Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM * 10.060 Down -0.070 10.050 10.070 9.920 10.070 9.910 759,672 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 9.985 9.985 0.000   50 10.125
NCMLD7 30/10/2014 Call 7.750 2.245 2.245 0.000   272 2.385
NCMLE7 30/10/2014 Put 7.750 0.000 0.000 0.000   310 0.000
NCMJK7 30/10/2014 Call 8.000 1.995 1.995 0.000   100 2.135
NCMJL7 30/10/2014 Put 8.000 0.000 0.000 0.000   510 0.000
NCMF37 30/10/2014 Call 8.250 1.745 1.745 0.000   0 1.885
NCMF47 30/10/2014 Put 8.250 0.000 0.000 0.000   303 0.000
NCMFK7 30/10/2014 Call 8.500 1.475 1.655 0.000   926 1.635
NCMFL7 30/10/2014 Put 8.500 0.000 0.020 0.000   430 0.001
NCMFG7 30/10/2014 Call 8.750 1.230 1.400 0.000   0 1.385
NCMFH7 30/10/2014 Put 8.750 0.000 0.015 0.000   870 0.003
NCMXV7 30/10/2014 Call 8.760 1.215 1.395 0.000   50 1.375
NCMY87 30/10/2014 Put 8.760 0.000 0.015 0.000   488 0.003
NCMEQ7 30/10/2014 Call 9.000 1.000 1.130 0.000   0 1.135
NCMER7 30/10/2014 Put 9.000 0.000 0.020 0.000   3,718 0.007
NCMWV7 30/10/2014 Call 9.010 0.990 1.130 0.000   8 1.125
NCMWW7 30/10/2014 Put 9.010 0.000 0.020 0.000   200 0.007
NCMF97 30/10/2014 Call 9.250 0.755 0.890 0.000   50 0.890
NCMFF7 30/10/2014 Put 9.250 0.008 0.025 0.000   4,674 0.015
NCMFM7 30/10/2014 Call 9.500 0.535 0.645 0.000   203 0.655
NCMFN7 30/10/2014 Put 9.500 0.025 0.045 0.000   2,661 0.035
NCMDZ8 30/10/2014 Call 9.510 0.530 0.650 0.000   347 0.645
NCMDY8 30/10/2014 Put 9.510 0.025 0.045 0.000   1,050 0.035
NCMEG7 30/10/2014 Call 9.750 0.345 0.425 0.000   1,240 0.440
NCMEH7 30/10/2014 Put 9.750 0.065 0.080 0.000   1,729 0.070
NCME38 30/10/2014 Call 9.760 0.335 0.425 0.000   0 0.435
NCME48 30/10/2014 Put 9.760 0.065 0.090 0.000   285 0.075
NCMEW7 30/10/2014 Call 10.000 0.200 0.240 0.000   2,807 0.265
NCMEX7 30/10/2014 Put 10.000 0.135 0.165 0.000   5,130 0.145
NCMCH8 30/10/2014 Call 10.010 0.180 0.250 0.000   209 0.260
NCMCG8 30/10/2014 Put 10.010 0.125 0.195 0.000   400 0.150
NCMF77 30/10/2014 Call 10.250 0.095 0.115 0.000   1,436 0.140
NCMF87 30/10/2014 Put 10.250 0.255 0.310 0.000   2,145 0.265
NCMSC7 30/10/2014 Call 10.260 0.090 0.110 0.000   348 0.135
NCMSB7 30/10/2014 Put 10.260 0.255 0.345 0.000   681 0.270
NCMFO7 30/10/2014 Call 10.500 0.035 0.055 0.000   6,123 0.065
NCMFP7 30/10/2014 Put 10.500 0.425 0.540 0.000   1,358 0.440
NCMSD7 30/10/2014 Call 10.510 0.030 0.050 0.000   660 0.060
NCMSE7 30/10/2014 Put 10.510 0.430 0.550 0.000   1,095 0.445
NCME97 30/10/2014 Call 10.750 0.009 0.030 0.000   5,301 0.025
NCMEF7 30/10/2014 Put 10.750 0.635 0.775 0.000   1,098 0.650
NCMBM8 30/10/2014 Call 10.760 0.008 0.025 0.000   460 0.025
NCMBL8 30/10/2014 Put 10.760 0.645 0.785 0.000   420 0.660
NCMF57 30/10/2014 Call 11.000 0.000 0.015 0.000   4,227 0.008
NCMF67 30/10/2014 Put 11.000 0.875 1.015 0.000   970 0.885
NCMBJ8 30/10/2014 Call 11.010 0.000 0.015 0.000   739 0.008
NCMBK8 30/10/2014 Put 11.010 1.030 1.030 0.000   799 0.895
NCMFQ7 30/10/2014 Call 11.250 0.000 0.050 0.000   4,326 0.002
NCMFR7 30/10/2014 Put 11.250 1.120 1.260 0.000   1 1.130
NCMBI8 30/10/2014 Call 11.260 0.001 0.001 0.000   281 0.002
NCMBH8 30/10/2014 Put 11.260 1.275 1.275 0.000   187 1.135
NCMFI7 30/10/2014 Call 11.500 0.000 0.050 0.000   2,805 0.001
NCMFJ7 30/10/2014 Put 11.500 1.350 1.530 0.000   3,046 1.375
NCMY97 30/10/2014 Call 11.510 0.000 0.000 0.000   171 0.001
NCMYA7 30/10/2014 Put 11.510 1.525 1.525 0.000   290 1.385
NCMF17 30/10/2014 Call 11.750 0.000 0.050 0.000   3,745 0.000
NCMF27 30/10/2014 Put 11.750 1.600 1.780 0.000   0 1.625
NCMX27 30/10/2014 Call 11.760 0.000 0.000 0.000   277 0.000
NCMX37 30/10/2014 Put 11.760 1.770 1.770 0.000   90 1.635
NCMFS7 30/10/2014 Call 12.000 0.000 0.050 0.000   7,757 0.000
NCMFT7 30/10/2014 Put 12.000 1.830 2.050 0.000   0 1.875
NCMGV7 30/10/2014 Call 12.010 0.000 0.000 0.000   851 0.000
NCMGW7 30/10/2014 Put 12.010 2.020 2.020 0.000   80 1.885
NCMFU7 30/10/2014 Call 12.250 0.000 0.050 0.000   163 0.000
NCMFV7 30/10/2014 Put 12.250 2.080 2.300 0.000   0 2.125
NCMCI8 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
NCMCJ8 30/10/2014 Put 12.260 2.270 2.270 0.000   0 2.135
NCMFW7 30/10/2014 Call 12.500 0.000 0.060 0.000   1,665 0.000
NCMFX7 30/10/2014 Put 12.500 2.330 2.550 0.000   0 2.375
NCMUZ7 30/10/2014 Call 12.510 0.000 0.000 0.000   257 0.000
NCMV17 30/10/2014 Put 12.510 2.520 2.520 0.000   580 2.385
NCMQH7 30/10/2014 Call 12.750 0.000 0.000 0.000   4,171 0.000
NCMQI7 30/10/2014 Put 12.750 0.000 0.000 0.000   0 2.630
NCMRV7 30/10/2014 Call 13.000 0.000 0.000 0.000   880 0.000
NCMRY7 30/10/2014 Put 13.000 0.000 0.000 0.000   2 2.880
NCMUY7 30/10/2014 Call 13.010 0.000 0.000 0.000   0 0.000
NCMUX7 30/10/2014 Put 13.010 3.015 3.015 0.000   750 2.885
NCMTJ7 30/10/2014 Call 13.250 0.000 0.000 0.000   500 0.000
NCMTR7 30/10/2014 Put 13.250 3.260 3.260 0.000   0 3.130
NCMV37 30/10/2014 Call 13.500 0.000 0.000 0.000   542 0.000
NCMV27 30/10/2014 Put 13.500 3.510 3.510 0.000   0 3.380
NCMUV7 30/10/2014 Call 13.510 0.000 0.000 0.000   0 0.000
NCMUW7 30/10/2014 Put 13.510 3.515 3.515 0.000   625 3.385
NCMWZ7 30/10/2014 Call 13.760 0.000 0.000 0.000   220 0.000
NCMX17 30/10/2014 Put 13.760 3.765 3.765 0.000   65 3.630
NCMYB7 30/10/2014 Call 14.510 0.000 0.000 0.000   0 0.000
NCMYC7 30/10/2014 Put 14.510 4.515 4.515 0.000   965 4.375
NCMUL7 30/10/2014 Call 15.010 0.000 0.000 0.000   30 0.000
NCMUM7 30/10/2014 Put 15.010 5.015 5.015 0.000   905 4.875
NCMXQ7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMX47 30/10/2014 Put 17.010 7.010 7.010 0.000   51 6.870
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 7.510 7.510 0.000   0 7.370
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 8.010 8.010 0.000   88 7.870
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 8.510 8.510 0.000   315 8.370
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 9.010 9.010 0.000   115 8.870
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 10.010 10.010 0.000   46 9.870
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 11.510 11.510 0.000   80 11.370
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 12.010 12.010 0.000   8 11.870
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 14.510 14.510 0.000   0 14.365
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 15.010 15.010 0.000   85 14.865
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 16.010 16.010 0.000   65 15.865
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 17.005 17.005 0.000   190 16.865
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 17.505 17.505 0.000   15 17.365
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 19.505 19.505 0.000   24 19.365
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 20.005 20.005 0.000   36 19.865
NCMCN8 27/11/2014 Call 0.010 10.005 10.005 0.000   0 10.145
NCMLF7 27/11/2014 Call 7.750 2.265 2.265 0.000   0 2.405
NCMLG7 27/11/2014 Put 7.750 0.007 0.025 0.000   129 0.015
NCMKL7 27/11/2014 Call 8.000 2.020 2.020 0.000   50 2.160
NCMKM7 27/11/2014 Put 8.000 0.010 0.035 0.000   440 0.025
NCMGZ8 27/11/2014 Call 8.010 2.010 2.010 0.000   0 2.150
NCMI18 27/11/2014 Put 8.010 0.010 0.035 0.000   0 0.025
NCMKR7 27/11/2014 Call 8.250 1.780 1.780 0.000   0 1.920
NCMKS7 27/11/2014 Put 8.250 0.030 0.040 0.000   398 0.030
NCMJU7 27/11/2014 Call 8.500 1.525 1.705 0.000   0 1.685
NCMJV7 27/11/2014 Put 8.500 0.035 0.055 0.000   2,470 0.045
NCMJM7 27/11/2014 Call 8.750 1.305 1.475 0.000   0 1.455
NCMJN7 27/11/2014 Put 8.750 0.055 0.075 0.000   700 0.065
NCMK77 27/11/2014 Call 9.000 1.105 1.235 0.000   100 1.235
NCMK87 27/11/2014 Put 9.000 0.080 0.105 0.000   1,350 0.090
NCMGY8 27/11/2014 Call 9.010 1.095 1.235 0.000   0 1.225
NCMGX8 27/11/2014 Put 9.010 0.080 0.105 0.000   60 0.090
NCMKP7 27/11/2014 Call 9.250 0.895 1.030 0.000   0 1.025
NCMKQ7 27/11/2014 Put 9.250 0.125 0.145 0.000   715 0.125
NCMJO7 27/11/2014 Call 9.500 0.740 0.820 0.000   580 0.830
NCMJP7 27/11/2014 Put 9.500 0.180 0.205 0.000   4,349 0.180
NCMKN7 27/11/2014 Call 9.750 0.575 0.645 0.000   130 0.660
NCMKO7 27/11/2014 Put 9.750 0.260 0.280 0.000   2,018 0.255
NCMKH7 27/11/2014 Call 10.000 0.435 0.495 0.450 15 700 0.505
NCMKI7 27/11/2014 Put 10.000 0.340 0.390 0.000   462 0.350
NCMSL7 27/11/2014 Call 10.010 0.395 0.515 0.000   24 0.500
NCMSM7 27/11/2014 Put 10.010 0.325 0.415 0.000   305 0.350
NCMK37 27/11/2014 Call 10.250 0.315 0.360 0.000   2,795 0.375
NCMK47 27/11/2014 Put 10.250 0.460 0.515 0.000   485 0.470
NCMSQ7 27/11/2014 Call 10.260 0.285 0.375 0.310 70 105 0.370
NCMSP7 27/11/2014 Put 10.260 0.440 0.560 0.000   190 0.475
NCMJQ7 27/11/2014 Call 10.500 0.225 0.250 0.240 250 1,463 0.270
NCMJR7 27/11/2014 Put 10.500 0.615 0.670 0.000   609 0.620
NCMI38 27/11/2014 Call 10.510 0.220 0.245 0.000   0 0.265
NCMI28 27/11/2014 Put 10.510 0.590 0.710 0.000   0 0.620
NCMK57 27/11/2014 Call 10.750 0.150 0.175 0.000   725 0.190
NCMK67 27/11/2014 Put 10.750 0.785 0.865 0.000   804 0.790
NCMBT8 27/11/2014 Call 10.760 0.145 0.175 0.000   16 0.190
NCMBS8 27/11/2014 Put 10.760 0.760 0.900 0.000   100 0.795
NCMKT7 27/11/2014 Call 11.000 0.100 0.125 0.000   1,355 0.130
NCMKU7 27/11/2014 Put 11.000 0.965 1.100 0.000   840 0.985
NCMBU8 27/11/2014 Call 11.010 0.095 0.120 0.000   400 0.130
NCMBV8 27/11/2014 Put 11.010 0.960 1.100 0.000   10 0.985
NCMJW7 27/11/2014 Call 11.250 0.065 0.085 0.000   2,381 0.090
NCMJX7 27/11/2014 Put 11.250 1.175 1.315 0.000   550 1.195
NCMI48 27/11/2014 Call 11.260 0.060 0.085 0.000   150 0.085
NCMI58 27/11/2014 Put 11.260 1.175 1.315 0.000   91 1.195
NCMJS7 27/11/2014 Call 11.500 0.040 0.060 0.000   2,315 0.060
NCMJT7 27/11/2014 Put 11.500 1.380 1.560 0.000   30 1.415
NCMMA7 27/11/2014 Call 11.750 0.025 0.045 0.000   1,586 0.040
NCMMB7 27/11/2014 Put 11.750 1.620 1.800 0.000   0 1.650
NCMJ88 27/11/2014 Call 11.760 0.025 0.045 0.000   0 0.040
NCMJ98 27/11/2014 Put 11.760 1.615 1.795 0.000   0 1.645
NCMME7 27/11/2014 Call 12.000 0.015 0.035 0.000   900 0.025
NCMMF7 27/11/2014 Put 12.000 1.840 2.060 0.000   50 1.885
NCMMI7 27/11/2014 Call 12.250 0.008 0.025 0.000   290 0.015
NCMMJ7 27/11/2014 Put 12.250 2.085 2.305 0.000   0 2.130
NCMMK7 27/11/2014 Call 12.500 0.003 0.025 0.000   760 0.010
NCMML7 27/11/2014 Put 12.500 2.335 2.555 0.000   0 2.375
NCMQJ7 27/11/2014 Call 12.750 0.003 0.003 0.000   1,850 0.008
NCMQK7 27/11/2014 Put 12.750 2.760 2.760 0.000   0 2.625
NCMRZ7 27/11/2014 Call 13.000 0.002 0.002 0.000   200 0.005
NCMS17 27/11/2014 Put 13.000 3.010 3.010 0.000   0 2.875
NCMTS7 27/11/2014 Call 13.250 0.001 0.001 0.000   1,220 0.003
NCMTT7 27/11/2014 Put 13.250 3.260 3.260 0.000   0 3.125
NCMJB8 27/11/2014 Call 13.760 0.000 0.000 0.000   0 0.001
NCMJA8 27/11/2014 Put 13.760 3.740 3.740 0.000   0 3.605
NCMJC8 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMJF8 27/11/2014 Put 15.010 4.980 4.980 0.000   0 4.845
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 10.965 10.965 0.000   60 10.825
NCMGV8 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMGW8 27/11/2014 Put 22.010 11.965 11.965 0.000   0 11.825
NCMCO8 18/12/2014 Call 0.010 10.020 10.020 0.000   0 10.160
NCMIT7 18/12/2014 Call 5.000 5.010 5.010 0.000   0 5.150
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 4.510 4.510 0.000   0 4.655
NCMCS7 18/12/2014 Put 5.500 0.000 0.000 0.000   571 0.001
NCMW77 18/12/2014 Call 5.750 4.265 4.265 0.000   0 4.405
NCMW87 18/12/2014 Put 5.750 0.000 0.000 0.000   740 0.002
NCMX59 18/12/2014 Call 6.000 4.015 4.015 0.000   8 4.160
NCMX69 18/12/2014 Put 6.000 0.000 0.000 0.000   1,050 0.003
NCMWF7 18/12/2014 Call 6.250 3.765 3.765 0.000   0 3.915
NCMWG7 18/12/2014 Put 6.250 0.001 0.001 0.000   120 0.005
NCMJO9 18/12/2014 Call 6.500 3.515 3.515 0.000   0 3.665
NCMJP9 18/12/2014 Put 6.500 0.002 0.002 0.000   6,541 0.008
NCMWB7 18/12/2014 Call 6.750 3.270 3.270 0.000   0 3.420
NCMWC7 18/12/2014 Put 6.750 0.004 0.004 0.000   330 0.010
NCME99 18/12/2014 Call 7.000 3.025 3.025 0.000   222 3.175
NCMEF9 18/12/2014 Put 7.000 0.007 0.007 0.000   538 0.015
NCMW57 18/12/2014 Call 7.250 2.780 2.780 0.000   0 2.935
NCMW67 18/12/2014 Put 7.250 0.010 0.035 0.000   120 0.020
NCMZK8 18/12/2014 Call 7.500 2.535 2.535 0.000   75 2.690
NCMZL8 18/12/2014 Put 7.500 0.020 0.040 0.000   520 0.030
NCMW97 18/12/2014 Call 7.750 2.295 2.295 0.000   20 2.455
NCMWA7 18/12/2014 Put 7.750 0.030 0.050 0.000   565 0.040
NCMZM8 18/12/2014 Call 8.000 2.065 2.065 0.000   220 2.215
NCMZN8 18/12/2014 Put 8.000 0.040 0.060 0.000   1,725 0.050
NCMCR9 18/12/2014 Call 8.010 2.055 2.055 0.000   45 2.205
NCMB59 18/12/2014 Put 8.010 0.040 0.065 0.000   455 0.050
NCMWD7 18/12/2014 Call 8.250 1.835 1.835 0.000   20 1.985
NCMWE7 18/12/2014 Put 8.250 0.060 0.080 0.000   550 0.070
NCMWY8 18/12/2014 Call 8.500 1.595 1.775 0.000   970 1.760
NCMWZ8 18/12/2014 Put 8.500 0.080 0.105 0.000   572 0.090
NCMGP8 18/12/2014 Call 8.510 1.590 1.770 0.000   0 1.750
NCMGQ8 18/12/2014 Put 8.510 0.080 0.100 0.000   200 0.090
NCMW37 18/12/2014 Call 8.750 1.390 1.560 0.000   100 1.540
NCMW47 18/12/2014 Put 8.750 0.115 0.135 0.125 20 550 0.120
NCMME8 18/12/2014 Call 9.000 1.200 1.340 0.000   605 1.330
NCMMF8 18/12/2014 Put 9.000 0.155 0.180 0.000   603 0.160
NCMI68 18/12/2014 Call 9.010 1.190 1.330 0.000   1,515 1.320
NCMIG8 18/12/2014 Put 9.010 0.155 0.180 0.000   1,340 0.165
NCMYV7 18/12/2014 Call 9.250 1.010 1.130 0.000   190 1.135
NCMYW7 18/12/2014 Put 9.250 0.210 0.235 0.000   435 0.215
NCMGS8 18/12/2014 Call 9.260 0.995 1.135 0.000   0 1.125
NCMGR8 18/12/2014 Put 9.260 0.210 0.240 0.000   0 0.215
NCMJD8 18/12/2014 Call 9.500 0.870 0.935 0.000   160 0.955
NCMJE8 18/12/2014 Put 9.500 0.280 0.305 0.000   2,605 0.280
NCMII8 18/12/2014 Call 9.510 0.820 0.960 0.000   0 0.945
NCMIH8 18/12/2014 Put 9.510 0.280 0.310 0.000   400 0.285
NCMZ57 18/12/2014 Call 9.750 0.715 0.765 0.000   425 0.790
NCMZ67 18/12/2014 Put 9.750 0.365 0.395 0.390 30 2,158 0.365
NCMYI7 18/12/2014 Call 10.000 0.565 0.620 0.000   578 0.640
NCMYJ7 18/12/2014 Put 10.000 0.460 0.510 0.000   1,670 0.470
NCMIJ8 18/12/2014 Call 10.010 0.525 0.645 0.000   120 0.635
NCMIK8 18/12/2014 Put 10.010 0.425 0.545 0.000   725 0.470
NCMZJ7 18/12/2014 Call 10.250 0.440 0.500 0.000   664 0.515
NCMZK7 18/12/2014 Put 10.250 0.580 0.635 0.000   245 0.590
NCMX97 18/12/2014 Call 10.500 0.350 0.375 0.000   3,989 0.405
NCMXA7 18/12/2014 Put 10.500 0.725 0.780 0.000   5,209 0.730
NCMIM8 18/12/2014 Call 10.510 0.345 0.370 0.000   688 0.400
NCMIL8 18/12/2014 Put 10.510 0.700 0.825 0.000   1,208 0.735
NCME18 18/12/2014 Call 10.750 0.265 0.290 0.000   3,436 0.310
NCME28 18/12/2014 Put 10.750 0.880 0.945 0.000   225 0.895
NCMBX8 18/12/2014 Call 10.760 0.260 0.285 0.000   1,876 0.310
NCMBW8 18/12/2014 Put 10.760 0.850 0.990 0.000   0 0.895
NCMXB7 18/12/2014 Call 11.000 0.195 0.220 0.000   4,677 0.235
NCMXC7 18/12/2014 Put 11.000 1.045 1.180 0.000   1,341 1.070
NCMIN8 18/12/2014 Call 11.010 0.190 0.220 0.000   1,142 0.235
NCMIQ8 18/12/2014 Put 11.010 1.035 1.175 0.000   2,754 1.070
NCMEW8 18/12/2014 Call 11.250 0.145 0.165 0.000   5,610 0.175
NCMEX8 18/12/2014 Put 11.250 1.220 1.400 0.000   475 1.265
NCMT77 18/12/2014 Call 11.500 0.100 0.125 0.000   1,619 0.135
NCMT87 18/12/2014 Put 11.500 1.430 1.610 0.000   0 1.475
NCMWH8 18/12/2014 Call 11.510 0.100 0.125 0.000   283 0.130
NCMWF8 18/12/2014 Put 11.510 1.580 1.580 0.000   941 1.470
NCMMU8 18/12/2014 Call 11.750 0.075 0.095 0.000   1,228 0.100
NCMMV8 18/12/2014 Put 11.750 1.650 1.830 0.000   606 1.695
NCMJG8 18/12/2014 Call 11.760 0.070 0.095 0.000   20 0.100
NCMJH8 18/12/2014 Put 11.760 1.800 1.800 0.000   0 1.690
NCMT57 18/12/2014 Call 12.000 0.050 0.070 0.000   3,691 0.075
NCMT67 18/12/2014 Put 12.000 1.860 2.080 0.000   465 1.920
NCMWI8 18/12/2014 Call 12.010 0.050 0.075 0.000   88 0.075
NCMWJ8 18/12/2014 Put 12.010 2.030 2.030 0.000   1,870 1.915
NCMPQ8 18/12/2014 Call 12.250 0.035 0.055 0.000   104 0.055
NCMPR8 18/12/2014 Put 12.250 2.100 2.320 0.000   0 2.155
NCMC67 18/12/2014 Call 12.500 0.025 0.045 0.000   1,122 0.045
NCMC77 18/12/2014 Put 12.500 2.515 2.515 0.000   600 2.395
NCMX88 18/12/2014 Call 12.510 0.025 0.045 0.000   102 0.045
NCMX78 18/12/2014 Put 12.510 2.500 2.500 0.000   450 2.380
NCMPS8 18/12/2014 Call 12.750 0.015 0.035 0.000   560 0.035
NCMPT8 18/12/2014 Put 12.750 2.760 2.760 0.000   0 2.640
NCMBG7 18/12/2014 Call 13.000 0.010 0.010 0.000   786 0.025
NCMBH7 18/12/2014 Put 13.000 0.000 0.000 2.950 10 20 2.885
NCMX98 18/12/2014 Call 13.010 0.010 0.010 0.000   172 0.025
NCMXA8 18/12/2014 Put 13.010 2.980 2.980 0.000   1,271 2.865
NCMQH8 18/12/2014 Call 13.250 0.008 0.008 0.000   0 0.020
NCMQI8 18/12/2014 Put 13.250 3.260 3.260 0.000   0 3.130
NCMV89 18/12/2014 Call 13.500 0.006 0.006 0.000   1,114 0.015
NCMV99 18/12/2014 Put 13.500 3.510 3.510 0.000   0 3.380
NCMEK8 18/12/2014 Call 13.510 0.005 0.005 0.000   100 0.015
NCMEL8 18/12/2014 Put 13.510 3.470 3.470 0.000   803 3.360
NCMJH9 18/12/2014 Call 13.750 0.004 0.004 0.000   250 0.010
NCMJX9 18/12/2014 Put 13.750 3.760 3.760 0.000   0 3.630
NCMJI8 18/12/2014 Call 13.760 0.004 0.004 0.000   0 0.010
NCMJP8 18/12/2014 Put 13.760 3.720 3.720 0.000   0 3.605
NCMTG9 18/12/2014 Call 14.000 0.002 0.002 0.000   2,595 0.009
NCMTH9 18/12/2014 Put 14.000 4.010 4.010 0.000   160 3.875
NCMN97 18/12/2014 Call 14.010 0.002 0.002 0.000   0 0.009
NCMNK7 18/12/2014 Put 14.010 3.965 3.965 0.000   951 3.855
NCMNQ7 18/12/2014 Call 14.260 0.002 0.002 0.000   0 0.007
NCMNL7 18/12/2014 Put 14.260 4.215 4.215 0.000   0 4.100
NCMP39 18/12/2014 Call 14.500 0.001 0.001 0.000   2,712 0.005
NCMP49 18/12/2014 Put 14.500 4.510 4.510 0.000   80 4.375
NCMNQ8 18/12/2014 Call 14.510 0.001 0.001 0.000   30 0.006
NCMNP8 18/12/2014 Put 14.510 4.465 4.465 0.000   623 4.350
NCMP19 18/12/2014 Call 15.000 0.000 0.000 0.000   7,930 0.003
NCMP29 18/12/2014 Put 15.000 5.010 5.010 0.000   0 4.875
NCMXC8 18/12/2014 Call 15.010 0.000 0.000 0.000   65 0.003
NCMXB8 18/12/2014 Put 15.010 4.960 4.960 0.000   867 4.845
NCMMM7 18/12/2014 Call 15.500 0.000 0.000 0.000   500 0.002
NCMMN7 18/12/2014 Put 15.500 5.510 5.510 0.000   0 5.375
NCMXG8 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.002
NCMXH8 18/12/2014 Put 15.510 5.130 5.400 0.000   2,585 5.345
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.001
NCMJ29 18/12/2014 Put 16.000 6.010 6.010 0.000   0 5.875
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.001
NCMP18 18/12/2014 Put 16.010 5.955 5.955 0.000   1,342 5.840
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 6.510 6.510 0.000   0 6.375
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.001
NCMXI8 18/12/2014 Put 16.510 6.455 6.455 0.000   160 6.335
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 7.010 7.010 0.000   0 6.870
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 6.950 6.950 0.000   788 6.835
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 7.450 7.450 0.000   194 7.330
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 8.010 8.010 0.000   0 7.870
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 7.945 7.945 0.000   891 7.830
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 9.010 9.010 0.000   0 8.870
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 8.945 8.945 0.000   1,106 8.825
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 10.010 10.010 0.000   0 9.870
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 9.940 9.940 0.000   796 9.825
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.435 10.435 0.000   261 10.320
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 11.010 11.010 0.000   0 10.870
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 10.935 10.935 0.000   85 10.820
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.435 11.435 0.000   158 11.320
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 12.010 12.010 0.000   0 11.870
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 11.930 11.930 0.000   983 11.820
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.430 12.430 0.000   253 12.315
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 13.010 13.010 0.000   0 12.870
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 12.925 12.925 0.000   996 12.815
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.425 13.425 0.000   317 13.315
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 14.010 14.010 0.000   0 13.870
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 13.925 13.925 0.000   565 13.810
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.420 14.420 0.000   360 14.310
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 15.010 15.010 0.000   0 14.870
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 14.920 14.920 0.000   1,174 14.810
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.415 15.415 0.000   139 15.305
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 15.915 15.915 0.000   866 15.805
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.415 16.415 0.000   272 16.300
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 16.910 16.910 0.000   2,177 16.800
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.410 17.410 0.000   189 17.300
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 18.010 18.010 0.000   0 17.870
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 17.905 17.905 0.000   160 17.795
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.405 18.405 0.000   4 18.295
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 19.010 19.010 0.000   0 18.870
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 18.905 18.905 0.000   590 18.790
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.400 19.400 0.000   47 19.290
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 20.010 20.010 0.000   0 19.870
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 19.900 19.900 0.000   226 19.785
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.395 20.395 0.000   25 20.285
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 20.895 20.895 0.000   186 20.780
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.395 21.395 0.000   55 21.280
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 21.890 21.890 0.000   561 21.775
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 22.885 22.885 0.000   99 22.770
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 24.010 24.010 0.000   0 23.870
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 23.885 23.885 0.000   156 23.765
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 25.010 25.010 0.000   0 24.870
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.375 25.375 0.000   57 25.255
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 25.875 25.875 0.000   0 25.750
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.375 26.375 0.000   284 26.250
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 28.865 28.865 0.000   0 28.735
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 30.010 30.010 0.000   0 29.870
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 32.010 32.010 0.000   0 31.870
NCMI78 29/01/2015 Call 7.750 2.370 2.370 0.000   0 2.500
NCMI88 29/01/2015 Put 7.750 0.070 0.090 0.000   0 0.075
NCMI98 29/01/2015 Call 8.000 2.150 2.150 0.000   0 2.270
NCMIF8 29/01/2015 Put 8.000 0.090 0.115 0.000   0 0.095
NCMD88 29/01/2015 Call 8.250 1.940 1.940 0.000   0 2.055
NCMD98 29/01/2015 Put 8.250 0.120 0.145 0.000   0 0.125
NCMGM8 29/01/2015 Call 8.260 1.930 1.930 0.000   0 2.045
NCMGL8 29/01/2015 Put 8.260 0.140 0.140 0.000   0 0.125
NCMCV8 29/01/2015 Call 8.500 1.705 1.885 0.000   0 1.850
NCMCW8 29/01/2015 Put 8.500 0.155 0.185 0.000   0 0.160
NCMG58 29/01/2015 Call 8.510 1.725 1.725 0.000   0 1.840
NCMG68 29/01/2015 Put 8.510 0.185 0.185 0.000   0 0.160
NCMWR7 29/01/2015 Call 8.750 1.510 1.685 0.000   0 1.650
NCMWS7 29/01/2015 Put 8.750 0.200 0.225 0.000   300 0.205
NCMG88 29/01/2015 Call 8.760 1.530 1.530 0.000   0 1.640
NCMG78 29/01/2015 Put 8.760 0.235 0.235 0.000   0 0.205
NCMV77 29/01/2015 Call 9.000 1.315 1.490 0.000   0 1.460
NCMV87 29/01/2015 Put 9.000 0.255 0.285 0.000   125 0.260
NCMG98 29/01/2015 Call 9.010 1.345 1.345 0.000   0 1.450
NCMGK8 29/01/2015 Put 9.010 0.300 0.300 0.000   0 0.260
NCMVP7 29/01/2015 Call 9.250 1.160 1.290 0.000   0 1.275
NCMVQ7 29/01/2015 Put 9.250 0.325 0.355 0.000   260 0.325
NCMJ68 29/01/2015 Call 9.260 1.175 1.175 0.000   0 1.270
NCMJ78 29/01/2015 Put 9.260 0.370 0.370 0.000   0 0.325
NCMVR7 29/01/2015 Call 9.500 1.010 1.100 0.000   0 1.105
NCMVS7 29/01/2015 Put 9.500 0.405 0.430 0.000   50 0.400
NCMVD7 29/01/2015 Call 9.750 0.860 0.930 0.000   54 0.945
NCMVE7 29/01/2015 Put 9.750 0.495 0.530 0.000   0 0.490
NCMV97 29/01/2015 Call 10.000 0.720 0.790 0.000   291 0.800
NCMVA7 29/01/2015 Put 10.000 0.590 0.645 0.000   715 0.600
NCMVN7 29/01/2015 Call 10.250 0.600 0.665 0.000   70 0.670
NCMVO7 29/01/2015 Put 10.250 0.710 0.775 0.000   877 0.720
NCMVT7 29/01/2015 Call 10.500 0.495 0.555 0.000   33 0.555
NCMVU7 29/01/2015 Put 10.500 0.845 0.915 0.000   50 0.855
NCMVB7 29/01/2015 Call 10.750 0.410 0.445 0.000   220 0.455
NCMVC7 29/01/2015 Put 10.750 0.995 1.070 0.000   0 1.015
NCMVL7 29/01/2015 Call 11.000 0.330 0.365 0.000   640 0.370
NCMVM7 29/01/2015 Put 11.000 1.160 1.300 0.000   50 1.180
NCMVV7 29/01/2015 Call 11.250 0.260 0.295 0.000   1,399 0.295
NCMVW7 29/01/2015 Put 11.250 1.325 1.505 0.000   0 1.360
NCMVH7 29/01/2015 Call 11.500 0.205 0.240 0.000   250 0.235
NCMVI7 29/01/2015 Put 11.500 1.515 1.695 0.000   0 1.555
NCMV47 29/01/2015 Call 11.750 0.160 0.190 0.000   350 0.190
NCMV67 29/01/2015 Put 11.750 1.720 1.900 0.000   0 1.755
NCMVJ7 29/01/2015 Call 12.000 0.125 0.150 0.000   272 0.145
NCMVK7 29/01/2015 Put 12.000 1.915 2.135 0.000   0 1.965
NCMVX7 29/01/2015 Call 12.250 0.095 0.120 0.000   45 0.115
NCMVY7 29/01/2015 Put 12.250 2.135 2.355 0.000   0 2.185
NCMVF7 29/01/2015 Call 12.500 0.075 0.095 0.000   50 0.090
NCMVG7 29/01/2015 Put 12.500 2.540 2.540 0.000   0 2.415
NCMWP7 29/01/2015 Call 12.750 0.055 0.075 0.000   15 0.070
NCMWQ7 29/01/2015 Put 12.750 2.780 2.780 0.000   0 2.645
NCMWT7 29/01/2015 Call 13.000 0.045 0.060 0.000   300 0.055
NCMWU7 29/01/2015 Put 13.000 3.020 3.020 0.000   0 2.885
NCMIT8 26/02/2015 Call 7.750 2.420 2.420 0.000   0 2.560
NCMIU8 26/02/2015 Put 7.750 0.105 0.105 0.000   0 0.105
NCMIV8 26/02/2015 Call 8.000 2.210 2.210 0.000   0 2.345
NCMIW8 26/02/2015 Put 8.000 0.145 0.145 0.000   0 0.140
NCMDK8 26/02/2015 Call 8.250 2.010 2.010 0.000   0 2.135
NCMDL8 26/02/2015 Put 8.250 0.190 0.190 0.000   45 0.180
NCMCX8 26/02/2015 Call 8.500 1.785 1.965 0.000   0 1.935
NCMCY8 26/02/2015 Put 8.500 0.205 0.275 0.000   0 0.225
NCMC18 26/02/2015 Call 8.750 1.590 1.770 0.000   0 1.745
NCMC28 26/02/2015 Put 8.750 0.250 0.330 0.000   0 0.280
NCMC98 26/02/2015 Call 9.000 1.415 1.590 0.000   0 1.560
NCMCF8 26/02/2015 Put 9.000 0.315 0.395 0.000   500 0.345
NCMBO8 26/02/2015 Call 9.250 1.240 1.415 0.000   0 1.385
NCMBP8 26/02/2015 Put 9.250 0.380 0.480 0.000   280 0.420
NCMB48 26/02/2015 Call 9.500 1.100 1.240 0.000   0 1.225
NCMB58 26/02/2015 Put 9.500 0.470 0.590 0.000   0 0.510
NCMYD7 26/02/2015 Call 9.750 0.955 1.095 0.000   0 1.070
NCMYE7 26/02/2015 Put 9.750 0.570 0.690 0.000   45 0.605
NCMZG7 26/02/2015 Call 10.000 0.820 0.960 0.000   93 0.935
NCMZH7 26/02/2015 Put 10.000 0.675 0.815 0.000   60 0.715
NCMB88 26/02/2015 Call 10.250 0.695 0.835 0.000   0 0.805
NCMB98 26/02/2015 Put 10.250 0.800 0.940 0.000   8 0.840
NCMZ47 26/02/2015 Call 10.500 0.590 0.710 0.000   90 0.690
NCMZF7 26/02/2015 Put 10.500 0.935 1.075 0.000   100 0.970
NCMZU7 26/02/2015 Call 10.750 0.490 0.610 0.000   625 0.585
NCMZV7 26/02/2015 Put 10.750 1.085 1.225 0.000   0 1.120
NCMB28 26/02/2015 Call 11.000 0.400 0.520 0.000   30 0.495
NCMB38 26/02/2015 Put 11.000 1.225 1.405 0.000   40 1.275
NCMBF8 26/02/2015 Call 11.250 0.340 0.430 0.000   0 0.415
NCMBG8 26/02/2015 Put 11.250 1.400 1.580 0.000   75 1.450
NCMYZ7 26/02/2015 Call 11.500 0.275 0.365 0.000   36 0.345
NCMZ37 26/02/2015 Put 11.500 1.585 1.765 0.000   0 1.630
NCMZI7 26/02/2015 Call 11.750 0.215 0.305 0.000   2 0.285
NCMZQ7 26/02/2015 Put 11.750 1.780 1.960 0.000   0 1.820
NCMZY7 26/02/2015 Call 12.000 0.180 0.250 0.000   0 0.235
NCMB18 26/02/2015 Put 12.000 1.965 2.185 0.000   0 2.020
NCMB68 26/02/2015 Call 12.250 0.140 0.210 0.000   0 0.190
NCMB78 26/02/2015 Put 12.250 2.180 2.400 0.000   0 2.230
NCMYF7 26/02/2015 Call 12.500 0.130 0.130 0.000   40 0.155
NCMYX7 26/02/2015 Put 12.500 2.575 2.575 0.000   0 2.450
NCMZR7 26/02/2015 Call 12.750 0.105 0.105 0.000   0 0.125
NCMZT7 26/02/2015 Put 12.750 2.805 2.805 0.000   0 2.670
NCMZW7 26/02/2015 Call 13.000 0.085 0.085 0.000   29 0.100
NCMZX7 26/02/2015 Put 13.000 3.035 3.035 0.000   0 2.900
NCMZO7 26/03/2015 Call 0.010 10.095 10.095 0.000   29,247 10.240
NCMJ67 26/03/2015 Call 5.000 5.050 5.050 0.000   0 5.200
NCMJ77 26/03/2015 Put 5.000 0.001 0.001 0.000   130 0.006
NCMCT7 26/03/2015 Call 5.500 4.555 4.555 0.000   0 4.710
NCMCU7 26/03/2015 Put 5.500 0.004 0.004 0.000   100 0.015
NCMX79 26/03/2015 Call 6.000 4.070 4.070 0.000   0 4.230
NCMX89 26/03/2015 Put 6.000 0.010 0.010 0.000   100 0.025
NCMJW9 26/03/2015 Call 6.500 3.590 3.590 0.000   0 3.755
NCMKC9 26/03/2015 Put 6.500 0.025 0.025 0.000   321 0.045
NCMEG9 26/03/2015 Call 7.000 3.125 3.125 0.000   0 3.290
NCMEH9 26/03/2015 Put 7.000 0.060 0.060 0.000   400 0.070
NCMZS8 26/03/2015 Call 7.500 2.685 2.685 0.000   0 2.840
NCMZT8 26/03/2015 Put 7.500 0.110 0.110 0.000   229 0.115
NCMLH7 26/03/2015 Call 7.750 2.455 2.675 0.000   0 2.620
NCMLS7 26/03/2015 Put 7.750 0.125 0.195 0.000   320 0.150
NCMZQ8 26/03/2015 Call 8.000 2.270 2.270 0.000   0 2.405
NCMZR8 26/03/2015 Put 8.000 0.190 0.190 0.000   376 0.185
NCMY19 26/03/2015 Call 8.250 2.075 2.075 0.000   0 2.200
NCMY29 26/03/2015 Put 8.250 0.240 0.240 0.000   60 0.230
NCMX18 26/03/2015 Call 8.500 1.840 2.060 0.000   0 2.005
NCMX28 26/03/2015 Put 8.500 0.255 0.345 0.000   292 0.285
NCMXY9 26/03/2015 Call 8.750 1.675 1.855 0.000   0 1.815
NCMXZ9 26/03/2015 Put 8.750 0.315 0.405 0.000   0 0.340
NCMMG8 26/03/2015 Call 9.000 1.500 1.680 0.000   0 1.645
NCMMH8 26/03/2015 Put 9.000 0.370 0.490 0.000   10 0.415
NCMY49 26/03/2015 Call 9.250 1.335 1.515 0.000   0 1.470
NCMY79 26/03/2015 Put 9.250 0.455 0.575 0.000   260 0.490
NCMJJ8 26/03/2015 Call 9.500 1.195 1.335 0.000   0 1.315
NCMJK8 26/03/2015 Put 9.500 0.545 0.665 0.000   745 0.585
NCMYX9 26/03/2015 Call 9.750 1.050 1.180 0.000   304 1.165
NCMYZ9 26/03/2015 Put 9.750 0.635 0.765 0.000   1,103 0.680
NCMYK7 26/03/2015 Call 10.000 0.915 1.055 0.000   190 1.030
NCMYL7 26/03/2015 Put 10.000 0.750 0.890 0.000   686 0.790
NCMYI9 26/03/2015 Call 10.250 0.790 0.930 0.000   0 0.900
NCMYJ9 26/03/2015 Put 10.250 0.875 1.015 0.000   25 0.915
NCMXG7 26/03/2015 Call 10.500 0.675 0.815 0.000   101 0.785
NCMXH7 26/03/2015 Put 10.500 1.010 1.150 0.000   1,817 1.045
NCMYU9 26/03/2015 Call 10.750 0.580 0.700 0.000   100 0.680
NCMYV9 26/03/2015 Put 10.750 1.155 1.295 0.000   108 1.190
NCMXD7 26/03/2015 Call 11.000 0.490 0.610 0.560 100 2,883 0.580
NCMXF7 26/03/2015 Put 11.000 1.290 1.470 0.000   170 1.340
NCMY89 26/03/2015 Call 11.250 0.405 0.525 0.000   899 0.500
NCMYH9 26/03/2015 Put 11.250 1.460 1.640 0.000   24 1.510
NCMT97 26/03/2015 Call 11.500 0.345 0.435 0.000   1,297 0.420
NCMTA7 26/03/2015 Put 11.500 1.640 1.820 0.000   1,500 1.685
NCMBZ7 26/03/2015 Call 11.750 0.285 0.375 0.000   2,186 0.360
NCMC17 26/03/2015 Put 11.750 1.810 2.030 0.000   0 1.870
NCMTB7 26/03/2015 Call 12.000 0.230 0.320 0.000   268 0.300
NCMTC7 26/03/2015 Put 12.000 2.005 2.225 0.000   0 2.065
NCMCS8 26/03/2015 Call 12.010 0.260 0.260 0.000   0 0.300
NCMCR8 26/03/2015 Put 12.010 2.145 2.145 0.000   250 2.040
NCMDU7 26/03/2015 Call 12.250 0.195 0.265 0.000   250 0.255
NCMDV7 26/03/2015 Put 12.250 2.215 2.435 0.000   0 2.270
NCMLT7 26/03/2015 Call 12.260 0.220 0.220 0.000   80 0.250
NCMLU7 26/03/2015 Put 12.260 2.350 2.350 0.000   0 2.240
NCMC87 26/03/2015 Call 12.500 0.185 0.185 0.000   130 0.210
NCMC97 26/03/2015 Put 12.500 2.605 2.605 0.000   0 2.485
NCMLX7 26/03/2015 Call 12.510 0.185 0.185 0.000   10 0.210
NCMLW7 26/03/2015 Put 12.510 2.560 2.560 0.000   240 2.445
NCMDW7 26/03/2015 Call 12.750 0.155 0.155 0.000   0 0.180
NCMDX7 26/03/2015 Put 12.750 2.825 2.825 0.000   0 2.710
NCMBI7 26/03/2015 Call 13.000 0.130 0.130 0.000   0 0.145
NCMBJ7 26/03/2015 Put 13.000 3.055 3.055 0.000   120 2.935
NCMLY7 26/03/2015 Call 13.010 0.125 0.125 0.000   90 0.145
NCMLZ7 26/03/2015 Put 13.010 3.000 3.000 0.000   147 2.885
NCMTU7 26/03/2015 Call 13.250 0.085 0.145 0.000   15 0.125
NCMTV7 26/03/2015 Put 13.250 3.040 3.390 0.000   0 3.170
NCMTI9 26/03/2015 Call 14.000 0.060 0.060 0.000   230 0.070
NCMTJ9 26/03/2015 Put 14.000 4.015 4.015 0.000   0 3.890
NCMP79 26/03/2015 Call 15.000 0.025 0.025 0.000   182 0.030
NCMP89 26/03/2015 Put 15.000 5.010 5.010 0.000   150 4.875
NCMJ39 26/03/2015 Call 17.000 0.005 0.005 0.000   100 0.006
NCMJ49 26/03/2015 Put 17.000 7.010 7.010 0.000   0 6.870
NCML47 26/03/2015 Call 18.010 0.002 0.002 0.000   0 0.002
NCMKW7 26/03/2015 Put 18.010 7.815 7.815 0.000   120 7.710
NCML67 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
NCML57 26/03/2015 Put 19.010 8.805 8.805 0.000   85 8.700
NCMBY9 26/03/2015 Call 20.000 0.000 0.000 0.000   138 0.000
NCMBZ9 26/03/2015 Put 20.000 10.010 10.010 0.000   0 9.870
NCML77 26/03/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCML87 26/03/2015 Put 20.010 9.790 9.790 0.000   85 9.690
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 11.010 11.010 0.000   0 10.870
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 10.780 10.780 0.000   712 10.690
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 14.010 14.010 0.000   0 13.870
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 22.640 22.640 0.000   12 22.500
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 23.630 23.630 0.000   0 23.490
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 24.620 24.620 0.000   278 24.480
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 25.605 25.605 0.000   0 25.465
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 28.570 28.570 0.000   27 28.430
NCMZP7 25/06/2015 Call 0.010 10.165 10.165 0.000   170 10.310
NCMX99 25/06/2015 Call 6.000 4.140 4.140 0.000   20 4.335
NCMXA9 25/06/2015 Put 6.000 0.040 0.040 0.000   100 0.070
NCMKD9 25/06/2015 Call 6.500 3.685 3.685 0.000   0 3.865
NCMKS9 25/06/2015 Put 6.500 0.075 0.075 0.000   101 0.105
NCMEI9 25/06/2015 Call 7.000 3.250 3.250 0.000   0 3.425
NCMEJ9 25/06/2015 Put 7.000 0.130 0.130 0.000   135 0.155
NCMZU8 25/06/2015 Call 7.500 2.840 2.840 0.000   0 3.005
NCMZV8 25/06/2015 Put 7.500 0.215 0.215 0.000   45 0.225
NCMIX8 25/06/2015 Call 7.750 2.570 2.920 0.000   0 2.800
NCMIY8 25/06/2015 Put 7.750 0.220 0.310 0.000   0 0.265
NCMZW8 25/06/2015 Call 8.000 2.460 2.460 0.000   10 2.605
NCMZX8 25/06/2015 Put 8.000 0.325 0.325 0.000   277 0.315
NCMDU8 25/06/2015 Call 8.250 2.245 2.465 0.000   0 2.410
NCMDV8 25/06/2015 Put 8.250 0.320 0.410 0.000   30 0.370
NCMX38 25/06/2015 Call 8.500 2.055 2.275 0.000   0 2.225
NCMX48 25/06/2015 Put 8.500 0.395 0.515 0.000   430 0.430
NCMQD7 25/06/2015 Call 8.750 1.885 2.105 0.000   0 2.050
NCMQE7 25/06/2015 Put 8.750 0.465 0.585 0.000   300 0.510
NCMMI8 25/06/2015 Call 9.000 1.735 1.915 0.000   0 1.880
NCMMJ8 25/06/2015 Put 9.000 0.545 0.665 0.000   155 0.585
NCMPS7 25/06/2015 Call 9.250 1.580 1.760 0.000   0 1.725
NCMPT7 25/06/2015 Put 9.250 0.630 0.770 0.000   150 0.675
NCMJL8 25/06/2015 Call 9.500 1.435 1.615 0.000   59 1.570
NCMJM8 25/06/2015 Put 9.500 0.725 0.865 0.000   160 0.770
NCMP47 25/06/2015 Call 9.750 1.290 1.470 0.000   0 1.435
NCMP57 25/06/2015 Put 9.750 0.835 0.975 0.000   30 0.880
NCMYM7 25/06/2015 Call 10.000 1.180 1.320 0.000   419 1.300
NCMYN7 25/06/2015 Put 10.000 0.950 1.090 1.060 100 3,250 0.990
NCMPM7 25/06/2015 Call 10.250 1.060 1.200 0.000   0 1.170
NCMPP7 25/06/2015 Put 10.250 1.075 1.215 0.000   200 1.115
NCMXI7 25/06/2015 Call 10.500 0.940 1.080 0.000   20 1.055
NCMXJ7 25/06/2015 Put 10.500 1.205 1.345 0.000   160 1.245
NCMP67 25/06/2015 Call 10.750 0.830 0.970 0.000   0 0.940
NCMP77 25/06/2015 Put 10.750 1.325 1.505 0.000   110 1.380
NCMXK7 25/06/2015 Call 11.000 0.800 0.870 0.000   10 0.845
NCMXL7 25/06/2015 Put 11.000 1.475 1.655 0.000   70 1.535
NCMPQ7 25/06/2015 Call 11.250 0.640 0.780 0.000   400 0.750
NCMPR7 25/06/2015 Put 11.250 1.635 1.815 0.000   0 1.685
NCMTD7 25/06/2015 Call 11.500 0.565 0.685 0.000   0 0.665
NCMTK7 25/06/2015 Put 11.500 1.805 1.985 0.000   800 1.855
NCMP87 25/06/2015 Call 11.750 0.495 0.615 0.000   1,100 0.590
NCMP97 25/06/2015 Put 11.750 1.960 2.180 0.000   0 2.030
NCMTL7 25/06/2015 Call 12.000 0.480 0.480 0.000   81 0.520
NCMTM7 25/06/2015 Put 12.000 2.320 2.320 0.000   1,668 2.210
NCMPK7 25/06/2015 Call 12.250 0.425 0.425 0.000   0 0.465
NCMPL7 25/06/2015 Put 12.250 2.515 2.515 0.000   0 2.405
NCMCF7 25/06/2015 Call 12.500 0.375 0.375 0.000   3,403 0.405
NCMCG7 25/06/2015 Put 12.500 2.715 2.715 0.000   0 2.600
NCMQL7 25/06/2015 Call 12.750 0.335 0.335 0.000   0 0.360
NCMQM7 25/06/2015 Put 12.750 2.930 2.930 0.000   0 2.810
NCMBK7 25/06/2015 Call 13.000 0.290 0.290 0.000   9 0.320
NCMBL7 25/06/2015 Put 13.000 3.140 3.140 0.000   0 3.025
NCMTW7 25/06/2015 Call 13.250 0.000 0.000 0.000   1,300 0.280
NCMTX7 25/06/2015 Put 13.250 0.000 0.000 0.000   50 3.245
NCMVC9 25/06/2015 Call 13.500 0.230 0.230 0.000   0 0.250
NCMVD9 25/06/2015 Put 13.500 3.590 3.590 0.000   0 3.475
NCMTK9 25/06/2015 Call 14.000 0.175 0.175 0.000   3 0.195
NCMTL9 25/06/2015 Put 14.000 4.050 4.050 0.000   40 3.935
NCMBQ8 25/06/2015 Call 14.010 0.175 0.175 0.000   0 0.195
NCMBR8 25/06/2015 Put 14.010 3.935 3.935 0.000   452 3.835
NCMP99 25/06/2015 Call 15.000 0.105 0.105 0.000   316 0.115
NCMPK9 25/06/2015 Put 15.000 5.015 5.015 0.000   50 4.900
NCMJ58 25/06/2015 Call 15.010 0.105 0.105 0.000   0 0.115
NCMJ48 25/06/2015 Put 15.010 4.850 4.850 0.000   0 4.760
NCMJ99 25/06/2015 Call 16.000 0.060 0.060 0.000   560 0.070
NCMJA9 25/06/2015 Put 16.000 6.010 6.010 0.000   0 5.880
NCMC78 25/06/2015 Call 19.000 0.010 0.010 0.000   90 0.015
NCMC88 25/06/2015 Put 19.000 9.010 9.010 0.000   0 8.870
NCMUH7 25/06/2015 Call 20.000 0.006 0.006 0.000   610 0.008
NCMUK7 25/06/2015 Put 20.000 10.010 10.010 0.000   0 9.870
NCMWN7 25/06/2015 Call 20.010 0.007 0.007 0.000   0 0.009
NCMWO7 25/06/2015 Put 20.010 9.660 9.660 0.000   235 9.615
NCMN57 25/06/2015 Call 21.000 0.004 0.004 0.000   0 0.005
NCMN67 25/06/2015 Put 21.000 11.010 11.010 0.000   0 10.870
NCMN87 25/06/2015 Call 21.010 0.004 0.004 0.000   0 0.005
NCMN77 25/06/2015 Put 21.010 10.640 10.640 0.000   337 10.595
NCMRW7 25/06/2015 Call 22.000 0.002 0.002 0.000   15 0.003
NCMRX7 25/06/2015 Put 22.000 12.010 12.010 0.000   0 11.870
NCMRS7 25/06/2015 Call 23.000 0.001 0.001 0.000   200 0.002
NCMRT7 25/06/2015 Put 23.000 13.010 13.010 0.000   0 12.870
NCMCQ8 25/06/2015 Call 23.010 0.001 0.001 0.000   0 0.002
NCMCP8 25/06/2015 Put 23.010 12.600 12.600 0.000   562 12.550
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.001
NCMFR8 25/06/2015 Put 25.010 14.565 14.565 0.000   220 14.485
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 20.010 20.010 0.000   0 19.870
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.475 19.475 0.000   224 19.365
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 21.010 21.010 0.000   0 20.870
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 20.455 20.455 0.000   0 20.340
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 21.435 21.435 0.000   124 21.320
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 21.930 21.930 0.000   169 21.805
NCMXB9 24/09/2015 Call 6.000 4.255 4.255 0.000   0 4.435
NCMXC9 24/09/2015 Put 6.000 0.115 0.115 0.000   0 0.120
NCMKT9 24/09/2015 Call 6.500 3.820 3.820 0.000   0 3.965
NCMKW9 24/09/2015 Put 6.500 0.170 0.170 0.000   0 0.175
NCMEK9 24/09/2015 Call 7.000 3.400 3.400 0.000   0 3.540
NCMEL9 24/09/2015 Put 7.000 0.245 0.245 0.000   0 0.245
NCMCZ9 24/09/2015 Call 7.500 3.005 3.005 0.000   0 3.135
NCMD19 24/09/2015 Put 7.500 0.335 0.335 0.000   0 0.330
NCMIZ8 24/09/2015 Call 7.750 2.820 2.820 0.000   0 2.950
NCMJ18 24/09/2015 Put 7.750 0.395 0.395 0.000   0 0.385
NCMT48 24/09/2015 Call 8.000 2.635 2.635 0.000   0 2.760
NCMT58 24/09/2015 Put 8.000 0.450 0.450 0.000   0 0.440
NCMGN8 24/09/2015 Call 8.250 2.460 2.460 0.000   0 2.580
NCMGO8 24/09/2015 Put 8.250 0.520 0.520 0.000   0 0.500
NCMRM8 24/09/2015 Call 8.500 2.290 2.290 0.000   0 2.405
NCMRN8 24/09/2015 Put 8.500 0.595 0.595 0.000   0 0.570
NCMFG8 24/09/2015 Call 8.750 2.125 2.125 0.000   0 2.235
NCMFH8 24/09/2015 Put 8.750 0.675 0.675 0.000   0 0.645
NCMQ48 24/09/2015 Call 9.000 1.975 1.975 0.000   0 2.080
NCMQ58 24/09/2015 Put 9.000 0.765 0.765 0.000   110 0.735
NCMF58 24/09/2015 Call 9.250 1.820 1.820 0.000   0 1.930
NCMF68 24/09/2015 Put 9.250 0.860 0.860 0.000   0 0.830
NCMNX8 24/09/2015 Call 9.500 1.685 1.685 0.000   0 1.785
NCMNY8 24/09/2015 Put 9.500 0.965 0.965 0.000   0 0.925
NCMF38 24/09/2015 Call 9.750 1.550 1.550 0.000   0 1.650
NCMF48 24/09/2015 Put 9.750 0.000 0.000 0.000   0 1.035
NCMN18 24/09/2015 Call 10.000 1.420 1.420 0.000   0 1.520
NCMN28 24/09/2015 Put 10.000 1.195 1.195 0.000   0 1.150
NCMFK8 24/09/2015 Call 10.250 1.305 1.305 0.000   0 1.395
NCMFM8 24/09/2015 Put 10.250 1.330 1.330 0.000   0 1.270
NCMLZ8 24/09/2015 Call 10.500 0.000 0.000 0.000   0 1.280
NCMM18 24/09/2015 Put 10.500 0.000 0.000 0.000   25 1.405
NCMF18 24/09/2015 Call 10.750 1.085 1.085 0.000   0 1.165
NCMF28 24/09/2015 Put 10.750 1.605 1.605 0.000   0 1.540
NCMN38 24/09/2015 Call 11.000 0.990 0.990 0.000   30 1.065
NCMN48 24/09/2015 Put 11.000 1.760 1.760 0.000   20 1.695
NCMFI8 24/09/2015 Call 11.250 0.900 0.900 0.000   0 0.970
NCMFJ8 24/09/2015 Put 11.250 1.920 1.920 0.000   0 1.850
NCMLS8 24/09/2015 Call 11.500 0.815 0.815 0.000   0 0.880
NCMLT8 24/09/2015 Put 11.500 2.085 2.085 0.000   0 2.010
NCMF78 24/09/2015 Call 11.750 0.740 0.740 0.000   0 0.805
NCMFF8 24/09/2015 Put 11.750 2.260 2.260 0.000   0 2.180
NCMMW8 24/09/2015 Call 12.000 0.670 0.670 0.000   0 0.730
NCMMX8 24/09/2015 Put 12.000 2.435 2.435 0.000   0 2.355
NCMFN8 24/09/2015 Call 12.250 0.605 0.605 0.000   0 0.655
NCMFP8 24/09/2015 Put 12.250 2.625 2.625 0.000   0 2.535
NCMLP8 24/09/2015 Call 12.500 0.550 0.550 0.000   0 0.600
NCMLQ8 24/09/2015 Put 12.500 2.815 2.815 0.000   0 2.725
NCMMY8 24/09/2015 Call 13.000 0.445 0.445 0.000   0 0.485
NCMMZ8 24/09/2015 Put 13.000 3.215 3.215 0.000   0 3.120
NCMMM8 24/09/2015 Call 13.500 0.360 0.360 0.000   7 0.400
NCMMN8 24/09/2015 Put 13.500 3.640 3.640 0.000   0 3.540
NCMLN8 24/09/2015 Call 14.000 0.295 0.295 0.000   0 0.320
NCMLO8 24/09/2015 Put 14.000 4.085 4.085 0.000   0 3.965
NCMGU8 24/09/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCMGT8 24/09/2015 Put 20.010 9.545 9.545 0.000   120 9.410
NCMFS8 24/09/2015 Call 25.010 0.003 0.003 0.000   0 0.003
NCMG48 24/09/2015 Put 25.010 14.410 14.410 0.000   0 14.270
NCMJC7 17/12/2015 Call 5.000 5.160 5.160 0.000   0 5.300
NCMJD7 17/12/2015 Put 5.000 0.050 0.110 0.000   252 0.075
NCMCZ7 17/12/2015 Call 5.500 4.700 4.700 0.000   0 4.835
NCMD17 17/12/2015 Put 5.500 0.130 0.130 0.000   50 0.120
NCMXD9 17/12/2015 Call 6.000 4.250 4.250 0.000   40 4.385
NCMXH9 17/12/2015 Put 6.000 0.185 0.185 0.000   0 0.175
NCMKX9 17/12/2015 Call 6.500 3.820 3.820 0.000   0 3.950
NCMKY9 17/12/2015 Put 6.500 0.260 0.260 0.000   100 0.245
NCMEM9 17/12/2015 Call 7.000 3.415 3.415 0.000   100 3.540
NCMEN9 17/12/2015 Put 7.000 0.285 0.375 0.000   300 0.340
NCMB29 17/12/2015 Call 7.500 3.030 3.030 0.000   5 3.155
NCMB39 17/12/2015 Put 7.500 0.475 0.475 0.000   0 0.455
NCMZY8 17/12/2015 Call 8.000 2.680 2.680 0.000   130 2.795
NCMB19 17/12/2015 Put 8.000 0.620 0.620 0.000   450 0.590
NCMX58 17/12/2015 Call 8.500 2.355 2.355 0.000   0 2.465
NCMX68 17/12/2015 Put 8.500 0.780 0.780 0.000   35 0.750
NCMMK8 17/12/2015 Call 9.000 2.065 2.065 0.000   0 2.165
NCMML8 17/12/2015 Put 9.000 0.975 0.975 0.000   0 0.940
NCMJN8 17/12/2015 Call 9.500 1.800 1.800 0.000   0 1.890
NCMJO8 17/12/2015 Put 9.500 1.195 1.195 0.000   0 1.145
NCMZC7 17/12/2015 Call 10.000 1.555 1.555 0.000   450 1.645
NCMZD7 17/12/2015 Put 10.000 1.430 1.430 0.000   20 1.380
NCMXO7 17/12/2015 Call 10.500 1.350 1.350 0.000   0 1.430
NCMXP7 17/12/2015 Put 10.500 1.700 1.700 0.000   0 1.640
NCMXM7 17/12/2015 Call 11.000 1.160 1.160 0.000   22 1.230
NCMXN7 17/12/2015 Put 11.000 1.990 1.990 0.000   40 1.920
NCMTP7 17/12/2015 Call 11.500 0.995 0.995 0.000   0 1.060
NCMTQ7 17/12/2015 Put 11.500 2.300 2.300 0.000   0 2.230
NCMTN7 17/12/2015 Call 12.000 0.855 0.855 0.000   300 0.915
NCMTO7 17/12/2015 Put 12.000 2.640 2.640 0.000   4 2.555
NCMCH7 17/12/2015 Call 12.500 0.730 0.730 0.000   0 0.780
NCMCI7 17/12/2015 Put 12.500 2.990 2.990 0.000   0 2.905
NCMBM7 17/12/2015 Call 13.000 0.625 0.625 0.000   0 0.670
NCMBO7 17/12/2015 Put 13.000 3.375 3.375 0.000   102 3.280
NCMVE9 17/12/2015 Call 13.500 0.530 0.530 0.000   260 0.565
NCMVF9 17/12/2015 Put 13.500 3.775 3.775 0.000   0 3.670
NCMTM9 17/12/2015 Call 14.000 0.450 0.450 0.000   0 0.485
NCMU29 17/12/2015 Put 14.000 3.920 4.270 0.000   657 4.085
NCMPP9 17/12/2015 Call 15.000 0.325 0.325 0.340 28 250 0.350
NCMPQ9 17/12/2015 Put 15.000 4.815 5.165 0.000   0 4.965
NCMJB9 17/12/2015 Call 16.000 0.230 0.230 0.000   365 0.250
NCMJC9 17/12/2015 Put 16.000 6.030 6.030 0.000   530 5.895
NCMRK8 17/12/2015 Call 17.000 0.160 0.160 0.000   450 0.180
NCMRL8 17/12/2015 Put 17.000 7.010 7.010 0.000   0 6.870
NCMFT8 17/12/2015 Call 18.000 0.115 0.115 0.000   50 0.125
NCMFU8 17/12/2015 Put 18.000 8.010 8.010 0.000   0 7.870
NCMFX8 17/12/2015 Call 20.000 0.050 0.065 0.000   6,010 0.065
NCMFY8 17/12/2015 Put 20.000 10.010 10.010 0.000   0 9.870
NCMFV8 17/12/2015 Call 21.000 0.040 0.040 0.000   61 0.050
NCMFW8 17/12/2015 Put 21.000 11.010 11.010 0.000   0 10.870
NCMFL8 17/12/2015 Call 23.000 0.020 0.020 0.000   1,200 0.025
NCMFO8 17/12/2015 Put 23.000 13.010 13.010 0.000   0 12.870
NCMG28 17/12/2015 Call 24.000 0.015 0.015 0.000   50 0.020
NCMG38 17/12/2015 Put 24.000 14.010 14.010 0.000   0 13.870
NCMFZ8 17/12/2015 Call 25.000 0.010 0.010 0.000   2,932 0.015
NCMG18 17/12/2015 Put 25.000 15.010 15.010 0.000   0 14.870
NCMIO8 17/12/2015 Call 28.000 0.005 0.005 0.000   50 0.006
NCMIP8 17/12/2015 Put 28.000 18.010 18.010 0.000   0 17.870
NCMM28 17/12/2015 Call 29.000 0.000 0.060 0.000   5,801 0.005
NCMM38 17/12/2015 Put 29.000 19.010 19.010 0.000   0 18.870
NCMWR8 17/12/2015 Call 35.000 0.001 0.001 0.000   330 0.001
NCMWQ8 17/12/2015 Put 35.000 25.010 25.010 0.000   0 24.870
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 30.010 30.010 0.000   0 29.870
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 28.815 28.815 0.000   360 28.680
NCMBT7 23/03/2016 Call 7.500 3.255 3.255 0.000   0 3.370
NCMBU7 23/03/2016 Put 7.500 0.545 0.545 0.000   0 0.520
NCMZ19 23/03/2016 Call 8.000 2.920 2.920 0.000   0 3.030
NCMZ29 23/03/2016 Put 8.000 0.695 0.695 0.000   0 0.665
NCMBR7 23/03/2016 Call 8.500 2.600 2.600 0.000   0 2.705
NCMBS7 23/03/2016 Put 8.500 0.860 0.860 0.000   0 0.820
NCMZD9 23/03/2016 Call 9.000 2.310 2.310 0.000   0 2.410
NCMZE9 23/03/2016 Put 9.000 1.055 1.055 0.000   20 1.015
NCMB17 23/03/2016 Call 9.500 2.040 2.040 0.000   0 2.135
NCMB27 23/03/2016 Put 9.500 1.275 1.275 0.000   0 1.225
NCMZF9 23/03/2016 Call 10.000 1.790 1.790 0.000   0 1.880
NCMZG9 23/03/2016 Put 10.000 1.505 1.505 0.000   0 1.455
NCMZX9 23/03/2016 Call 10.500 1.570 1.570 0.000   0 1.650
NCMZY9 23/03/2016 Put 10.500 0.000 0.000 0.000   0 1.715
NCMZB9 23/03/2016 Call 11.000 1.360 1.360 0.000   0 1.430
NCMZC9 23/03/2016 Put 11.000 2.055 2.055 0.000   80 1.985
NCMZ99 23/03/2016 Call 11.500 1.180 1.180 0.000   0 1.245
NCMZA9 23/03/2016 Put 11.500 2.365 2.365 0.000   0 2.290
NCMBX7 23/03/2016 Call 12.000 1.015 1.015 0.000   178 1.070
NCMBY7 23/03/2016 Put 12.000 2.690 2.690 0.000   0 2.610
NCMDS7 23/03/2016 Call 12.500 0.865 0.865 0.000   0 0.925
NCMDT7 23/03/2016 Put 12.500 3.040 3.040 0.000   0 2.955
NCME77 23/03/2016 Call 13.000 0.740 0.740 0.000   220 0.785
NCME87 23/03/2016 Put 13.000 3.415 3.415 0.000   0 3.320
NCMJE7 23/06/2016 Call 5.000 5.300 5.300 0.000   0 5.435
NCMJF7 23/06/2016 Put 5.000 0.105 0.105 0.000   150 0.100
NCMD27 23/06/2016 Call 5.500 4.885 4.885 0.000   0 5.015
NCMD37 23/06/2016 Put 5.500 0.170 0.170 0.000   50 0.160
NCMXI9 23/06/2016 Call 6.000 4.485 4.485 0.000   0 4.615
NCMXJ9 23/06/2016 Put 6.000 0.255 0.255 0.000   125 0.245
NCMKZ9 23/06/2016 Call 6.500 4.110 4.110 0.000   0 4.235
NCML19 23/06/2016 Put 6.500 0.365 0.365 0.000   0 0.350
NCMEO9 23/06/2016 Call 7.000 3.760 3.760 0.000   0 3.880
NCMFX9 23/06/2016 Put 7.000 0.495 0.495 0.000   0 0.475
NCMU99 23/06/2016 Call 7.500 3.430 3.430 0.000   0 3.545
NCMUA9 23/06/2016 Put 7.500 0.645 0.645 0.000   110 0.620
NCMK89 23/06/2016 Call 8.000 3.125 3.125 0.000   20 3.240
NCMK99 23/06/2016 Put 8.000 0.825 0.825 0.000   0 0.800
NCMG69 23/06/2016 Call 8.500 2.850 2.850 0.000   54 2.950
NCMG79 23/06/2016 Put 8.500 1.030 1.030 0.000   0 0.995
NCMGO9 23/06/2016 Call 9.000 2.585 2.585 0.000   0 2.690
NCMGP9 23/06/2016 Put 9.000 1.250 1.250 0.000   20 1.215
NCMG89 23/06/2016 Call 9.500 2.355 2.355 0.000   0 2.450
NCMG99 23/06/2016 Put 9.500 1.505 1.505 0.000   0 1.460
NCMGM9 23/06/2016 Call 10.000 2.130 2.130 0.000   0 2.225
NCMGN9 23/06/2016 Put 10.000 1.765 1.765 0.000   0 1.720
NCMFV9 23/06/2016 Call 10.500 1.945 1.945 0.000   0 2.030
NCMFW9 23/06/2016 Put 10.500 2.065 2.065 0.000   0 2.005
NCMGQ9 23/06/2016 Call 11.000 1.760 1.760 0.000   0 1.840
NCMGR9 23/06/2016 Put 11.000 2.365 2.365 0.000   0 2.305
NCMGK9 23/06/2016 Call 11.500 1.605 1.605 0.000   0 1.675
NCMGL9 23/06/2016 Put 11.500 2.695 2.695 0.000   0 2.630
NCMJ69 23/06/2016 Call 12.000 1.455 1.455 0.000   0 1.525
NCMJ79 23/06/2016 Put 12.000 3.035 3.035 0.000   0 2.965
NCMKQ9 23/06/2016 Call 12.500 1.320 1.320 0.000   0 1.385
NCMKR9 23/06/2016 Put 12.500 3.395 3.395 0.000   0 3.315
NCMQE9 23/06/2016 Call 13.000 1.200 1.200 0.000   1,000 1.265
NCMQF9 23/06/2016 Put 13.000 3.770 3.770 0.000   0 3.690
NCMUP9 23/06/2016 Call 13.500 1.085 1.085 0.000   0 1.145
NCMUQ9 23/06/2016 Put 13.500 4.150 4.150 0.000   0 4.065
NCMUR9 23/06/2016 Call 14.000 0.995 0.995 0.000   1,000 1.045
NCMUS9 23/06/2016 Put 14.000 4.555 4.555 0.000   0 4.460
NCMN39 23/06/2016 Call 30.000 0.075 0.075 0.000   664 0.080
NCMN29 23/06/2016 Put 30.000 20.010 20.010 0.000   0 19.870
NCMN49 23/06/2016 Call 35.000 0.040 0.040 0.000   100 0.040
NCMN59 23/06/2016 Put 35.000 25.010 25.010 0.000   0 24.870
NCMN79 23/06/2016 Call 40.000 0.020 0.020 0.000   6,030 0.025
NCMN69 23/06/2016 Put 40.000 30.010 30.010 0.000   0 29.870
NCMWH7 22/12/2016 Call 5.500 5.005 5.005 0.000   10 5.135
NCMWI7 22/12/2016 Put 5.500 0.280 0.370 0.000   220 0.320
NCMYT7 22/12/2016 Call 6.000 4.635 4.635 0.000   0 4.765
NCMYU7 22/12/2016 Put 6.000 0.365 0.485 0.000   100 0.415
NCMY17 22/12/2016 Call 6.500 4.280 4.280 0.000   0 4.405
NCMY27 22/12/2016 Put 6.500 0.480 0.600 0.000   220 0.530
NCMYR7 22/12/2016 Call 7.000 3.940 3.940 0.000   0 4.060
NCMYS7 22/12/2016 Put 7.000 0.680 0.680 0.000   0 0.660
NCMWJ7 22/12/2016 Call 7.500 3.625 3.625 0.000   0 3.740
NCMXZ7 22/12/2016 Put 7.500 0.840 0.840 0.000   0 0.815
NCMY77 22/12/2016 Call 8.000 3.325 3.325 0.000   20 3.430
NCMYO7 22/12/2016 Put 8.000 1.010 1.010 0.000   0 0.975
NCMY57 22/12/2016 Call 8.500 3.045 3.045 0.000   14 3.155
NCMY67 22/12/2016 Put 8.500 1.205 1.205 0.000   0 1.170
NCMYP7 22/12/2016 Call 9.000 2.780 2.780 0.000   0 2.880
NCMYQ7 22/12/2016 Put 9.000 1.410 1.410 0.000   0 1.365
NCMY37 22/12/2016 Call 9.500 2.540 2.540 0.000   49 2.635
NCMY47 22/12/2016 Put 9.500 1.640 1.640 0.000   0 1.600
NCMZ17 22/12/2016 Call 10.000 2.305 2.305 0.000   12 2.390
NCMZ27 22/12/2016 Put 10.000 1.885 1.885 0.000   0 1.830
NCMZL7 22/12/2016 Call 10.500 0.000 0.000 0.000   6 2.180
NCMZM7 22/12/2016 Put 10.500 0.000 0.000 0.000   0 2.100
NCMDM8 22/12/2016 Call 11.000 1.890 1.890 0.000   19 1.970
NCMDN8 22/12/2016 Put 11.000 2.430 2.430 0.000   0 2.370
NCMDO8 22/12/2016 Call 11.500 1.715 1.715 0.000   3 1.790
NCMDP8 22/12/2016 Put 11.500 2.735 2.735 0.000   0 2.670
NCMDR8 22/12/2016 Call 12.000 1.540 1.540 0.000   6 1.615
NCMDQ8 22/12/2016 Put 12.000 3.045 3.045 0.000   0 2.975
NCMDS8 22/12/2016 Call 12.500 1.390 1.390 0.000   206 1.450
NCMDT8 22/12/2016 Put 12.500 3.380 3.380 0.000   0 3.305
NCMEN8 22/12/2016 Call 13.000 1.250 1.250 0.000   0 1.310
NCMEM8 22/12/2016 Put 13.000 3.730 3.730 0.000   0 3.650
NCMQJ8 22/12/2016 Call 13.500 1.115 1.115 0.000   0 1.170
NCMQK8 22/12/2016 Put 13.500 4.095 4.095 0.000   0 4.005
NCMEO8 22/12/2016 Call 14.000 1.005 1.005 0.000   460 1.055
NCMEP8 22/12/2016 Put 14.000 4.480 4.480 0.000   0 4.385
NCMMV9 22/12/2016 Call 14.500 0.895 0.895 0.000   80 0.945
NCMMW9 22/12/2016 Put 14.500 4.870 4.870 0.000   0 4.775
NCMER8 22/12/2016 Call 15.000 0.800 0.800 0.000   105 0.845
NCMEQ8 22/12/2016 Put 15.000 5.285 5.285 0.000   100 5.180
NCMJ28 29/06/2017 Call 7.500 3.810 3.810 0.000   0 3.925
NCMJ38 29/06/2017 Put 7.500 0.940 0.940 0.000   0 0.915
NCMDW8 29/06/2017 Call 8.000 3.555 3.555 0.000   0 3.660
NCMDX8 29/06/2017 Put 8.000 1.140 1.140 0.000   400 1.110
NCMPW7 29/06/2017 Call 8.500 3.305 3.305 0.000   0 3.410
NCMPX7 29/06/2017 Put 8.500 1.350 1.350 0.000   20 1.320
NCMQB7 29/06/2017 Call 9.000 3.085 3.085 0.000   0 3.180
NCMQC7 29/06/2017 Put 9.000 1.590 1.590 0.000   0 1.550
NCMPY7 29/06/2017 Call 9.500 2.870 2.870 0.000   0 2.970
NCMPZ7 29/06/2017 Put 9.500 1.835 1.835 0.000   7 1.795
NCMQ97 29/06/2017 Call 10.000 2.675 2.675 0.000   208 2.760
NCMQA7 29/06/2017 Put 10.000 2.100 2.100 0.000   600 2.050
NCMQ17 29/06/2017 Call 10.500 2.500 2.500 0.000   0 2.585
NCMQ27 29/06/2017 Put 10.500 2.385 2.385 0.000   0 2.335
NCMQ77 29/06/2017 Call 11.000 2.325 2.325 0.000   0 2.410
NCMQ87 29/06/2017 Put 11.000 2.675 2.675 0.000   100 2.620
NCMQ57 29/06/2017 Call 11.500 2.175 2.175 0.000   166 2.250
NCMQ67 29/06/2017 Put 11.500 2.995 2.995 0.000   100 2.930
NCMPU7 29/06/2017 Call 12.000 2.030 2.030 0.000   0 2.110
NCMPV7 29/06/2017 Put 12.000 3.315 3.315 0.000   0 3.255
NCMQ37 29/06/2017 Call 12.500 1.890 1.890 0.000   0 1.970
NCMQ47 29/06/2017 Put 12.500 3.650 3.650 0.000   0 3.580
NCMQF7 29/06/2017 Call 13.000 1.770 1.770 0.000   12 1.835
NCMQG7 29/06/2017 Put 13.000 4.010 4.010 0.000   10 3.935
NCMU37 29/06/2017 Call 13.500 1.660 1.660 0.000   0 1.725
NCMU47 29/06/2017 Put 13.500 4.370 4.370 0.000   400 4.295

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.