6.010
NCMU47 29/06/2017 Put 13.500 0.495 0.615 0.000   899 0.545
NCMGU9 29/06/2017 Call 14.000 5.475 5.475 0.000   21 5.605
NCMGV9 29/06/2017 Put 14.000 0.595 0.715 0.000   100 0.635
NCMIS9 29/06/2017 Call 14.500 5.100 5.100 0.000   0 5.220
NCMIT9 29/06/2017 Put 14.500 0.695 0.835 0.000   311 0.755
NCMK59 29/06/2017 Call 15.000 4.720 4.720 0.000   3 4.840
NCMK69 29/06/2017 Put 15.000 0.820 0.960 0.000   536 0.875
NCMQZ8 29/06/2017 Call 15.500 4.365 4.365 0.000   0 4.475
NCMR18 29/06/2017 Put 15.500 1.030 1.030 0.000   0 1.010
NCMM99 29/06/2017 Call 16.000 4.020 4.020 0.000   20 4.125
NCMMA9 29/06/2017 Put 16.000 1.115 1.255 0.000   222 1.165
NCMPS7 29/06/2017 Call 16.010 4.015 4.015 0.000   70 4.115
NCMPT7 29/06/2017 Put 16.010 1.180 1.180 0.000   180 1.160
NCMN28 29/06/2017 Call 16.500 3.695 3.695 0.000   0 3.785
NCMN38 29/06/2017 Put 16.500 1.355 1.355 0.000   0 1.330
NCMMR9 29/06/2017 Call 17.000 3.385 3.385 0.000   100 3.480
NCMMS9 29/06/2017 Put 17.000 1.450 1.630 0.000   262 1.520
NCMZG7 29/06/2017 Call 17.500 3.085 3.085 0.000   0 3.180
NCMZH7 29/06/2017 Put 17.500 1.655 1.835 0.000   40 1.715
NCMRJ9 29/06/2017 Call 18.000 2.820 2.820 0.000   0 2.905
NCMRK9 29/06/2017 Put 18.000 1.855 2.075 0.000   510 1.940
NCMQE7 29/06/2017 Call 18.010 2.810 2.810 0.000   40 2.895
NCMQD7 29/06/2017 Put 18.010 0.000 0.000 2.000 90 50 1.925
NCMF67 29/06/2017 Call 18.500 2.555 2.555 0.000   0 2.645
NCMF77 29/06/2017 Put 18.500 2.090 2.310 0.000   120 2.175
NCMB77 29/06/2017 Call 19.000 2.320 2.320 0.000   150 2.400
NCMB87 29/06/2017 Put 19.000 2.495 2.495 0.000   52 2.425
NCMLL8 29/06/2017 Call 19.010 2.310 2.310 0.000   15 2.395
NCMLM8 29/06/2017 Put 19.010 2.480 2.480 0.000   0 2.415
NCMFH7 29/06/2017 Call 19.500 2.095 2.095 0.000   0 2.175
NCMFI7 29/06/2017 Put 19.500 2.780 2.780 0.000   3 2.700
NCMQ89 29/06/2017 Call 20.000 1.885 1.885 0.000   135 1.955
NCMQ99 29/06/2017 Put 20.000 3.080 3.080 0.000   50 2.980
NCMQH7 29/06/2017 Call 20.010 1.880 1.880 0.000   0 1.955
NCMQI7 29/06/2017 Put 20.010 3.065 3.065 0.000   32 2.965
NCMFJ7 29/06/2017 Call 20.500 1.700 1.700 0.000   0 1.770
NCMFK7 29/06/2017 Put 20.500 3.405 3.405 0.000   130 3.290
NCMF59 29/06/2017 Call 21.000 1.520 1.520 0.000   501 1.585
NCMF69 29/06/2017 Put 21.000 3.735 3.735 0.000   89 3.605
NCMFL7 29/06/2017 Call 21.500 1.365 1.365 0.000   58 1.420
NCMFM7 29/06/2017 Put 21.500 4.085 4.085 0.000   2 3.930
NCMNU9 29/06/2017 Call 22.000 1.220 1.220 0.000   0 1.275
NCMNV9 29/06/2017 Put 22.000 4.450 4.450 0.000   40 4.280
NCMWK7 29/06/2017 Call 22.500 1.080 1.080 0.000   950 1.130
NCMWG7 29/06/2017 Put 22.500 4.820 4.820 0.000   750 4.625
NCMWL7 29/06/2017 Call 22.750 1.025 1.025 0.000   0 1.070
NCMWM7 29/06/2017 Put 22.750 5.010 5.010 0.000   27 4.810
NCMWO7 29/06/2017 Call 23.000 0.970 0.970 0.000   45 1.015
NCMWN7 29/06/2017 Put 23.000 5.210 5.210 0.000   149 5.000
NCMFF7 29/06/2017 Call 23.500 0.855 0.855 0.000   150 0.905
NCMFG7 29/06/2017 Put 23.500 5.605 5.605 0.000   70 5.380
NCMNL8 29/06/2017 Call 23.510 0.855 0.855 0.000   0 0.900
NCMNM8 29/06/2017 Put 23.510 5.560 5.560 0.000   10 5.335
NCMVW9 29/06/2017 Call 24.000 0.760 0.760 0.000   0 0.800
NCMVX9 29/06/2017 Put 24.000 6.005 6.005 0.000   63 5.770
NCMNO8 29/06/2017 Call 24.010 0.760 0.760 0.000   0 0.800
NCMNN8 29/06/2017 Put 24.010 5.960 5.960 0.000   0 5.720
NCMF87 29/06/2017 Call 24.500 0.680 0.680 0.000   60 0.715
NCMF97 29/06/2017 Put 24.500 6.420 6.420 0.000   110 6.180
NCMWD9 29/06/2017 Call 25.000 0.595 0.595 0.000   107 0.635
NCMWE9 29/06/2017 Put 25.000 6.845 6.845 0.000   160 6.595
NCMIL7 29/06/2017 Call 25.500 0.530 0.530 0.000   0 0.555
NCMIM7 29/06/2017 Put 25.500 7.270 7.270 0.000   0 7.020
NCMBW7 29/06/2017 Call 26.000 0.470 0.470 0.000   2 0.500
NCMBX7 29/06/2017 Put 26.000 7.705 7.705 0.000   0 7.460
NCMSA7 29/06/2017 Call 26.010 0.470 0.470 0.000   52 0.495
NCMSB7 29/06/2017 Put 26.010 7.640 7.640 0.000   0 7.390
NCMIN7 29/06/2017 Call 26.500 0.415 0.415 0.000   0 0.440
NCMIO7 29/06/2017 Put 26.500 8.150 8.150 0.000   0 7.905
NCMS47 29/06/2017 Call 26.510 0.415 0.415 0.000   40 0.440
NCMS57 29/06/2017 Put 26.510 8.075 8.075 0.000   0 7.830
NCMDT7 29/06/2017 Call 27.000 0.365 0.365 0.000   24 0.390
NCMDU7 29/06/2017 Put 27.000 8.595 8.595 0.000   7 8.355
NCMS77 29/06/2017 Call 27.010 0.370 0.370 0.000   35 0.390
NCMS67 29/06/2017 Put 27.010 8.520 8.520 0.000   0 8.275
NCMLU7 29/06/2017 Call 28.000 0.290 0.290 0.000   60 0.310
NCMLW7 29/06/2017 Put 28.000 9.505 9.505 0.000   0 9.280
NCMS87 29/06/2017 Call 28.010 0.290 0.290 0.000   0 0.310
NCMS97 29/06/2017 Put 28.010 9.415 9.415 0.000 62 4 9.185
NCMLX7 29/06/2017 Call 28.500 0.255 0.255 0.000   0 0.270
NCMLY7 29/06/2017 Put 28.500 9.970 9.970 0.000   0 9.750
NCMQ78 29/06/2017 Call 28.510 0.260 0.260 0.000   0 0.275
NCMQ88 29/06/2017 Put 28.510 9.875 9.875 0.000   0 9.650
NCMNZ7 29/06/2017 Call 29.000 0.230 0.230 0.000   420 0.245
NCMP17 29/06/2017 Put 29.000 10.435 10.435 0.000   0 10.230
NCMP27 29/06/2017 Call 29.500 0.205 0.205 0.000   100 0.220
NCMP37 29/06/2017 Put 29.500 10.905 10.905 0.000   0 10.710
NCMQT7 29/06/2017 Call 30.000 0.185 0.185 0.000   0 0.195
NCMQU7 29/06/2017 Put 30.000 11.380 11.380 0.000   0 11.195
NCMR77 29/06/2017 Call 36.000 0.060 0.060 0.000   2,696 0.065
NCMR67 29/06/2017 Put 36.000 17.270 17.270 0.000   0 17.130
NCMR87 29/06/2017 Call 36.010 0.060 0.060 0.000   128 0.065
NCMR97 29/06/2017 Put 36.010 17.015 17.015 0.000   118 16.915
NCMF68 28/09/2017 Call 0.010 18.785 18.785 0.000   0 18.940
NCMR28 28/09/2017 Call 15.500 4.695 4.695 0.000   0 4.815
NCMR38 28/09/2017 Put 15.500 0.000 0.000 0.000 150 0 1.350
NCMPY8 28/09/2017 Call 16.000 4.385 4.385 0.000   0 4.500
NCMPZ8 28/09/2017 Put 16.000 0.000 0.000 0.000 150 0 1.540
NCMN48 28/09/2017 Call 16.500 4.090 4.090 0.000   0 4.200
NCMN58 28/09/2017 Put 16.500 1.795 1.795 0.000   0 1.765
NCMZI7 28/09/2017 Call 17.000 3.795 3.795 0.000   0 3.905
NCMZJ7 28/09/2017 Put 17.000 2.005 2.005 0.000   0 1.975
NCMFK8 28/09/2017 Call 17.500 3.530 3.530 0.000   0 3.625
NCMFL8 28/09/2017 Put 17.500 2.245 2.245 0.000   0 2.200
NCMQA8 28/09/2017 Call 17.510 3.460 3.460 0.000   0 3.560
NCMQ98 28/09/2017 Put 17.510 2.240 2.240 0.000   0 2.200
NCMFP7 28/09/2017 Call 18.000 3.275 3.275 0.000   0 3.370
NCMFQ7 28/09/2017 Put 18.000 2.485 2.485 0.000   0 2.435
NCMF78 28/09/2017 Call 18.500 3.020 3.020 0.000   12 3.115
NCMF88 28/09/2017 Put 18.500 2.720 2.720 0.000   0 2.675
NCMQB8 28/09/2017 Call 18.510 0.000 0.000 2.820 22 0 3.065
NCMQC8 28/09/2017 Put 18.510 2.730 2.730 0.000   0 2.675
NCMFR7 28/09/2017 Call 19.000 2.800 2.800 0.000   0 2.890
NCMFS7 28/09/2017 Put 19.000 2.995 2.995 0.000   0 2.935
NCMD18 28/09/2017 Call 19.500 2.585 2.585 0.000   0 2.675
NCMD28 28/09/2017 Put 19.500 3.270 3.270 0.000   0 3.205
NCMQE8 28/09/2017 Call 19.510 2.535 2.535 0.000   0 2.620
NCMQD8 28/09/2017 Put 19.510 3.265 3.265 0.000   0 3.200
NCMFN7 28/09/2017 Call 20.000 2.370 2.370 0.000   0 2.460
NCMFO7 28/09/2017 Put 20.000 3.545 3.545 0.000   0 3.480
NCMLN8 28/09/2017 Call 20.010 2.335 2.335 0.000   0 2.420
NCMLO8 28/09/2017 Put 20.010 3.555 3.555 0.000   20 3.480
NCMD38 28/09/2017 Call 20.500 2.190 2.190 0.000   10 2.270
NCMD48 28/09/2017 Put 20.500 3.855 3.855 0.000   0 3.775
NCMFZ7 28/09/2017 Call 21.000 2.010 2.010 0.000   130 2.090
NCMG17 28/09/2017 Put 21.000 4.170 4.170 0.000   0 4.085
NCMLS8 28/09/2017 Call 21.010 1.970 1.970 0.000   0 2.045
NCMLR8 28/09/2017 Put 21.010 4.165 4.165 0.000   0 4.080
NCMCY8 28/09/2017 Call 21.500 1.830 1.830 0.000   0 1.905
NCMCZ8 28/09/2017 Put 21.500 4.485 4.485 0.000   0 4.400
NCMFX7 28/09/2017 Call 22.000 1.685 1.685 0.000   0 1.745
NCMFY7 28/09/2017 Put 22.000 4.835 4.835 0.000   0 4.735
NCMLT8 28/09/2017 Call 22.010 1.650 1.650 0.000   0 1.715
NCMLU8 28/09/2017 Put 22.010 4.830 4.830 0.000   26 4.735
NCMCW8 28/09/2017 Call 22.500 1.535 1.535 0.000   20 1.595
NCMCX8 28/09/2017 Put 22.500 5.185 5.185 0.000   0 5.090
NCMFT7 28/09/2017 Call 23.000 1.390 1.390 0.000   0 1.450
NCMFU7 28/09/2017 Put 23.000 5.540 5.540 0.000   0 5.450
NCMD58 28/09/2017 Call 23.500 1.270 1.270 0.000   0 1.320
NCMD68 28/09/2017 Put 23.500 5.920 5.920 0.000   0 5.820
NCMFV7 28/09/2017 Call 24.000 1.160 1.160 0.000   0 1.205
NCMFW7 28/09/2017 Put 24.000 6.305 6.305 0.000   0 6.210
NCMD78 28/09/2017 Call 24.500 1.050 1.050 0.000   0 1.095
NCMD88 28/09/2017 Put 24.500 6.695 6.695 0.000   0 6.595
NCMG27 28/09/2017 Call 25.000 0.950 0.950 0.000   0 0.990
NCMG37 28/09/2017 Put 25.000 7.090 7.090 0.000   0 6.985
NCMBO8 28/09/2017 Call 25.500 0.870 0.870 0.000   0 0.905
NCMBP8 28/09/2017 Put 25.500 7.510 7.510 0.000   0 7.395
NCMG47 28/09/2017 Call 26.000 0.785 0.785 0.000   0 0.825
NCMG57 28/09/2017 Put 26.000 7.925 7.925 0.000   0 7.805
NCMK28 28/09/2017 Call 26.500 0.710 0.710 0.000   0 0.745
NCMK38 28/09/2017 Put 26.500 8.345 8.345 0.000   0 8.225
NCMIP7 28/09/2017 Call 27.000 0.650 0.650 0.000   12 0.680
NCMIQ7 28/09/2017 Put 27.000 8.780 8.780 0.000   0 8.650
NCMKG8 28/09/2017 Call 27.500 0.590 0.590 0.000   0 0.620
NCMKH8 28/09/2017 Put 27.500 9.225 9.225 0.000   0 9.095
NCMIR7 28/09/2017 Call 28.000 0.530 0.530 0.000   1 0.565
NCMIS7 28/09/2017 Put 28.000 9.670 9.670 0.000   0 9.545
NCMLD8 28/09/2017 Call 28.500 0.480 0.480 0.000   0 0.505
NCMLE8 28/09/2017 Put 28.500 10.115 10.115 0.000   0 9.995
NCMLZ7 28/09/2017 Call 29.000 0.440 0.440 0.000   0 0.460
NCMM17 28/09/2017 Put 29.000 10.575 10.575 0.000   0 10.445
NCMP47 28/09/2017 Call 30.000 0.360 0.360 0.000   111 0.380
NCMP57 28/09/2017 Put 30.000 11.505 11.505 0.000   0 11.375
NCMQV7 28/09/2017 Call 31.000 0.295 0.295 0.000   0 0.310
NCMQW7 28/09/2017 Put 31.000 12.435 12.435 0.000   0 12.305
NCMKX8 28/09/2017 Call 33.000 0.200 0.200 0.000   0 0.210
NCMKW8 28/09/2017 Put 33.000 14.345 14.345 0.000   0 14.215
NCMKU8 28/09/2017 Call 33.010 0.195 0.195 0.000   0 0.210
NCMKV8 28/09/2017 Put 33.010 14.240 14.240 0.000   0 14.110
NCMKM8 28/09/2017 Call 35.000 0.130 0.130 0.000   0 0.140
NCMKN8 28/09/2017 Put 35.000 16.290 16.290 0.000   0 16.150
NCMKT8 28/09/2017 Call 35.010 0.130 0.130 0.000   0 0.145
NCMKS8 28/09/2017 Put 35.010 16.130 16.130 0.000   44 16.000
NCMKP8 28/09/2017 Call 36.000 0.110 0.110 0.000   0 0.120
NCMKO8 28/09/2017 Put 36.000 17.275 17.275 0.000   0 17.125
NCMKQ8 28/09/2017 Call 36.010 0.110 0.110 0.000   0 0.115
NCMKR8 28/09/2017 Put 36.010 17.085 17.085 0.000   0 16.940
NCMCS9 21/12/2017 Call 8.500 10.425 10.425 0.000   0 10.575
NCMCT9 21/12/2017 Put 8.500 0.190 0.190 0.000   6 0.190
NCMBU9 21/12/2017 Call 9.000 9.980 9.980 0.000   0 10.125
NCMBV9 21/12/2017 Put 9.000 0.245 0.245 0.000   60 0.240
NCMBO9 21/12/2017 Call 9.500 9.545 9.545 0.000   0 9.695
NCMBP9 21/12/2017 Put 9.500 0.305 0.305 0.000   60 0.305
NCMC39 21/12/2017 Call 10.000 9.115 9.115 0.000   0 9.260
NCMC49 21/12/2017 Put 10.000 0.370 0.370 0.000   6 0.365
NCMBL9 21/12/2017 Call 10.500 8.700 8.700 0.000   0 8.845
NCMBM9 21/12/2017 Put 10.500 0.450 0.450 0.000   130 0.440
NCMC59 21/12/2017 Call 11.000 8.285 8.285 0.000   0 8.425
NCMC69 21/12/2017 Put 11.000 0.525 0.525 0.000   21 0.515
NCMC19 21/12/2017 Call 11.500 7.890 7.890 0.000   0 8.025
NCMC29 21/12/2017 Put 11.500 0.620 0.620 0.000   0 0.605
NCMBS9 21/12/2017 Call 12.000 7.500 7.500 0.000   0 7.635
NCMBT9 21/12/2017 Put 12.000 0.720 0.720 0.000   22 0.705
NCMBW9 21/12/2017 Call 12.500 7.110 7.110 0.000   0 7.245
NCMBX9 21/12/2017 Put 12.500 0.820 0.820 0.000   0 0.800
NCMBQ9 21/12/2017 Call 13.000 6.750 6.750 0.000   12 6.875
NCMBR9 21/12/2017 Put 13.000 0.950 0.950 0.000   14 0.920
NCMDV9 21/12/2017 Call 13.500 6.390 6.390 0.000   3 6.515
NCMDW9 21/12/2017 Put 13.500 1.075 1.075 0.000   0 1.050
NCMGW9 21/12/2017 Call 14.000 6.040 6.040 0.000   9 6.155
NCMGX9 21/12/2017 Put 14.000 1.210 1.210 0.000   0 1.175
NCMIU9 21/12/2017 Call 14.500 5.710 5.710 0.000   3 5.825
NCMIV9 21/12/2017 Put 14.500 1.370 1.370 0.000   0 1.330
NCMK79 21/12/2017 Call 15.000 5.385 5.385 0.000   69 5.500
NCMKA9 21/12/2017 Put 15.000 1.530 1.530 0.000   27 1.490
NCMMB9 21/12/2017 Call 16.000 4.780 4.780 0.000   37 4.885
NCMMC9 21/12/2017 Put 16.000 1.900 1.900 0.000   20 1.850
NCMMT9 21/12/2017 Call 17.000 4.205 4.205 0.000   250 4.310
NCMMU9 21/12/2017 Put 17.000 2.305 2.305 0.000   0 2.245
NCMRL9 21/12/2017 Call 18.000 3.700 3.700 0.000   309 3.805
NCMRM9 21/12/2017 Put 18.000 2.775 2.775 0.000   40 2.715
NCMB97 21/12/2017 Call 19.000 3.225 3.225 0.000   0 3.320
NCMBF7 21/12/2017 Put 19.000 3.285 3.285 0.000   15 3.215
NCMQB9 21/12/2017 Call 20.000 2.790 2.790 0.000   426 2.880
NCMQA9 21/12/2017 Put 20.000 3.830 3.830 0.000   0 3.760
NCMF79 21/12/2017 Call 21.000 2.415 2.415 0.000   0 2.485
NCMF89 21/12/2017 Put 21.000 4.445 4.445 0.000   90 4.360
NCMNW9 21/12/2017 Call 22.000 2.055 2.055 0.000   30 2.115
NCMNX9 21/12/2017 Put 22.000 5.080 5.080 0.000   10 4.985
NCMWQ7 21/12/2017 Call 22.500 1.910 1.910 0.000   0 1.960
NCMWP7 21/12/2017 Put 22.500 5.425 5.425 0.000   0 5.330
NCMWR7 21/12/2017 Call 22.750 1.835 1.835 0.000   0 1.890
NCMWS7 21/12/2017 Put 22.750 5.600 5.600 0.000   0 5.505
NCMWU7 21/12/2017 Call 23.000 1.765 1.765 0.000   100 1.815
NCMWT7 21/12/2017 Put 23.000 5.775 5.775 0.000   10 5.680
NCMVY9 21/12/2017 Call 24.000 1.495 1.495 0.000   0 1.535
NCMVZ9 21/12/2017 Put 24.000 6.505 6.505 0.000   0 6.395
NCMWF9 21/12/2017 Call 25.000 1.275 1.275 0.000   0 1.320
NCMWG9 21/12/2017 Put 25.000 7.270 7.270 0.000   0 7.160
NCMBY7 21/12/2017 Call 26.000 1.080 1.080 0.000   0 1.110
NCMBZ7 21/12/2017 Put 26.000 8.075 8.075 0.000   0 7.955
NCMDV7 21/12/2017 Call 27.000 0.920 0.920 0.000   0 0.955
NCMDW7 21/12/2017 Put 27.000 8.900 8.900 0.000   0 8.780
NCMIT7 21/12/2017 Call 28.000 0.770 0.770 0.000   0 0.800
NCMIU7 21/12/2017 Put 28.000 9.760 9.760 0.000   0 9.635
NCMM27 21/12/2017 Call 29.000 0.660 0.660 0.000   0 0.690
NCMM37 21/12/2017 Put 29.000 10.640 10.640 0.000   0 10.510
NCMP67 21/12/2017 Call 30.000 0.550 0.550 0.000   0 0.575
NCMP77 21/12/2017 Put 30.000 11.545 11.545 0.000   0 11.410
NCMQX7 21/12/2017 Call 31.000 0.470 0.470 0.000   25 0.490
NCMQY7 21/12/2017 Put 31.000 12.465 12.465 0.000   0 12.330
NCMTH7 21/12/2017 Call 35.000 0.230 0.230 0.000   0 0.245
NCMTG7 21/12/2017 Put 35.000 16.290 16.290 0.000   0 16.145
NCMTP7 21/12/2017 Call 36.000 0.195 0.195 0.000   10 0.210
NCMTO7 21/12/2017 Put 36.000 17.275 17.275 0.000   0 17.125
NCMQ18 28/03/2018 Call 15.000 5.635 5.635 0.000   0 5.755
NCMQ28 28/03/2018 Put 15.000 1.755 1.755 0.000   0 1.725
NCMFM8 28/03/2018 Call 16.000 5.060 5.060 0.000   0 5.175
NCMFN8 28/03/2018 Put 16.000 2.145 2.145 0.000   10 2.100
NCMFI8 28/03/2018 Call 17.000 4.510 4.510 0.000   0 4.615
NCMFJ8 28/03/2018 Put 17.000 2.570 2.570 0.000   0 2.515
NCMEZ8 28/03/2018 Call 18.000 4.015 4.015 0.000   0 4.115
NCMF18 28/03/2018 Put 18.000 3.050 3.050 0.000   0 2.995
NCMF48 28/03/2018 Call 19.000 3.550 3.550 0.000   0 3.640
NCMF58 28/03/2018 Put 19.000 3.570 3.570 0.000   0 3.505
NCMF28 28/03/2018 Call 20.000 3.125 3.125 0.000   0 3.215
NCMF38 28/03/2018 Put 20.000 4.125 4.125 0.000   0 4.060
NCME28 28/03/2018 Call 21.000 2.750 2.750 0.000   0 2.820
NCME38 28/03/2018 Put 21.000 4.735 4.735 0.000   0 4.660
NCME48 28/03/2018 Call 22.000 2.395 2.395 0.000   0 2.470
NCME58 28/03/2018 Put 22.000 5.365 5.365 0.000   0 5.285
NCMD98 28/03/2018 Call 23.000 2.095 2.095 0.000   0 2.155
NCMDK8 28/03/2018 Put 23.000 6.055 6.055 0.000   0 5.960
NCMDL8 28/03/2018 Call 24.000 1.810 1.810 0.000   0 1.870
NCMDU8 28/03/2018 Put 24.000 6.755 6.755 0.000   0 6.660
NCMDZ8 28/03/2018 Call 25.000 1.575 1.575 0.000   0 1.625
NCME18 28/03/2018 Put 25.000 7.510 7.510 0.000   0 7.410
NCMDV8 28/03/2018 Call 26.000 1.355 1.355 0.000   0 1.410
NCMDY8 28/03/2018 Put 26.000 8.275 8.275 0.000   0 8.175
NCMGZ8 28/03/2018 Call 27.000 1.170 1.170 0.000   0 1.210
NCMI18 28/03/2018 Put 27.000 9.090 9.090 0.000   0 8.980
NCMKI8 28/03/2018 Call 28.000 1.010 1.010 0.000   0 1.050
NCMKJ8 28/03/2018 Put 28.000 9.915 9.915 0.000   0 9.800
NCMLF8 28/03/2018 Call 29.000 0.865 0.865 0.000   0 0.895
NCMLG8 28/03/2018 Put 29.000 10.775 10.775 0.000   0 10.655
NCMSI7 28/06/2018 Call 8.500 10.625 10.625 0.000   150 10.765
NCMSJ7 28/06/2018 Put 8.500 0.345 0.435 0.000   655 0.385
NCMRJ7 28/06/2018 Call 9.000 10.220 10.220 0.000   0 10.360
NCMRK7 28/06/2018 Put 9.000 0.470 0.470 0.000   0 0.465
NCMMU7 28/06/2018 Call 9.500 9.810 9.810 0.000   0 9.955
NCMMV7 28/06/2018 Put 9.500 0.555 0.555 0.000   100 0.550
NCMMQ7 28/06/2018 Call 10.000 9.415 9.415 0.000   0 9.550
NCMMR7 28/06/2018 Put 10.000 0.565 0.685 0.000   220 0.630
NCML27 28/06/2018 Call 10.500 9.025 9.025 0.000   0 9.165
NCML37 28/06/2018 Put 10.500 0.745 0.745 0.000   0 0.735
NCMKF7 28/06/2018 Call 11.000 8.640 8.640 0.000   0 8.775
NCMKG7 28/06/2018 Put 11.000 0.725 1.130 0.000   515 0.835
NCMKT7 28/06/2018 Call 11.500 8.275 8.275 0.000   0 8.395
NCMKU7 28/06/2018 Put 11.500 0.955 0.955 0.000   0 0.940
NCMKL7 28/06/2018 Call 12.000 7.920 7.920 0.000   0 8.035
NCMKM7 28/06/2018 Put 12.000 0.955 1.360 0.000   206 1.065
NCMKV7 28/06/2018 Call 12.500 7.575 7.575 0.000   9 7.685
NCMKW7 28/06/2018 Put 12.500 1.215 1.215 0.000   28 1.190
NCMKH7 28/06/2018 Call 13.000 7.240 7.240 0.000   6 7.335
NCMKI7 28/06/2018 Put 13.000 1.345 1.345 0.000   10 1.320
NCMKR7 28/06/2018 Call 13.500 6.930 6.930 0.000   3 7.025
NCMKS7 28/06/2018 Put 13.500 1.505 1.505 0.000   200 1.470
NCMKN7 28/06/2018 Call 14.000 6.495 6.900 0.000   228 6.720
NCMKO7 28/06/2018 Put 14.000 1.670 1.670 0.000   0 1.635
NCMKP7 28/06/2018 Call 14.500 6.310 6.310 0.000   3 6.410
NCMKQ7 28/06/2018 Put 14.500 1.835 1.835 0.000   150 1.795
NCMKJ7 28/06/2018 Call 15.000 5.875 6.280 0.000   826 6.125
NCMKK7 28/06/2018 Put 15.000 2.015 2.015 0.000   350 1.965
NCMET8 28/06/2018 Call 16.000 5.465 5.465 0.000   3 5.570
NCMEU8 28/06/2018 Put 16.000 2.415 2.415 0.000   0 2.365
NCMEL8 28/06/2018 Call 17.000 4.940 4.940 0.000   0 5.045
NCMES8 28/06/2018 Put 17.000 2.845 2.845 0.000   20 2.785
NCMGQ8 28/06/2018 Call 18.000 4.440 4.440 0.000   120 4.545
NCMGR8 28/06/2018 Put 18.000 3.320 3.320 0.000   0 3.260
NCMJD8 28/06/2018 Call 19.000 3.975 3.975 0.000   0 4.070
NCMJE8 28/06/2018 Put 19.000 3.835 3.835 0.000   0 3.765
NCMU87 28/06/2018 Call 20.000 3.540 3.540 0.000   538 3.630
NCMU97 28/06/2018 Put 20.000 4.175 4.530 0.000   590 4.315
NCMUH7 28/06/2018 Call 20.010 3.530 3.530 0.000   0 3.620
NCMUG7 28/06/2018 Put 20.010 4.345 4.345 0.000   0 4.270
NCMUI7 28/06/2018 Call 21.000 3.135 3.135 0.000   0 3.210
NCMUJ7 28/06/2018 Put 21.000 4.980 4.980 0.000   0 4.900
NCMUB7 28/06/2018 Call 21.010 3.130 3.130 0.000   0 3.205
NCMUA7 28/06/2018 Put 21.010 4.925 4.925 0.000   0 4.850
NCMUD7 28/06/2018 Call 22.000 2.770 2.770 0.000   205 2.835
NCMUC7 28/06/2018 Put 22.000 5.605 5.605 0.000   100 5.525
NCMUF7 28/06/2018 Call 22.010 2.760 2.760 0.000   0 2.825
NCMUE7 28/06/2018 Put 22.010 5.545 5.545 0.000   420 5.465
NCMWW7 28/06/2018 Call 22.500 2.590 2.590 0.000   0 2.650
NCMWV7 28/06/2018 Put 22.500 5.930 5.930 0.000   0 5.845
NCMWX7 28/06/2018 Call 22.750 2.505 2.505 0.000   0 2.560
NCMWY7 28/06/2018 Put 22.750 6.105 6.105 0.000   0 6.010
NCMX17 28/06/2018 Call 23.000 2.435 2.435 0.000   0 2.485
NCMWZ7 28/06/2018 Put 23.000 6.280 6.280 0.000   0 6.185
NCMW19 28/06/2018 Call 24.000 2.145 2.145 0.000   2 2.195
NCMW29 28/06/2018 Put 24.000 6.980 6.980 0.000   0 6.890
NCMWH9 28/06/2018 Call 25.000 1.875 1.875 0.000   0 1.915
NCMWI9 28/06/2018 Put 25.000 7.715 7.715 0.000   2 7.610
NCMC17 28/06/2018 Call 26.000 1.655 1.655 0.000   0 1.700
NCMC27 28/06/2018 Put 26.000 8.480 8.480 0.000   0 8.375
NCMDX7 28/06/2018 Call 27.000 1.440 1.440 0.000   30 1.490
NCMDY7 28/06/2018 Put 27.000 9.265 9.265 0.000   0 9.150
NCMIV7 28/06/2018 Call 28.000 1.270 1.270 0.000   0 1.310
NCMIW7 28/06/2018 Put 28.000 10.090 10.090 0.000   0 9.975
NCMM47 28/06/2018 Call 29.000 1.115 1.115 0.000   10 1.150
NCMM57 28/06/2018 Put 29.000 10.925 10.925 0.000   0 10.805
NCMP87 28/06/2018 Call 30.000 0.975 0.975 0.000   0 1.000
NCMP97 28/06/2018 Put 30.000 11.795 11.795 0.000   0 11.670
NCMQZ7 28/06/2018 Call 31.000 0.865 0.865 0.000   0 0.890
NCMR17 28/06/2018 Put 31.000 12.675 12.675 0.000   0 12.545
NCMTI7 28/06/2018 Call 35.000 0.550 0.550 0.000   0 0.540
NCMTJ7 28/06/2018 Put 35.000 16.365 16.365 0.000   0 16.230
NCMTL7 28/06/2018 Call 36.000 0.000 0.000 0.500 200 0 0.470
NCMTK7 28/06/2018 Put 36.000 17.325 17.325 0.000   0 17.185
NCMQ38 27/09/2018 Call 15.000 6.170 6.170 0.000   0 6.285
NCMQ48 27/09/2018 Put 15.000 2.205 2.205 0.000   0 2.170
NCMFO8 27/09/2018 Call 16.000 5.620 5.620 0.000   0 5.735
NCMFP8 27/09/2018 Put 16.000 2.640 2.640 0.000   0 2.615
NCMFQ8 27/09/2018 Call 17.000 5.120 5.120 0.000   0 5.225
NCMFR8 27/09/2018 Put 17.000 3.115 3.115 0.000   0 3.080
NCMFS8 27/09/2018 Call 18.000 4.640 4.640 0.000   0 4.745
NCMFT8 27/09/2018 Put 18.000 3.605 3.605 0.000   0 3.560
NCMFU8 27/09/2018 Call 19.000 4.205 4.205 0.000   0 4.295
NCMFV8 27/09/2018 Put 19.000 4.135 4.135 0.000   0 4.080
NCMFW8 27/09/2018 Call 20.000 3.795 3.795 0.000   0 3.885
NCMFX8 27/09/2018 Put 20.000 4.690 4.690 0.000   0 4.625
NCMFY8 27/09/2018 Call 21.000 3.415 3.415 0.000   0 3.495
NCMFZ8 27/09/2018 Put 21.000 5.285 5.285 0.000   0 5.205
NCMG18 27/09/2018 Call 22.000 3.080 3.080 0.000   0 3.155
NCMG28 27/09/2018 Put 22.000 5.910 5.910 0.000   0 5.830
NCMG38 27/09/2018 Call 23.000 2.755 2.755 0.000   0 2.820
NCMG48 27/09/2018 Put 23.000 6.565 6.565 0.000   0 6.475
NCMG58 27/09/2018 Call 24.000 2.480 2.480 0.000   0 2.545
NCMG68 27/09/2018 Put 24.000 7.265 7.265 0.000   0 7.175
NCMGV8 27/09/2018 Call 25.000 2.215 2.215 0.000   0 2.280
NCMGW8 27/09/2018 Put 25.000 7.970 7.970 0.000   0 7.880
NCMGX8 27/09/2018 Call 26.000 1.980 1.980 0.000   0 2.035
NCMGY8 27/09/2018 Put 26.000 8.730 8.730 0.000   0 8.635
NCMI28 27/09/2018 Call 27.000 1.775 1.775 0.000   0 1.830
NCMI38 27/09/2018 Put 27.000 9.500 9.500 0.000   0 9.400
NCMKK8 27/09/2018 Call 28.000 1.565 1.565 0.000   0 1.625
NCMKL8 27/09/2018 Put 28.000 10.295 10.295 0.000   0 10.190
NCMLH8 27/09/2018 Call 29.000 1.405 1.405 0.000   0 1.450
NCMLI8 27/09/2018 Put 29.000 11.120 11.120 0.000   0 11.010
NCMX18 20/12/2018 Call 10.500 9.270 9.270 0.000   0 9.405
NCMX28 20/12/2018 Put 10.500 0.975 0.975 0.000   0 0.960
NCMVX8 20/12/2018 Call 11.000 8.915 8.915 0.000   0 9.050
NCMVY8 20/12/2018 Put 11.000 1.100 1.100 0.000   0 1.080
NCMVV8 20/12/2018 Call 11.500 8.560 8.560 0.000   0 8.690
NCMVW8 20/12/2018 Put 11.500 1.230 1.230 0.000   10 1.205
NCMW28 20/12/2018 Call 12.000 8.205 8.205 0.000   0 8.335
NCMW38 20/12/2018 Put 12.000 1.360 1.360 0.000   0 1.335
NCMVT8 20/12/2018 Call 12.500 7.875 7.875 0.000   3 8.000
NCMVU8 20/12/2018 Put 12.500 1.500 1.500 0.000   30 1.470
NCMW48 20/12/2018 Call 13.000 7.555 7.555 0.000   9 7.680
NCMW58 20/12/2018 Put 13.000 1.665 1.665 0.000   0 1.630
NCMVR8 20/12/2018 Call 13.500 7.240 7.240 0.000   9 7.360
NCMVS8 20/12/2018 Put 13.500 1.830 1.830 0.000   0 1.790
NCMW68 20/12/2018 Call 14.000 6.925 6.925 0.000   6 7.045
NCMW78 20/12/2018 Put 14.000 1.995 1.995 0.000   0 1.955
NCMW88 20/12/2018 Call 14.500 6.645 6.645 0.000   3 6.755
NCMW98 20/12/2018 Put 14.500 2.180 2.180 0.000   0 2.135
NCMVP8 20/12/2018 Call 15.000 6.365 6.365 0.000   3 6.475
NCMVQ8 20/12/2018 Put 15.000 2.380 2.380 0.000   0 2.335
NCMXB8 20/12/2018 Call 16.000 5.815 5.815 0.000   3 5.930
NCMXC8 20/12/2018 Put 16.000 2.785 2.785 0.000   0 2.735
NCMZC8 20/12/2018 Call 17.000 5.335 5.335 0.000   3 5.435
NCMZD8 20/12/2018 Put 17.000 3.255 3.255 0.000   0 3.185
NCMZS8 20/12/2018 Call 18.000 4.860 4.860 0.000   2 4.960
NCMZT8 20/12/2018 Put 18.000 3.735 3.735 0.000   0 3.665
NCMCM9 20/12/2018 Call 19.000 4.435 4.435 0.000   2 4.525
NCMCN9 20/12/2018 Put 19.000 0.000 4.390 0.000   8 4.185
NCMD19 20/12/2018 Call 20.000 4.030 4.030 0.000   0 4.120
NCMD29 20/12/2018 Put 20.000 4.830 4.830 0.000   63 4.745
NCMF99 20/12/2018 Call 21.000 3.650 3.650 0.000   0 3.730
NCMFF9 20/12/2018 Put 21.000 5.430 5.430 0.000   0 5.335
NCMNY9 20/12/2018 Call 22.000 3.320 3.320 0.000   2 3.395
NCMNZ9 20/12/2018 Put 22.000 6.065 6.065 0.000   0 5.975
NCMUX9 20/12/2018 Call 23.000 2.985 2.985 0.000   0 3.060
NCMUY9 20/12/2018 Put 23.000 6.715 6.715 0.000   0 6.620
NCMX48 20/12/2018 Call 24.000 2.710 2.710 0.000   10 2.775
NCMX38 20/12/2018 Put 24.000 7.420 7.420 0.000   0 7.325
NCMWJ9 20/12/2018 Call 25.000 2.445 2.445 0.000   2 2.510
NCMWK9 20/12/2018 Put 25.000 8.135 8.135 0.000   0 8.040
NCMC37 20/12/2018 Call 26.000 2.190 2.190 0.000   0 2.245
NCMC47 20/12/2018 Put 26.000 8.880 8.880 0.000   0 8.775
NCMDZ7 20/12/2018 Call 27.000 1.985 1.985 0.000   0 2.040
NCME17 20/12/2018 Put 27.000 9.655 9.655 0.000   0 9.550
NCMIX7 20/12/2018 Call 28.000 1.785 1.785 0.000   0 1.835
NCMIY7 20/12/2018 Put 28.000 10.430 10.430 0.000   0 10.325
NCMCP9 20/12/2018 Call 29.000 1.600 1.600 0.000   0 1.640
NCMCO9 20/12/2018 Put 29.000 11.250 11.250 0.000   0 11.135
NCMCQ9 20/12/2018 Call 30.000 1.455 1.455 0.000   0 1.490
NCMCR9 20/12/2018 Put 30.000 12.080 12.080 0.000   0 11.960
NCMR27 20/12/2018 Call 31.000 1.320 1.320 0.000   0 1.350
NCMR37 20/12/2018 Put 31.000 12.925 12.925 0.000   0 12.795
NCMDS9 20/12/2018 Call 32.000 1.200 1.200 0.000   0 1.225
NCMDR9 20/12/2018 Put 32.000 13.800 13.800 0.000   0 13.670
NCMLR9 20/12/2018 Call 34.000 1.055 1.055 0.000   326 1.095
NCMLS9 20/12/2018 Put 34.000 15.580 15.580 0.000   0 15.450
NCMQ58 27/06/2019 Call 15.000 6.825 6.825 0.000   0 6.950
NCMQ68 27/06/2019 Put 15.000 2.790 2.790 0.000   0 2.750
NCMG78 27/06/2019 Call 16.000 6.375 6.375 0.000   0 6.490
NCMG88 27/06/2019 Put 16.000 3.260 3.260 0.000   0 3.210
NCMZK7 27/06/2019 Call 17.000 5.980 5.980 0.000   0 6.095
NCMZN7 27/06/2019 Put 17.000 3.795 3.795 0.000   0 3.740
NCMG67 27/06/2019 Call 18.000 5.590 5.590 0.000   0 5.700
NCMG77 27/06/2019 Put 18.000 4.340 4.340 0.000   0 4.280
NCMG87 27/06/2019 Call 19.000 5.255 5.255 0.000   0 5.355
NCMG97 27/06/2019 Put 19.000 4.945 4.945 0.000   0 4.875
NCMGW7 27/06/2019 Call 20.000 4.935 4.935 0.000   0 5.035
NCMGX7 27/06/2019 Put 20.000 5.575 5.575 0.000   0 5.505
NCMGU7 27/06/2019 Call 21.000 4.615 4.615 0.000   0 4.720
NCMGV7 27/06/2019 Put 21.000 6.215 6.215 0.000   0 6.140
NCMGO7 27/06/2019 Call 22.000 4.360 4.360 0.000   200 4.450
NCMGP7 27/06/2019 Put 22.000 6.915 6.915 0.000   148 6.840
NCMGS7 27/06/2019 Call 23.000 4.110 4.110 0.000   0 4.200
NCMGT7 27/06/2019 Put 23.000 7.615 7.615 0.000   0 7.540
NCMGM7 27/06/2019 Call 24.000 3.860 3.860 0.000   120 3.950
NCMGN7 27/06/2019 Put 24.000 8.325 8.325 0.000   200 8.250
NCMGQ7 27/06/2019 Call 25.000 3.640 3.640 0.000   0 3.720
NCMGR7 27/06/2019 Put 25.000 9.090 9.090 0.000   0 9.005
NCMGK7 27/06/2019 Call 26.000 3.450 3.450 0.000   0 3.530
NCMGL7 27/06/2019 Put 26.000 9.860 9.860 0.000   0 9.770
NCMIZ7 27/06/2019 Call 27.000 3.260 3.260 0.000   0 3.340
NCMJ17 27/06/2019 Put 27.000 10.630 10.630 0.000   0 10.540
NCMJ27 27/06/2019 Call 28.000 3.070 3.070 0.000   0 3.150
NCMJ37 27/06/2019 Put 28.000 11.425 11.425 0.000   0 11.320
NCMM67 27/06/2019 Call 29.000 2.910 2.910 0.000   0 2.975
NCMM77 27/06/2019 Put 29.000 12.245 12.245 0.000   0 12.145
NCMPK7 27/06/2019 Call 30.000 2.770 2.770 0.000   0 2.835
NCMPL7 27/06/2019 Put 30.000 13.070 13.070 0.000   0 12.970
NCMR47 27/06/2019 Call 31.000 2.630 2.630 0.000   4 2.695
NCMR57 27/06/2019 Put 31.000 13.900 13.900 0.000   0 13.800

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.