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 9.760 Down -0.150 9.750 9.800 9.700 9.790 9.700 2,685,872 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMCM8 30/10/2014 Call 0.010 9.750 9.750 0.000   0 9.900
NCMLD7 30/10/2014 Call 7.750 2.010 2.010 2.000 50 0 2.160
NCMLE7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
NCMJK7 30/10/2014 Call 8.000 1.760 1.760 0.000   0 1.910
NCMJL7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.000
NCMF37 30/10/2014 Call 8.250 1.510 1.510 0.000   0 1.660
NCMF47 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
NCMFK7 30/10/2014 Call 8.500 1.260 1.260 0.000   0 1.410
NCMFL7 30/10/2014 Put 8.500 0.000 0.000 0.020 150 0 0.000
NCMFG7 30/10/2014 Call 8.750 1.010 1.010 0.000   0 1.160
NCMFH7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
NCMXV7 30/10/2014 Call 8.760 1.000 1.000 0.000   0 1.150
NCMY87 30/10/2014 Put 8.760 0.000 0.000 0.000   0 0.000
NCMEQ7 30/10/2014 Call 9.000 0.760 0.760 0.730 100 0 0.910
NCMER7 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
NCMWV7 30/10/2014 Call 9.010 0.750 0.750 0.000   0 0.900
NCMWW7 30/10/2014 Put 9.010 0.000 0.000 0.000   0 0.000
NCMF97 30/10/2014 Call 9.250 0.510 0.510 0.000   0 0.660
NCMFF7 30/10/2014 Put 9.250 0.000 0.000 0.000   0 0.001
NCMFM7 30/10/2014 Call 9.500 0.260 0.260 0.000   0 0.415
NCMFN7 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.009
NCMDZ8 30/10/2014 Call 9.510 0.250 0.250 0.000   0 0.405
NCMDY8 30/10/2014 Put 9.510 0.000 0.000 0.000   0 0.010
NCMEG7 30/10/2014 Call 9.750 0.035 0.035 0.035 420 0 0.200
NCMEH7 30/10/2014 Put 9.750 0.030 0.030 0.020 1,770 0 0.055
NCME38 30/10/2014 Call 9.760 0.030 0.030 0.000   0 0.190
NCME48 30/10/2014 Put 9.760 0.035 0.035 0.020 285 0 0.060
NCMEW7 30/10/2014 Call 10.000 0.000 0.000 0.000 248 0 0.070
NCMEX7 30/10/2014 Put 10.000 0.240 0.240 0.260 390 0 0.180
NCMCH8 30/10/2014 Call 10.010 0.000 0.000 0.000   0 0.065
NCMCG8 30/10/2014 Put 10.010 0.250 0.250 0.295 260 0 0.190
NCMF77 30/10/2014 Call 10.250 0.000 0.000 0.000   0 0.020
NCMF87 30/10/2014 Put 10.250 0.490 0.490 0.000 433 0 0.380
NCMSC7 30/10/2014 Call 10.260 0.000 0.000 0.000   0 0.015
NCMSB7 30/10/2014 Put 10.260 0.500 0.500 0.540 93 0 0.385
NCMFO7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.004
NCMFP7 30/10/2014 Put 10.500 0.740 0.740 0.760 124 0 0.610
NCMSD7 30/10/2014 Call 10.510 0.000 0.000 0.000   0 0.004
NCMSE7 30/10/2014 Put 10.510 0.750 0.750 0.785 160 0 0.620
NCME97 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.001
NCMEF7 30/10/2014 Put 10.750 0.990 0.990 0.000 308 0 0.850
NCMBM8 30/10/2014 Call 10.760 0.000 0.000 0.000   0 0.001
NCMBL8 30/10/2014 Put 10.760 1.000 1.000 0.000 75 0 0.860
NCMF57 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
NCMF67 30/10/2014 Put 11.000 1.240 1.240 1.250 821 0 1.100
NCMBJ8 30/10/2014 Call 11.010 0.000 0.000 0.000   0 0.000
NCMBK8 30/10/2014 Put 11.010 1.250 1.250 0.000 19 0 1.110
NCMFQ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
NCMFR7 30/10/2014 Put 11.250 1.490 1.490 0.000   0 1.350
NCMBI8 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
NCMBH8 30/10/2014 Put 11.260 1.500 1.500 1.340 187 0 1.360
NCMFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
NCMFJ7 30/10/2014 Put 11.500 1.740 1.740 0.000   0 1.600
NCMY97 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
NCMYA7 30/10/2014 Put 11.510 1.750 1.750 1.780 140 0 1.610
NCMF17 30/10/2014 Call 11.750 0.000 0.000 0.000   0 0.000
NCMF27 30/10/2014 Put 11.750 1.990 1.990 0.000   0 1.845
NCMX27 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
NCMX37 30/10/2014 Put 11.760 2.000 2.000 0.000 50 0 1.855
NCMFS7 30/10/2014 Call 12.000 0.000 0.000 0.000   0 0.000
NCMFT7 30/10/2014 Put 12.000 2.240 2.240 0.000   0 2.095
NCMGV7 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
NCMGW7 30/10/2014 Put 12.010 2.250 2.250 0.000 55 0 2.105
NCMFU7 30/10/2014 Call 12.250 0.000 0.000 0.000   0 0.000
NCMFV7 30/10/2014 Put 12.250 2.490 2.490 0.000   0 2.345
NCMCI8 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
NCMCJ8 30/10/2014 Put 12.260 2.500 2.500 0.000   0 2.355
NCMFW7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.000
NCMFX7 30/10/2014 Put 12.500 2.740 2.740 0.000   0 2.595
NCMUZ7 30/10/2014 Call 12.510 0.000 0.000 0.000   0 0.000
NCMV17 30/10/2014 Put 12.510 2.750 2.750 0.000 60 0 2.605
NCMQH7 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
NCMQI7 30/10/2014 Put 12.750 2.990 2.990 0.000   0 2.840
NCMRV7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
NCMRY7 30/10/2014 Put 13.000 3.240 3.240 0.000   0 3.090
NCMUY7 30/10/2014 Call 13.010 0.000 0.000 0.000   0 0.000
NCMUX7 30/10/2014 Put 13.010 3.250 3.250 0.000   0 3.100
NCMTJ7 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
NCMTR7 30/10/2014 Put 13.250 3.490 3.490 0.000   0 3.340
NCMV37 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
NCMV27 30/10/2014 Put 13.500 3.740 3.740 0.000   0 3.590
NCMUV7 30/10/2014 Call 13.510 0.000 0.000 0.000   0 0.000
NCMUW7 30/10/2014 Put 13.510 3.750 3.750 0.000   0 3.600
NCMWZ7 30/10/2014 Call 13.760 0.000 0.000 0.000   0 0.000
NCMX17 30/10/2014 Put 13.760 4.000 4.000 0.000   0 3.850
NCMYB7 30/10/2014 Call 14.510 0.000 0.000 0.000   0 0.000
NCMYC7 30/10/2014 Put 14.510 4.750 4.750 0.000 50 0 4.600
NCMUL7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMUM7 30/10/2014 Put 15.010 5.250 5.250 0.000 262 0 5.100
NCMXQ7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMX47 30/10/2014 Put 17.010 7.250 7.250 0.000 20 0 7.100
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 7.750 7.750 0.000   0 7.600
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 8.250 8.250 0.000   0 8.100
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 8.750 8.750 0.000 315 0 8.600
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 9.250 9.250 0.000 115 0 9.100
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 10.250 10.250 0.000   0 10.100
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 11.750 11.750 0.000   0 11.600
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 12.250 12.250 0.000   0 12.100
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 14.750 14.750 0.000   0 14.600
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 15.250 15.250 0.000   0 15.100
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 16.250 16.250 0.000 40 0 16.100
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 17.250 17.250 0.000   0 17.100
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 17.750 17.750 0.000   0 17.600
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 19.750 19.750 0.000   0 19.600
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 20.250 20.250 0.000   0 20.100
NCMCN8 27/11/2014 Call 0.010 9.770 9.770 0.000   50 9.770
NCMLF7 27/11/2014 Call 7.750 2.040 2.040 0.000   0 2.040
NCMLG7 27/11/2014 Put 7.750 0.010 0.010 0.000   129 0.010
NCMKL7 27/11/2014 Call 8.000 1.795 1.795 0.000 200 300 1.795
NCMKM7 27/11/2014 Put 8.000 0.020 0.020 0.000 200 640 0.020
NCMGZ8 27/11/2014 Call 8.010 1.785 1.785 0.000   7 1.785
NCMI18 27/11/2014 Put 8.010 0.020 0.020 0.000   0 0.020
NCMKR7 27/11/2014 Call 8.250 1.550 1.550 0.000   0 1.550
NCMKS7 27/11/2014 Put 8.250 0.030 0.030 0.000 150 648 0.030
NCMJU7 27/11/2014 Call 8.500 1.315 1.315 0.000   455 1.315
NCMJV7 27/11/2014 Put 8.500 0.045 0.045 0.050 30 2,870 0.045
NCMJM7 27/11/2014 Call 8.750 1.085 1.085 0.000   0 1.085
NCMJN7 27/11/2014 Put 8.750 0.070 0.070 0.075 720 1,275 0.070
NCMK77 27/11/2014 Call 9.000 0.870 0.870 0.000   100 0.870
NCMK87 27/11/2014 Put 9.000 0.105 0.105 0.095 70 2,013 0.105
NCMGY8 27/11/2014 Call 9.010 0.860 0.860 0.000   0 0.860
NCMGX8 27/11/2014 Put 9.010 0.105 0.105 0.000   535 0.105
NCMKP7 27/11/2014 Call 9.250 0.675 0.675 0.000   0 0.675
NCMKQ7 27/11/2014 Put 9.250 0.155 0.155 0.000 560 1,705 0.155
NCMJO7 27/11/2014 Call 9.500 0.505 0.505 0.000 248 1,041 0.505
NCMJP7 27/11/2014 Put 9.500 0.230 0.230 0.240 915 5,028 0.230
NCMJQ8 27/11/2014 Call 9.510 0.500 0.500 0.000   0 0.500
NCMJR8 27/11/2014 Put 9.510 0.235 0.235 0.240 120 140 0.235
NCMKN7 27/11/2014 Call 9.750 0.360 0.360 0.340 30 160 0.360
NCMKO7 27/11/2014 Put 9.750 0.335 0.335 0.335 160 2,919 0.335
NCMJT8 27/11/2014 Call 9.760 0.360 0.360 0.000 75 75 0.360
NCMJS8 27/11/2014 Put 9.760 0.340 0.340 0.000 75 75 0.340
NCMKH7 27/11/2014 Call 10.000 0.250 0.250 0.230 56 1,444 0.250
NCMKI7 27/11/2014 Put 10.000 0.470 0.470 0.490 93 755 0.470
NCMSL7 27/11/2014 Call 10.010 0.245 0.245 0.000 19 43 0.245
NCMSM7 27/11/2014 Put 10.010 0.475 0.475 0.490 60 465 0.475
NCMK37 27/11/2014 Call 10.250 0.165 0.165 0.150 168 3,295 0.165
NCMK47 27/11/2014 Put 10.250 0.635 0.635 0.000 50 535 0.635
NCMSQ7 27/11/2014 Call 10.260 0.165 0.165 0.000   455 0.165
NCMSP7 27/11/2014 Put 10.260 0.640 0.640 0.640 163 383 0.640
NCMJQ7 27/11/2014 Call 10.500 0.105 0.105 0.000   1,429 0.105
NCMJR7 27/11/2014 Put 10.500 0.830 0.830 0.830 100 930 0.830
NCMI38 27/11/2014 Call 10.510 0.105 0.105 0.000   190 0.105
NCMI28 27/11/2014 Put 10.510 0.835 0.835 0.845 430 1,340 0.835
NCMK57 27/11/2014 Call 10.750 0.065 0.065 0.065 982 1,145 0.065
NCMK67 27/11/2014 Put 10.750 1.045 1.045 0.000   804 1.045
NCMBT8 27/11/2014 Call 10.760 0.065 0.065 0.000   46 0.065
NCMBS8 27/11/2014 Put 10.760 1.045 1.045 0.000 19 119 1.045
NCMKT7 27/11/2014 Call 11.000 0.040 0.040 0.040 60 1,179 0.040
NCMKU7 27/11/2014 Put 11.000 1.270 1.270 0.000 100 940 1.270
NCMBU8 27/11/2014 Call 11.010 0.040 0.040 0.000   335 0.040
NCMBV8 27/11/2014 Put 11.010 1.275 1.275 0.000   30 1.275
NCMJW7 27/11/2014 Call 11.250 0.020 0.020 0.000   2,381 0.020
NCMJX7 27/11/2014 Put 11.250 1.510 1.510 0.000   550 1.510
NCMI48 27/11/2014 Call 11.260 0.020 0.020 0.000   150 0.020
NCMI58 27/11/2014 Put 11.260 1.510 1.510 1.500 327 418 1.510
NCMJS7 27/11/2014 Call 11.500 0.015 0.015 0.000   2,315 0.015
NCMJT7 27/11/2014 Put 11.500 1.755 1.755 0.000   30 1.755
NCMMA7 27/11/2014 Call 11.750 0.007 0.007 0.005 300 1,586 0.007
NCMMB7 27/11/2014 Put 11.750 2.000 2.000 0.000   0 2.000
NCMJ88 27/11/2014 Call 11.760 0.006 0.006 0.000   0 0.006
NCMJ98 27/11/2014 Put 11.760 1.995 1.995 0.000 50 50 1.995
NCMME7 27/11/2014 Call 12.000 0.003 0.003 0.000   900 0.003
NCMMF7 27/11/2014 Put 12.000 2.245 2.245 0.000   0 2.245
NCMMI7 27/11/2014 Call 12.250 0.001 0.001 0.000   290 0.001
NCMMJ7 27/11/2014 Put 12.250 2.495 2.495 0.000   0 2.495
NCMMK7 27/11/2014 Call 12.500 0.001 0.001 0.000   760 0.001
NCMML7 27/11/2014 Put 12.500 2.745 2.745 0.000   0 2.745
NCMQJ7 27/11/2014 Call 12.750 0.000 0.000 0.000   1,850 0.000
NCMQK7 27/11/2014 Put 12.750 2.995 2.995 0.000   0 2.995
NCMRZ7 27/11/2014 Call 13.000 0.000 0.000 0.000   200 0.000
NCMS17 27/11/2014 Put 13.000 3.245 3.245 0.000   0 3.245
NCMTS7 27/11/2014 Call 13.250 0.000 0.000 0.000   1,220 0.000
NCMTT7 27/11/2014 Put 13.250 3.490 3.490 0.000   0 3.490
NCMJB8 27/11/2014 Call 13.760 0.000 0.000 0.000   0 0.000
NCMJA8 27/11/2014 Put 13.760 3.980 3.980 0.000   100 3.980
NCMJC8 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMJF8 27/11/2014 Put 15.010 5.220 5.220 0.000   0 5.220
NCMJW8 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMJX8 27/11/2014 Put 18.010 8.215 8.215 0.000   13 8.215
NCMKI8 27/11/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMKH8 27/11/2014 Put 18.510 8.715 8.715 0.000 280 280 8.715
NCMJZ8 27/11/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMJY8 27/11/2014 Put 20.010 10.210 10.210 0.000   46 10.210
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 11.210 11.210 0.000   381 11.210
NCMGV8 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMGW8 27/11/2014 Put 22.010 12.210 12.210 0.000   7 12.210
NCMCO8 18/12/2014 Call 0.010 9.785 9.785 0.000   0 9.785
NCMIT7 18/12/2014 Call 5.000 4.780 4.780 0.000   0 4.780
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 4.280 4.280 0.000   0 4.280
NCMCS7 18/12/2014 Put 5.500 0.001 0.001 0.000   571 0.001
NCMW77 18/12/2014 Call 5.750 4.030 4.030 0.000   0 4.030
NCMW87 18/12/2014 Put 5.750 0.001 0.001 0.000   740 0.001
NCMX59 18/12/2014 Call 6.000 3.780 3.780 0.000   8 3.780
NCMX69 18/12/2014 Put 6.000 0.002 0.002 0.000   1,050 0.002
NCMWF7 18/12/2014 Call 6.250 3.535 3.535 0.000   0 3.535
NCMWG7 18/12/2014 Put 6.250 0.004 0.004 0.000   120 0.004
NCMJO9 18/12/2014 Call 6.500 3.285 3.285 0.000   0 3.285
NCMJP9 18/12/2014 Put 6.500 0.007 0.007 0.000   6,541 0.007
NCMWB7 18/12/2014 Call 6.750 3.040 3.040 0.000   0 3.040
NCMWC7 18/12/2014 Put 6.750 0.010 0.010 0.000   330 0.010
NCME99 18/12/2014 Call 7.000 2.795 2.795 0.000   222 2.795
NCMEF9 18/12/2014 Put 7.000 0.015 0.015 0.000   538 0.015
NCMW57 18/12/2014 Call 7.250 2.550 2.550 0.000   0 2.550
NCMW67 18/12/2014 Put 7.250 0.020 0.020 0.000   120 0.020
NCMZK8 18/12/2014 Call 7.500 2.305 2.305 0.000   75 2.305
NCMZL8 18/12/2014 Put 7.500 0.030 0.030 0.000   520 0.030
NCMW97 18/12/2014 Call 7.750 2.065 2.065 0.000   20 2.065
NCMWA7 18/12/2014 Put 7.750 0.040 0.040 0.000   530 0.040
NCMZM8 18/12/2014 Call 8.000 1.830 1.830 0.000   220 1.830
NCMZN8 18/12/2014 Put 8.000 0.050 0.050 0.000   1,725 0.050
NCMCR9 18/12/2014 Call 8.010 1.820 1.820 0.000   45 1.820
NCMB59 18/12/2014 Put 8.010 0.055 0.055 0.045 150 605 0.055
NCMWD7 18/12/2014 Call 8.250 1.600 1.600 0.000   20 1.600
NCMWE7 18/12/2014 Put 8.250 0.070 0.070 0.000   650 0.070
NCMWY8 18/12/2014 Call 8.500 1.375 1.375 0.000   970 1.375
NCMWZ8 18/12/2014 Put 8.500 0.100 0.100 0.000   1,540 0.100
NCMGP8 18/12/2014 Call 8.510 1.370 1.370 0.000   0 1.370
NCMGQ8 18/12/2014 Put 8.510 0.100 0.100 0.000   200 0.100
NCMW37 18/12/2014 Call 8.750 1.165 1.165 0.000   100 1.165
NCMW47 18/12/2014 Put 8.750 0.140 0.140 0.135 21 550 0.140
NCMME8 18/12/2014 Call 9.000 0.970 0.970 0.000   605 0.970
NCMMF8 18/12/2014 Put 9.000 0.190 0.190 0.000   603 0.190
NCMI68 18/12/2014 Call 9.010 0.960 0.960 0.000 125 1,515 0.960
NCMIG8 18/12/2014 Put 9.010 0.195 0.195 0.205 20 1,340 0.195
NCMYV7 18/12/2014 Call 9.250 0.785 0.785 0.000   190 0.785
NCMYW7 18/12/2014 Put 9.250 0.260 0.260 0.000   489 0.260
NCMGS8 18/12/2014 Call 9.260 0.780 0.780 0.000   0 0.780
NCMGR8 18/12/2014 Put 9.260 0.265 0.265 0.000   0 0.265
NCMJD8 18/12/2014 Call 9.500 0.625 0.625 0.000   160 0.625
NCMJE8 18/12/2014 Put 9.500 0.350 0.350 0.345 60 2,696 0.350
NCMII8 18/12/2014 Call 9.510 0.620 0.620 0.000   0 0.620
NCMIH8 18/12/2014 Put 9.510 0.350 0.350 0.345 192 592 0.350
NCMZ57 18/12/2014 Call 9.750 0.485 0.485 0.460 33 458 0.485
NCMZ67 18/12/2014 Put 9.750 0.455 0.455 0.490 140 2,278 0.455
NCMYI7 18/12/2014 Call 10.000 0.365 0.365 0.360 50 676 0.365
NCMYJ7 18/12/2014 Put 10.000 0.590 0.590 0.000   1,770 0.590
NCMIJ8 18/12/2014 Call 10.010 0.360 0.360 0.000   70 0.360
NCMIK8 18/12/2014 Put 10.010 0.590 0.590 0.000   876 0.590
NCMZJ7 18/12/2014 Call 10.250 0.270 0.270 0.000 125 1,134 0.270
NCMZK7 18/12/2014 Put 10.250 0.740 0.740 0.000 223 198 0.740
NCMX97 18/12/2014 Call 10.500 0.195 0.195 0.200 1,153 4,977 0.195
NCMXA7 18/12/2014 Put 10.500 0.915 0.915 0.000 200 5,009 0.915
NCMIM8 18/12/2014 Call 10.510 0.190 0.190 0.000   688 0.190
NCMIL8 18/12/2014 Put 10.510 0.920 0.920 0.000   1,368 0.920
NCME18 18/12/2014 Call 10.750 0.140 0.140 0.000   3,365 0.140
NCME28 18/12/2014 Put 10.750 1.110 1.110 0.000   350 1.110
NCMBX8 18/12/2014 Call 10.760 0.135 0.135 0.000 80 1,952 0.135
NCMBW8 18/12/2014 Put 10.760 1.110 1.110 0.000 95 95 1.110
NCMXB7 18/12/2014 Call 11.000 0.095 0.095 0.000   5,379 0.095
NCMXC7 18/12/2014 Put 11.000 1.315 1.315 0.000   1,341 1.315
NCMIN8 18/12/2014 Call 11.010 0.095 0.095 0.000   892 0.095
NCMIQ8 18/12/2014 Put 11.010 1.315 1.315 0.000 125 2,764 1.315
NCMEW8 18/12/2014 Call 11.250 0.065 0.065 0.000   5,542 0.065
NCMEX8 18/12/2014 Put 11.250 1.535 1.535 0.000   475 1.535
NCMT77 18/12/2014 Call 11.500 0.045 0.045 0.000   1,619 0.045
NCMT87 18/12/2014 Put 11.500 1.765 1.765 0.000   0 1.765
NCMWH8 18/12/2014 Call 11.510 0.045 0.045 0.000   283 0.045
NCMWF8 18/12/2014 Put 11.510 1.760 1.760 0.000   916 1.760
NCMMU8 18/12/2014 Call 11.750 0.030 0.030 0.000   1,228 0.030
NCMMV8 18/12/2014 Put 11.750 2.000 2.000 0.000   606 2.000
NCMJG8 18/12/2014 Call 11.760 0.030 0.030 0.000 100 120 0.030
NCMJH8 18/12/2014 Put 11.760 1.990 1.990 0.000   153 1.990
NCMT57 18/12/2014 Call 12.000 0.020 0.020 0.000   3,691 0.020
NCMT67 18/12/2014 Put 12.000 2.245 2.245 0.000   465 2.245
NCMWI8 18/12/2014 Call 12.010 0.020 0.020 0.000   88 0.020
NCMWJ8 18/12/2014 Put 12.010 2.225 2.225 0.000 55 2,138 2.225
NCMPQ8 18/12/2014 Call 12.250 0.015 0.015 0.000   104 0.015
NCMPR8 18/12/2014 Put 12.250 2.490 2.490 0.000   0 2.490
NCMC67 18/12/2014 Call 12.500 0.009 0.009 0.000   1,110 0.009
NCMC77 18/12/2014 Put 12.500 2.740 2.740 0.000   0 2.740
NCMX88 18/12/2014 Call 12.510 0.009 0.009 0.000   102 0.009
NCMX78 18/12/2014 Put 12.510 2.710 2.710 0.000   450 2.710
NCMPS8 18/12/2014 Call 12.750 0.006 0.006 0.000   560 0.006
NCMPT8 18/12/2014 Put 12.750 2.990 2.990 0.000   0 2.990
NCMBG7 18/12/2014 Call 13.000 0.003 0.003 0.000   786 0.003
NCMBH7 18/12/2014 Put 13.000 3.240 3.240 0.000   0 3.240
NCMX98 18/12/2014 Call 13.010 0.004 0.004 0.000   162 0.004
NCMXA8 18/12/2014 Put 13.010 3.205 3.205 0.000 125 1,281 3.205
NCMQH8 18/12/2014 Call 13.250 0.002 0.002 0.000   0 0.002
NCMQI8 18/12/2014 Put 13.250 3.490 3.490 0.000   0 3.490
NCMV89 18/12/2014 Call 13.500 0.001 0.001 0.000   1,114 0.001
NCMV99 18/12/2014 Put 13.500 3.740 3.740 0.000   0 3.740
NCMEK8 18/12/2014 Call 13.510 0.001 0.001 0.000   100 0.001
NCMEL8 18/12/2014 Put 13.510 3.705 3.705 0.000   1,305 3.705
NCMJH9 18/12/2014 Call 13.750 0.001 0.001 0.000   250 0.001
NCMJX9 18/12/2014 Put 13.750 3.990 3.990 0.000   0 3.990
NCMJI8 18/12/2014 Call 13.760 0.001 0.001 0.000   0 0.001
NCMJP8 18/12/2014 Put 13.760 3.950 3.950 0.000   65 3.950
NCMTG9 18/12/2014 Call 14.000 0.000 0.000 0.000   2,595 0.000
NCMTH9 18/12/2014 Put 14.000 4.240 4.240 0.000   115 4.240
NCMN97 18/12/2014 Call 14.010 0.001 0.001 0.000   0 0.001
NCMNK7 18/12/2014 Put 14.010 4.200 4.200 0.000   956 4.200
NCMNQ7 18/12/2014 Call 14.260 0.000 0.000 0.000   0 0.000
NCMNL7 18/12/2014 Put 14.260 4.450 4.450 0.000   0 4.450
NCMP39 18/12/2014 Call 14.500 0.000 0.000 0.000   2,712 0.000
NCMP49 18/12/2014 Put 14.500 4.740 4.740 0.000   80 4.740
NCMNQ8 18/12/2014 Call 14.510 0.000 0.000 0.000   30 0.000
NCMNP8 18/12/2014 Put 14.510 4.700 4.700 0.000   793 4.700
NCMP19 18/12/2014 Call 15.000 0.000 0.000 0.000   7,930 0.000
NCMP29 18/12/2014 Put 15.000 5.240 5.240 0.000   0 5.240
NCMXC8 18/12/2014 Call 15.010 0.000 0.000 0.000   65 0.000
NCMXB8 18/12/2014 Put 15.010 5.200 5.200 0.000 262 1,216 5.200
NCMMM7 18/12/2014 Call 15.500 0.000 0.000 0.000   500 0.000
NCMMN7 18/12/2014 Put 15.500 5.740 5.740 0.000   0 5.740
NCMXG8 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMXH8 18/12/2014 Put 15.510 5.700 5.700 5.750 60 2,333 5.700
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.000
NCMJ29 18/12/2014 Put 16.000 6.240 6.240 0.000   0 6.240
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMP18 18/12/2014 Put 16.010 6.200 6.200 6.225 425 1,232 6.200
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 6.740 6.740 0.000   0 6.740
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMXI8 18/12/2014 Put 16.510 6.700 6.700 0.000   160 6.700
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 7.240 7.240 0.000   0 7.240
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 7.200 7.200 7.245 71 695 7.200
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 7.700 7.700 0.000   269 7.700
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 8.240 8.240 0.000   0 8.240
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 8.195 8.195 0.000 35 926 8.195
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 9.240 9.240 0.000   0 9.240
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 9.195 9.195 0.000 115 838 9.195
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 10.240 10.240 0.000   0 10.240
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 10.190 10.190 0.000   796 10.190
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.685 10.685 0.000   267 10.685
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 11.240 11.240 0.000   0 11.240
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 11.185 11.185 0.000   165 11.185
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.680 11.680 0.000   158 11.680
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 12.240 12.240 0.000   0 12.240
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 12.180 12.180 0.000   983 12.180
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.675 12.675 0.000   259 12.675
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 13.240 13.240 0.000   0 13.240
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 13.175 13.175 0.000   996 13.175
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.675 13.675 0.000   317 13.675
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 14.240 14.240 0.000   0 14.240
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 14.170 14.170 0.000   590 14.170
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.670 14.670 0.000   385 14.670
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 15.240 15.240 0.000   0 15.240
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 15.170 15.170 15.190 20 1,116 15.170
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.670 15.670 0.000   139 15.670
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 16.165 16.165 16.220 40 923 16.165
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.665 16.665 0.000   272 16.665
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 17.165 17.165 0.000   2,177 17.165
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.665 17.665 0.000   189 17.665
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 18.240 18.240 0.000   0 18.240
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 18.165 18.165 0.000   169 18.165
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.665 18.665 0.000   4 18.665
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 19.240 19.240 0.000   0 19.240
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 19.160 19.160 0.000   590 19.160
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.660 19.660 0.000   47 19.660
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 20.240 20.240 0.000   0 20.240
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 20.160 20.160 0.000   256 20.160
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.660 20.660 0.000   40 20.660
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 21.155 21.155 0.000   186 21.155
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.655 21.655 0.000   55 21.655
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 22.150 22.150 0.000   561 22.150
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 23.145 23.145 0.000   99 23.145
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 24.240 24.240 0.000   0 24.240
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 24.145 24.145 0.000   156 24.145
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 25.240 25.240 0.000   0 25.240
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.635 25.635 0.000   57 25.635
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 26.135 26.135 0.000   0 26.135
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.630 26.630 0.000   284 26.630
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 29.120 29.120 0.000   0 29.120
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 30.240 30.240 0.000   0 30.240
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 32.240 32.240 0.000   0 32.240
NCMI78 29/01/2015 Call 7.750 2.135 2.135 0.000   0 2.135
NCMI88 29/01/2015 Put 7.750 0.080 0.080 0.000   20 0.080
NCMI98 29/01/2015 Call 8.000 1.915 1.915 0.000   0 1.915
NCMIF8 29/01/2015 Put 8.000 0.105 0.105 0.000   0 0.105
NCMD88 29/01/2015 Call 8.250 1.705 1.705 0.000   0 1.705
NCMD98 29/01/2015 Put 8.250 0.135 0.135 0.000   0 0.135
NCMGM8 29/01/2015 Call 8.260 1.695 1.695 0.000   0 1.695
NCMGL8 29/01/2015 Put 8.260 0.140 0.140 0.000   0 0.140
NCMCV8 29/01/2015 Call 8.500 1.500 1.500 0.000   0 1.500
NCMCW8 29/01/2015 Put 8.500 0.180 0.180 0.000   92 0.180
NCMG58 29/01/2015 Call 8.510 1.490 1.490 0.000   0 1.490
NCMG68 29/01/2015 Put 8.510 0.180 0.180 0.000   0 0.180
NCMWR7 29/01/2015 Call 8.750 1.305 1.305 0.000   0 1.305
NCMWS7 29/01/2015 Put 8.750 0.230 0.230 0.000   380 0.230
NCMG88 29/01/2015 Call 8.760 1.295 1.295 0.000   0 1.295
NCMG78 29/01/2015 Put 8.760 0.230 0.230 0.230 30 30 0.230
NCMV77 29/01/2015 Call 9.000 1.125 1.125 0.000   0 1.125
NCMV87 29/01/2015 Put 9.000 0.300 0.300 0.000   145 0.300
NCMG98 29/01/2015 Call 9.010 1.115 1.115 0.000   0 1.115
NCMGK8 29/01/2015 Put 9.010 0.300 0.300 0.000   0 0.300
NCMVP7 29/01/2015 Call 9.250 0.955 0.955 0.000   0 0.955
NCMVQ7 29/01/2015 Put 9.250 0.380 0.380 0.000   310 0.380
NCMJ68 29/01/2015 Call 9.260 0.945 0.945 0.000   0 0.945
NCMJ78 29/01/2015 Put 9.260 0.380 0.380 0.000   0 0.380
NCMVR7 29/01/2015 Call 9.500 0.800 0.800 0.000   0 0.800
NCMVS7 29/01/2015 Put 9.500 0.475 0.475 0.000   50 0.475
NCMVD7 29/01/2015 Call 9.750 0.660 0.660 0.000   54 0.660
NCMVE7 29/01/2015 Put 9.750 0.585 0.585 0.585 10 10 0.585
NCMV97 29/01/2015 Call 10.000 0.540 0.540 0.000   341 0.540
NCMVA7 29/01/2015 Put 10.000 0.715 0.715 0.000 340 1,065 0.715
NCMVN7 29/01/2015 Call 10.250 0.435 0.435 0.000   50 0.435
NCMVO7 29/01/2015 Put 10.250 0.865 0.865 0.000   877 0.865
NCMVT7 29/01/2015 Call 10.500 0.345 0.345 0.000   240 0.345
NCMVU7 29/01/2015 Put 10.500 1.025 1.025 0.000   50 1.025
NCMVB7 29/01/2015 Call 10.750 0.270 0.270 0.270 1,431 1,651 0.270
NCMVC7 29/01/2015 Put 10.750 1.205 1.205 0.000   0 1.205
NCMVL7 29/01/2015 Call 11.000 0.210 0.210 0.215 40 800 0.210
NCMVM7 29/01/2015 Put 11.000 1.395 1.395 0.000   50 1.395
NCMVV7 29/01/2015 Call 11.250 0.165 0.165 0.000   1,479 0.165
NCMVW7 29/01/2015 Put 11.250 1.600 1.600 0.000   0 1.600
NCMVH7 29/01/2015 Call 11.500 0.125 0.125 0.000   399 0.125
NCMVI7 29/01/2015 Put 11.500 1.815 1.815 0.000   0 1.815
NCMV47 29/01/2015 Call 11.750 0.095 0.095 0.000   350 0.095
NCMV67 29/01/2015 Put 11.750 2.030 2.030 0.000   0 2.030
NCMVJ7 29/01/2015 Call 12.000 0.070 0.070 0.000   272 0.070
NCMVK7 29/01/2015 Put 12.000 2.255 2.255 0.000   0 2.255
NCMVX7 29/01/2015 Call 12.250 0.055 0.055 0.000   45 0.055
NCMVY7 29/01/2015 Put 12.250 2.490 2.490 0.000   0 2.490
NCMVF7 29/01/2015 Call 12.500 0.040 0.040 0.000   50 0.040
NCMVG7 29/01/2015 Put 12.500 2.740 2.740 0.000   0 2.740
NCMWP7 29/01/2015 Call 12.750 0.030 0.030 0.000   15 0.030
NCMWQ7 29/01/2015 Put 12.750 2.990 2.990 0.000   0 2.990
NCMWT7 29/01/2015 Call 13.000 0.025 0.025 0.000   300 0.025
NCMWU7 29/01/2015 Put 13.000 3.240 3.240 0.000   0 3.240
NCMIT8 26/02/2015 Call 7.750 2.190 2.190 0.000   0 2.190
NCMIU8 26/02/2015 Put 7.750 0.120 0.120 0.000   0 0.120
NCMIV8 26/02/2015 Call 8.000 1.980 1.980 0.000   0 1.980
NCMIW8 26/02/2015 Put 8.000 0.160 0.160 0.000   0 0.160
NCMDK8 26/02/2015 Call 8.250 1.780 1.780 0.000   0 1.780
NCMDL8 26/02/2015 Put 8.250 0.200 0.200 0.000   45 0.200
NCMCX8 26/02/2015 Call 8.500 1.590 1.590 0.000   0 1.590
NCMCY8 26/02/2015 Put 8.500 0.255 0.255 0.000   0 0.255
NCMC18 26/02/2015 Call 8.750 1.405 1.405 0.000   0 1.405
NCMC28 26/02/2015 Put 8.750 0.315 0.315 0.000   0 0.315
NCMC98 26/02/2015 Call 9.000 1.230 1.230 0.000   0 1.230
NCMCF8 26/02/2015 Put 9.000 0.390 0.390 0.000   500 0.390
NCMBO8 26/02/2015 Call 9.250 1.075 1.075 0.000   0 1.075
NCMBP8 26/02/2015 Put 9.250 0.480 0.480 0.000   280 0.480
NCMB48 26/02/2015 Call 9.500 0.925 0.925 0.000   0 0.925
NCMB58 26/02/2015 Put 9.500 0.585 0.585 0.000   0 0.585
NCMYD7 26/02/2015 Call 9.750 0.790 0.790 0.000   10 0.790
NCMYE7 26/02/2015 Put 9.750 0.700 0.700 0.000   45 0.700
NCMZG7 26/02/2015 Call 10.000 0.675 0.675 0.000   135 0.675
NCMZH7 26/02/2015 Put 10.000 0.830 0.830 0.000   60 0.830
NCMB88 26/02/2015 Call 10.250 0.565 0.565 0.000   0 0.565
NCMB98 26/02/2015 Put 10.250 0.975 0.975 0.000   23 0.975
NCMZ47 26/02/2015 Call 10.500 0.470 0.470 0.485 27 97 0.470
NCMZF7 26/02/2015 Put 10.500 1.125 1.125 0.000   100 1.125
NCMZU7 26/02/2015 Call 10.750 0.385 0.385 0.000   625 0.385
NCMZV7 26/02/2015 Put 10.750 1.295 1.295 0.000   0 1.295
NCMB28 26/02/2015 Call 11.000 0.315 0.315 0.000   30 0.315
NCMB38 26/02/2015 Put 11.000 1.475 1.475 0.000   40 1.475
NCMBF8 26/02/2015 Call 11.250 0.255 0.255 0.000   0 0.255
NCMBG8 26/02/2015 Put 11.250 1.665 1.665 0.000   75 1.665
NCMYZ7 26/02/2015 Call 11.500 0.205 0.205 0.165 27 63 0.205
NCMZ37 26/02/2015 Put 11.500 1.870 1.870 0.000   0 1.870
NCMZI7 26/02/2015 Call 11.750 0.160 0.160 0.000   2 0.160
NCMZQ7 26/02/2015 Put 11.750 2.080 2.080 0.000   0 2.080
NCMZY7 26/02/2015 Call 12.000 0.130 0.130 0.000   50 0.130
NCMB18 26/02/2015 Put 12.000 2.300 2.300 0.000   0 2.300
NCMB68 26/02/2015 Call 12.250 0.100 0.100 0.000   0 0.100
NCMB78 26/02/2015 Put 12.250 2.530 2.530 0.000   0 2.530
NCMYF7 26/02/2015 Call 12.500 0.080 0.080 0.000   40 0.080
NCMYX7 26/02/2015 Put 12.500 2.760 2.760 0.000   0 2.760
NCMZR7 26/02/2015 Call 12.750 0.065 0.065 0.000   0 0.065
NCMZT7 26/02/2015 Put 12.750 3.000 3.000 0.000   0 3.000
NCMZW7 26/02/2015 Call 13.000 0.045 0.045 0.000   29 0.045
NCMZX7 26/02/2015 Put 13.000 3.245 3.245 0.000   0 3.245
NCMZO7 26/03/2015 Call 0.010 9.860 9.860 0.000   29,247 9.860
NCMJ67 26/03/2015 Call 5.000 4.815 4.815 0.000   0 4.815
NCMJ77 26/03/2015 Put 5.000 0.005 0.005 0.000   130 0.005
NCMCT7 26/03/2015 Call 5.500 4.325 4.325 0.000   0 4.325
NCMCU7 26/03/2015 Put 5.500 0.010 0.010 0.000   100 0.010
NCMX79 26/03/2015 Call 6.000 3.840 3.840 0.000   0 3.840
NCMX89 26/03/2015 Put 6.000 0.025 0.025 0.000   100 0.025
NCMJW9 26/03/2015 Call 6.500 3.365 3.365 0.000   0 3.365
NCMKC9 26/03/2015 Put 6.500 0.045 0.045 0.000   321 0.045
NCMEG9 26/03/2015 Call 7.000 2.905 2.905 0.000   0 2.905
NCMEH9 26/03/2015 Put 7.000 0.080 0.080 0.000   400 0.080
NCMK88 26/03/2015 Call 7.010 2.900 2.900 0.000   0 2.900
NCMK78 26/03/2015 Put 7.010 0.080 0.080 0.000   0 0.080
NCMZS8 26/03/2015 Call 7.500 2.470 2.470 0.000   0 2.470
NCMZT8 26/03/2015 Put 7.500 0.135 0.135 0.000   229 0.135
NCMJU8 26/03/2015 Call 7.510 2.460 2.460 0.000   250 2.460
NCMJV8 26/03/2015 Put 7.510 0.135 0.135 0.000   0 0.135
NCMLH7 26/03/2015 Call 7.750 2.255 2.255 0.000   0 2.255
NCMLS7 26/03/2015 Put 7.750 0.170 0.170 0.000   320 0.170
NCMZQ8 26/03/2015 Call 8.000 2.055 2.055 0.000 125 125 2.055
NCMZR8 26/03/2015 Put 8.000 0.215 0.215 0.000   701 0.215
NCMY19 26/03/2015 Call 8.250 1.860 1.860 0.000   0 1.860
NCMY29 26/03/2015 Put 8.250 0.265 0.265 0.000   60 0.265
NCMX18 26/03/2015 Call 8.500 1.670 1.670 0.000   0 1.670
NCMX28 26/03/2015 Put 8.500 0.325 0.325 0.000   292 0.325
NCMXY9 26/03/2015 Call 8.750 1.500 1.500 0.000   24 1.500
NCMXZ9 26/03/2015 Put 8.750 0.400 0.400 0.000   0 0.400
NCMMG8 26/03/2015 Call 9.000 1.330 1.330 0.000   0 1.330
NCMMH8 26/03/2015 Put 9.000 0.475 0.475 0.000   287 0.475
NCMY49 26/03/2015 Call 9.250 1.175 1.175 0.000   0 1.175
NCMY79 26/03/2015 Put 9.250 0.570 0.570 0.000   260 0.570
NCMJJ8 26/03/2015 Call 9.500 1.030 1.030 0.000   0 1.030
NCMJK8 26/03/2015 Put 9.500 0.670 0.670 0.000   745 0.670
NCMYX9 26/03/2015 Call 9.750 0.890 0.890 0.000   304 0.890
NCMYZ9 26/03/2015 Put 9.750 0.780 0.780 0.000   1,103 0.780
NCMYK7 26/03/2015 Call 10.000 0.775 0.775 0.000 125 215 0.775
NCMYL7 26/03/2015 Put 10.000 0.910 0.910 0.000 125 811 0.910
NCMYI9 26/03/2015 Call 10.250 0.660 0.660 0.000   0 0.660
NCMYJ9 26/03/2015 Put 10.250 1.050 1.050 0.000   25 1.050
NCMXG7 26/03/2015 Call 10.500 0.560 0.560 0.000 325 426 0.560
NCMXH7 26/03/2015 Put 10.500 1.200 1.200 0.000   1,817 1.200
NCMYU9 26/03/2015 Call 10.750 0.475 0.475 0.000   100 0.475
NCMYV9 26/03/2015 Put 10.750 1.365 1.365 0.000   108 1.365
NCMXD7 26/03/2015 Call 11.000 0.395 0.395 0.380 450 2,983 0.395
NCMXF7 26/03/2015 Put 11.000 1.540 1.540 0.000   170 1.540
NCMY89 26/03/2015 Call 11.250 0.330 0.330 0.000 225 929 0.330
NCMYH9 26/03/2015 Put 11.250 1.725 1.725 0.000   24 1.725
NCMT97 26/03/2015 Call 11.500 0.275 0.275 0.000 150 1,297 0.275
NCMTA7 26/03/2015 Put 11.500 1.920 1.920 0.000   1,500 1.920
NCMBZ7 26/03/2015 Call 11.750 0.225 0.225 0.000   2,186 0.225
NCMC17 26/03/2015 Put 11.750 2.125 2.125 0.000   0 2.125
NCMTB7 26/03/2015 Call 12.000 0.185 0.185 0.000   268 0.185
NCMTC7 26/03/2015 Put 12.000 2.340 2.340 0.000   0 2.340
NCMCS8 26/03/2015 Call 12.010 0.185 0.185 0.000   0 0.185
NCMCR8 26/03/2015 Put 12.010 2.305 2.305 0.000 125 375 2.305
NCMDU7 26/03/2015 Call 12.250 0.155 0.155 0.000   250 0.155
NCMDV7 26/03/2015 Put 12.250 2.560 2.560 0.000   0 2.560
NCMLT7 26/03/2015 Call 12.260 0.150 0.150 0.000 80 80 0.150
NCMLU7 26/03/2015 Put 12.260 2.520 2.520 0.000   0 2.520
NCMC87 26/03/2015 Call 12.500 0.125 0.125 0.000   130 0.125
NCMC97 26/03/2015 Put 12.500 2.790 2.790 0.000   0 2.790
NCMLX7 26/03/2015 Call 12.510 0.125 0.125 0.000   10 0.125
NCMLW7 26/03/2015 Put 12.510 2.740 2.740 0.000 60 340 2.740
NCMDW7 26/03/2015 Call 12.750 0.105 0.105 0.000   0 0.105
NCMDX7 26/03/2015 Put 12.750 3.020 3.020 0.000   0 3.020
NCMBI7 26/03/2015 Call 13.000 0.085 0.085 0.000   0 0.085
NCMBJ7 26/03/2015 Put 13.000 3.260 3.260 0.000   120 3.260
NCMLY7 26/03/2015 Call 13.010 0.085 0.085 0.000   90 0.085
NCMLZ7 26/03/2015 Put 13.010 3.195 3.195 0.000   147 3.195
NCMTU7 26/03/2015 Call 13.250 0.070 0.070 0.000   15 0.070
NCMTV7 26/03/2015 Put 13.250 3.500 3.500 0.000   0 3.500
NCMTI9 26/03/2015 Call 14.000 0.040 0.040 0.000   230 0.040
NCMTJ9 26/03/2015 Put 14.000 4.240 4.240 0.000   0 4.240
NCMKC8 26/03/2015 Call 14.010 0.040 0.040 0.000   0 0.040
NCMKB8 26/03/2015 Put 14.010 4.150 4.150 0.000   0 4.150
NCMP79 26/03/2015 Call 15.000 0.020 0.020 0.000   182 0.020
NCMP89 26/03/2015 Put 15.000 5.240 5.240 0.000   150 5.240
NCMKD8 26/03/2015 Call 15.010 0.020 0.020 0.000   0 0.020
NCMKE8 26/03/2015 Put 15.010 5.120 5.120 0.000   0 5.120
NCMJ39 26/03/2015 Call 17.000 0.005 0.005 0.000   100 0.005
NCMJ49 26/03/2015 Put 17.000 7.240 7.240 0.000   0 7.240
NCML47 26/03/2015 Call 18.010 0.002 0.002 0.000   0 0.002
NCMKW7 26/03/2015 Put 18.010 8.075 8.075 0.000   120 8.075
NCML67 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
NCML57 26/03/2015 Put 19.010 9.060 9.060 0.000   85 9.060
NCMBY9 26/03/2015 Call 20.000 0.001 0.001 0.000   138 0.001
NCMBZ9 26/03/2015 Put 20.000 10.240 10.240 0.000   0 10.240
NCML77 26/03/2015 Call 20.010 0.001 0.001 0.000   0 0.001
NCML87 26/03/2015 Put 20.010 10.045 10.045 0.000   85 10.045
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 11.240 11.240 0.000   0 11.240
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 11.030 11.030 0.000   712 11.030
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 14.240 14.240 0.000   0 14.240
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 22.890 22.890 0.000   12 22.890
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 23.875 23.875 0.000   0 23.875
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 24.865 24.865 0.000   278 24.865
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 25.855 25.855 0.000   0 25.855
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 28.820 28.820 0.000   27 28.820
NCMZP7 25/06/2015 Call 0.010 9.925 9.925 0.000   170 9.925
NCMX99 25/06/2015 Call 6.000 3.940 3.940 0.000   20 3.940
NCMXA9 25/06/2015 Put 6.000 0.080 0.080 0.000   100 0.080
NCMKD9 25/06/2015 Call 6.500 3.490 3.490 0.000   0 3.490
NCMKS9 25/06/2015 Put 6.500 0.125 0.125 0.000   101 0.125
NCMEI9 25/06/2015 Call 7.000 3.065 3.065 0.000   0 3.065
NCMEJ9 25/06/2015 Put 7.000 0.180 0.180 0.000   135 0.180
NCMZU8 25/06/2015 Call 7.500 2.660 2.660 0.000   0 2.660
NCMZV8 25/06/2015 Put 7.500 0.255 0.255 0.000   45 0.255
NCMIX8 25/06/2015 Call 7.750 2.465 2.465 0.000   0 2.465
NCMIY8 25/06/2015 Put 7.750 0.305 0.305 0.000   0 0.305
NCMZW8 25/06/2015 Call 8.000 2.275 2.275 0.000   10 2.275
NCMZX8 25/06/2015 Put 8.000 0.360 0.360 0.000   277 0.360
NCMDU8 25/06/2015 Call 8.250 2.090 2.090 0.000   0 2.090
NCMDV8 25/06/2015 Put 8.250 0.420 0.420 0.000   30 0.420
NCMX38 25/06/2015 Call 8.500 1.915 1.915 0.000   0 1.915
NCMX48 25/06/2015 Put 8.500 0.495 0.495 0.000   430 0.495
NCMQD7 25/06/2015 Call 8.750 1.745 1.745 0.000   0 1.745
NCMQE7 25/06/2015 Put 8.750 0.575 0.575 0.000   300 0.575
NCMMI8 25/06/2015 Call 9.000 1.585 1.585 0.000   0 1.585
NCMMJ8 25/06/2015 Put 9.000 0.670 0.670 0.000   155 0.670
NCMPS7 25/06/2015 Call 9.250 1.435 1.435 0.000   0 1.435
NCMPT7 25/06/2015 Put 9.250 0.765 0.765 0.000   150 0.765
NCMJL8 25/06/2015 Call 9.500 1.295 1.295 0.000   59 1.295
NCMJM8 25/06/2015 Put 9.500 0.875 0.875 0.000   160 0.875
NCMP47 25/06/2015 Call 9.750 1.160 1.160 0.000   0 1.160
NCMP57 25/06/2015 Put 9.750 0.990 0.990 0.000   30 0.990
NCMYM7 25/06/2015 Call 10.000 1.045 1.045 0.000   419 1.045
NCMYN7 25/06/2015 Put 10.000 1.120 1.120 0.000   3,250 1.120
NCMK98 25/06/2015 Call 10.010 1.035 1.035 0.000   0 1.035
NCMKA8 25/06/2015 Put 10.010 1.105 1.105 0.000   0 1.105
NCMPM7 25/06/2015 Call 10.250 0.925 0.925 0.000   0 0.925
NCMPP7 25/06/2015 Put 10.250 1.250 1.250 0.000   200 1.250
NCMXI7 25/06/2015 Call 10.500 0.825 0.825 0.000   20 0.825
NCMXJ7 25/06/2015 Put 10.500 1.400 1.400 0.000   1,650 1.400
NCMP67 25/06/2015 Call 10.750 0.730 0.730 0.000   0 0.730
NCMP77 25/06/2015 Put 10.750 1.550 1.550 0.000   110 1.550
NCMXK7 25/06/2015 Call 11.000 0.645 0.645 0.000   10 0.645
NCMXL7 25/06/2015 Put 11.000 1.715 1.715 0.000   70 1.715
NCMPQ7 25/06/2015 Call 11.250 0.565 0.565 0.000   400 0.565
NCMPR7 25/06/2015 Put 11.250 1.890 1.890 0.000   0 1.890
NCMTD7 25/06/2015 Call 11.500 0.495 0.495 0.000   0 0.495
NCMTK7 25/06/2015 Put 11.500 2.070 2.070 0.000   800 2.070
NCMP87 25/06/2015 Call 11.750 0.440 0.440 0.000   1,100 0.440
NCMP97 25/06/2015 Put 11.750 2.260 2.260 0.000   0 2.260
NCMTL7 25/06/2015 Call 12.000 0.385 0.385 0.000   81 0.385
NCMTM7 25/06/2015 Put 12.000 2.455 2.455 0.000   1,668 2.455
NCMPK7 25/06/2015 Call 12.250 0.340 0.340 0.000   0 0.340
NCMPL7 25/06/2015 Put 12.250 2.665 2.665 0.000   0 2.665
NCMCF7 25/06/2015 Call 12.500 0.300 0.300 0.000   3,403 0.300
NCMCG7 25/06/2015 Put 12.500 2.880 2.880 0.000   0 2.880
NCMQL7 25/06/2015 Call 12.750 0.265 0.265 0.000   0 0.265
NCMQM7 25/06/2015 Put 12.750 3.100 3.100 0.000   0 3.100
NCMBK7 25/06/2015 Call 13.000 0.235 0.235 0.000   9 0.235
NCMBL7 25/06/2015 Put 13.000 3.325 3.325 0.000   0 3.325
NCMTW7 25/06/2015 Call 13.250 0.205 0.205 0.000   1,300 0.205
NCMTX7 25/06/2015 Put 13.250 3.555 3.555 0.000   50 3.555
NCMVC9 25/06/2015 Call 13.500 0.180 0.180 0.000   0 0.180
NCMVD9 25/06/2015 Put 13.500 3.790 3.790 0.000   0 3.790
NCMTK9 25/06/2015 Call 14.000 0.135 0.135 0.000   3 0.135
NCMTL9 25/06/2015 Put 14.000 4.270 4.270 0.000   40 4.270
NCMBQ8 25/06/2015 Call 14.010 0.135 0.135 0.000   0 0.135
NCMBR8 25/06/2015 Put 14.010 4.150 4.150 0.000   452 4.150
NCMP99 25/06/2015 Call 15.000 0.080 0.080 0.000   316 0.080
NCMPK9 25/06/2015 Put 15.000 5.250 5.250 0.000   0 5.250
NCMJ58 25/06/2015 Call 15.010 0.080 0.080 0.000   0 0.080
NCMJ48 25/06/2015 Put 15.010 5.100 5.100 0.000   0 5.100
NCMJ99 25/06/2015 Call 16.000 0.045 0.045 0.000   560 0.045
NCMJA9 25/06/2015 Put 16.000 6.245 6.245 0.000   0 6.245
NCMC78 25/06/2015 Call 19.000 0.007 0.007 0.000   90 0.007
NCMC88 25/06/2015 Put 19.000 9.240 9.240 0.000   0 9.240
NCMUH7 25/06/2015 Call 20.000 0.004 0.004 0.000   610 0.004
NCMUK7 25/06/2015 Put 20.000 10.240 10.240 0.000   0 10.240
NCMWN7 25/06/2015 Call 20.010 0.004 0.004 0.000   0 0.004
NCMWO7 25/06/2015 Put 20.010 9.985 9.985 0.000 300 935 9.985
NCMN57 25/06/2015 Call 21.000 0.002 0.002 0.000   0 0.002
NCMN67 25/06/2015 Put 21.000 11.240 11.240 0.000   0 11.240
NCMN87 25/06/2015 Call 21.010 0.002 0.002 0.000   0 0.002
NCMN77 25/06/2015 Put 21.010 10.960 10.960 0.000   337 10.960
NCMRW7 25/06/2015 Call 22.000 0.001 0.001 0.000   15 0.001
NCMRX7 25/06/2015 Put 22.000 12.240 12.240 0.000   0 12.240
NCMRS7 25/06/2015 Call 23.000 0.001 0.001 0.000   200 0.001
NCMRT7 25/06/2015 Put 23.000 13.240 13.240 0.000   0 13.240
NCMCQ8 25/06/2015 Call 23.010 0.001 0.001 0.000   0 0.001
NCMCP8 25/06/2015 Put 23.010 12.915 12.915 0.000   562 12.915
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 14.855 14.855 0.000   220 14.855
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 20.240 20.240 0.000   0 20.240
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.735 19.735 0.000   224 19.735
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 21.240 21.240 0.000   0 21.240
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 20.715 20.715 0.000   0 20.715
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 21.695 21.695 0.000   124 21.695
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 22.185 22.185 0.000   169 22.185
NCMXB9 24/09/2015 Call 6.000 4.020 4.020 0.000   0 4.020
NCMXC9 24/09/2015 Put 6.000 0.145 0.145 0.000   55 0.145
NCMKT9 24/09/2015 Call 6.500 3.590 3.590 0.000   0 3.590
NCMKW9 24/09/2015 Put 6.500 0.210 0.210 0.000   0 0.210
NCMEK9 24/09/2015 Call 7.000 3.195 3.195 0.000   0 3.195
NCMEL9 24/09/2015 Put 7.000 0.280 0.280 0.000   0 0.280
NCMK18 24/09/2015 Call 7.010 3.185 3.185 0.000   0 3.185
NCMK28 24/09/2015 Put 7.010 0.280 0.280 0.000   0 0.280
NCMCZ9 24/09/2015 Call 7.500 2.815 2.815 0.000   0 2.815
NCMD19 24/09/2015 Put 7.500 0.375 0.375 0.000   0 0.375
NCMIZ8 24/09/2015 Call 7.750 2.635 2.635 0.000   0 2.635
NCMJ18 24/09/2015 Put 7.750 0.435 0.435 0.000   0 0.435
NCMT48 24/09/2015 Call 8.000 2.455 2.455 0.000   0 2.455
NCMT58 24/09/2015 Put 8.000 0.500 0.500 0.000   0 0.500
NCMGN8 24/09/2015 Call 8.250 2.285 2.285 0.000   0 2.285
NCMGO8 24/09/2015 Put 8.250 0.575 0.575 0.000   0 0.575
NCMRM8 24/09/2015 Call 8.500 2.115 2.115 0.000   0 2.115
NCMRN8 24/09/2015 Put 8.500 0.655 0.655 0.000   0 0.655
NCMFG8 24/09/2015 Call 8.750 1.960 1.960 0.000   0 1.960
NCMFH8 24/09/2015 Put 8.750 0.745 0.745 0.000   0 0.745
NCMQ48 24/09/2015 Call 9.000 1.805 1.805 0.000   0 1.805
NCMQ58 24/09/2015 Put 9.000 0.835 0.835 0.000   110 0.835
NCMF58 24/09/2015 Call 9.250 1.665 1.665 0.000   0 1.665
NCMF68 24/09/2015 Put 9.250 0.940 0.940 0.000   0 0.940
NCMNX8 24/09/2015 Call 9.500 1.530 1.530 0.000   0 1.530
NCMNY8 24/09/2015 Put 9.500 1.055 1.055 0.000   0 1.055
NCMF38 24/09/2015 Call 9.750 1.400 1.400 0.000   0 1.400
NCMF48 24/09/2015 Put 9.750 1.170 1.170 0.000   0 1.170
NCMN18 24/09/2015 Call 10.000 1.285 1.285 0.000   0 1.285
NCMN28 24/09/2015 Put 10.000 1.300 1.300 0.000   0 1.300
NCMFK8 24/09/2015 Call 10.250 1.170 1.170 0.000   0 1.170
NCMFM8 24/09/2015 Put 10.250 1.435 1.435 0.000   0 1.435
NCMLZ8 24/09/2015 Call 10.500 1.060 1.060 0.000   0 1.060
NCMM18 24/09/2015 Put 10.500 1.580 1.580 0.000   25 1.580
NCMF18 24/09/2015 Call 10.750 0.965 0.965 0.000   0 0.965
NCMF28 24/09/2015 Put 10.750 1.735 1.735 0.000   0 1.735
NCMN38 24/09/2015 Call 11.000 0.870 0.870 0.000   30 0.870
NCMN48 24/09/2015 Put 11.000 1.885 1.885 0.000   20 1.885
NCMFI8 24/09/2015 Call 11.250 0.790 0.790 0.000   0 0.790
NCMFJ8 24/09/2015 Put 11.250 2.050 2.050 0.000   0 2.050
NCMLS8 24/09/2015 Call 11.500 0.715 0.715 0.000   0 0.715
NCMLT8 24/09/2015 Put 11.500 2.225 2.225 0.000   0 2.225
NCMF78 24/09/2015 Call 11.750 0.640 0.640 0.000   0 0.640
NCMFF8 24/09/2015 Put 11.750 2.400 2.400 0.000   0 2.400
NCMMW8 24/09/2015 Call 12.000 0.580 0.580 0.000   0 0.580
NCMMX8 24/09/2015 Put 12.000 2.590 2.590 0.000   0 2.590
NCMFN8 24/09/2015 Call 12.250 0.525 0.525 0.000   0 0.525
NCMFP8 24/09/2015 Put 12.250 2.785 2.785 0.000   0 2.785
NCMLP8 24/09/2015 Call 12.500 0.470 0.470 0.000   0 0.470
NCMLQ8 24/09/2015 Put 12.500 2.980 2.980 0.000   0 2.980
NCMMY8 24/09/2015 Call 13.000 0.375 0.375 0.000   0 0.375
NCMMZ8 24/09/2015 Put 13.000 3.400 3.400 0.000   0 3.400
NCMMM8 24/09/2015 Call 13.500 0.290 0.290 0.000   7 0.290
NCMMN8 24/09/2015 Put 13.500 3.835 3.835 0.000   0 3.835
NCMLN8 24/09/2015 Call 14.000 0.215 0.215 0.000   0 0.215
NCMLO8 24/09/2015 Put 14.000 4.280 4.280 0.000   0 4.280
NCMK48 24/09/2015 Call 14.010 0.215 0.215 0.000   0 0.215
NCMK38 24/09/2015 Put 14.010 4.125 4.125 0.000   0 4.125
NCMK58 24/09/2015 Call 15.010 0.135 0.135 0.000   0 0.135
NCMK68 24/09/2015 Put 15.010 5.020 5.020 0.000   150 5.020
NCMGU8 24/09/2015 Call 20.010 0.015 0.015 0.000   0 0.015
NCMGT8 24/09/2015 Put 20.010 9.780 9.780 0.000   120 9.780
NCMFS8 24/09/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMG48 24/09/2015 Put 25.010 14.645 14.645 0.000   0 14.645
NCMJC7 17/12/2015 Call 5.000 4.930 4.930 0.000   0 4.930
NCMJD7 17/12/2015 Put 5.000 0.090 0.090 0.000   252 0.090
NCMCZ7 17/12/2015 Call 5.500 4.470 4.470 0.000   0 4.470
NCMD17 17/12/2015 Put 5.500 0.135 0.135 0.000   50 0.135
NCMXD9 17/12/2015 Call 6.000 4.020 4.020 0.000   40 4.020
NCMXH9 17/12/2015 Put 6.000 0.195 0.195 0.000   0 0.195
NCMKX9 17/12/2015 Call 6.500 3.595 3.595 0.000   0 3.595
NCMKY9 17/12/2015 Put 6.500 0.275 0.275 0.000   100 0.275
NCMEM9 17/12/2015 Call 7.000 3.195 3.195 0.000   100 3.195
NCMEN9 17/12/2015 Put 7.000 0.370 0.370 0.000   300 0.370
NCMB29 17/12/2015 Call 7.500 2.815 2.815 0.000   5 2.815
NCMB39 17/12/2015 Put 7.500 0.495 0.495 0.000   0 0.495
NCMZY8 17/12/2015 Call 8.000 2.470 2.470 0.000   130 2.470
NCMB19 17/12/2015 Put 8.000 0.650 0.650 0.000   450 0.650
NCMX58 17/12/2015 Call 8.500 2.150 2.150 0.000   0 2.150
NCMX68 17/12/2015 Put 8.500 0.825 0.825 0.000   55 0.825
NCMMK8 17/12/2015 Call 9.000 1.865 1.865 0.000   0 1.865
NCMML8 17/12/2015 Put 9.000 1.020 1.020 0.000   0 1.020
NCMJN8 17/12/2015 Call 9.500 1.615 1.615 0.000   0 1.615
NCMJO8 17/12/2015 Put 9.500 1.255 1.255 0.000   0 1.255
NCMZC7 17/12/2015 Call 10.000 1.390 1.390 0.000   450 1.390
NCMZD7 17/12/2015 Put 10.000 1.505 1.505 0.000   20 1.505
NCMXO7 17/12/2015 Call 10.500 1.185 1.185 0.000   0 1.185
NCMXP7 17/12/2015 Put 10.500 1.780 1.780 0.000   0 1.780
NCMXM7 17/12/2015 Call 11.000 1.015 1.015 0.000   22 1.015
NCMXN7 17/12/2015 Put 11.000 2.085 2.085 0.000   40 2.085
NCMTP7 17/12/2015 Call 11.500 0.865 0.865 0.000   0 0.865
NCMTQ7 17/12/2015 Put 11.500 2.410 2.410 0.000   0 2.410
NCMTN7 17/12/2015 Call 12.000 0.730 0.730 0.000   300 0.730
NCMTO7 17/12/2015 Put 12.000 2.760 2.760 0.000   4 2.760
NCMCH7 17/12/2015 Call 12.500 0.625 0.625 0.000   0 0.625
NCMCI7 17/12/2015 Put 12.500 3.130 3.130 0.000   0 3.130
NCMBM7 17/12/2015 Call 13.000 0.525 0.525 0.000   0 0.525
NCMBO7 17/12/2015 Put 13.000 3.520 3.520 0.000   102 3.520
NCMVE9 17/12/2015 Call 13.500 0.445 0.445 0.000   260 0.445
NCMVF9 17/12/2015 Put 13.500 3.940 3.940 0.000   0 3.940
NCMTM9 17/12/2015 Call 14.000 0.375 0.375 0.000   0 0.375
NCMU29 17/12/2015 Put 14.000 4.370 4.370 0.000   657 4.370
NCMPP9 17/12/2015 Call 15.000 0.265 0.265 0.000   278 0.265
NCMPQ9 17/12/2015 Put 15.000 5.280 5.280 0.000   0 5.280
NCMJB9 17/12/2015 Call 16.000 0.185 0.185 0.000   365 0.185
NCMJC9 17/12/2015 Put 16.000 6.245 6.245 0.000   480 6.245
NCMRK8 17/12/2015 Call 17.000 0.135 0.135 0.000   450 0.135
NCMRL8 17/12/2015 Put 17.000 7.240 7.240 0.000   0 7.240
NCMFT8 17/12/2015 Call 18.000 0.095 0.095 0.000   50 0.095
NCMFU8 17/12/2015 Put 18.000 8.240 8.240 0.000   0 8.240
NCMFX8 17/12/2015 Call 20.000 0.050 0.050 0.000   6,010 0.050
NCMFY8 17/12/2015 Put 20.000 10.240 10.240 0.000   0 10.240
NCMFV8 17/12/2015 Call 21.000 0.035 0.035 0.000   61 0.035
NCMFW8 17/12/2015 Put 21.000 11.240 11.240 0.000   0 11.240
NCMFL8 17/12/2015 Call 23.000 0.020 0.020 0.000   1,200 0.020
NCMFO8 17/12/2015 Put 23.000 13.240 13.240 0.000   0 13.240
NCMG28 17/12/2015 Call 24.000 0.015 0.015 0.000   50 0.015
NCMG38 17/12/2015 Put 24.000 14.240 14.240 0.000   0 14.240
NCMFZ8 17/12/2015 Call 25.000 0.010 0.010 0.000   2,932 0.010
NCMG18 17/12/2015 Put 25.000 15.240 15.240 0.000   0 15.240
NCMIO8 17/12/2015 Call 28.000 0.004 0.004 0.000   50 0.004
NCMIP8 17/12/2015 Put 28.000 18.240 18.240 0.000   0 18.240
NCMM28 17/12/2015 Call 29.000 0.003 0.003 0.000   5,801 0.003
NCMM38 17/12/2015 Put 29.000 19.240 19.240 0.000   0 19.240
NCMWR8 17/12/2015 Call 35.000 0.001 0.001 0.000   330 0.001
NCMWQ8 17/12/2015 Put 35.000 25.240 25.240 0.000   0 25.240
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 30.240 30.240 0.000   0 30.240
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 29.055 29.055 29.040 10 360 29.055
NCMBT7 23/03/2016 Call 7.500 3.045 3.045 0.000   0 3.045
NCMBU7 23/03/2016 Put 7.500 0.575 0.575 0.000   0 0.575
NCMZ19 23/03/2016 Call 8.000 2.720 2.720 0.000   0 2.720
NCMZ29 23/03/2016 Put 8.000 0.730 0.730 0.000   0 0.730
NCMBR7 23/03/2016 Call 8.500 2.410 2.410 0.000   0 2.410
NCMBS7 23/03/2016 Put 8.500 0.910 0.910 0.000   0 0.910
NCMZD9 23/03/2016 Call 9.000 2.125 2.125 0.000   0 2.125
NCMZE9 23/03/2016 Put 9.000 1.105 1.105 0.000   20 1.105
NCMB17 23/03/2016 Call 9.500 1.870 1.870 0.000   0 1.870
NCMB27 23/03/2016 Put 9.500 1.335 1.335 0.000   0 1.335
NCMZF9 23/03/2016 Call 10.000 1.630 1.630 0.000   0 1.630
NCMZG9 23/03/2016 Put 10.000 1.580 1.580 0.000   0 1.580
NCMZX9 23/03/2016 Call 10.500 1.410 1.410 0.000   0 1.410
NCMZY9 23/03/2016 Put 10.500 1.850 1.850 0.000   0 1.850
NCMZB9 23/03/2016 Call 11.000 1.220 1.220 0.000   0 1.220
NCMZC9 23/03/2016 Put 11.000 2.150 2.150 0.000   80 2.150
NCMZ99 23/03/2016 Call 11.500 1.040 1.040 0.000   0 1.040
NCMZA9 23/03/2016 Put 11.500 2.465 2.465 0.000   0 2.465
NCMBX7 23/03/2016 Call 12.000 0.890 0.890 0.000   178 0.890
NCMBY7 23/03/2016 Put 12.000 2.810 2.810 0.000   0 2.810
NCMDS7 23/03/2016 Call 12.500 0.755 0.755 0.000   0 0.755
NCMDT7 23/03/2016 Put 12.500 3.175 3.175 0.000   0 3.175
NCME77 23/03/2016 Call 13.000 0.640 0.640 0.000   220 0.640
NCME87 23/03/2016 Put 13.000 3.560 3.560 0.000   0 3.560
NCMJE7 23/06/2016 Call 5.000 5.080 5.080 0.000   0 5.080
NCMJF7 23/06/2016 Put 5.000 0.115 0.115 0.000   150 0.115
NCMD27 23/06/2016 Call 5.500 4.665 4.665 0.000   0 4.665
NCMD37 23/06/2016 Put 5.500 0.185 0.185 0.000   50 0.185
NCMXI9 23/06/2016 Call 6.000 4.270 4.270 0.000   0 4.270
NCMXJ9 23/06/2016 Put 6.000 0.270 0.270 0.000   125 0.270
NCMKZ9 23/06/2016 Call 6.500 3.900 3.900 0.000   0 3.900
NCML19 23/06/2016 Put 6.500 0.380 0.380 0.000   0 0.380
NCMEO9 23/06/2016 Call 7.000 3.555 3.555 0.000   0 3.555
NCMFX9 23/06/2016 Put 7.000 0.520 0.520 0.000   0 0.520
NCMU99 23/06/2016 Call 7.500 3.235 3.235 0.000   0 3.235
NCMUA9 23/06/2016 Put 7.500 0.680 0.680 0.000   110 0.680
NCMK89 23/06/2016 Call 8.000 2.935 2.935 0.000   20 2.935
NCMK99 23/06/2016 Put 8.000 0.860 0.860 0.000   0 0.860
NCMG69 23/06/2016 Call 8.500 2.670 2.670 0.000   54 2.670
NCMG79 23/06/2016 Put 8.500 1.080 1.080 0.000   0 1.080
NCMGO9 23/06/2016 Call 9.000 2.415 2.415 0.000   0 2.415
NCMGP9 23/06/2016 Put 9.000 1.310 1.310 0.000   20 1.310
NCMG89 23/06/2016 Call 9.500 2.190 2.190 0.000   0 2.190
NCMG99 23/06/2016 Put 9.500 1.565 1.565 0.000   0 1.565
NCMGM9 23/06/2016 Call 10.000 1.985 1.985 0.000   0 1.985
NCMGN9 23/06/2016 Put 10.000 1.845 1.845 0.000   0 1.845
NCMFV9 23/06/2016 Call 10.500 1.795 1.795 0.000   0 1.795
NCMFW9 23/06/2016 Put 10.500 2.140 2.140 0.000   0 2.140
NCMGQ9 23/06/2016 Call 11.000 1.625 1.625 0.000   0 1.625
NCMGR9 23/06/2016 Put 11.000 2.460 2.460 0.000   0 2.460
NCMGK9 23/06/2016 Call 11.500 1.475 1.475 0.000   0 1.475
NCMGL9 23/06/2016 Put 11.500 2.795 2.795 0.000   0 2.795
NCMJ69 23/06/2016 Call 12.000 1.325 1.325 0.000   0 1.325
NCMJ79 23/06/2016 Put 12.000 3.140 3.140 0.000   0 3.140
NCMKQ9 23/06/2016 Call 12.500 1.210 1.210 0.000   0 1.210
NCMKR9 23/06/2016 Put 12.500 3.515 3.515 0.000   0 3.515
NCMQE9 23/06/2016 Call 13.000 1.090 1.090 0.000   1,000 1.090
NCMQF9 23/06/2016 Put 13.000 3.890 3.890 0.000   0 3.890
NCMUP9 23/06/2016 Call 13.500 0.990 0.990 0.000   0 0.990
NCMUQ9 23/06/2016 Put 13.500 4.290 4.290 0.000   0 4.290
NCMUR9 23/06/2016 Call 14.000 0.900 0.900 0.000   1,000 0.900
NCMUS9 23/06/2016 Put 14.000 4.695 4.695 0.000   0 4.695
NCMN39 23/06/2016 Call 30.000 0.060 0.060 0.000   864 0.060
NCMN29 23/06/2016 Put 30.000 20.240 20.240 0.000   0 20.240
NCMN49 23/06/2016 Call 35.000 0.030 0.030 0.000 100 50 0.030
NCMN59 23/06/2016 Put 35.000 25.240 25.240 0.000   0 25.240
NCMN79 23/06/2016 Call 40.000 0.015 0.015 0.000   6,030 0.015
NCMN69 23/06/2016 Put 40.000 30.240 30.240 0.000   0 30.240
NCMWH7 22/12/2016 Call 5.500 4.785 4.785 0.000   10 4.785
NCMWI7 22/12/2016 Put 5.500 0.345 0.345 0.000   220 0.345
NCMYT7 22/12/2016 Call 6.000 4.415 4.415 0.000   0 4.415
NCMYU7 22/12/2016 Put 6.000 0.445 0.445 0.000   100 0.445
NCMY17 22/12/2016 Call 6.500 4.070 4.070 0.000   0 4.070
NCMY27 22/12/2016 Put 6.500 0.570 0.570 0.000   220 0.570
NCMYR7 22/12/2016 Call 7.000 3.735 3.735 0.000   0 3.735
NCMYS7 22/12/2016 Put 7.000 0.710 0.710 0.000   0 0.710
NCMWJ7 22/12/2016 Call 7.500 3.425 3.425 0.000   0 3.425
NCMXZ7 22/12/2016 Put 7.500 0.870 0.870 0.000   0 0.870
NCMY77 22/12/2016 Call 8.000 3.130 3.130 0.000   20 3.130
NCMYO7 22/12/2016 Put 8.000 1.050 1.050 0.000   0 1.050
NCMY57 22/12/2016 Call 8.500 2.855 2.855 0.000   14 2.855
NCMY67 22/12/2016 Put 8.500 1.245 1.245 0.000   0 1.245
NCMYP7 22/12/2016 Call 9.000 2.605 2.605 0.000   0 2.605
NCMYQ7 22/12/2016 Put 9.000 1.470 1.470 0.000   0 1.470
NCMY37 22/12/2016 Call 9.500 2.360 2.360 0.000   49 2.360
NCMY47 22/12/2016 Put 9.500 1.700 1.700 0.000   0 1.700
NCMZ17 22/12/2016 Call 10.000 2.140 2.140 0.000   12 2.140
NCMZ27 22/12/2016 Put 10.000 1.960 1.960 0.000   0 1.960
NCMZL7 22/12/2016 Call 10.500 1.935 1.935 0.000   6 1.935
NCMZM7 22/12/2016 Put 10.500 2.230 2.230 0.000   0 2.230
NCMDM8 22/12/2016 Call 11.000 1.745 1.745 0.000   19 1.745
NCMDN8 22/12/2016 Put 11.000 2.520 2.520 0.000   0 2.520
NCMDO8 22/12/2016 Call 11.500 1.570 1.570 0.000   3 1.570
NCMDP8 22/12/2016 Put 11.500 2.830 2.830 0.000   0 2.830
NCMDR8 22/12/2016 Call 12.000 1.405 1.405 0.000   6 1.405
NCMDQ8 22/12/2016 Put 12.000 3.150 3.150 0.000   0 3.150
NCMDS8 22/12/2016 Call 12.500 1.265 1.265 0.000   206 1.265
NCMDT8 22/12/2016 Put 12.500 3.495 3.495 0.000   0 3.495
NCMEN8 22/12/2016 Call 13.000 1.125 1.125 0.000   0 1.125
NCMEM8 22/12/2016 Put 13.000 3.850 3.850 0.000   0 3.850
NCMQJ8 22/12/2016 Call 13.500 1.010 1.010 0.000   0 1.010
NCMQK8 22/12/2016 Put 13.500 4.235 4.235 0.000   0 4.235
NCMEO8 22/12/2016 Call 14.000 0.900 0.900 0.000   460 0.900
NCMEP8 22/12/2016 Put 14.000 4.625 4.625 0.000   0 4.625
NCMMV9 22/12/2016 Call 14.500 0.800 0.800 0.000   80 0.800
NCMMW9 22/12/2016 Put 14.500 5.030 5.030 0.000   0 5.030
NCMER8 22/12/2016 Call 15.000 0.715 0.715 0.000   105 0.715
NCMEQ8 22/12/2016 Put 15.000 5.445 5.445 0.000   100 5.445
NCMJ28 29/06/2017 Call 7.500 3.625 3.625 0.000   0 3.625
NCMJ38 29/06/2017 Put 7.500 0.980 0.980 0.000   0 0.980
NCMDW8 29/06/2017 Call 8.000 3.370 3.370 0.000   0 3.370
NCMDX8 29/06/2017 Put 8.000 1.185 1.185 0.000   400 1.185
NCMPW7 29/06/2017 Call 8.500 3.130 3.130 0.000   0 3.130
NCMPX7 29/06/2017 Put 8.500 1.400 1.400 0.000   20 1.400
NCMQB7 29/06/2017 Call 9.000 2.915 2.915 0.000   0 2.915
NCMQC7 29/06/2017 Put 9.000 1.650 1.650 0.000   0 1.650
NCMPY7 29/06/2017 Call 9.500 2.700 2.700 0.000   0 2.700
NCMPZ7 29/06/2017 Put 9.500 1.895 1.895 0.000   7 1.895
NCMQ97 29/06/2017 Call 10.000 2.520 2.520 0.000   218 2.520
NCMQA7 29/06/2017 Put 10.000 2.180 2.180 0.000   600 2.180
NCMQ17 29/06/2017 Call 10.500 2.345 2.345 0.000   0 2.345
NCMQ27 29/06/2017 Put 10.500 2.465 2.465 0.000   0 2.465
NCMQ77 29/06/2017 Call 11.000 2.180 2.180 0.000   0 2.180
NCMQ87 29/06/2017 Put 11.000 2.770 2.770 0.000   100 2.770
NCMQ57 29/06/2017 Call 11.500 2.040 2.040 0.000   166 2.040
NCMQ67 29/06/2017 Put 11.500 3.090 3.090 0.000   100 3.090
NCMPU7 29/06/2017 Call 12.000 1.895 1.895 0.000   0 1.895
NCMPV7 29/06/2017 Put 12.000 3.415 3.415 0.000   0 3.415
NCMQ37 29/06/2017 Call 12.500 1.765 1.765 0.000   0 1.765
NCMQ47 29/06/2017 Put 12.500 3.765 3.765 0.000   0 3.765
NCMQF7 29/06/2017 Call 13.000 1.655 1.655 0.000   12 1.655
NCMQG7 29/06/2017 Put 13.000 4.125 4.125 0.000   10 4.125
NCMU37 29/06/2017 Call 13.500 1.545 1.545 0.000   0 1.545
NCMU47 29/06/2017 Put 13.500 4.490 4.490 0.000   400 4.490

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.