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 22.190 Down -0.210 22.170 22.250 22.350 22.600 22.140 4,161,845 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMU89 27/10/2016 Call 0.010 22.205 22.205 0.000   0 22.205
NCMY87 27/10/2016 Call 12.000 10.205 10.205 0.000   10 10.205
NCMXY7 27/10/2016 Put 12.000 0.000 0.000 0.000   0 0.000
NCMXV7 27/10/2016 Call 12.010 10.200 10.200 0.000   0 10.200
NCMXW7 27/10/2016 Put 12.010 0.000 0.000 0.000   0 0.000
NCMYC7 27/10/2016 Call 12.500 9.710 9.710 0.000   0 9.710
NCMYB7 27/10/2016 Put 12.500 0.000 0.000 0.000   0 0.000
NCMYA7 27/10/2016 Call 12.510 9.700 9.700 0.000   0 9.700
NCMY97 27/10/2016 Put 12.510 0.000 0.000 0.000   0 0.000
NCMXA7 27/10/2016 Call 13.500 8.715 8.715 0.000   0 8.715
NCMXB7 27/10/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NCMX57 27/10/2016 Call 13.510 8.705 8.705 0.000   16 8.705
NCMX47 27/10/2016 Put 13.510 0.000 0.000 0.000   0 0.000
NCMXD7 27/10/2016 Call 14.000 8.215 8.215 0.000   0 8.215
NCMXC7 27/10/2016 Put 14.000 0.000 0.000 0.000   0 0.000
NCMX67 27/10/2016 Call 14.010 8.205 8.205 0.000   7 8.205
NCMX77 27/10/2016 Put 14.010 0.000 0.000 0.000   0 0.000
NCMU49 27/10/2016 Call 15.000 7.215 7.215 0.000   0 7.215
NCMU59 27/10/2016 Put 15.000 0.000 0.000 0.000   180 0.000
NCMTJ9 27/10/2016 Call 15.500 6.715 6.715 0.000   0 6.715
NCMTK9 27/10/2016 Put 15.500 0.001 0.001 0.000   0 0.001
NCMVA7 27/10/2016 Call 15.510 6.705 6.705 0.000   20 6.705
NCMVB7 27/10/2016 Put 15.510 0.001 0.001 0.000   0 0.001
NCMU69 27/10/2016 Call 16.000 6.220 6.220 0.000   0 6.220
NCMU79 27/10/2016 Put 16.000 0.003 0.003 0.000   7 0.003
NCMV29 27/10/2016 Call 16.010 6.210 6.210 0.000   47 6.210
NCMV39 27/10/2016 Put 16.010 0.003 0.003 0.000   30 0.003
NCMTH9 27/10/2016 Call 16.500 5.725 5.725 0.000   25 5.725
NCMTI9 27/10/2016 Put 16.500 0.006 0.006 0.000   0 0.006
NCMTP9 27/10/2016 Call 17.000 5.230 5.230 0.000   10 5.230
NCMTQ9 27/10/2016 Put 17.000 0.010 0.010 0.000   200 0.010
NCMTX9 27/10/2016 Call 17.500 4.740 4.740 0.000   0 4.740
NCMTY9 27/10/2016 Put 17.500 0.020 0.020 0.000   305 0.020
NCMVE7 27/10/2016 Call 17.510 4.735 4.735 0.000   175 4.735
NCMVF7 27/10/2016 Put 17.510 0.020 0.020 0.000   750 0.020
NCMTR9 27/10/2016 Call 18.000 4.260 4.260 0.000   16 4.260
NCMTS9 27/10/2016 Put 18.000 0.035 0.035 0.000   480 0.035
NCMTV9 27/10/2016 Call 18.500 3.785 3.785 0.000   12 3.785
NCMTW9 27/10/2016 Put 18.500 0.060 0.060 0.000   608 0.060
NCMTN9 27/10/2016 Call 19.000 3.320 3.320 0.000   0 3.320
NCMTO9 27/10/2016 Put 19.000 0.095 0.095 0.090 270 1,147 0.095
NCMTT9 27/10/2016 Call 19.500 2.870 2.870 0.000   23 2.870
NCMTU9 27/10/2016 Put 19.500 0.150 0.150 0.000 50 284 0.150
NCMTL9 27/10/2016 Call 20.000 2.445 2.445 0.000   155 2.445
NCMTM9 27/10/2016 Put 20.000 0.220 0.220 0.195 110 1,386 0.220
NCMRQ7 27/10/2016 Call 20.010 2.435 2.435 0.000   140 2.435
NCMRP7 27/10/2016 Put 20.010 0.220 0.220 0.000   128 0.220
NCMTZ9 27/10/2016 Call 20.500 2.045 2.045 0.000   105 2.045
NCMU19 27/10/2016 Put 20.500 0.325 0.325 0.300 600 1,543 0.325
NCMRR7 27/10/2016 Call 20.510 2.040 2.040 0.000   196 2.040
NCMRS7 27/10/2016 Put 20.510 0.325 0.325 0.000   25 0.325
NCMTF9 27/10/2016 Call 21.000 1.685 1.685 0.000   140 1.685
NCMTG9 27/10/2016 Put 21.000 0.460 0.460 0.450 126 2,563 0.460
NCMRU7 27/10/2016 Call 21.010 1.675 1.675 0.000   0 1.675
NCMRT7 27/10/2016 Put 21.010 0.460 0.460 0.000 260 680 0.460
NCMU29 27/10/2016 Call 21.500 1.355 1.355 0.000   728 1.355
NCMU39 27/10/2016 Put 21.500 0.635 0.635 0.595 360 995 0.635
NCMRV7 27/10/2016 Call 21.510 1.350 1.350 0.000   200 1.350
NCMRW7 27/10/2016 Put 21.510 0.635 0.635 0.565 10 552 0.635
NCMTD9 27/10/2016 Call 22.000 1.075 1.075 1.115 12 1,302 1.075
NCMTE9 27/10/2016 Put 22.000 0.855 0.855 0.860 122 1,506 0.855
NCMRY7 27/10/2016 Call 22.010 1.065 1.065 1.200 30 200 1.065
NCMRX7 27/10/2016 Put 22.010 0.855 0.855 0.000   1,572 0.855
NCMUT9 27/10/2016 Call 22.500 0.835 0.835 0.860 160 1,477 0.835
NCMUU9 27/10/2016 Put 22.500 1.115 1.115 1.100 550 1,049 1.115
NCMZY7 27/10/2016 Call 22.510 0.825 0.825 0.000   60 0.825
NCMB18 27/10/2016 Put 22.510 1.120 1.120 0.000   250 1.120
NCMVM9 27/10/2016 Call 23.000 0.635 0.635 0.630 493 1,355 0.635
NCMVN9 27/10/2016 Put 23.000 1.420 1.420 0.000   1,911 1.420
NCMX97 27/10/2016 Call 23.010 0.630 0.630 0.000   50 0.630
NCMX87 27/10/2016 Put 23.010 1.425 1.425 1.280 80 620 1.425
NCMVO9 27/10/2016 Call 23.500 0.480 0.480 0.470 278 1,506 0.480
NCMVP9 27/10/2016 Put 23.500 1.765 1.765 1.640 10 309 1.765
NCMDL7 27/10/2016 Call 23.510 0.475 0.475 0.520 50 329 0.475
NCMDM7 27/10/2016 Put 23.510 1.770 1.770 0.000   317 1.770
NCMW99 27/10/2016 Call 24.000 0.355 0.355 0.000 200 809 0.355
NCMWA9 27/10/2016 Put 24.000 2.145 2.145 0.000   343 2.145
NCMDO7 27/10/2016 Call 24.010 0.350 0.350 0.000   390 0.350
NCMDN7 27/10/2016 Put 24.010 2.145 2.145 0.000   134 2.145
NCMWZ9 27/10/2016 Call 24.500 0.260 0.260 0.270 2,299 2,511 0.260
NCMX19 27/10/2016 Put 24.500 2.550 2.550 0.000   108 2.550
NCMDP7 27/10/2016 Call 24.510 0.260 0.260 0.240 15 475 0.260
NCMDQ7 27/10/2016 Put 24.510 2.555 2.555 0.000   555 2.555
NCMX29 27/10/2016 Call 25.000 0.190 0.190 0.200 10 1,701 0.190
NCMX39 27/10/2016 Put 25.000 2.985 2.985 0.000   722 2.985
NCMDS7 27/10/2016 Call 25.010 0.190 0.190 0.000   854 0.190
NCMDR7 27/10/2016 Put 25.010 2.985 2.985 0.000   79 2.985
NCMBH7 27/10/2016 Call 25.500 0.140 0.140 0.000   2,322 0.140
NCMBI7 27/10/2016 Put 25.500 3.430 3.430 0.000   0 3.430
NCMZ49 27/10/2016 Call 26.000 0.100 0.100 0.000   2,741 0.100
NCMZ59 27/10/2016 Put 26.000 3.895 3.895 0.000   130 3.895
NCMI67 27/10/2016 Call 26.500 0.070 0.070 0.000   1,057 0.070
NCMI77 27/10/2016 Put 26.500 4.370 4.370 0.000   0 4.370
NCMZ79 27/10/2016 Call 27.000 0.050 0.050 0.050 25 1,926 0.050
NCMZ69 27/10/2016 Put 27.000 4.850 4.850 0.000   0 4.850
NCMJA7 27/10/2016 Call 27.500 0.030 0.030 0.000   309 0.030
NCMJB7 27/10/2016 Put 27.500 5.335 5.335 0.000   0 5.335
NCMZ89 27/10/2016 Call 28.000 0.020 0.020 0.000   747 0.020
NCMZ99 27/10/2016 Put 28.000 5.825 5.825 0.000   0 5.825
NCMLG7 27/10/2016 Call 28.500 0.015 0.015 0.000   690 0.015
NCMLH7 27/10/2016 Put 28.500 6.320 6.320 0.000   0 6.320
NCMNL7 27/10/2016 Call 29.000 0.010 0.010 0.000   431 0.010
NCMNM7 27/10/2016 Put 29.000 6.810 6.810 0.000   0 6.810
NCMNN7 27/10/2016 Call 29.500 0.008 0.008 0.000   0 0.008
NCMNO7 27/10/2016 Put 29.500 7.310 7.310 0.000   0 7.310
NCMQL7 27/10/2016 Call 30.000 0.010 0.010 0.000   3,946 0.010
NCMQM7 27/10/2016 Put 30.000 7.810 7.810 0.000   0 7.810
NCME97 27/10/2016 Call 33.010 0.000 0.000 0.000   0 0.000
NCME87 27/10/2016 Put 33.010 10.785 10.785 0.000   10 10.785
NCMYL9 24/11/2016 Call 0.010 22.235 22.235 0.000   0 22.235
NCMYH7 24/11/2016 Call 12.000 10.220 10.220 0.000   0 10.220
NCMYI7 24/11/2016 Put 12.000 0.000 0.000 0.000   0 0.000
NCMYD7 24/11/2016 Call 12.010 10.210 10.210 0.000   500 10.210
NCMYE7 24/11/2016 Put 12.010 0.000 0.000 0.000   0 0.000
NCMYK7 24/11/2016 Call 12.500 9.725 9.725 0.000   0 9.725
NCMYJ7 24/11/2016 Put 12.500 0.001 0.001 0.000   0 0.001
NCMYG7 24/11/2016 Call 12.510 9.715 9.715 0.000   0 9.715
NCMYF7 24/11/2016 Put 12.510 0.001 0.001 0.000   0 0.001
NCMZ77 24/11/2016 Call 13.750 8.480 8.480 0.000   0 8.480
NCMZ67 24/11/2016 Put 13.750 0.004 0.004 0.000   0 0.004
NCMZA7 24/11/2016 Call 13.760 8.470 8.470 0.000   0 8.470
NCMZB7 24/11/2016 Put 13.760 0.004 0.004 0.000   0 0.004
NCMZ87 24/11/2016 Call 14.000 8.235 8.235 0.000   0 8.235
NCMZ97 24/11/2016 Put 14.000 0.006 0.006 0.000   60 0.006
NCMZD7 24/11/2016 Call 14.010 8.225 8.225 0.000   400 8.225
NCMZC7 24/11/2016 Put 14.010 0.006 0.006 0.000   0 0.006
NCMYO9 24/11/2016 Call 15.500 6.755 6.755 0.000   0 6.755
NCMYP9 24/11/2016 Put 15.500 0.025 0.025 0.000   150 0.025
NCMY39 24/11/2016 Call 16.000 6.270 6.270 0.000   0 6.270
NCMY49 24/11/2016 Put 16.000 0.040 0.040 0.000   100 0.040
NCMZP7 24/11/2016 Call 16.010 6.260 6.260 0.000   20 6.260
NCMZO7 24/11/2016 Put 16.010 0.045 0.045 0.000   0 0.045
NCMY59 24/11/2016 Call 16.500 5.790 5.790 0.000   0 5.790
NCMY69 24/11/2016 Put 16.500 0.060 0.060 0.065 60 188 0.060
NCMZQ7 24/11/2016 Call 16.510 5.780 5.780 0.000   0 5.780
NCMZR7 24/11/2016 Put 16.510 0.060 0.060 0.000   0 0.060
NCMYJ9 24/11/2016 Call 17.000 5.315 5.315 0.000   10 5.315
NCMYK9 24/11/2016 Put 17.000 0.085 0.085 0.000   971 0.085
NCMZT7 24/11/2016 Call 17.010 5.305 5.305 0.000   10 5.305
NCMZS7 24/11/2016 Put 17.010 0.085 0.085 0.000   0 0.085
NCMY79 24/11/2016 Call 17.500 4.850 4.850 0.000   0 4.850
NCMY89 24/11/2016 Put 17.500 0.120 0.120 0.000   150 0.120
NCMXY9 24/11/2016 Call 18.000 4.395 4.395 0.000   110 4.395
NCMXZ9 24/11/2016 Put 18.000 0.160 0.160 0.000   103 0.160
NCMEW7 24/11/2016 Call 18.010 4.385 4.385 0.000   79 4.385
NCMEV7 24/11/2016 Put 18.010 0.165 0.165 0.000   510 0.165
NCMY99 24/11/2016 Call 18.500 3.955 3.955 0.000   0 3.955
NCMYA9 24/11/2016 Put 18.500 0.220 0.220 0.210 25 25 0.220
NCMY19 24/11/2016 Call 19.000 3.530 3.530 0.000   0 3.530
NCMY29 24/11/2016 Put 19.000 0.290 0.290 0.000   604 0.290
NCMET7 24/11/2016 Call 19.010 3.520 3.520 0.000   150 3.520
NCMEU7 24/11/2016 Put 19.010 0.290 0.290 0.000   15 0.290
NCMYB9 24/11/2016 Call 19.500 3.120 3.120 0.000   400 3.120
NCMYC9 24/11/2016 Put 19.500 0.380 0.380 0.000   166 0.380
NCMXR9 24/11/2016 Call 20.000 2.745 2.745 0.000   10 2.745
NCMXS9 24/11/2016 Put 20.000 0.500 0.500 0.460 4 359 0.500
NCMES7 24/11/2016 Call 20.010 2.735 2.735 0.000   40 2.735
NCMER7 24/11/2016 Put 20.010 0.500 0.500 0.490 50 166 0.500
NCMYD9 24/11/2016 Call 20.500 2.390 2.390 0.000   3 2.390
NCMYE9 24/11/2016 Put 20.500 0.645 0.645 0.000   2,744 0.645
NCMXP9 24/11/2016 Call 21.000 2.060 2.060 0.000   188 2.060
NCMXQ9 24/11/2016 Put 21.000 0.815 0.815 0.810 20 245 0.815
NCMEP7 24/11/2016 Call 21.010 2.050 2.050 0.000   635 2.050
NCMEQ7 24/11/2016 Put 21.010 0.815 0.815 0.000   255 0.815
NCMYF9 24/11/2016 Call 21.500 1.755 1.755 0.000   153 1.755
NCMYG9 24/11/2016 Put 21.500 1.010 1.010 0.000   203 1.010
NCMBL8 24/11/2016 Call 21.510 1.750 1.750 0.000   0 1.750
NCMBM8 24/11/2016 Put 21.510 1.015 1.015 0.000   300 1.015
NCMXV9 24/11/2016 Call 22.000 1.490 1.490 0.000   129 1.490
NCMXW9 24/11/2016 Put 22.000 1.245 1.245 0.000   2,225 1.245
NCMBF8 24/11/2016 Call 22.010 1.480 1.480 0.000   0 1.480
NCMBG8 24/11/2016 Put 22.010 1.245 1.245 0.000   40 1.245
NCMYH9 24/11/2016 Call 22.500 1.250 1.250 0.000   685 1.250
NCMYI9 24/11/2016 Put 22.500 1.510 1.510 0.000   127 1.510
NCMB28 24/11/2016 Call 22.510 1.240 1.240 0.000   30 1.240
NCMB38 24/11/2016 Put 22.510 1.510 1.510 0.000   0 1.510
NCMXT9 24/11/2016 Call 23.000 1.035 1.035 1.055 57 1,018 1.035
NCMXU9 24/11/2016 Put 23.000 1.800 1.800 0.000   180 1.800
NCMUL7 24/11/2016 Call 23.010 1.030 1.030 0.000   360 1.030
NCMUM7 24/11/2016 Put 23.010 1.800 1.800 0.000   52 1.800
NCMZA9 24/11/2016 Call 23.500 0.855 0.855 0.880 191 401 0.855
NCMZB9 24/11/2016 Put 23.500 2.115 2.115 0.000   113 2.115
NCMUO7 24/11/2016 Call 23.510 0.850 0.850 0.850 60 460 0.850
NCMUN7 24/11/2016 Put 23.510 2.115 2.115 0.000   35 2.115
NCMBJ7 24/11/2016 Call 24.000 0.705 0.705 0.710 20 4,775 0.705
NCMBK7 24/11/2016 Put 24.000 2.465 2.465 0.000   1,136 2.465
NCMUP7 24/11/2016 Call 24.010 0.695 0.695 0.000   76 0.695
NCMUQ7 24/11/2016 Put 24.010 2.460 2.460 0.000   65 2.460
NCMBL7 24/11/2016 Call 24.500 0.570 0.570 0.580 25 235 0.570
NCMBM7 24/11/2016 Put 24.500 2.830 2.830 0.000   12 2.830
NCMUS7 24/11/2016 Call 24.510 0.570 0.570 0.000   16 0.570
NCMUR7 24/11/2016 Put 24.510 2.825 2.825 0.000   100 2.825
NCMBO7 24/11/2016 Call 25.000 0.460 0.460 0.470 1,903 5,272 0.460
NCMBP7 24/11/2016 Put 25.000 3.215 3.215 0.000   0 3.215
NCMUT7 24/11/2016 Call 25.010 0.460 0.460 0.000   340 0.460
NCMUU7 24/11/2016 Put 25.010 3.215 3.215 0.000   0 3.215
NCMBQ7 24/11/2016 Call 25.500 0.375 0.375 0.000   108 0.375
NCMBR7 24/11/2016 Put 25.500 3.625 3.625 0.000   0 3.625
NCMD77 24/11/2016 Call 26.000 0.300 0.300 0.305 94 3,119 0.300
NCMD87 24/11/2016 Put 26.000 4.050 4.050 0.000   200 4.050
NCMI87 24/11/2016 Call 26.500 0.240 0.240 0.250 100 209 0.240
NCMI97 24/11/2016 Put 26.500 4.490 4.490 0.000   0 4.490
NCMIF7 24/11/2016 Call 27.000 0.195 0.195 0.000   229 0.195
NCMIG7 24/11/2016 Put 27.000 4.945 4.945 0.000   4 4.945
NCMJC7 24/11/2016 Call 27.500 0.150 0.150 0.000   20 0.150
NCMJD7 24/11/2016 Put 27.500 5.410 5.410 0.000   0 5.410
NCMLI7 24/11/2016 Call 28.000 0.120 0.120 0.000   450 0.120
NCMLJ7 24/11/2016 Put 28.000 5.885 5.885 0.000   0 5.885
NCMLK7 24/11/2016 Call 28.500 0.095 0.095 0.000   40 0.095
NCMLL7 24/11/2016 Put 28.500 6.370 6.370 0.000   0 6.370
NCMNP7 24/11/2016 Call 29.000 0.080 0.080 0.085 186 386 0.080
NCMNQ7 24/11/2016 Put 29.000 6.860 6.860 0.000   0 6.860
NCMNR7 24/11/2016 Call 29.500 0.060 0.060 0.000   373 0.060
NCMNS7 24/11/2016 Put 29.500 7.350 7.350 0.000   0 7.350
NCMQN7 24/11/2016 Call 30.000 0.050 0.050 0.000   776 0.050
NCMQO7 24/11/2016 Put 30.000 7.845 7.845 0.000   0 7.845
NCMEG7 24/11/2016 Call 33.000 0.010 0.010 0.000   2,674 0.010
NCMEF7 24/11/2016 Put 33.000 10.820 10.820 0.000   0 10.820
NCMEH7 24/11/2016 Call 33.010 0.010 0.010 0.000   0 0.010
NCMEI7 24/11/2016 Put 33.010 10.775 10.775 0.000   0 10.775
NCMQJ9 22/12/2016 Call 0.010 22.265 22.265 0.000   0 22.265
NCMWH7 22/12/2016 Call 5.500 16.710 16.710 0.000   0 16.710
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 16.215 16.215 0.000   0 16.215
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 15.715 15.715 0.000   0 15.715
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 15.215 15.215 0.000   0 15.215
NCMYS7 22/12/2016 Put 7.000 0.000 0.000 0.000   300 0.000
NCMWJ7 22/12/2016 Call 7.500 14.720 14.720 0.000   48 14.720
NCMXZ7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
NCMY77 22/12/2016 Call 8.000 14.220 14.220 0.000   0 14.220
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   10 0.000
NCMY57 22/12/2016 Call 8.500 13.725 13.725 0.000   0 13.725
NCMY67 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
NCMYP7 22/12/2016 Call 9.000 13.225 13.225 0.000   0 13.225
NCMYQ7 22/12/2016 Put 9.000 0.000 0.000 0.000   278 0.000
NCMY37 22/12/2016 Call 9.500 12.725 12.725 0.000   15 12.725
NCMY47 22/12/2016 Put 9.500 0.000 0.000 0.000   154 0.000
NCMZ17 22/12/2016 Call 10.000 12.230 12.230 0.000   0 12.230
NCMZ27 22/12/2016 Put 10.000 0.000 0.000 0.000   150 0.000
NCMZL7 22/12/2016 Call 10.500 11.730 11.730 0.000   0 11.730
NCMZM7 22/12/2016 Put 10.500 0.000 0.000 0.000   300 0.000
NCMWY8 22/12/2016 Call 10.750 11.480 11.480 0.000   0 11.480
NCMWZ8 22/12/2016 Put 10.750 0.000 0.000 0.000   100 0.000
NCMDM8 22/12/2016 Call 11.000 11.235 11.235 0.000   0 11.235
NCMDN8 22/12/2016 Put 11.000 0.000 0.000 0.000   462 0.000
NCMV58 22/12/2016 Call 11.250 10.985 10.985 0.000   0 10.985
NCMV68 22/12/2016 Put 11.250 0.001 0.001 0.000   0 0.001
NCMDO8 22/12/2016 Call 11.500 10.735 10.735 0.000   0 10.735
NCMDP8 22/12/2016 Put 11.500 0.001 0.001 0.000   80 0.001
NCMVJ8 22/12/2016 Call 11.750 10.490 10.490 0.000   0 10.490
NCMVK8 22/12/2016 Put 11.750 0.002 0.002 0.000   100 0.002
NCMDR8 22/12/2016 Call 12.000 10.240 10.240 0.000   20 10.240
NCMDQ8 22/12/2016 Put 12.000 0.002 0.002 0.000   356 0.002
NCMY48 22/12/2016 Call 12.010 10.230 10.230 0.000   220 10.230
NCMY58 22/12/2016 Put 12.010 0.002 0.002 0.000   50 0.002
NCMVF8 22/12/2016 Call 12.250 9.990 9.990 0.000   0 9.990
NCMVG8 22/12/2016 Put 12.250 0.003 0.003 0.000   100 0.003
NCMDS8 22/12/2016 Call 12.500 9.745 9.745 0.000   206 9.745
NCMDT8 22/12/2016 Put 12.500 0.004 0.004 0.000   609 0.004
NCMY38 22/12/2016 Call 12.510 9.735 9.735 0.000   0 9.735
NCMY28 22/12/2016 Put 12.510 0.004 0.004 0.000   0 0.004
NCMVL8 22/12/2016 Call 12.750 9.500 9.500 0.000   135 9.500
NCMVM8 22/12/2016 Put 12.750 0.006 0.006 0.000   0 0.006
NCMEN8 22/12/2016 Call 13.000 9.250 9.250 0.000   20 9.250
NCMEM8 22/12/2016 Put 13.000 0.008 0.008 0.000   350 0.008
NCMXZ8 22/12/2016 Call 13.010 9.240 9.240 0.000   200 9.240
NCMY18 22/12/2016 Put 13.010 0.008 0.008 0.000   610 0.008
NCMVD8 22/12/2016 Call 13.250 9.005 9.005 0.000   0 9.005
NCMVE8 22/12/2016 Put 13.250 0.010 0.010 0.000   0 0.010
NCMQJ8 22/12/2016 Call 13.500 8.760 8.760 0.000   72 8.760
NCMQK8 22/12/2016 Put 13.500 0.015 0.015 0.000   60 0.015
NCMVN8 22/12/2016 Call 13.750 8.520 8.520 0.000   0 8.520
NCMVO8 22/12/2016 Put 13.750 0.015 0.015 0.000   20 0.015
NCMEO8 22/12/2016 Call 14.000 8.275 8.275 0.000   519 8.275
NCMEP8 22/12/2016 Put 14.000 0.020 0.020 0.000   100 0.020
NCMJV7 22/12/2016 Call 14.010 8.265 8.265 0.000   418 8.265
NCMJU7 22/12/2016 Put 14.010 0.020 0.020 0.000   0 0.020
NCMVH8 22/12/2016 Call 14.250 8.035 8.035 0.000   100 8.035
NCMVI8 22/12/2016 Put 14.250 0.025 0.025 0.000   30 0.025
NCMMV9 22/12/2016 Call 14.500 7.790 7.790 0.000   180 7.790
NCMMW9 22/12/2016 Put 14.500 0.035 0.035 0.000   20 0.035
NCMX78 22/12/2016 Call 14.750 7.550 7.550 0.000   10 7.550
NCMX88 22/12/2016 Put 14.750 0.040 0.040 0.000   1,069 0.040
NCMER8 22/12/2016 Call 15.000 7.310 7.310 0.000   390 7.310
NCMEQ8 22/12/2016 Put 15.000 0.050 0.050 0.000   2,700 0.050
NCMSD8 22/12/2016 Call 15.010 7.300 7.300 0.000   423 7.300
NCMSC8 22/12/2016 Put 15.010 0.050 0.050 0.000   0 0.050
NCMXD8 22/12/2016 Call 15.500 6.830 6.830 0.000   220 6.830
NCMXF8 22/12/2016 Put 15.500 0.075 0.075 0.000   196 0.075
NCMM79 22/12/2016 Call 16.000 6.360 6.360 0.000   408 6.360
NCMM89 22/12/2016 Put 16.000 0.100 0.100 0.000   210 0.100
NCMSE8 22/12/2016 Call 16.010 6.350 6.350 0.000   382 6.350
NCMSF8 22/12/2016 Put 16.010 0.100 0.100 0.000   75 0.100
NCMZA8 22/12/2016 Call 16.500 5.895 5.895 0.000   212 5.895
NCMZB8 22/12/2016 Put 16.500 0.135 0.135 0.000   0 0.135
NCMVD7 22/12/2016 Call 16.510 5.890 5.890 0.000   120 5.890
NCMVC7 22/12/2016 Put 16.510 0.140 0.140 0.000   0 0.140
NCMMP9 22/12/2016 Call 17.000 5.445 5.445 0.000   658 5.445
NCMMQ9 22/12/2016 Put 17.000 0.185 0.185 0.000   593 0.185
NCMSH8 22/12/2016 Call 17.010 5.435 5.435 0.000   377 5.435
NCMSG8 22/12/2016 Put 17.010 0.185 0.185 0.000   210 0.185
NCMCK9 22/12/2016 Call 17.500 5.000 5.000 0.000   780 5.000
NCMCL9 22/12/2016 Put 17.500 0.240 0.240 0.000   467 0.240
NCMUZ7 22/12/2016 Call 17.510 4.990 4.990 0.000   161 4.990
NCMV17 22/12/2016 Put 17.510 0.240 0.240 0.000   0 0.240
NCMRH9 22/12/2016 Call 18.000 4.570 4.570 0.000   275 4.570
NCMRI9 22/12/2016 Put 18.000 0.310 0.310 0.000   483 0.310
NCMRN7 22/12/2016 Call 18.010 4.560 4.560 0.000   460 4.560
NCMRO7 22/12/2016 Put 18.010 0.310 0.310 0.000   100 0.310
NCMCI9 22/12/2016 Call 18.500 4.160 4.160 0.000   524 4.160
NCMCJ9 22/12/2016 Put 18.500 0.395 0.395 0.000   1,026 0.395
NCMZE7 22/12/2016 Call 18.510 4.150 4.150 0.000   65 4.150
NCMZF7 22/12/2016 Put 18.510 0.395 0.395 0.000   90 0.395
NCMB57 22/12/2016 Call 19.000 3.760 3.760 0.000   8,752 3.760
NCMB67 22/12/2016 Put 19.000 0.495 0.495 0.000   2,820 0.495
NCMD39 22/12/2016 Call 19.010 3.750 3.750 0.000   133 3.750
NCMD49 22/12/2016 Put 19.010 0.500 0.500 0.000   280 0.500
NCMD69 22/12/2016 Call 19.500 3.385 3.385 0.000   4 3.385
NCMD59 22/12/2016 Put 19.500 0.620 0.620 0.000   825 0.620
NCMD79 22/12/2016 Call 19.510 3.375 3.375 0.000   47 3.375
NCMD89 22/12/2016 Put 19.510 0.620 0.620 0.000   340 0.620
NCMDK9 22/12/2016 Call 20.000 3.030 3.030 0.000   709 3.030
NCMD99 22/12/2016 Put 20.000 0.760 0.760 0.000   2,130 0.760
NCMDL9 22/12/2016 Call 20.010 3.020 3.020 0.000   148 3.020
NCMDM9 22/12/2016 Put 20.010 0.760 0.760 0.000   252 0.760
NCMF19 22/12/2016 Call 20.500 2.690 2.690 0.000   142 2.690
NCMF29 22/12/2016 Put 20.500 0.920 0.920 0.000   110 0.920
NCMB48 22/12/2016 Call 20.510 2.685 2.685 0.000   0 2.685
NCMB58 22/12/2016 Put 20.510 0.925 0.925 0.000   0 0.925
NCMNQ9 22/12/2016 Call 21.000 2.385 2.385 0.000   337 2.385
NCMNR9 22/12/2016 Put 21.000 1.115 1.115 0.000   445 1.115
NCMB78 22/12/2016 Call 21.010 2.375 2.375 0.000   21 2.375
NCMB68 22/12/2016 Put 21.010 1.115 1.115 0.000   6 1.115
NCMNO9 22/12/2016 Call 21.500 2.095 2.095 0.000   0 2.095
NCMNP9 22/12/2016 Put 21.500 1.325 1.325 0.000   535 1.325
NCMB88 22/12/2016 Call 21.510 2.090 2.090 0.000   0 2.090
NCMB98 22/12/2016 Put 21.510 1.325 1.325 0.000   45 1.325
NCMPV9 22/12/2016 Call 22.000 1.835 1.835 0.000   3,097 1.835
NCMPW9 22/12/2016 Put 22.000 1.565 1.565 1.520 10 2,132 1.565
NCMXC9 22/12/2016 Call 22.010 1.830 1.830 0.000   175 1.830
NCMXD9 22/12/2016 Put 22.010 1.560 1.560 0.000 130 145 1.560
NCMWA7 22/12/2016 Call 22.500 1.600 1.600 0.000   4,749 1.600
NCMWB7 22/12/2016 Put 22.500 1.830 1.830 0.000   22 1.830
NCMYL7 22/12/2016 Call 22.510 1.595 1.595 0.000   2 1.595
NCMYM7 22/12/2016 Put 22.510 1.825 1.825 0.000   60 1.825
NCMWD7 22/12/2016 Call 22.750 1.490 1.490 0.000   100 1.490
NCMWC7 22/12/2016 Put 22.750 1.970 1.970 0.000   28 1.970
NCMYV7 22/12/2016 Call 22.760 1.485 1.485 0.000   0 1.485
NCMYN7 22/12/2016 Put 22.760 1.965 1.965 0.000   0 1.965
NCMWE7 22/12/2016 Call 23.000 1.385 1.385 1.400 5 5,016 1.385
NCMWF7 22/12/2016 Put 23.000 2.110 2.110 0.000   2,040 2.110
NCMTO8 22/12/2016 Call 23.010 1.380 1.380 0.000   1,836 1.380
NCMTN8 22/12/2016 Put 23.010 2.110 2.110 0.000   451 2.110
NCMVQ9 22/12/2016 Call 23.500 1.200 1.200 0.000   309 1.200
NCMVR9 22/12/2016 Put 23.500 2.425 2.425 0.000   40 2.425
NCMYW7 22/12/2016 Call 23.510 1.190 1.190 0.000   5 1.190
NCMYX7 22/12/2016 Put 23.510 2.415 2.415 0.000   10 2.415
NCMFP9 22/12/2016 Call 24.000 1.025 1.025 0.000   290 1.025
NCMFO9 22/12/2016 Put 24.000 2.750 2.750 0.000   1,769 2.750
NCMFU9 22/12/2016 Call 24.010 1.025 1.025 0.000   191 1.025
NCMFY9 22/12/2016 Put 24.010 2.745 2.745 0.000   50 2.745
NCMX49 22/12/2016 Call 24.500 0.885 0.885 0.000   66 0.885
NCMX59 22/12/2016 Put 24.500 3.105 3.105 0.000   291 3.105
NCMZ37 22/12/2016 Call 24.510 0.880 0.880 0.000   0 0.880
NCMYZ7 22/12/2016 Put 24.510 3.095 3.095 0.000   40 3.095
NCMFQ9 22/12/2016 Call 25.000 0.750 0.750 0.000   1,506 0.750
NCMFR9 22/12/2016 Put 25.000 3.470 3.470 0.000   175 3.470
NCMFT9 22/12/2016 Call 25.010 0.750 0.750 0.000   182 0.750
NCMFS9 22/12/2016 Put 25.010 3.460 3.460 0.000   720 3.460
NCMBS7 22/12/2016 Call 25.500 0.645 0.645 0.000   65 0.645
NCMBT7 22/12/2016 Put 25.500 3.855 3.855 0.000   30 3.855
NCMCZ7 22/12/2016 Call 25.510 0.640 0.640 0.000   0 0.640
NCMCY7 22/12/2016 Put 25.510 3.845 3.845 0.000   24 3.845
NCMJP8 22/12/2016 Call 26.000 0.545 0.545 0.000   12,913 0.545
NCMJQ8 22/12/2016 Put 26.000 4.255 4.255 0.000   50 4.255
NCMJS8 22/12/2016 Call 26.010 0.545 0.545 0.000   122 0.545
NCMJR8 22/12/2016 Put 26.010 4.245 4.245 0.000   1,010 4.245
NCMR49 22/12/2016 Call 26.500 0.465 0.465 0.000   100 0.465
NCMR39 22/12/2016 Put 26.500 4.675 4.675 0.000   0 4.675
NCMR59 22/12/2016 Call 26.510 0.460 0.460 0.000   300 0.460
NCMR69 22/12/2016 Put 26.510 4.655 4.655 0.000   500 4.655
NCMR19 22/12/2016 Call 27.000 0.385 0.385 0.400 37 544 0.385
NCMR29 22/12/2016 Put 27.000 5.100 5.100 0.000   0 5.100
NCMQZ9 22/12/2016 Call 27.010 0.390 0.390 0.000   40 0.390
NCMQY9 22/12/2016 Put 27.010 5.080 5.080 0.000   44 5.080
NCMEZ7 22/12/2016 Call 27.500 0.330 0.330 0.000   383 0.330
NCMF17 22/12/2016 Put 27.500 5.540 5.540 0.000   0 5.540
NCMEY7 22/12/2016 Call 27.510 0.325 0.325 0.000   50 0.325
NCMEX7 22/12/2016 Put 27.510 5.520 5.520 0.000   34 5.520
NCMLM7 22/12/2016 Call 28.000 0.275 0.275 0.000   837 0.275
NCMLN7 22/12/2016 Put 28.000 5.990 5.990 0.000   97 5.990
NCMLO7 22/12/2016 Call 28.500 0.235 0.235 0.000   191 0.235
NCMLP7 22/12/2016 Put 28.500 6.455 6.455 0.000   0 6.455
NCMZW8 22/12/2016 Call 29.000 0.195 0.195 0.000   262 0.195
NCMZX8 22/12/2016 Put 29.000 6.920 6.920 0.000   0 6.920
NCMZV8 22/12/2016 Call 29.010 0.195 0.195 0.000   0 0.195
NCMZU8 22/12/2016 Put 29.010 6.885 6.885 0.000   407 6.885
NCMNT7 22/12/2016 Call 29.500 0.165 0.165 0.000   88 0.165
NCMNU7 22/12/2016 Put 29.500 7.395 7.395 0.000   0 7.395
NCMQP7 22/12/2016 Call 30.000 0.140 0.140 0.000   70 0.140
NCMQQ7 22/12/2016 Put 30.000 7.870 7.870 0.000   0 7.870
NCMBH8 22/12/2016 Call 30.010 0.140 0.140 0.000   0 0.140
NCMBI8 22/12/2016 Put 30.010 7.830 7.830 0.000 130 130 7.830
NCMB79 22/12/2016 Call 31.000 0.100 0.100 0.000   595 0.100
NCMB69 22/12/2016 Put 31.000 8.840 8.840 0.000   0 8.840
NCMB49 22/12/2016 Call 31.010 0.095 0.095 0.000   150 0.095
NCMB59 22/12/2016 Put 31.010 8.790 8.790 0.000   460 8.790
NCMDO9 22/12/2016 Call 32.000 0.070 0.070 0.000   700 0.070
NCMDN9 22/12/2016 Put 32.000 9.825 9.825 0.000   0 9.825
NCMDP9 22/12/2016 Call 32.010 0.070 0.070 0.000   0 0.070
NCMDQ9 22/12/2016 Put 32.010 9.760 9.760 0.000   3 9.760
NCMF47 22/12/2016 Call 32.500 0.055 0.055 0.000   300 0.055
NCMF57 22/12/2016 Put 32.500 10.315 10.315 0.000   0 10.315
NCMF37 22/12/2016 Call 32.510 0.055 0.055 0.000   0 0.055
NCMF27 22/12/2016 Put 32.510 10.245 10.245 0.000   18 10.245
NCMEJ7 22/12/2016 Call 33.000 0.045 0.045 0.000   2,800 0.045
NCMEK7 22/12/2016 Put 33.000 10.815 10.815 0.000   0 10.815
NCMEM7 22/12/2016 Call 33.010 0.045 0.045 0.000   0 0.045
NCMEL7 22/12/2016 Put 33.010 10.735 10.735 0.000   10 10.735
NCMLO9 22/12/2016 Call 34.000 0.030 0.030 0.000   933 0.030
NCMLN9 22/12/2016 Put 34.000 11.810 11.810 0.000   0 11.810
NCMLP9 22/12/2016 Call 34.010 0.030 0.030 0.000   94 0.030
NCMLQ9 22/12/2016 Put 34.010 11.720 11.720 0.000   0 11.720
NCMZI9 22/12/2016 Call 35.000 0.020 0.020 0.000   116 0.020
NCMZJ9 22/12/2016 Put 35.000 12.810 12.810 0.000   0 12.810
NCMZL9 22/12/2016 Call 35.010 0.020 0.020 0.000   0 0.020
NCMZK9 22/12/2016 Put 35.010 12.705 12.705 0.000   97 12.705
NCMP89 22/12/2016 Call 36.000 0.015 0.015 0.000   900 0.015
NCMP79 22/12/2016 Put 36.000 13.810 13.810 0.000   0 13.810
NCMP99 22/12/2016 Call 36.010 0.015 0.015 0.000   0 0.015
NCMPK9 22/12/2016 Put 36.010 13.695 13.695 0.000   395 13.695
NCMTF7 24/01/2017 Call 0.010 22.305 22.305 0.000   0 22.305
NCMU17 24/01/2017 Call 17.000 5.560 5.560 0.000   0 5.560
NCMU27 24/01/2017 Put 17.000 0.290 0.290 0.000   0 0.290
NCMU67 24/01/2017 Call 17.500 5.170 5.170 0.000   0 5.170
NCMU57 24/01/2017 Put 17.500 0.360 0.360 0.000   0 0.360
NCMU77 24/01/2017 Call 18.000 4.755 4.755 0.000   0 4.755
NCMUK7 24/01/2017 Put 18.000 0.450 0.450 0.000   0 0.450
NCMXR7 24/01/2017 Call 18.500 4.345 4.345 0.000   0 4.345
NCMXS7 24/01/2017 Put 18.500 0.550 0.550 0.000   0 0.550
NCMV27 24/01/2017 Call 19.000 3.970 3.970 0.000   0 3.970
NCMV37 24/01/2017 Put 19.000 0.670 0.670 0.000   0 0.670
NCMV47 24/01/2017 Call 19.010 3.960 3.960 0.000   0 3.960
NCMV57 24/01/2017 Put 19.010 0.670 0.670 0.650 500 500 0.670
NCMXF7 24/01/2017 Call 19.500 3.605 3.605 0.000   5 3.605
NCMXG7 24/01/2017 Put 19.500 0.810 0.810 0.000   0 0.810
NCMUV7 24/01/2017 Call 20.000 3.270 3.270 0.000   20 3.270
NCMUW7 24/01/2017 Put 20.000 0.965 0.965 0.000   0 0.965
NCMV77 24/01/2017 Call 20.010 3.260 3.260 0.000   0 3.260
NCMV67 24/01/2017 Put 20.010 0.965 0.965 0.000   10 0.965
NCMUX7 24/01/2017 Call 20.500 2.950 2.950 0.000   0 2.950
NCMUY7 24/01/2017 Put 20.500 1.145 1.145 0.000   0 1.145
NCMSC7 24/01/2017 Call 21.000 2.650 2.650 0.000   55 2.650
NCMSD7 24/01/2017 Put 21.000 1.340 1.340 0.000   0 1.340
NCMV87 24/01/2017 Call 21.010 2.640 2.640 0.000   0 2.640
NCMV97 24/01/2017 Put 21.010 1.335 1.335 0.000   2 1.335
NCMT97 24/01/2017 Call 21.500 2.365 2.365 0.000   0 2.365
NCMTA7 24/01/2017 Put 21.500 1.560 1.560 0.000   0 1.560
NCMSE7 24/01/2017 Call 22.000 2.100 2.100 0.000   11 2.100
NCMSF7 24/01/2017 Put 22.000 1.790 1.790 0.000   0 1.790
NCMTB7 24/01/2017 Call 22.500 1.860 1.860 0.000   0 1.860
NCMTC7 24/01/2017 Put 22.500 2.050 2.050 0.000   0 2.050
NCMSK7 24/01/2017 Call 23.000 1.635 1.635 0.000   100 1.635
NCMSL7 24/01/2017 Put 23.000 2.325 2.325 0.000   6 2.325
NCMTD7 24/01/2017 Call 23.500 1.440 1.440 0.000   6 1.440
NCMTE7 24/01/2017 Put 23.500 2.625 2.625 0.000   4 2.625
NCMSM7 24/01/2017 Call 24.000 1.260 1.260 0.000   39 1.260
NCMSN7 24/01/2017 Put 24.000 2.945 2.945 0.000   0 2.945
NCMT77 24/01/2017 Call 24.500 1.100 1.100 0.000   0 1.100
NCMT87 24/01/2017 Put 24.500 3.285 3.285 0.000   20 3.285
NCMSY7 24/01/2017 Call 25.000 0.960 0.960 0.000   0 0.960
NCMSZ7 24/01/2017 Put 25.000 3.645 3.645 0.000   0 3.645
NCMT57 24/01/2017 Call 25.500 0.835 0.835 0.000   0 0.835
NCMT67 24/01/2017 Put 25.500 4.025 4.025 0.000   0 4.025
NCMSW7 24/01/2017 Call 26.000 0.730 0.730 0.000   0 0.730
NCMSX7 24/01/2017 Put 26.000 4.425 4.425 0.000   0 4.425
NCMT37 24/01/2017 Call 26.500 0.625 0.625 0.000   0 0.625
NCMT47 24/01/2017 Put 26.500 4.830 4.830 0.000   0 4.830
NCMSS7 24/01/2017 Call 27.000 0.545 0.545 0.000   0 0.545
NCMST7 24/01/2017 Put 27.000 5.250 5.250 0.000   0 5.250
NCMT17 24/01/2017 Call 27.500 0.460 0.460 0.000   0 0.460
NCMT27 24/01/2017 Put 27.500 5.665 5.665 0.000   0 5.665
NCMSU7 24/01/2017 Call 28.000 0.400 0.400 0.000   0 0.400
NCMSV7 24/01/2017 Put 28.000 6.105 6.105 0.000   0 6.105
NCMTQ7 24/01/2017 Call 28.500 0.335 0.335 0.000   0 0.335
NCMTR7 24/01/2017 Put 28.500 6.545 6.545 0.000   0 6.545
NCMTS7 24/01/2017 Call 29.000 0.285 0.285 0.000   0 0.285
NCMTT7 24/01/2017 Put 29.000 7.005 7.005 0.000   0 7.005
NCMX37 23/02/2017 Call 0.010 22.340 22.340 0.000   0 22.340
NCMXM7 23/02/2017 Call 17.000 5.690 5.690 0.000   0 5.690
NCMXL7 23/02/2017 Put 17.000 0.420 0.420 0.000   0 0.420
NCMXN7 23/02/2017 Call 17.500 5.305 5.305 0.000   0 5.305
NCMXO7 23/02/2017 Put 17.500 0.500 0.500 0.000   88 0.500
NCMXQ7 23/02/2017 Call 18.000 4.905 4.905 0.000   0 4.905
NCMXP7 23/02/2017 Put 18.000 0.590 0.590 0.000   0 0.590
NCMXT7 23/02/2017 Call 18.500 4.530 4.530 0.000   0 4.530
NCMXU7 23/02/2017 Put 18.500 0.720 0.720 0.000   0 0.720
NCMXH7 23/02/2017 Call 19.000 4.160 4.160 0.000   0 4.160
NCMXI7 23/02/2017 Put 19.000 0.850 0.850 0.000   100 0.850
NCMXJ7 23/02/2017 Call 19.500 3.825 3.825 0.000   6 3.825
NCMXK7 23/02/2017 Put 19.500 1.010 1.010 0.000   0 1.010
NCMVI7 23/02/2017 Call 20.000 3.490 3.490 0.000   0 3.490
NCMVJ7 23/02/2017 Put 20.000 1.175 1.175 0.000   2 1.175
NCMW37 23/02/2017 Call 20.500 3.195 3.195 0.000   0 3.195
NCMW47 23/02/2017 Put 20.500 1.375 1.375 0.000   0 1.375
NCMVG7 23/02/2017 Call 21.000 2.900 2.900 0.000   0 2.900
NCMVH7 23/02/2017 Put 21.000 1.580 1.580 0.000   0 1.580
NCMW57 23/02/2017 Call 21.500 2.640 2.640 0.000   0 2.640
NCMW67 23/02/2017 Put 21.500 1.815 1.815 0.000   1 1.815
NCMVM7 23/02/2017 Call 22.000 2.385 2.385 0.000   5 2.385
NCMVN7 23/02/2017 Put 22.000 2.055 2.055 0.000   0 2.055
NCMW77 23/02/2017 Call 22.500 2.150 2.150 0.000   0 2.150
NCMW87 23/02/2017 Put 22.500 2.320 2.320 0.000   0 2.320
NCMVK7 23/02/2017 Call 23.000 1.930 1.930 0.000   50 1.930
NCMVL7 23/02/2017 Put 23.000 2.595 2.595 0.000   0 2.595
NCMW97 23/02/2017 Call 23.500 1.725 1.725 0.000   0 1.725
NCMX27 23/02/2017 Put 23.500 2.890 2.890 0.000   0 2.890
NCMVO7 23/02/2017 Call 24.000 1.540 1.540 0.000   0 1.540
NCMVP7 23/02/2017 Put 24.000 3.205 3.205 0.000   0 3.205
NCMVW7 23/02/2017 Call 24.500 1.355 1.355 0.000   0 1.355
NCMVX7 23/02/2017 Put 24.500 3.525 3.525 0.000   60 3.525
NCMVQ7 23/02/2017 Call 25.000 1.210 1.210 0.000   0 1.210
NCMVR7 23/02/2017 Put 25.000 3.875 3.875 0.000   0 3.875
NCMVY7 23/02/2017 Call 25.500 1.065 1.065 0.000   0 1.065
NCMVZ7 23/02/2017 Put 25.500 4.230 4.230 0.000   0 4.230
NCMVU7 23/02/2017 Call 26.000 0.940 0.940 0.000   0 0.940
NCMVV7 23/02/2017 Put 26.000 4.605 4.605 0.000   0 4.605
NCMW17 23/02/2017 Call 26.500 0.830 0.830 0.000   0 0.830
NCMW27 23/02/2017 Put 26.500 4.990 4.990 0.000   0 4.990
NCMVS7 23/02/2017 Call 27.000 0.725 0.725 0.000   281 0.725
NCMVT7 23/02/2017 Put 27.000 5.390 5.390 0.000   0 5.390
NCMS19 30/03/2017 Call 0.010 22.325 22.325 0.000   0 22.325
NCMLP8 30/03/2017 Call 9.000 13.280 13.280 0.000   0 13.280
NCMLQ8 30/03/2017 Put 9.000 0.008 0.008 0.000   0 0.008
NCMLJ8 30/03/2017 Call 9.500 12.785 12.785 0.000   0 12.785
NCMLK8 30/03/2017 Put 9.500 0.015 0.015 0.000   0 0.015
NCML78 30/03/2017 Call 10.000 12.290 12.290 0.000   0 12.290
NCML88 30/03/2017 Put 10.000 0.020 0.020 0.000   0 0.020
NCMCQ8 30/03/2017 Call 10.500 11.795 11.795 0.000   0 11.795
NCMCR8 30/03/2017 Put 10.500 0.030 0.030 0.000   531 0.030
NCMC58 30/03/2017 Call 11.000 11.305 11.305 0.000   0 11.305
NCMC68 30/03/2017 Put 11.000 0.045 0.045 0.000   0 0.045
NCMCK8 30/03/2017 Call 11.500 10.815 10.815 0.000   0 10.815
NCMCL8 30/03/2017 Put 11.500 0.060 0.060 0.000   0 0.060
NCMC98 30/03/2017 Call 12.000 10.335 10.335 0.000   0 10.335
NCMCF8 30/03/2017 Put 12.000 0.080 0.080 0.000   0 0.080
NCMCI8 30/03/2017 Call 12.500 9.860 9.860 0.000   0 9.860
NCMCJ8 30/03/2017 Put 12.500 0.100 0.100 0.000   100 0.100
NCMC78 30/03/2017 Call 13.000 9.390 9.390 0.000   0 9.390
NCMC88 30/03/2017 Put 13.000 0.125 0.125 0.000   0 0.125
NCMCM8 30/03/2017 Call 13.500 8.925 8.925 0.000   0 8.925
NCMCN8 30/03/2017 Put 13.500 0.160 0.160 0.000   0 0.160
NCMCG8 30/03/2017 Call 14.000 8.465 8.465 0.000   78 8.465
NCMCH8 30/03/2017 Put 14.000 0.190 0.190 0.000   100 0.190
NCMR79 30/03/2017 Call 14.250 8.235 8.235 0.000   0 8.235
NCMRN9 30/03/2017 Put 14.250 0.210 0.210 0.000   100 0.210
NCMCO8 30/03/2017 Call 14.500 8.010 8.010 0.000   0 8.010
NCMCP8 30/03/2017 Put 14.500 0.235 0.235 0.000   60 0.235
NCMRO9 30/03/2017 Call 14.750 7.785 7.785 0.000   0 7.785
NCMRP9 30/03/2017 Put 14.750 0.260 0.260 0.000   0 0.260
NCMCU8 30/03/2017 Call 15.000 7.560 7.560 0.000   0 7.560
NCMCV8 30/03/2017 Put 15.000 0.285 0.285 0.000   100 0.285
NCMRS9 30/03/2017 Call 15.500 7.120 7.120 0.000   0 7.120
NCMRT9 30/03/2017 Put 15.500 0.345 0.345 0.000   200 0.345
NCMEH8 30/03/2017 Call 16.000 6.690 6.690 0.000   50 6.690
NCMEI8 30/03/2017 Put 16.000 0.410 0.410 0.000   310 0.410
NCMRU9 30/03/2017 Call 16.500 6.270 6.270 0.000   49 6.270
NCMRV9 30/03/2017 Put 16.500 0.490 0.490 0.000   0 0.490
NCMEJ8 30/03/2017 Call 17.000 5.865 5.865 0.000   161 5.865
NCMEK8 30/03/2017 Put 17.000 0.585 0.585 0.000   535 0.585
NCMS17 30/03/2017 Call 17.010 5.815 5.815 0.000   330 5.815
NCMRZ7 30/03/2017 Put 17.010 0.585 0.585 0.000   0 0.585
NCMRW9 30/03/2017 Call 17.500 5.465 5.465 0.000   25 5.465
NCMRX9 30/03/2017 Put 17.500 0.685 0.685 0.000   0 0.685
NCMGO8 30/03/2017 Call 18.000 5.095 5.095 0.000   52 5.095
NCMGP8 30/03/2017 Put 18.000 0.810 0.810 0.000   4 0.810
NCMS27 30/03/2017 Call 18.010 5.045 5.045 0.000   0 5.045
NCMS37 30/03/2017 Put 18.010 0.805 0.805 0.000   390 0.805
NCMRY9 30/03/2017 Call 18.500 4.725 4.725 0.000   6 4.725
NCMRZ9 30/03/2017 Put 18.500 0.935 0.935 0.000   0 0.935
NCMJB8 30/03/2017 Call 19.000 4.385 4.385 0.000   2 4.385
NCMJC8 30/03/2017 Put 19.000 1.090 1.090 0.000   66 1.090
NCMRQ9 30/03/2017 Call 19.500 4.050 4.050 0.000   54 4.050
NCMRR9 30/03/2017 Put 19.500 1.255 1.255 0.000   3 1.255
NCMCY9 30/03/2017 Call 20.000 3.740 3.740 0.000   0 3.740
NCMCZ9 30/03/2017 Put 20.000 1.440 1.440 0.000   6 1.440
NCMS89 30/03/2017 Call 20.500 3.445 3.445 0.000   5 3.445
NCMS99 30/03/2017 Put 20.500 1.640 1.640 0.000   0 1.640
NCMF39 30/03/2017 Call 21.000 3.160 3.160 0.000   320 3.160
NCMF49 30/03/2017 Put 21.000 1.850 1.850 0.000   12 1.850
NCMSI9 30/03/2017 Call 21.500 2.910 2.910 0.000   0 2.910
NCMSJ9 30/03/2017 Put 21.500 2.090 2.090 0.000   0 2.090
NCMZU7 30/03/2017 Call 21.510 2.875 2.875 0.000   0 2.875
NCMZV7 30/03/2017 Put 21.510 2.085 2.085 0.000   0 2.085
NCMNS9 30/03/2017 Call 22.000 2.655 2.655 0.000   76 2.655
NCMNT9 30/03/2017 Put 22.000 2.330 2.330 0.000   158 2.330
NCMZX7 30/03/2017 Call 22.010 2.630 2.630 0.000   0 2.630
NCMZW7 30/03/2017 Put 22.010 2.335 2.335 0.000   0 2.335
NCMUV9 30/03/2017 Call 22.500 2.425 2.425 0.000   4 2.425
NCMUW9 30/03/2017 Put 22.500 2.600 2.600 0.000   50 2.600
NCMVS9 30/03/2017 Call 23.000 2.205 2.205 0.000   79 2.205
NCMVT9 30/03/2017 Put 23.000 2.880 2.880 0.000   108 2.880
NCMVU9 30/03/2017 Call 23.500 1.995 1.995 0.000   100 1.995
NCMVV9 30/03/2017 Put 23.500 3.165 3.165 0.000   0 3.165
NCMWB9 30/03/2017 Call 24.000 1.810 1.810 0.000   0 1.810
NCMWC9 30/03/2017 Put 24.000 3.480 3.480 0.000   1,591 3.480
NCMX69 30/03/2017 Call 24.500 1.625 1.625 0.000   0 1.625
NCMX79 30/03/2017 Put 24.500 3.795 3.795 0.000   24 3.795
NCMX89 30/03/2017 Call 25.000 1.460 1.460 0.000   75 1.460
NCMX99 30/03/2017 Put 25.000 4.130 4.130 0.000   140 4.130
NCMBU7 30/03/2017 Call 25.500 1.305 1.305 0.000   0 1.305
NCMBV7 30/03/2017 Put 25.500 4.480 4.480 0.000   0 4.480
NCMD97 30/03/2017 Call 26.000 1.155 1.155 0.000   1,548 1.155
NCMDK7 30/03/2017 Put 26.000 4.830 4.830 0.000   50 4.830
NCMIH7 30/03/2017 Call 26.500 1.035 1.035 0.000   738 1.035
NCMII7 30/03/2017 Put 26.500 5.205 5.205 0.000   50 5.205
NCMIJ7 30/03/2017 Call 27.000 0.915 0.915 0.000   800 0.915
NCMIK7 30/03/2017 Put 27.000 5.590 5.590 0.000   0 5.590
NCMLQ7 30/03/2017 Call 28.000 0.720 0.720 0.000   2,150 0.720
NCMLR7 30/03/2017 Put 28.000 6.395 6.395 0.000   4 6.395
NCMLS7 30/03/2017 Call 28.500 0.640 0.640 0.000   100 0.640
NCMLT7 30/03/2017 Put 28.500 6.815 6.815 0.000   0 6.815
NCMNV7 30/03/2017 Call 29.000 0.565 0.565 0.000   100 0.565
NCMNW7 30/03/2017 Put 29.000 7.240 7.240 0.000   0 7.240
NCMZ47 30/03/2017 Call 29.010 0.560 0.560 0.000   0 0.560
NCMZ57 30/03/2017 Put 29.010 7.215 7.215 0.000   67 7.215
NCMNX7 30/03/2017 Call 29.500 0.500 0.500 0.000   144 0.500
NCMNY7 30/03/2017 Put 29.500 7.685 7.685 0.000   0 7.685
NCMQR7 30/03/2017 Call 30.000 0.410 0.410 0.000   0 0.410
NCMQS7 30/03/2017 Put 30.000 8.125 8.125 0.000   0 8.125
NCMBJ8 30/03/2017 Call 30.010 0.410 0.410 0.000   0 0.410
NCMBK8 30/03/2017 Put 30.010 8.080 8.080 0.000   10 8.080
NCMGY7 29/06/2017 Call 0.010 22.435 22.435 0.000   0 22.435
NCMPM8 29/06/2017 Call 6.500 15.750 15.750 0.000   500 15.750
NCMPN8 29/06/2017 Put 6.500 0.003 0.003 0.000   540 0.003
NCMPO8 29/06/2017 Call 7.000 15.255 15.255 0.000   0 15.255
NCMPP8 29/06/2017 Put 7.000 0.005 0.005 0.000   20 0.005
NCMJ28 29/06/2017 Call 7.500 14.760 14.760 0.000   0 14.760
NCMJ38 29/06/2017 Put 7.500 0.009 0.009 0.000   313 0.009
NCMDW8 29/06/2017 Call 8.000 14.265 14.265 0.000   0 14.265
NCMDX8 29/06/2017 Put 8.000 0.015 0.015 0.000   206 0.015
NCMPW7 29/06/2017 Call 8.500 13.770 13.770 0.000   0 13.770
NCMPX7 29/06/2017 Put 8.500 0.025 0.025 0.000   0 0.025
NCMQB7 29/06/2017 Call 9.000 13.280 13.280 0.000   0 13.280
NCMQC7 29/06/2017 Put 9.000 0.035 0.035 0.000   10 0.035
NCMPY7 29/06/2017 Call 9.500 12.790 12.790 0.000   0 12.790
NCMPZ7 29/06/2017 Put 9.500 0.050 0.050 0.000   18 0.050
NCMQ97 29/06/2017 Call 10.000 12.300 12.300 0.000   404 12.300
NCMQA7 29/06/2017 Put 10.000 0.070 0.070 0.000   246 0.070
NCMQ17 29/06/2017 Call 10.500 11.820 11.820 0.000   9 11.820
NCMQ27 29/06/2017 Put 10.500 0.095 0.095 0.000   200 0.095
NCMQ77 29/06/2017 Call 11.000 11.345 11.345 0.000   3 11.345
NCMQ87 29/06/2017 Put 11.000 0.120 0.120 0.000   185 0.120
NCMQ57 29/06/2017 Call 11.500 10.875 10.875 0.000   166 10.875
NCMQ67 29/06/2017 Put 11.500 0.155 0.155 0.000   100 0.155
NCMPM7 29/06/2017 Call 11.510 10.865 10.865 0.000   0 10.865
NCMPN7 29/06/2017 Put 11.510 0.160 0.160 0.000   0 0.160
NCMPU7 29/06/2017 Call 12.000 10.415 10.415 0.000   3 10.415
NCMPV7 29/06/2017 Put 12.000 0.200 0.200 0.000   75 0.200
NCMPO7 29/06/2017 Call 12.010 10.405 10.405 0.000   40 10.405
NCMPP7 29/06/2017 Put 12.010 0.200 0.200 0.000   0 0.200
NCMQ37 29/06/2017 Call 12.500 9.960 9.960 0.000   3 9.960
NCMQ47 29/06/2017 Put 12.500 0.240 0.240 0.000   320 0.240
NCMPR7 29/06/2017 Call 12.510 9.950 9.950 0.000   0 9.950
NCMPQ7 29/06/2017 Put 12.510 0.245 0.245 0.000   0 0.245
NCMQF7 29/06/2017 Call 13.000 9.505 9.505 0.000   22 9.505
NCMQG7 29/06/2017 Put 13.000 0.295 0.295 0.000   390 0.295
NCMU37 29/06/2017 Call 13.500 9.065 9.065 0.000   328 9.065
NCMU47 29/06/2017 Put 13.500 0.350 0.350 0.000   788 0.350
NCMGU9 29/06/2017 Call 14.000 8.630 8.630 0.000   0 8.630
NCMGV9 29/06/2017 Put 14.000 0.415 0.415 0.000   0 0.415
NCMIS9 29/06/2017 Call 14.500 8.200 8.200 0.000   0 8.200
NCMIT9 29/06/2017 Put 14.500 0.480 0.480 0.000   100 0.480
NCMK59 29/06/2017 Call 15.000 7.780 7.780 0.000   3 7.780
NCMK69 29/06/2017 Put 15.000 0.550 0.550 0.000   401 0.550
NCMM99 29/06/2017 Call 16.000 6.975 6.975 0.000   20 6.975
NCMMA9 29/06/2017 Put 16.000 0.725 0.725 0.700 1 106 0.725
NCMPS7 29/06/2017 Call 16.010 6.965 6.965 0.000   0 6.965
NCMPT7 29/06/2017 Put 16.010 0.725 0.725 0.000   0 0.725
NCMMR9 29/06/2017 Call 17.000 6.210 6.210 0.000   0 6.210
NCMMS9 29/06/2017 Put 17.000 0.945 0.945 0.000   162 0.945
NCMZG7 29/06/2017 Call 17.500 5.850 5.850 0.000   0 5.850
NCMZH7 29/06/2017 Put 17.500 1.065 1.065 0.000   0 1.065
NCMRJ9 29/06/2017 Call 18.000 5.495 5.495 0.000   0 5.495
NCMRK9 29/06/2017 Put 18.000 1.205 1.205 0.000   510 1.205
NCMQE7 29/06/2017 Call 18.010 5.490 5.490 0.000   0 5.490
NCMQD7 29/06/2017 Put 18.010 1.200 1.200 0.000   0 1.200
NCMF67 29/06/2017 Call 18.500 5.170 5.170 0.000   0 5.170
NCMF77 29/06/2017 Put 18.500 1.365 1.365 0.000   0 1.365
NCMB77 29/06/2017 Call 19.000 4.845 4.845 0.000   0 4.845
NCMB87 29/06/2017 Put 19.000 1.525 1.525 0.000   0 1.525
NCMFH7 29/06/2017 Call 19.500 4.545 4.545 0.000   0 4.545
NCMFI7 29/06/2017 Put 19.500 1.715 1.715 0.000   0 1.715
NCMQ89 29/06/2017 Call 20.000 4.260 4.260 0.000   89 4.260
NCMQ99 29/06/2017 Put 20.000 1.920 1.920 0.000   0 1.920
NCMQH7 29/06/2017 Call 20.010 4.250 4.250 0.000   0 4.250
NCMQI7 29/06/2017 Put 20.010 1.905 1.905 0.000   0 1.905
NCMFJ7 29/06/2017 Call 20.500 3.975 3.975 0.000   0 3.975
NCMFK7 29/06/2017 Put 20.500 2.125 2.125 0.000   100 2.125
NCMF59 29/06/2017 Call 21.000 3.720 3.720 0.000   0 3.720
NCMF69 29/06/2017 Put 21.000 2.365 2.365 0.000   19 2.365
NCMFL7 29/06/2017 Call 21.500 3.475 3.475 0.000   55 3.475
NCMFM7 29/06/2017 Put 21.500 2.610 2.610 0.000   2 2.610
NCMNU9 29/06/2017 Call 22.000 3.225 3.225 0.000   0 3.225
NCMNV9 29/06/2017 Put 22.000 2.855 2.855 0.000   40 2.855
NCMWK7 29/06/2017 Call 22.500 3.000 3.000 0.000   200 3.000
NCMWG7 29/06/2017 Put 22.500 3.130 3.130 0.000   0 3.130
NCMWL7 29/06/2017 Call 22.750 2.895 2.895 0.000   0 2.895
NCMWM7 29/06/2017 Put 22.750 3.270 3.270 0.000   27 3.270
NCMWO7 29/06/2017 Call 23.000 2.785 2.785 0.000   5 2.785
NCMWN7 29/06/2017 Put 23.000 3.410 3.410 0.000   119 3.410
NCMFF7 29/06/2017 Call 23.500 2.570 2.570 0.000   150 2.570
NCMFG7 29/06/2017 Put 23.500 3.690 3.690 0.000   0 3.690
NCMVW9 29/06/2017 Call 24.000 2.380 2.380 0.000   0 2.380
NCMVX9 29/06/2017 Put 24.000 3.995 3.995 0.000   40 3.995
NCMF87 29/06/2017 Call 24.500 2.200 2.200 0.000   60 2.200
NCMF97 29/06/2017 Put 24.500 4.310 4.310 0.000   110 4.310
NCMWD9 29/06/2017 Call 25.000 2.020 2.020 0.000   107 2.020
NCMWE9 29/06/2017 Put 25.000 4.625 4.625 0.000   160 4.625
NCMIL7 29/06/2017 Call 25.500 1.855 1.855 0.000   0 1.855
NCMIM7 29/06/2017 Put 25.500 4.955 4.955 0.000   0 4.955
NCMBW7 29/06/2017 Call 26.000 1.715 1.715 0.000   2 1.715
NCMBX7 29/06/2017 Put 26.000 5.310 5.310 0.000   0 5.310
NCMSA7 29/06/2017 Call 26.010 1.705 1.705 0.000   0 1.705
NCMSB7 29/06/2017 Put 26.010 5.260 5.260 0.000   0 5.260
NCMIN7 29/06/2017 Call 26.500 1.570 1.570 0.000   0 1.570
NCMIO7 29/06/2017 Put 26.500 5.660 5.660 0.000   0 5.660
NCMS47 29/06/2017 Call 26.510 1.560 1.560 0.000   40 1.560
NCMS57 29/06/2017 Put 26.510 5.610 5.610 0.000   0 5.610
NCMDT7 29/06/2017 Call 27.000 1.425 1.425 0.000   20 1.425
NCMDU7 29/06/2017 Put 27.000 6.020 6.020 0.000   0 6.020
NCMS77 29/06/2017 Call 27.010 1.430 1.430 0.000   35 1.430
NCMS67 29/06/2017 Put 27.010 5.970 5.970 0.000   0 5.970
NCMLU7 29/06/2017 Call 28.000 1.205 1.205 0.000   0 1.205
NCMLW7 29/06/2017 Put 28.000 6.795 6.795 0.000   0 6.795
NCMS87 29/06/2017 Call 28.010 1.200 1.200 0.000   0 1.200
NCMS97 29/06/2017 Put 28.010 6.725 6.725 0.000   4 6.725
NCMLX7 29/06/2017 Call 28.500 1.095 1.095 0.000   0 1.095
NCMLY7 29/06/2017 Put 28.500 7.185 7.185 0.000   0 7.185
NCMNZ7 29/06/2017 Call 29.000 1.005 1.005 0.000   100 1.005
NCMP17 29/06/2017 Put 29.000 7.585 7.585 0.000   0 7.585
NCMP27 29/06/2017 Call 29.500 0.925 0.925 0.000   100 0.925
NCMP37 29/06/2017 Put 29.500 8.005 8.005 0.000   0 8.005
NCMQT7 29/06/2017 Call 30.000 0.845 0.845 0.000   0 0.845
NCMQU7 29/06/2017 Put 30.000 8.420 8.420 0.000   0 8.420
NCMR77 29/06/2017 Call 36.000 0.280 0.280 0.000   1,692 0.280
NCMR67 29/06/2017 Put 36.000 13.885 13.885 0.000   0 13.885
NCMR87 29/06/2017 Call 36.010 0.280 0.280 0.000   128 0.280
NCMR97 29/06/2017 Put 36.010 13.665 13.665 0.000   10 13.665
NCMF68 28/09/2017 Call 0.010 22.380 22.380 0.000   0 22.380
NCMZI7 28/09/2017 Call 17.000 6.760 6.760 0.000   0 6.760
NCMZJ7 28/09/2017 Put 17.000 1.305 1.305 0.000   0 1.305
NCMFP7 28/09/2017 Call 18.000 6.040 6.040 0.000   0 6.040
NCMFQ7 28/09/2017 Put 18.000 1.630 1.630 0.000   0 1.630
NCMF78 28/09/2017 Call 18.500            
NCMF88 28/09/2017 Put 18.500            
NCMFR7 28/09/2017 Call 19.000 5.410 5.410 0.000   0 5.410
NCMFS7 28/09/2017 Put 19.000 1.995 1.995 0.000   0 1.995
NCMD18 28/09/2017 Call 19.500 5.120 5.120 0.000   0 5.120
NCMD28 28/09/2017 Put 19.500 2.195 2.195 0.000   0 2.195
NCMFN7 28/09/2017 Call 20.000 4.830 4.830 0.000   0 4.830
NCMFO7 28/09/2017 Put 20.000 2.400 2.400 0.000   0 2.400
NCMD38 28/09/2017 Call 20.500 4.560 4.560 0.000   0 4.560
NCMD48 28/09/2017 Put 20.500 2.625 2.625 0.000   0 2.625
NCMFZ7 28/09/2017 Call 21.000 4.305 4.305 0.000   130 4.305
NCMG17 28/09/2017 Put 21.000 2.865 2.865 0.000   0 2.865
NCMCY8 28/09/2017 Call 21.500 4.045 4.045 0.000   0 4.045
NCMCZ8 28/09/2017 Put 21.500 3.100 3.100 0.000   0 3.100
NCMFX7 28/09/2017 Call 22.000 3.785 3.785 0.000   0 3.785
NCMFY7 28/09/2017 Put 22.000 3.340 3.340 0.000   0 3.340
NCMCW8 28/09/2017 Call 22.500 3.560 3.560 0.000   0 3.560
NCMCX8 28/09/2017 Put 22.500 3.615 3.615 0.000   0 3.615
NCMFT7 28/09/2017 Call 23.000 3.340 3.340 0.000   0 3.340
NCMFU7 28/09/2017 Put 23.000 3.895 3.895 0.000   0 3.895
NCMD58 28/09/2017 Call 23.500 3.125 3.125 0.000   0 3.125
NCMD68 28/09/2017 Put 23.500 4.170 4.170 0.000   0 4.170
NCMFV7 28/09/2017 Call 24.000 2.920 2.920 0.000   0 2.920
NCMFW7 28/09/2017 Put 24.000 4.465 4.465 0.000   0 4.465
NCMD78 28/09/2017 Call 24.500 2.740 2.740 0.000   0 2.740
NCMD88 28/09/2017 Put 24.500 4.780 4.780 0.000   0 4.780
NCMG27 28/09/2017 Call 25.000 2.565 2.565 0.000   0 2.565
NCMG37 28/09/2017 Put 25.000 5.095 5.095 0.000   0 5.095
NCMBO8 28/09/2017 Call 25.500 2.385 2.385 0.000   0 2.385
NCMBP8 28/09/2017 Put 25.500 5.410 5.410 0.000   0 5.410
NCMG47 28/09/2017 Call 26.000 2.225 2.225 0.000   14 2.225
NCMG57 28/09/2017 Put 26.000 5.745 5.745 0.000   0 5.745
NCMIP7 28/09/2017 Call 27.000 1.935 1.935 0.000   0 1.935
NCMIQ7 28/09/2017 Put 27.000 6.445 6.445 0.000   0 6.445
NCMIR7 28/09/2017 Call 28.000 1.660 1.660 0.000   0 1.660
NCMIS7 28/09/2017 Put 28.000 7.165 7.165 0.000   0 7.165
NCMLZ7 28/09/2017 Call 29.000 1.435 1.435 0.000   0 1.435
NCMM17 28/09/2017 Put 29.000 7.930 7.930 0.000   0 7.930
NCMP47 28/09/2017 Call 30.000 1.230 1.230 0.000   0 1.230
NCMP57 28/09/2017 Put 30.000 8.715 8.715 0.000   0 8.715
NCMQV7 28/09/2017 Call 31.000 1.080 1.080 0.000   0 1.080
NCMQW7 28/09/2017 Put 31.000 9.555 9.555 0.000   0 9.555
NCMCS9 21/12/2017 Call 8.500 13.825 13.825 0.000   0 13.825
NCMCT9 21/12/2017 Put 8.500 0.135 0.135 0.000   6 0.135
NCMBU9 21/12/2017 Call 9.000 13.365 13.365 0.000   0 13.365
NCMBV9 21/12/2017 Put 9.000 0.165 0.165 0.000   60 0.165
NCMBO9 21/12/2017 Call 9.500 12.910 12.910 0.000   0 12.910
NCMBP9 21/12/2017 Put 9.500 0.210 0.210 0.000   60 0.210
NCMC39 21/12/2017 Call 10.000 12.470 12.470 0.000   0 12.470
NCMC49 21/12/2017 Put 10.000 0.250 0.250 0.000   6 0.250
NCMBL9 21/12/2017 Call 10.500 12.030 12.030 0.000   0 12.030
NCMBM9 21/12/2017 Put 10.500 0.300 0.300 0.000   130 0.300
NCMC59 21/12/2017 Call 11.000 11.605 11.605 0.000   0 11.605
NCMC69 21/12/2017 Put 11.000 0.360 0.360 0.000   21 0.360
NCMC19 21/12/2017 Call 11.500 11.180 11.180 0.000   0 11.180
NCMC29 21/12/2017 Put 11.500 0.420 0.420 0.000   0 0.420
NCMBS9 21/12/2017 Call 12.000 10.775 10.775 0.000   0 10.775
NCMBT9 21/12/2017 Put 12.000 0.500 0.500 0.000   22 0.500
NCMBW9 21/12/2017 Call 12.500 10.370 10.370 0.000   0 10.370
NCMBX9 21/12/2017 Put 12.500 0.580 0.580 0.000   0 0.580
NCMBQ9 21/12/2017 Call 13.000 9.960 9.960 0.000   12 9.960
NCMBR9 21/12/2017 Put 13.000 0.660 0.660 0.000   14 0.660
NCMDV9 21/12/2017 Call 13.500 9.570 9.570 0.000   3 9.570
NCMDW9 21/12/2017 Put 13.500 0.760 0.760 0.000   0 0.760
NCMGW9 21/12/2017 Call 14.000 9.180 9.180 0.000   9 9.180
NCMGX9 21/12/2017 Put 14.000 0.860 0.860 0.000   0 0.860
NCMIU9 21/12/2017 Call 14.500 8.785 8.785 0.000   3 8.785
NCMIV9 21/12/2017 Put 14.500 0.955 0.955 0.000   0 0.955
NCMK79 21/12/2017 Call 15.000 8.415 8.415 0.000   9 8.415
NCMKA9 21/12/2017 Put 15.000 1.075 1.075 0.000   7 1.075
NCMMB9 21/12/2017 Call 16.000 7.690 7.690 0.000   37 7.690
NCMMC9 21/12/2017 Put 16.000 1.335 1.335 0.000   20 1.335
NCMMT9 21/12/2017 Call 17.000 7.015 7.015 0.000   250 7.015
NCMMU9 21/12/2017 Put 17.000 1.635 1.635 0.000   0 1.635
NCMRL9 21/12/2017 Call 18.000 6.365 6.365 0.000   309 6.365
NCMRM9 21/12/2017 Put 18.000 1.960 1.960 0.000   0 1.960
NCMB97 21/12/2017 Call 19.000 5.780 5.780 0.000   0 5.780
NCMBF7 21/12/2017 Put 19.000 2.350 2.350 0.000   15 2.350
NCMQB9 21/12/2017 Call 20.000 5.200 5.200 0.000   451 5.200
NCMQA9 21/12/2017 Put 20.000 2.750 2.750 0.000   0 2.750
NCMF79 21/12/2017 Call 21.000 4.700 4.700 0.000   0 4.700
NCMF89 21/12/2017 Put 21.000 3.225 3.225 0.000   0 3.225
NCMNW9 21/12/2017 Call 22.000 4.195 4.195 0.000   10 4.195
NCMNX9 21/12/2017 Put 22.000 3.705 3.705 0.000   0 3.705
NCMWQ7 21/12/2017 Call 22.500 3.985 3.985 0.000   0 3.985
NCMWP7 21/12/2017 Put 22.500 3.985 3.985 0.000   0 3.985
NCMWR7 21/12/2017 Call 22.750 3.875 3.875 0.000   0 3.875
NCMWS7 21/12/2017 Put 22.750 4.120 4.120 0.000   0 4.120
NCMWU7 21/12/2017 Call 23.000 3.770 3.770 0.000   100 3.770
NCMWT7 21/12/2017 Put 23.000 4.260 4.260 0.000   0 4.260
NCMVY9 21/12/2017 Call 24.000 3.350 3.350 0.000   0 3.350
NCMVZ9 21/12/2017 Put 24.000 4.820 4.820 0.000   0 4.820
NCMWF9 21/12/2017 Call 25.000 2.995 2.995 0.000   0 2.995
NCMWG9 21/12/2017 Put 25.000 5.455 5.455 0.000   0 5.455
NCMBY7 21/12/2017 Call 26.000 2.650 2.650 0.000   0 2.650
NCMBZ7 21/12/2017 Put 26.000 6.090 6.090 0.000   0 6.090
NCMDV7 21/12/2017 Call 27.000 2.350 2.350 0.000   0 2.350
NCMDW7 21/12/2017 Put 27.000 6.785 6.785 0.000   0 6.785
NCMIT7 21/12/2017 Call 28.000 2.070 2.070 0.000   0 2.070
NCMIU7 21/12/2017 Put 28.000 7.490 7.490 0.000   0 7.490
NCMM27 21/12/2017 Call 29.000 1.820 1.820 0.000   0 1.820
NCMM37 21/12/2017 Put 29.000 8.240 8.240 0.000   0 8.240
NCMP67 21/12/2017 Call 30.000 1.605 1.605 0.000   0 1.605
NCMP77 21/12/2017 Put 30.000 9.020 9.020 0.000   0 9.020
NCMQX7 21/12/2017 Call 31.000 1.395 1.395 0.000   20 1.395
NCMQY7 21/12/2017 Put 31.000 9.815 9.815 0.000   0 9.815
NCMTH7 21/12/2017 Call 35.000 0.850 0.850 0.000   0 0.850
NCMTG7 21/12/2017 Put 35.000 13.250 13.250 0.000   0 13.250
NCMTP7 21/12/2017 Call 36.000 0.745 0.745 0.000   0 0.745
NCMTO7 21/12/2017 Put 36.000 14.150 14.150 0.000   0 14.150
NCMEZ8 28/03/2018 Call 18.000 6.405 6.405 0.000   0 6.405
NCMF18 28/03/2018 Put 18.000 1.960 1.960 0.000   0 1.960
NCMF48 28/03/2018 Call 19.000 5.865 5.865 0.000   0 5.865
NCMF58 28/03/2018 Put 19.000 2.400 2.400 0.000   0 2.400
NCMF28 28/03/2018 Call 20.000 5.345 5.345 0.000   0 5.345
NCMF38 28/03/2018 Put 20.000 2.855 2.855 0.000   0 2.855
NCME28 28/03/2018 Call 21.000 4.890 4.890 0.000   0 4.890
NCME38 28/03/2018 Put 21.000 3.385 3.385 0.000   0 3.385
NCME48 28/03/2018 Call 22.000 4.445 4.445 0.000   0 4.445
NCME58 28/03/2018 Put 22.000 3.915 3.915 0.000   0 3.915
NCMD98 28/03/2018 Call 23.000 4.065 4.065 0.000   0 4.065
NCMDK8 28/03/2018 Put 23.000 4.520 4.520 0.000   0 4.520
NCMDL8 28/03/2018 Call 24.000 3.690 3.690 0.000   0 3.690
NCMDU8 28/03/2018 Put 24.000 5.125 5.125 0.000   0 5.125
NCMDZ8 28/03/2018 Call 25.000 3.370 3.370 0.000   0 3.370
NCME18 28/03/2018 Put 25.000 5.790 5.790 0.000   0 5.790
NCMDV8 28/03/2018 Call 26.000 3.065 3.065 0.000   0 3.065
NCMDY8 28/03/2018 Put 26.000 6.470 6.470 0.000   0 6.470
NCMSI7 28/06/2018 Call 8.500 13.955 13.955 0.000   150 13.955
NCMSJ7 28/06/2018 Put 8.500 0.265 0.265 0.000   200 0.265
NCMRJ7 28/06/2018 Call 9.000 13.520 13.520 0.000   0 13.520
NCMRK7 28/06/2018 Put 9.000 0.335 0.335 0.000   0 0.335
NCMMU7 28/06/2018 Call 9.500 13.105 13.105 0.000   0 13.105
NCMMV7 28/06/2018 Put 9.500 0.405 0.405 0.000   100 0.405
NCMMQ7 28/06/2018 Call 10.000 12.685 12.685 0.000   0 12.685
NCMMR7 28/06/2018 Put 10.000 0.475 0.475 0.000   220 0.475
NCML27 28/06/2018 Call 10.500 12.290 12.290 0.000   0 12.290
NCML37 28/06/2018 Put 10.500 0.565 0.565 0.000   0 0.565
NCMKF7 28/06/2018 Call 11.000 11.895 11.895 0.000   8 11.895
NCMKG7 28/06/2018 Put 11.000 0.650 0.650 0.000   530 0.650
NCMKT7 28/06/2018 Call 11.500 11.500 11.500 0.000   0 11.500
NCMKU7 28/06/2018 Put 11.500 0.735 0.735 0.000   0 0.735
NCMKL7 28/06/2018 Call 12.000 11.135 11.135 0.000   0 11.135
NCMKM7 28/06/2018 Put 12.000 0.845 0.845 0.000   206 0.845
NCMKV7 28/06/2018 Call 12.500 10.770 10.770 0.000   9 10.770
NCMKW7 28/06/2018 Put 12.500 0.955 0.955 0.000   28 0.955
NCMKH7 28/06/2018 Call 13.000 10.400 10.400 0.000   6 10.400
NCMKI7 28/06/2018 Put 13.000 1.060 1.060 0.000   0 1.060
NCMKR7 28/06/2018 Call 13.500 10.055 10.055 0.000   3 10.055
NCMKS7 28/06/2018 Put 13.500 1.180 1.180 0.000   200 1.180
NCMKN7 28/06/2018 Call 14.000 9.715 9.715 0.000   228 9.715
NCMKO7 28/06/2018 Put 14.000 1.320 1.320 0.000   0 1.320
NCMKP7 28/06/2018 Call 14.500 9.375 9.375 0.000   3 9.375
NCMKQ7 28/06/2018 Put 14.500 1.455 1.455 0.000   150 1.455
NCMKJ7 28/06/2018 Call 15.000 9.030 9.030 0.000   826 9.030
NCMKK7 28/06/2018 Put 15.000 1.590 1.590 0.000   350 1.590
NCMET8 28/06/2018 Call 16.000 8.400 8.400 0.000   3 8.400
NCMEU8 28/06/2018 Put 16.000 1.910 1.910 0.000   0 1.910
NCMEL8 28/06/2018 Call 17.000 7.765 7.765 0.000   0 7.765
NCMES8 28/06/2018 Put 17.000 2.240 2.240 0.000   20 2.240
NCMGQ8 28/06/2018 Call 18.000 7.185 7.185 0.000   120 7.185
NCMGR8 28/06/2018 Put 18.000 2.620 2.620 0.000   0 2.620
NCMJD8 28/06/2018 Call 19.000 6.615 6.615 0.000   0 6.615
NCMJE8 28/06/2018 Put 19.000 3.020 3.020 0.000   0 3.020
NCMU87 28/06/2018 Call 20.000 6.080 6.080 0.000   538 6.080
NCMU97 28/06/2018 Put 20.000 3.455 3.455 0.000   650 3.455
NCMUH7 28/06/2018 Call 20.010 6.070 6.070 0.000   0 6.070
NCMUG7 28/06/2018 Put 20.010 3.425 3.425 0.000   0 3.425
NCMUI7 28/06/2018 Call 21.000 5.580 5.580 0.000   0 5.580
NCMUJ7 28/06/2018 Put 21.000 3.935 3.935 0.000   0 3.935
NCMUB7 28/06/2018 Call 21.010 5.565 5.565 0.000   0 5.565
NCMUA7 28/06/2018 Put 21.010 3.895 3.895 0.000   0 3.895
NCMUD7 28/06/2018 Call 22.000 5.090 5.090 0.000   205 5.090
NCMUC7 28/06/2018 Put 22.000 4.430 4.430 0.000   0 4.430
NCMUF7 28/06/2018 Call 22.010 5.095 5.095 0.000   0 5.095
NCMUE7 28/06/2018 Put 22.010 4.400 4.400 0.000   420 4.400
NCMWW7 28/06/2018 Call 22.500 4.880 4.880 0.000   0 4.880
NCMWV7 28/06/2018 Put 22.500 4.710 4.710 0.000   0 4.710
NCMWX7 28/06/2018 Call 22.750 4.775 4.775 0.000   0 4.775
NCMWY7 28/06/2018 Put 22.750 4.850 4.850 0.000   0 4.850
NCMX17 28/06/2018 Call 23.000 4.670 4.670 0.000   0 4.670
NCMWZ7 28/06/2018 Put 23.000 4.995 4.995 0.000   0 4.995
NCMW19 28/06/2018 Call 24.000 4.255 4.255 4.270 1 2 4.255
NCMW29 28/06/2018 Put 24.000 5.560 5.560 0.000   0 5.560
NCMWH9 28/06/2018 Call 25.000 3.875 3.875 0.000   0 3.875
NCMWI9 28/06/2018 Put 25.000 6.175 6.175 6.140 1 2 6.175
NCMC17 28/06/2018 Call 26.000 3.535 3.535 0.000   0 3.535
NCMC27 28/06/2018 Put 26.000 6.820 6.820 0.000   0 6.820
NCMDX7 28/06/2018 Call 27.000 3.200 3.200 0.000   30 3.200
NCMDY7 28/06/2018 Put 27.000 7.465 7.465 0.000   30 7.465
NCMIV7 28/06/2018 Call 28.000 2.920 2.920 0.000   0 2.920
NCMIW7 28/06/2018 Put 28.000 8.175 8.175 0.000   0 8.175
NCMM47 28/06/2018 Call 29.000 2.650 2.650 0.000   0 2.650
NCMM57 28/06/2018 Put 29.000 8.885 8.885 0.000   0 8.885
NCMP87 28/06/2018 Call 30.000 2.385 2.385 0.000   0 2.385
NCMP97 28/06/2018 Put 30.000 9.620 9.620 0.000   0 9.620
NCMQZ7 28/06/2018 Call 31.000 2.175 2.175 0.000   0 2.175
NCMR17 28/06/2018 Put 31.000 10.395 10.395 0.000   0 10.395
NCMTI7 28/06/2018 Call 35.000 1.445 1.445 0.000   0 1.445
NCMTJ7 28/06/2018 Put 35.000 13.635 13.635 0.000   0 13.635
NCMTL7 28/06/2018 Call 36.000 1.290 1.290 0.000   0 1.290
NCMTK7 28/06/2018 Put 36.000 14.485 14.485 0.000   0 14.485
NCMX18 20/12/2018 Call 10.500 12.255 12.255 0.000   0 12.255
NCMX28 20/12/2018 Put 10.500 0.420 0.420 0.000   0 0.420
NCMVX8 20/12/2018 Call 11.000 11.860 11.860 0.000   0 11.860
NCMVY8 20/12/2018 Put 11.000 0.515 0.515 0.000   0 0.515
NCMVV8 20/12/2018 Call 11.500 11.470 11.470 0.000   0 11.470
NCMVW8 20/12/2018 Put 11.500 0.610 0.610 0.000   10 0.610
NCMW28 20/12/2018 Call 12.000 11.100 11.100 0.000   0 11.100
NCMW38 20/12/2018 Put 12.000 0.710 0.710 0.000   0 0.710
NCMVT8 20/12/2018 Call 12.500 10.740 10.740 0.000   3 10.740
NCMVU8 20/12/2018 Put 12.500 0.830 0.830 0.000   30 0.830
NCMW48 20/12/2018 Call 13.000 10.375 10.375 0.000   9 10.375
NCMW58 20/12/2018 Put 13.000 0.955 0.955 0.000   0 0.955
NCMVR8 20/12/2018 Call 13.500 10.035 10.035 0.000   9 10.035
NCMVS8 20/12/2018 Put 13.500 1.085 1.085 0.000   0 1.085
NCMW68 20/12/2018 Call 14.000 9.700 9.700 0.000   6 9.700
NCMW78 20/12/2018 Put 14.000 1.240 1.240 0.000   0 1.240
NCMW88 20/12/2018 Call 14.500 9.370 9.370 0.000   3 9.370
NCMW98 20/12/2018 Put 14.500 1.400 1.400 0.000   0 1.400
NCMVP8 20/12/2018 Call 15.000 9.040 9.040 0.000   3 9.040
NCMVQ8 20/12/2018 Put 15.000 1.555 1.555 0.000   0 1.555
NCMXB8 20/12/2018 Call 16.000 8.445 8.445 0.000   3 8.445
NCMXC8 20/12/2018 Put 16.000 1.930 1.930 0.000   0 1.930
NCMZC8 20/12/2018 Call 17.000 7.855 7.855 0.000   3 7.855
NCMZD8 20/12/2018 Put 17.000 2.315 2.315 0.000   0 2.315
NCMZS8 20/12/2018 Call 18.000 7.330 7.330 0.000   2 7.330
NCMZT8 20/12/2018 Put 18.000 2.770 2.770 0.000   0 2.770
NCMCM9 20/12/2018 Call 19.000 6.810 6.810 0.000   2 6.810
NCMCN9 20/12/2018 Put 19.000 3.235 3.235 0.000   0 3.235
NCMD19 20/12/2018 Call 20.000 6.340 6.340 0.000   0 6.340
NCMD29 20/12/2018 Put 20.000 3.755 3.755 0.000   3 3.755
NCMF99 20/12/2018 Call 21.000 5.890 5.890 0.000   0 5.890
NCMFF9 20/12/2018 Put 21.000 4.295 4.295 0.000   0 4.295
NCMNY9 20/12/2018 Call 22.000 5.460 5.460 0.000   2 5.460
NCMNZ9 20/12/2018 Put 22.000 4.855 4.855 0.000   0 4.855
NCMUX9 20/12/2018 Call 23.000 5.080 5.080 0.000   0 5.080
NCMUY9 20/12/2018 Put 23.000 5.470 5.470 0.000   0 5.470
NCMX48 20/12/2018 Call 24.000 4.700 4.700 0.000   10 4.700
NCMX38 20/12/2018 Put 24.000 6.090 6.090 0.000   0 6.090
NCMWJ9 20/12/2018 Call 25.000 4.350 4.350 0.000   2 4.350
NCMWK9 20/12/2018 Put 25.000 6.740 6.740 0.000   0 6.740
NCMC37 20/12/2018 Call 26.000 4.040 4.040 0.000   0 4.040
NCMC47 20/12/2018 Put 26.000 7.430 7.430 0.000   0 7.430
NCMDZ7 20/12/2018 Call 27.000 3.730 3.730 0.000   0 3.730
NCME17 20/12/2018 Put 27.000 8.120 8.120 0.000   0 8.120
NCMIX7 20/12/2018 Call 28.000 3.440 3.440 0.000   0 3.440
NCMIY7 20/12/2018 Put 28.000 8.835 8.835 0.000   0 8.835
NCMCP9 20/12/2018 Call 29.000 3.190 3.190 0.000   0 3.190
NCMCO9 20/12/2018 Put 29.000 9.590 9.590 0.000   0 9.590
NCMCQ9 20/12/2018 Call 30.000 2.940 2.940 0.000   0 2.940
NCMCR9 20/12/2018 Put 30.000 10.345 10.345 0.000   0 10.345
NCMR27 20/12/2018 Call 31.000 2.690 2.690 0.000   0 2.690
NCMR37 20/12/2018 Put 31.000 11.105 11.105 0.000   0 11.105
NCMDS9 20/12/2018 Call 32.000 2.495 2.495 0.000   0 2.495
NCMDR9 20/12/2018 Put 32.000 11.905 11.905 0.000   0 11.905
NCMLR9 20/12/2018 Call 34.000 2.105 2.105 0.000   326 2.105
NCMLS9 20/12/2018 Put 34.000 13.535 13.535 0.000   0 13.535
NCMZK7 27/06/2019 Call 17.000 8.720 8.720 0.000   0 8.720
NCMZN7 27/06/2019 Put 17.000 3.085 3.085 0.000   0 3.085
NCMG67 27/06/2019 Call 18.000 8.250 8.250 0.000   0 8.250
NCMG77 27/06/2019 Put 18.000 3.565 3.565 0.000   0 3.565
NCMG87 27/06/2019 Call 19.000 7.800 7.800 0.000   0 7.800
NCMG97 27/06/2019 Put 19.000 4.070 4.070 0.000   0 4.070
NCMGW7 27/06/2019 Call 20.000 7.405 7.405 0.000   0 7.405
NCMGX7 27/06/2019 Put 20.000 4.630 4.630 0.000   0 4.630
NCMGU7 27/06/2019 Call 21.000 7.005 7.005 0.000   0 7.005
NCMGV7 27/06/2019 Put 21.000 5.190 5.190 0.000   0 5.190
NCMGO7 27/06/2019 Call 22.000 6.630 6.630 0.000   120 6.630
NCMGP7 27/06/2019 Put 22.000 5.775 5.775 0.000   120 5.775
NCMGS7 27/06/2019 Call 23.000 6.305 6.305 0.000   0 6.305
NCMGT7 27/06/2019 Put 23.000 6.410 6.410 0.000   0 6.410
NCMGM7 27/06/2019 Call 24.000 5.980 5.980 0.000   0 5.980
NCMGN7 27/06/2019 Put 24.000 7.045 7.045 0.000   0 7.045
NCMGQ7 27/06/2019 Call 25.000 5.655 5.655 0.000   0 5.655
NCMGR7 27/06/2019 Put 25.000 7.685 7.685 0.000   0 7.685
NCMGK7 27/06/2019 Call 26.000 5.380 5.380 0.000   0 5.380
NCMGL7 27/06/2019 Put 26.000 8.385 8.385 0.000   0 8.385
NCMIZ7 27/06/2019 Call 27.000 5.120 5.120 0.000   0 5.120
NCMJ17 27/06/2019 Put 27.000 9.090 9.090 0.000   0 9.090
NCMJ27 27/06/2019 Call 28.000 4.860 4.860 0.000   0 4.860
NCMJ37 27/06/2019 Put 28.000 9.800 9.800 0.000   0 9.800
NCMM67 27/06/2019 Call 29.000 4.600 4.600 0.000   0 4.600
NCMM77 27/06/2019 Put 29.000 10.515 10.515 0.000   0 10.515
NCMPK7 27/06/2019 Call 30.000 4.380 4.380 0.000   0 4.380
NCMPL7 27/06/2019 Put 30.000 11.280 11.280 0.000   0 11.280
NCMR47 27/06/2019 Call 31.000 4.180 4.180 0.000   0 4.180
NCMR57 27/06/2019 Put 31.000 12.050 12.050 0.000   0 12.050

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.