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 10.030 Down -0.110 10.010 10.050 10.150 10.160 9.990 4,406,044 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 10.025 10.025 0.000   50 10.025
NCMLD7 30/10/2014 Call 7.750 2.285 2.285 0.000   272 2.285
NCMLE7 30/10/2014 Put 7.750 0.000 0.000 0.000   310 0.000
NCMJK7 30/10/2014 Call 8.000 2.035 2.035 0.000   100 2.035
NCMJL7 30/10/2014 Put 8.000 0.000 0.000 0.000   510 0.000
NCMF37 30/10/2014 Call 8.250 1.785 1.785 0.000   0 1.785
NCMF47 30/10/2014 Put 8.250 0.000 0.000 0.000   303 0.000
NCMFK7 30/10/2014 Call 8.500 1.535 1.535 0.000   926 1.535
NCMFL7 30/10/2014 Put 8.500 0.000 0.000 0.000   430 0.000
NCMFG7 30/10/2014 Call 8.750 1.285 1.285 0.000   0 1.285
NCMFH7 30/10/2014 Put 8.750 0.001 0.001 0.000   870 0.001
NCMXV7 30/10/2014 Call 8.760 1.275 1.275 0.000   50 1.275
NCMY87 30/10/2014 Put 8.760 0.001 0.001 0.000   488 0.001
NCMEQ7 30/10/2014 Call 9.000 1.035 1.035 0.000   0 1.035
NCMER7 30/10/2014 Put 9.000 0.003 0.003 0.000   3,718 0.003
NCMWV7 30/10/2014 Call 9.010 1.025 1.025 0.000   8 1.025
NCMWW7 30/10/2014 Put 9.010 0.003 0.003 0.000   200 0.003
NCMF97 30/10/2014 Call 9.250 0.790 0.790 0.000   50 0.790
NCMFF7 30/10/2014 Put 9.250 0.010 0.010 0.000 250 4,674 0.010
NCMFM7 30/10/2014 Call 9.500 0.550 0.550 0.000   203 0.550
NCMFN7 30/10/2014 Put 9.500 0.030 0.030 0.025 100 2,661 0.030
NCMDZ8 30/10/2014 Call 9.510 0.540 0.540 0.000   347 0.540
NCMDY8 30/10/2014 Put 9.510 0.030 0.030 0.000   1,050 0.030
NCMEG7 30/10/2014 Call 9.750 0.340 0.340 0.000   1,240 0.340
NCMEH7 30/10/2014 Put 9.750 0.075 0.075 0.000 250 1,979 0.075
NCME38 30/10/2014 Call 9.760 0.330 0.330 0.000   0 0.330
NCME48 30/10/2014 Put 9.760 0.075 0.075 0.000   285 0.075
NCMEW7 30/10/2014 Call 10.000 0.175 0.175 0.195 240 2,637 0.175
NCMEX7 30/10/2014 Put 10.000 0.165 0.165 0.000 206 5,224 0.165
NCMCH8 30/10/2014 Call 10.010 0.170 0.170 0.000   209 0.170
NCMCG8 30/10/2014 Put 10.010 0.170 0.170 0.000   400 0.170
NCMF77 30/10/2014 Call 10.250 0.075 0.075 0.090 80 1,436 0.075
NCMF87 30/10/2014 Put 10.250 0.310 0.310 0.285 300 2,060 0.310
NCMSC7 30/10/2014 Call 10.260 0.075 0.075 0.000   348 0.075
NCMSB7 30/10/2014 Put 10.260 0.320 0.320 0.000   681 0.320
NCMFO7 30/10/2014 Call 10.500 0.025 0.025 0.000   6,123 0.025
NCMFP7 30/10/2014 Put 10.500 0.510 0.510 0.490 10 1,368 0.510
NCMSD7 30/10/2014 Call 10.510 0.025 0.025 0.000   660 0.025
NCMSE7 30/10/2014 Put 10.510 0.520 0.520 0.000   1,055 0.520
NCME97 30/10/2014 Call 10.750 0.008 0.008 0.000   5,301 0.008
NCMEF7 30/10/2014 Put 10.750 0.740 0.740 0.000   1,098 0.740
NCMBM8 30/10/2014 Call 10.760 0.008 0.008 0.000   460 0.008
NCMBL8 30/10/2014 Put 10.760 0.745 0.745 0.000   370 0.745
NCMF57 30/10/2014 Call 11.000 0.002 0.002 0.000   4,227 0.002
NCMF67 30/10/2014 Put 11.000 0.980 0.980 0.000   970 0.980
NCMBJ8 30/10/2014 Call 11.010 0.002 0.002 0.000   739 0.002
NCMBK8 30/10/2014 Put 11.010 0.990 0.990 0.000   799 0.990
NCMFQ7 30/10/2014 Call 11.250 0.000 0.000 0.000 4 4,322 0.000
NCMFR7 30/10/2014 Put 11.250 1.225 1.225 0.000   1 1.225
NCMBI8 30/10/2014 Call 11.260 0.000 0.000 0.000   281 0.000
NCMBH8 30/10/2014 Put 11.260 1.235 1.235 0.000   187 1.235
NCMFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   2,805 0.000
NCMFJ7 30/10/2014 Put 11.500 1.475 1.475 0.000   3,046 1.475
NCMY97 30/10/2014 Call 11.510 0.000 0.000 0.000   171 0.000
NCMYA7 30/10/2014 Put 11.510 1.485 1.485 0.000   290 1.485
NCMF17 30/10/2014 Call 11.750 0.000 0.000 0.000   3,745 0.000
NCMF27 30/10/2014 Put 11.750 1.725 1.725 0.000   0 1.725
NCMX27 30/10/2014 Call 11.760 0.000 0.000 0.000   277 0.000
NCMX37 30/10/2014 Put 11.760 1.730 1.730 1.450 153 223 1.730
NCMFS7 30/10/2014 Call 12.000 0.000 0.000 0.000   7,757 0.000
NCMFT7 30/10/2014 Put 12.000 1.975 1.975 0.000   0 1.975
NCMGV7 30/10/2014 Call 12.010 0.000 0.000 0.000   851 0.000
NCMGW7 30/10/2014 Put 12.010 1.980 1.980 0.000   80 1.980
NCMFU7 30/10/2014 Call 12.250 0.000 0.000 0.000   163 0.000
NCMFV7 30/10/2014 Put 12.250 2.225 2.225 0.000   0 2.225
NCMCI8 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
NCMCJ8 30/10/2014 Put 12.260 2.230 2.230 0.000   0 2.230
NCMFW7 30/10/2014 Call 12.500 0.000 0.000 0.000   1,665 0.000
NCMFX7 30/10/2014 Put 12.500 2.475 2.475 0.000   0 2.475
NCMUZ7 30/10/2014 Call 12.510 0.000 0.000 0.000   257 0.000
NCMV17 30/10/2014 Put 12.510 2.480 2.480 0.000   580 2.480
NCMQH7 30/10/2014 Call 12.750 0.000 0.000 0.000   4,171 0.000
NCMQI7 30/10/2014 Put 12.750 2.725 2.725 0.000   0 2.725
NCMRV7 30/10/2014 Call 13.000 0.000 0.000 0.000   880 0.000
NCMRY7 30/10/2014 Put 13.000 2.975 2.975 0.000   2 2.975
NCMUY7 30/10/2014 Call 13.010 0.000 0.000 0.000   0 0.000
NCMUX7 30/10/2014 Put 13.010 2.980 2.980 0.000   750 2.980
NCMTJ7 30/10/2014 Call 13.250 0.000 0.000 0.000   500 0.000
NCMTR7 30/10/2014 Put 13.250 3.220 3.220 0.000   0 3.220
NCMV37 30/10/2014 Call 13.500 0.000 0.000 0.000   542 0.000
NCMV27 30/10/2014 Put 13.500 3.470 3.470 0.000   0 3.470
NCMUV7 30/10/2014 Call 13.510 0.000 0.000 0.000   0 0.000
NCMUW7 30/10/2014 Put 13.510 3.475 3.475 0.000 60 625 3.475
NCMWZ7 30/10/2014 Call 13.760 0.000 0.000 0.000   220 0.000
NCMX17 30/10/2014 Put 13.760 3.725 3.725 0.000 20 65 3.725
NCMYB7 30/10/2014 Call 14.510 0.000 0.000 0.000   0 0.000
NCMYC7 30/10/2014 Put 14.510 4.475 4.475 0.000   965 4.475
NCMUL7 30/10/2014 Call 15.010 0.000 0.000 0.000   30 0.000
NCMUM7 30/10/2014 Put 15.010 4.975 4.975 4.950 3 902 4.975
NCMXQ7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMX47 30/10/2014 Put 17.010 6.975 6.975 0.000   51 6.975
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 7.475 7.475 0.000   0 7.475
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 7.975 7.975 0.000   88 7.975
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 8.470 8.470 0.000   315 8.470
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 8.970 8.970 0.000   115 8.970
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 9.970 9.970 0.000   46 9.970
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 11.470 11.470 0.000 80 80 11.470
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 11.970 11.970 0.000   8 11.970
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 14.470 14.470 0.000   0 14.470
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 14.970 14.970 0.000   85 14.970
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 15.970 15.970 0.000   65 15.970
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 16.970 16.970 16.970 10 181 16.970
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 17.470 17.470 0.000   15 17.470
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 19.470 19.470 0.000   24 19.470
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 19.970 19.970 0.000   36 19.970
NCMCN8 27/11/2014 Call 0.010 10.045 10.045 0.000   0 10.045
NCMLF7 27/11/2014 Call 7.750 2.320 2.320 0.000   0 2.320
NCMLG7 27/11/2014 Put 7.750 0.015 0.015 0.000   129 0.015
NCMKL7 27/11/2014 Call 8.000 2.075 2.075 0.000   50 2.075
NCMKM7 27/11/2014 Put 8.000 0.020 0.020 0.000   440 0.020
NCMGZ8 27/11/2014 Call 8.010 2.065 2.065 0.000   0 2.065
NCMI18 27/11/2014 Put 8.010 0.020 0.020 0.000   0 0.020
NCMKR7 27/11/2014 Call 8.250 1.830 1.830 0.000   0 1.830
NCMKS7 27/11/2014 Put 8.250 0.030 0.030 0.030 100 498 0.030
NCMJU7 27/11/2014 Call 8.500 1.590 1.590 0.000   0 1.590
NCMJV7 27/11/2014 Put 8.500 0.045 0.045 0.040 903 2,470 0.045
NCMJM7 27/11/2014 Call 8.750 1.360 1.360 0.000   0 1.360
NCMJN7 27/11/2014 Put 8.750 0.060 0.060 0.000   700 0.060
NCMK77 27/11/2014 Call 9.000 1.135 1.135 0.000   100 1.135
NCMK87 27/11/2014 Put 9.000 0.090 0.090 0.080 350 1,633 0.090
NCMGY8 27/11/2014 Call 9.010 1.130 1.130 0.000   0 1.130
NCMGX8 27/11/2014 Put 9.010 0.090 0.090 0.000   60 0.090
NCMKP7 27/11/2014 Call 9.250 0.930 0.930 0.000   0 0.930
NCMKQ7 27/11/2014 Put 9.250 0.130 0.130 0.120 150 865 0.130
NCMJO7 27/11/2014 Call 9.500 0.740 0.740 0.000   580 0.740
NCMJP7 27/11/2014 Put 9.500 0.190 0.190 0.180 20 4,369 0.190
NCMKN7 27/11/2014 Call 9.750 0.570 0.570 0.000   130 0.570
NCMKO7 27/11/2014 Put 9.750 0.270 0.270 0.260 40 2,058 0.270
NCMKH7 27/11/2014 Call 10.000 0.425 0.425 0.445 194 709 0.425
NCMKI7 27/11/2014 Put 10.000 0.375 0.375 0.365 10 462 0.375
NCMSL7 27/11/2014 Call 10.010 0.420 0.420 0.000   24 0.420
NCMSM7 27/11/2014 Put 10.010 0.380 0.380 0.000   305 0.380
NCMK37 27/11/2014 Call 10.250 0.305 0.305 0.305 30 2,835 0.305
NCMK47 27/11/2014 Put 10.250 0.510 0.510 0.000   485 0.510
NCMSQ7 27/11/2014 Call 10.260 0.305 0.305 0.000   175 0.305
NCMSP7 27/11/2014 Put 10.260 0.510 0.510 0.000   190 0.510
NCMJQ7 27/11/2014 Call 10.500 0.215 0.215 0.210 60 1,773 0.215
NCMJR7 27/11/2014 Put 10.500 0.670 0.670 0.000   609 0.670
NCMI38 27/11/2014 Call 10.510 0.215 0.215 0.000   0 0.215
NCMI28 27/11/2014 Put 10.510 0.670 0.670 0.000   50 0.670
NCMK57 27/11/2014 Call 10.750 0.150 0.150 0.000   725 0.150
NCMK67 27/11/2014 Put 10.750 0.850 0.850 0.000   804 0.850
NCMBT8 27/11/2014 Call 10.760 0.145 0.145 0.000   16 0.145
NCMBS8 27/11/2014 Put 10.760 0.855 0.855 0.000   100 0.855
NCMKT7 27/11/2014 Call 11.000 0.100 0.100 0.000   1,355 0.100
NCMKU7 27/11/2014 Put 11.000 1.050 1.050 0.000   840 1.050
NCMBU8 27/11/2014 Call 11.010 0.100 0.100 0.000   435 0.100
NCMBV8 27/11/2014 Put 11.010 1.055 1.055 0.000   10 1.055
NCMJW7 27/11/2014 Call 11.250 0.065 0.065 0.000   2,381 0.065
NCMJX7 27/11/2014 Put 11.250 1.270 1.270 0.000   550 1.270
NCMI48 27/11/2014 Call 11.260 0.065 0.065 0.000   150 0.065
NCMI58 27/11/2014 Put 11.260 1.270 1.270 0.000   91 1.270
NCMJS7 27/11/2014 Call 11.500 0.045 0.045 0.000   2,315 0.045
NCMJT7 27/11/2014 Put 11.500 1.500 1.500 1.500 10 30 1.500
NCMMA7 27/11/2014 Call 11.750 0.035 0.035 0.000   1,586 0.035
NCMMB7 27/11/2014 Put 11.750 1.735 1.735 0.000   0 1.735
NCMJ88 27/11/2014 Call 11.760 0.035 0.035 0.000   0 0.035
NCMJ98 27/11/2014 Put 11.760 1.730 1.730 0.000   0 1.730
NCMME7 27/11/2014 Call 12.000 0.025 0.025 0.000   900 0.025
NCMMF7 27/11/2014 Put 12.000 1.975 1.975 0.000   50 1.975
NCMMI7 27/11/2014 Call 12.250 0.020 0.020 0.000   290 0.020
NCMMJ7 27/11/2014 Put 12.250 2.220 2.220 0.000   0 2.220
NCMMK7 27/11/2014 Call 12.500 0.020 0.020 0.000   760 0.020
NCMML7 27/11/2014 Put 12.500 2.470 2.470 0.000   0 2.470
NCMQJ7 27/11/2014 Call 12.750 0.015 0.015 0.000   1,850 0.015
NCMQK7 27/11/2014 Put 12.750 2.720 2.720 0.000   0 2.720
NCMRZ7 27/11/2014 Call 13.000 0.015 0.015 0.000   200 0.015
NCMS17 27/11/2014 Put 13.000 2.970 2.970 0.000   0 2.970
NCMTS7 27/11/2014 Call 13.250 0.010 0.010 0.000   1,220 0.010
NCMTT7 27/11/2014 Put 13.250 3.220 3.220 0.000   0 3.220
NCMJB8 27/11/2014 Call 13.760 0.005 0.005 0.000   0 0.005
NCMJA8 27/11/2014 Put 13.760 3.700 3.700 0.000   0 3.700
NCMJC8 27/11/2014 Call 15.010 0.001 0.001 0.000   0 0.001
NCMJF8 27/11/2014 Put 15.010 4.945 4.945 0.000   0 4.945
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 10.930 10.930 0.000   60 10.930
NCMGV8 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMGW8 27/11/2014 Put 22.010 11.925 11.925 0.000   0 11.925
NCMCO8 18/12/2014 Call 0.010 10.060 10.060 0.000   0 10.060
NCMIT7 18/12/2014 Call 5.000 5.055 5.055 0.000   0 5.055
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 4.560 4.560 0.000   0 4.560
NCMCS7 18/12/2014 Put 5.500 0.001 0.001 0.000   571 0.001
NCMW77 18/12/2014 Call 5.750 4.310 4.310 0.000   0 4.310
NCMW87 18/12/2014 Put 5.750 0.001 0.001 0.000   740 0.001
NCMX59 18/12/2014 Call 6.000 4.060 4.060 0.000   8 4.060
NCMX69 18/12/2014 Put 6.000 0.003 0.003 0.000   1,050 0.003
NCMWF7 18/12/2014 Call 6.250 3.815 3.815 0.000   0 3.815
NCMWG7 18/12/2014 Put 6.250 0.005 0.005 0.000   120 0.005
NCMJO9 18/12/2014 Call 6.500 3.570 3.570 0.000   0 3.570
NCMJP9 18/12/2014 Put 6.500 0.007 0.007 0.000   6,541 0.007
NCMWB7 18/12/2014 Call 6.750 3.320 3.320 0.000   0 3.320
NCMWC7 18/12/2014 Put 6.750 0.010 0.010 0.000   330 0.010
NCME99 18/12/2014 Call 7.000 3.075 3.075 0.000   222 3.075
NCMEF9 18/12/2014 Put 7.000 0.015 0.015 0.000   538 0.015
NCMW57 18/12/2014 Call 7.250 2.830 2.830 0.000   0 2.830
NCMW67 18/12/2014 Put 7.250 0.020 0.020 0.000   120 0.020
NCMZK8 18/12/2014 Call 7.500 2.590 2.590 0.000   75 2.590
NCMZL8 18/12/2014 Put 7.500 0.030 0.030 0.000   520 0.030
NCMW97 18/12/2014 Call 7.750 2.350 2.350 0.000   20 2.350
NCMWA7 18/12/2014 Put 7.750 0.040 0.040 0.000   565 0.040
NCMZM8 18/12/2014 Call 8.000 2.110 2.110 0.000   220 2.110
NCMZN8 18/12/2014 Put 8.000 0.050 0.050 0.000   1,725 0.050
NCMCR9 18/12/2014 Call 8.010 2.105 2.105 0.000   45 2.105
NCMB59 18/12/2014 Put 8.010 0.055 0.055 0.000   455 0.055
NCMWD7 18/12/2014 Call 8.250 1.880 1.880 0.000   20 1.880
NCMWE7 18/12/2014 Put 8.250 0.070 0.070 0.000   550 0.070
NCMWY8 18/12/2014 Call 8.500 1.655 1.655 0.000   970 1.655
NCMWZ8 18/12/2014 Put 8.500 0.095 0.095 0.090 1,050 1,540 0.095
NCMGP8 18/12/2014 Call 8.510 1.645 1.645 0.000   0 1.645
NCMGQ8 18/12/2014 Put 8.510 0.095 0.095 0.000   200 0.095
NCMW37 18/12/2014 Call 8.750 1.440 1.440 0.000   100 1.440
NCMW47 18/12/2014 Put 8.750 0.130 0.130 0.000   550 0.130
NCMME8 18/12/2014 Call 9.000 1.235 1.235 0.000   605 1.235
NCMMF8 18/12/2014 Put 9.000 0.170 0.170 0.000   603 0.170
NCMI68 18/12/2014 Call 9.010 1.225 1.225 0.000   1,515 1.225
NCMIG8 18/12/2014 Put 9.010 0.175 0.175 0.000   1,340 0.175
NCMYV7 18/12/2014 Call 9.250 1.040 1.040 0.000   190 1.040
NCMYW7 18/12/2014 Put 9.250 0.225 0.225 0.000   435 0.225
NCMGS8 18/12/2014 Call 9.260 1.030 1.030 0.000   0 1.030
NCMGR8 18/12/2014 Put 9.260 0.230 0.230 0.000   0 0.230
NCMJD8 18/12/2014 Call 9.500 0.860 0.860 0.000   160 0.860
NCMJE8 18/12/2014 Put 9.500 0.300 0.300 0.000 1 2,606 0.300
NCMII8 18/12/2014 Call 9.510 0.855 0.855 0.000   0 0.855
NCMIH8 18/12/2014 Put 9.510 0.300 0.300 0.000   400 0.300
NCMZ57 18/12/2014 Call 9.750 0.700 0.700 0.000 1 425 0.700
NCMZ67 18/12/2014 Put 9.750 0.385 0.385 0.000   2,128 0.385
NCMYI7 18/12/2014 Call 10.000 0.560 0.560 0.560 50 556 0.560
NCMYJ7 18/12/2014 Put 10.000 0.495 0.495 0.000 6 1,670 0.495
NCMIJ8 18/12/2014 Call 10.010 0.555 0.555 0.000   120 0.555
NCMIK8 18/12/2014 Put 10.010 0.500 0.500 0.000   725 0.500
NCMZJ7 18/12/2014 Call 10.250 0.440 0.440 0.000   664 0.440
NCMZK7 18/12/2014 Put 10.250 0.625 0.625 0.000   245 0.625
NCMX97 18/12/2014 Call 10.500 0.340 0.340 0.340 63 3,988 0.340
NCMXA7 18/12/2014 Put 10.500 0.775 0.775 0.000   5,209 0.775
NCMIM8 18/12/2014 Call 10.510 0.340 0.340 0.000   688 0.340
NCMIL8 18/12/2014 Put 10.510 0.775 0.775 0.000   1,248 0.775
NCME18 18/12/2014 Call 10.750 0.260 0.260 0.000 4 3,440 0.260
NCME28 18/12/2014 Put 10.750 0.940 0.940 0.000   225 0.940
NCMBX8 18/12/2014 Call 10.760 0.255 0.255 0.250 76 1,952 0.255
NCMBW8 18/12/2014 Put 10.760 0.940 0.940 0.000   0 0.940
NCMXB7 18/12/2014 Call 11.000 0.195 0.195 0.000   4,677 0.195
NCMXC7 18/12/2014 Put 11.000 1.130 1.130 0.000   1,341 1.130
NCMIN8 18/12/2014 Call 11.010 0.195 0.195 0.000   1,142 0.195
NCMIQ8 18/12/2014 Put 11.010 1.125 1.125 0.000   2,754 1.125
NCMEW8 18/12/2014 Call 11.250 0.145 0.145 0.150 200 5,610 0.145
NCMEX8 18/12/2014 Put 11.250 1.330 1.330 0.000   475 1.330
NCMT77 18/12/2014 Call 11.500 0.110 0.110 0.000   1,619 0.110
NCMT87 18/12/2014 Put 11.500 1.545 1.545 0.000   0 1.545
NCMWH8 18/12/2014 Call 11.510 0.105 0.105 0.000   283 0.105
NCMWF8 18/12/2014 Put 11.510 1.540 1.540 0.000   941 1.540
NCMMU8 18/12/2014 Call 11.750 0.080 0.080 0.000   1,228 0.080
NCMMV8 18/12/2014 Put 11.750 1.770 1.770 0.000   606 1.770
NCMJG8 18/12/2014 Call 11.760 0.080 0.080 0.000   20 0.080
NCMJH8 18/12/2014 Put 11.760 1.760 1.760 0.000 153 153 1.760
NCMT57 18/12/2014 Call 12.000 0.060 0.060 0.000   3,691 0.060
NCMT67 18/12/2014 Put 12.000 2.000 2.000 0.000   465 2.000
NCMWI8 18/12/2014 Call 12.010 0.060 0.060 0.000   88 0.060
NCMWJ8 18/12/2014 Put 12.010 1.990 1.990 0.000   1,870 1.990
NCMPQ8 18/12/2014 Call 12.250 0.045 0.045 0.000   104 0.045
NCMPR8 18/12/2014 Put 12.250 2.240 2.240 0.000   0 2.240
NCMC67 18/12/2014 Call 12.500 0.035 0.035 0.000   1,122 0.035
NCMC77 18/12/2014 Put 12.500 2.480 2.480 0.000   600 2.480
NCMX88 18/12/2014 Call 12.510 0.035 0.035 0.000   102 0.035
NCMX78 18/12/2014 Put 12.510 2.465 2.465 0.000   450 2.465
NCMPS8 18/12/2014 Call 12.750 0.025 0.025 0.000   560 0.025
NCMPT8 18/12/2014 Put 12.750 2.730 2.730 0.000   0 2.730
NCMBG7 18/12/2014 Call 13.000 0.020 0.020 0.000   786 0.020
NCMBH7 18/12/2014 Put 13.000 2.975 2.975 0.000   10 2.975
NCMX98 18/12/2014 Call 13.010 0.020 0.020 0.030 10 162 0.020
NCMXA8 18/12/2014 Put 13.010 2.955 2.955 0.000   1,271 2.955
NCMQH8 18/12/2014 Call 13.250 0.015 0.015 0.000   0 0.015
NCMQI8 18/12/2014 Put 13.250 3.225 3.225 0.000   0 3.225
NCMV89 18/12/2014 Call 13.500 0.010 0.010 0.000   1,114 0.010
NCMV99 18/12/2014 Put 13.500 3.470 3.470 0.000   0 3.470
NCMEK8 18/12/2014 Call 13.510 0.010 0.010 0.000   100 0.010
NCMEL8 18/12/2014 Put 13.510 3.445 3.445 2.420 60 863 3.445
NCMJH9 18/12/2014 Call 13.750 0.008 0.008 0.000   250 0.008
NCMJX9 18/12/2014 Put 13.750 3.720 3.720 0.000   0 3.720
NCMJI8 18/12/2014 Call 13.760 0.008 0.008 0.000   0 0.008
NCMJP8 18/12/2014 Put 13.760 3.695 3.695 0.000 20 20 3.695
NCMTG9 18/12/2014 Call 14.000 0.006 0.006 0.000   2,595 0.006
NCMTH9 18/12/2014 Put 14.000 3.970 3.970 0.000   160 3.970
NCMN97 18/12/2014 Call 14.010 0.006 0.006 0.000   0 0.006
NCMNK7 18/12/2014 Put 14.010 3.940 3.940 0.000   951 3.940
NCMNQ7 18/12/2014 Call 14.260 0.004 0.004 0.000   0 0.004
NCMNL7 18/12/2014 Put 14.260 4.190 4.190 0.000   0 4.190
NCMP39 18/12/2014 Call 14.500 0.003 0.003 0.000   2,712 0.003
NCMP49 18/12/2014 Put 14.500 4.470 4.470 0.000   80 4.470
NCMNQ8 18/12/2014 Call 14.510 0.003 0.003 0.000   30 0.003
NCMNP8 18/12/2014 Put 14.510 4.435 4.435 0.000   623 4.435
NCMP19 18/12/2014 Call 15.000 0.002 0.002 0.000   7,930 0.002
NCMP29 18/12/2014 Put 15.000 4.970 4.970 0.000   0 4.970
NCMXC8 18/12/2014 Call 15.010 0.002 0.002 0.000   65 0.002
NCMXB8 18/12/2014 Put 15.010 4.935 4.935 0.000   867 4.935
NCMMM7 18/12/2014 Call 15.500 0.001 0.001 0.000   500 0.001
NCMMN7 18/12/2014 Put 15.500 5.470 5.470 0.000   0 5.470
NCMXG8 18/12/2014 Call 15.510 0.001 0.001 0.000   0 0.001
NCMXH8 18/12/2014 Put 15.510 5.430 5.430 0.000   2,585 5.430
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.000
NCMJ29 18/12/2014 Put 16.000 5.970 5.970 0.000   0 5.970
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMP18 18/12/2014 Put 16.010 5.930 5.930 0.000   1,342 5.930
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 6.470 6.470 0.000   0 6.470
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMXI8 18/12/2014 Put 16.510 6.425 6.425 0.000   160 6.425
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 6.970 6.970 0.000   0 6.970
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 6.925 6.925 0.000   788 6.925
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 7.420 7.420 0.000   194 7.420
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 7.970 7.970 0.000   0 7.970
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 7.920 7.920 0.000   891 7.920
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 8.970 8.970 0.000   0 8.970
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 8.920 8.920 0.000   1,106 8.920
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 9.970 9.970 0.000   0 9.970
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 9.915 9.915 0.000   796 9.915
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.415 10.415 0.000   261 10.415
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 10.970 10.970 0.000   0 10.970
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 10.915 10.915 0.000 80 165 10.915
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.415 11.415 0.000   158 11.415
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 11.970 11.970 0.000   0 11.970
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 11.910 11.910 0.000   983 11.910
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.410 12.410 12.500 30 253 12.410
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 12.970 12.970 0.000   0 12.970
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 12.910 12.910 0.000   996 12.910
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.410 13.410 0.000   317 13.410
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 13.970 13.970 0.000   0 13.970
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 13.910 13.910 0.000   565 13.910
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.410 14.410 0.000   360 14.410
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 14.970 14.970 0.000   0 14.970
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 14.905 14.905 0.000   1,174 14.905
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.405 15.405 0.000   139 15.405
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 15.905 15.905 0.000   866 15.905
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.400 16.400 0.000   272 16.400
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 16.900 16.900 0.000   2,177 16.900
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.400 17.400 0.000   189 17.400
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 17.970 17.970 0.000   0 17.970
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 17.900 17.900 17.050 9 169 17.900
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.395 18.395 0.000   4 18.395
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 18.970 18.970 0.000   0 18.970
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 18.895 18.895 0.000   590 18.895
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.395 19.395 0.000   47 19.395
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 19.970 19.970 0.000   0 19.970
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 19.890 19.890 0.000   226 19.890
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.390 20.390 0.000   25 20.390
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 20.890 20.890 0.000   186 20.890
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.390 21.390 0.000   55 21.390
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 21.885 21.885 0.000   561 21.885
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 22.885
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 23.975 23.975 0.000   0 23.975
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 23.885
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.970 24.970 0.000   0 24.970
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.370 25.370 0.000   57 25.370
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 25.865 25.865 0.000   0 25.865
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.360 26.360 0.000   284 26.360
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 28.845 28.845 0.000   0 28.845
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.970 29.970 0.000   0 29.970
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.970 31.970 0.000   0 31.970
NCMI78 29/01/2015 Call 7.750 2.405 2.405 0.000   0 2.405
NCMI88 29/01/2015 Put 7.750 0.080 0.080 0.000   0 0.080
NCMI98 29/01/2015 Call 8.000 2.185 2.185 0.000   0 2.185
NCMIF8 29/01/2015 Put 8.000 0.100 0.100 0.000   0 0.100
NCMD88 29/01/2015 Call 8.250 1.965 1.965 0.000   0 1.965
NCMD98 29/01/2015 Put 8.250 0.130 0.130 0.000   0 0.130
NCMGM8 29/01/2015 Call 8.260 1.960 1.960 0.000   0 1.960
NCMGL8 29/01/2015 Put 8.260 0.130 0.130 0.000   0 0.130
NCMCV8 29/01/2015 Call 8.500 1.760 1.760 0.000   0 1.760
NCMCW8 29/01/2015 Put 8.500 0.170 0.170 0.000   0 0.170
NCMG58 29/01/2015 Call 8.510 1.750 1.750 0.000   0 1.750
NCMG68 29/01/2015 Put 8.510 0.170 0.170 0.000   0 0.170
NCMWR7 29/01/2015 Call 8.750 1.560 1.560 0.000   0 1.560
NCMWS7 29/01/2015 Put 8.750 0.215 0.215 0.000   300 0.215
NCMG88 29/01/2015 Call 8.760 1.550 1.550 0.000   0 1.550
NCMG78 29/01/2015 Put 8.760 0.215 0.215 0.000   0 0.215
NCMV77 29/01/2015 Call 9.000 1.370 1.370 0.000   0 1.370
NCMV87 29/01/2015 Put 9.000 0.270 0.270 0.000   125 0.270
NCMG98 29/01/2015 Call 9.010 1.360 1.360 0.000   0 1.360
NCMGK8 29/01/2015 Put 9.010 0.270 0.270 0.000   0 0.270
NCMVP7 29/01/2015 Call 9.250 1.190 1.190 0.000   0 1.190
NCMVQ7 29/01/2015 Put 9.250 0.340 0.340 0.000   260 0.340
NCMJ68 29/01/2015 Call 9.260 1.180 1.180 0.000   0 1.180
NCMJ78 29/01/2015 Put 9.260 0.340 0.340 0.000   0 0.340
NCMVR7 29/01/2015 Call 9.500 1.020 1.020 0.000   0 1.020
NCMVS7 29/01/2015 Put 9.500 0.420 0.420 0.000   50 0.420
NCMVD7 29/01/2015 Call 9.750 0.865 0.865 0.000   54 0.865
NCMVE7 29/01/2015 Put 9.750 0.515 0.515 0.000   0 0.515
NCMV97 29/01/2015 Call 10.000 0.725 0.725 0.000   341 0.725
NCMVA7 29/01/2015 Put 10.000 0.625 0.625 0.000   715 0.625
NCMVN7 29/01/2015 Call 10.250 0.600 0.600 0.000   70 0.600
NCMVO7 29/01/2015 Put 10.250 0.750 0.750 0.000   877 0.750
NCMVT7 29/01/2015 Call 10.500 0.495 0.495 0.000   33 0.495
NCMVU7 29/01/2015 Put 10.500 0.895 0.895 0.000   50 0.895
NCMVB7 29/01/2015 Call 10.750 0.400 0.400 0.000   220 0.400
NCMVC7 29/01/2015 Put 10.750 1.055 1.055 0.000   0 1.055
NCMVL7 29/01/2015 Call 11.000 0.325 0.325 0.000   640 0.325
NCMVM7 29/01/2015 Put 11.000 1.225 1.225 0.000   50 1.225
NCMVV7 29/01/2015 Call 11.250 0.260 0.260 0.000   1,399 0.260
NCMVW7 29/01/2015 Put 11.250 1.415 1.415 0.000   0 1.415
NCMVH7 29/01/2015 Call 11.500 0.210 0.210 0.000   250 0.210
NCMVI7 29/01/2015 Put 11.500 1.615 1.615 0.000   0 1.615
NCMV47 29/01/2015 Call 11.750 0.165 0.165 0.000   350 0.165
NCMV67 29/01/2015 Put 11.750 1.820 1.820 0.000   0 1.820
NCMVJ7 29/01/2015 Call 12.000 0.130 0.130 0.000   272 0.130
NCMVK7 29/01/2015 Put 12.000 2.040 2.040 0.000   0 2.040
NCMVX7 29/01/2015 Call 12.250 0.100 0.100 0.000   45 0.100
NCMVY7 29/01/2015 Put 12.250 2.270 2.270 0.000   0 2.270
NCMVF7 29/01/2015 Call 12.500 0.080 0.080 0.000   50 0.080
NCMVG7 29/01/2015 Put 12.500 2.500 2.500 0.000   0 2.500
NCMWP7 29/01/2015 Call 12.750 0.060 0.060 0.000   15 0.060
NCMWQ7 29/01/2015 Put 12.750 2.740 2.740 0.000   0 2.740
NCMWT7 29/01/2015 Call 13.000 0.045 0.045 0.000   300 0.045
NCMWU7 29/01/2015 Put 13.000 2.975 2.975 0.000   0 2.975
NCMIT8 26/02/2015 Call 7.750 2.470 2.470 0.000   0 2.470
NCMIU8 26/02/2015 Put 7.750 0.110 0.110 0.000   0 0.110
NCMIV8 26/02/2015 Call 8.000 2.245 2.245 0.000   0 2.245
NCMIW8 26/02/2015 Put 8.000 0.145 0.145 0.000   0 0.145
NCMDK8 26/02/2015 Call 8.250 2.035 2.035 0.000   0 2.035
NCMDL8 26/02/2015 Put 8.250 0.190 0.190 0.000   45 0.190
NCMCX8 26/02/2015 Call 8.500 1.835 1.835 0.000   0 1.835
NCMCY8 26/02/2015 Put 8.500 0.235 0.235 0.000   0 0.235
NCMC18 26/02/2015 Call 8.750 1.645 1.645 0.000   0 1.645
NCMC28 26/02/2015 Put 8.750 0.290 0.290 0.000   0 0.290
NCMC98 26/02/2015 Call 9.000 1.465 1.465 0.000   0 1.465
NCMCF8 26/02/2015 Put 9.000 0.355 0.355 0.000   500 0.355
NCMBO8 26/02/2015 Call 9.250 1.295 1.295 0.000   0 1.295
NCMBP8 26/02/2015 Put 9.250 0.430 0.430 0.000   280 0.430
NCMB48 26/02/2015 Call 9.500 1.140 1.140 0.000   0 1.140
NCMB58 26/02/2015 Put 9.500 0.525 0.525 0.000   0 0.525
NCMYD7 26/02/2015 Call 9.750 0.990 0.990 0.000   0 0.990
NCMYE7 26/02/2015 Put 9.750 0.625 0.625 0.000   45 0.625
NCMZG7 26/02/2015 Call 10.000 0.855 0.855 0.000   93 0.855
NCMZH7 26/02/2015 Put 10.000 0.735 0.735 0.000   60 0.735
NCMB88 26/02/2015 Call 10.250 0.735 0.735 0.000   0 0.735
NCMB98 26/02/2015 Put 10.250 0.865 0.865 0.860 8 8 0.865
NCMZ47 26/02/2015 Call 10.500 0.620 0.620 0.000   90 0.620
NCMZF7 26/02/2015 Put 10.500 1.005 1.005 0.000   100 1.005
NCMZU7 26/02/2015 Call 10.750 0.520 0.520 0.000   625 0.520
NCMZV7 26/02/2015 Put 10.750 1.155 1.155 0.000   0 1.155
NCMB28 26/02/2015 Call 11.000 0.435 0.435 0.000   30 0.435
NCMB38 26/02/2015 Put 11.000 1.320 1.320 0.000   40 1.320
NCMBF8 26/02/2015 Call 11.250 0.355 0.355 0.000   0 0.355
NCMBG8 26/02/2015 Put 11.250 1.495 1.495 0.000   75 1.495
NCMYZ7 26/02/2015 Call 11.500 0.295 0.295 0.000   36 0.295
NCMZ37 26/02/2015 Put 11.500 1.685 1.685 0.000   0 1.685
NCMZI7 26/02/2015 Call 11.750 0.240 0.240 0.000   2 0.240
NCMZQ7 26/02/2015 Put 11.750 1.880 1.880 0.000   0 1.880
NCMZY7 26/02/2015 Call 12.000 0.195 0.195 0.000   0 0.195
NCMB18 26/02/2015 Put 12.000 2.090 2.090 0.000   0 2.090
NCMB68 26/02/2015 Call 12.250 0.160 0.160 0.000   0 0.160
NCMB78 26/02/2015 Put 12.250 2.305 2.305 0.000   0 2.305
NCMYF7 26/02/2015 Call 12.500 0.125 0.125 0.000   40 0.125
NCMYX7 26/02/2015 Put 12.500 2.525 2.525 0.000   0 2.525
NCMZR7 26/02/2015 Call 12.750 0.105 0.105 0.000   0 0.105
NCMZT7 26/02/2015 Put 12.750 2.755 2.755 0.000   0 2.755
NCMZW7 26/02/2015 Call 13.000 0.085 0.085 0.000   29 0.085
NCMZX7 26/02/2015 Put 13.000 2.980 2.980 0.000   0 2.980
NCMZO7 26/03/2015 Call 0.010 10.135 10.135 0.000   29,247 10.135
NCMJ67 26/03/2015 Call 5.000 5.090 5.090 0.000   0 5.090
NCMJ77 26/03/2015 Put 5.000 0.006 0.006 0.000   130 0.006
NCMCT7 26/03/2015 Call 5.500 4.600 4.600 0.000   0 4.600
NCMCU7 26/03/2015 Put 5.500 0.015 0.015 0.000   100 0.015
NCMX79 26/03/2015 Call 6.000 4.110 4.110 0.000   0 4.110
NCMX89 26/03/2015 Put 6.000 0.025 0.025 0.000   100 0.025
NCMJW9 26/03/2015 Call 6.500 3.630 3.630 0.000   0 3.630
NCMKC9 26/03/2015 Put 6.500 0.045 0.045 0.000   321 0.045
NCMEG9 26/03/2015 Call 7.000 3.165 3.165 0.000   0 3.165
NCMEH9 26/03/2015 Put 7.000 0.075 0.075 0.000   400 0.075
NCMZS8 26/03/2015 Call 7.500 2.720 2.720 0.000   0 2.720
NCMZT8 26/03/2015 Put 7.500 0.120 0.120 0.000   229 0.120
NCMLH7 26/03/2015 Call 7.750 2.510 2.510 0.000   0 2.510
NCMLS7 26/03/2015 Put 7.750 0.155 0.155 0.000   320 0.155
NCMZQ8 26/03/2015 Call 8.000 2.305 2.305 0.000   0 2.305
NCMZR8 26/03/2015 Put 8.000 0.190 0.190 0.000   376 0.190
NCMY19 26/03/2015 Call 8.250 2.105 2.105 0.000   0 2.105
NCMY29 26/03/2015 Put 8.250 0.235 0.235 0.000   60 0.235
NCMX18 26/03/2015 Call 8.500 1.915 1.915 0.000   0 1.915
NCMX28 26/03/2015 Put 8.500 0.295 0.295 0.000   292 0.295
NCMXY9 26/03/2015 Call 8.750 1.725 1.725 0.000   0 1.725
NCMXZ9 26/03/2015 Put 8.750 0.355 0.355 0.000   0 0.355
NCMMG8 26/03/2015 Call 9.000 1.555 1.555 0.000   0 1.555
NCMMH8 26/03/2015 Put 9.000 0.430 0.430 0.000   10 0.430
NCMY49 26/03/2015 Call 9.250 1.390 1.390 0.000   0 1.390
NCMY79 26/03/2015 Put 9.250 0.510 0.510 0.000   260 0.510
NCMJJ8 26/03/2015 Call 9.500 1.235 1.235 0.000   0 1.235
NCMJK8 26/03/2015 Put 9.500 0.600 0.600 0.000   745 0.600
NCMYX9 26/03/2015 Call 9.750 1.090 1.090 0.000   304 1.090
NCMYZ9 26/03/2015 Put 9.750 0.705 0.705 0.000   1,103 0.705
NCMYK7 26/03/2015 Call 10.000 0.955 0.955 0.000   190 0.955
NCMYL7 26/03/2015 Put 10.000 0.815 0.815 0.000   686 0.815
NCMYI9 26/03/2015 Call 10.250 0.835 0.835 0.000   0 0.835
NCMYJ9 26/03/2015 Put 10.250 0.945 0.945 0.000   25 0.945
NCMXG7 26/03/2015 Call 10.500 0.720 0.720 0.000   101 0.720
NCMXH7 26/03/2015 Put 10.500 1.080 1.080 0.000   1,817 1.080
NCMYU9 26/03/2015 Call 10.750 0.620 0.620 0.000   100 0.620
NCMYV9 26/03/2015 Put 10.750 1.230 1.230 0.000   108 1.230
NCMXD7 26/03/2015 Call 11.000 0.525 0.525 0.540 15 2,883 0.525
NCMXF7 26/03/2015 Put 11.000 1.390 1.390 0.000   170 1.390
NCMY89 26/03/2015 Call 11.250 0.450 0.450 0.000   899 0.450
NCMYH9 26/03/2015 Put 11.250 1.560 1.560 0.000   24 1.560
NCMT97 26/03/2015 Call 11.500 0.375 0.375 0.000   1,297 0.375
NCMTA7 26/03/2015 Put 11.500 1.740 1.740 0.000   1,500 1.740
NCMBZ7 26/03/2015 Call 11.750 0.315 0.315 0.000   2,186 0.315
NCMC17 26/03/2015 Put 11.750 1.935 1.935 0.000   0 1.935
NCMTB7 26/03/2015 Call 12.000 0.265 0.265 0.000   268 0.265
NCMTC7 26/03/2015 Put 12.000 2.135 2.135 0.000   0 2.135
NCMCS8 26/03/2015 Call 12.010 0.260 0.260 0.000   0 0.260
NCMCR8 26/03/2015 Put 12.010 2.105 2.105 0.000   250 2.105
NCMDU7 26/03/2015 Call 12.250 0.220 0.220 0.000   250 0.220
NCMDV7 26/03/2015 Put 12.250 2.345 2.345 0.000   0 2.345
NCMLT7 26/03/2015 Call 12.260 0.220 0.220 0.000   80 0.220
NCMLU7 26/03/2015 Put 12.260 2.310 2.310 0.000   0 2.310
NCMC87 26/03/2015 Call 12.500 0.185 0.185 0.000   130 0.185
NCMC97 26/03/2015 Put 12.500 2.565 2.565 0.000   0 2.565
NCMLX7 26/03/2015 Call 12.510 0.180 0.180 0.000   10 0.180
NCMLW7 26/03/2015 Put 12.510 2.520 2.520 0.000   240 2.520
NCMDW7 26/03/2015 Call 12.750 0.150 0.150 0.000   0 0.150
NCMDX7 26/03/2015 Put 12.750 2.790 2.790 0.000   0 2.790
NCMBI7 26/03/2015 Call 13.000 0.125 0.125 0.000   0 0.125
NCMBJ7 26/03/2015 Put 13.000 3.020 3.020 0.000   120 3.020
NCMLY7 26/03/2015 Call 13.010 0.125 0.125 0.000   90 0.125
NCMLZ7 26/03/2015 Put 13.010 2.960 2.960 0.000   147 2.960
NCMTU7 26/03/2015 Call 13.250 0.105 0.105 0.000   15 0.105
NCMTV7 26/03/2015 Put 13.250 3.250 3.250 0.000   0 3.250
NCMTI9 26/03/2015 Call 14.000 0.060 0.060 0.000   230 0.060
NCMTJ9 26/03/2015 Put 14.000 3.975 3.975 0.000   0 3.975
NCMP79 26/03/2015 Call 15.000 0.025 0.025 0.000   182 0.025
NCMP89 26/03/2015 Put 15.000 4.970 4.970 0.000   150 4.970
NCMJ39 26/03/2015 Call 17.000 0.005 0.005 0.000   100 0.005
NCMJ49 26/03/2015 Put 17.000 6.970 6.970 0.000   0 6.970
NCML47 26/03/2015 Call 18.010 0.002 0.002 0.000   0 0.002
NCMKW7 26/03/2015 Put 18.010 7.810 7.810 0.000   120 7.810
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 8.805
NCMBY9 26/03/2015 Call 20.000 0.000 0.000 0.000   138 0.000
NCMBZ9 26/03/2015 Put 20.000 9.970 9.970 0.000   0 9.970
NCML77 26/03/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCML87 26/03/2015 Put 20.010 9.800 9.800 0.000   85 9.800
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 10.970 10.970 0.000   0 10.970
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 10.800 10.800 0.000   712 10.800
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 13.970 13.970 0.000   0 13.970
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 22.610 22.610 0.000   12 22.610
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 23.595 23.595 0.000   0 23.595
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 24.585 24.585 0.000   278 24.585
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 25.570 25.570 0.000   0 25.570
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 28.535 28.535 0.000   27 28.535
NCMZP7 25/06/2015 Call 0.010 10.205 10.205 0.000   170 10.205
NCMX99 25/06/2015 Call 6.000 4.230 4.230 0.000   20 4.230
NCMXA9 25/06/2015 Put 6.000 0.075 0.075 0.000   100 0.075
NCMKD9 25/06/2015 Call 6.500 3.780 3.780 0.000   0 3.780
NCMKS9 25/06/2015 Put 6.500 0.110 0.110 0.000   101 0.110
NCMEI9 25/06/2015 Call 7.000 3.335 3.335 0.000   0 3.335
NCMEJ9 25/06/2015 Put 7.000 0.160 0.160 0.000   135 0.160
NCMZU8 25/06/2015 Call 7.500 2.905 2.905 0.000   0 2.905
NCMZV8 25/06/2015 Put 7.500 0.230 0.230 0.000   45 0.230
NCMIX8 25/06/2015 Call 7.750 2.695 2.695 0.000   0 2.695
NCMIY8 25/06/2015 Put 7.750 0.270 0.270 0.000   0 0.270
NCMZW8 25/06/2015 Call 8.000 2.500 2.500 0.000   10 2.500
NCMZX8 25/06/2015 Put 8.000 0.325 0.325 0.000   277 0.325
NCMDU8 25/06/2015 Call 8.250 2.310 2.310 0.000   0 2.310
NCMDV8 25/06/2015 Put 8.250 0.380 0.380 0.000   30 0.380
NCMX38 25/06/2015 Call 8.500 2.135 2.135 0.000   0 2.135
NCMX48 25/06/2015 Put 8.500 0.445 0.445 0.000   430 0.445
NCMQD7 25/06/2015 Call 8.750 1.965 1.965 0.000   0 1.965
NCMQE7 25/06/2015 Put 8.750 0.520 0.520 0.000   300 0.520
NCMMI8 25/06/2015 Call 9.000 1.800 1.800 0.000   0 1.800
NCMMJ8 25/06/2015 Put 9.000 0.605 0.605 0.000   155 0.605
NCMPS7 25/06/2015 Call 9.250 1.645 1.645 0.000   0 1.645
NCMPT7 25/06/2015 Put 9.250 0.695 0.695 0.000   150 0.695
NCMJL8 25/06/2015 Call 9.500 1.490 1.490 0.000   59 1.490
NCMJM8 25/06/2015 Put 9.500 0.795 0.795 0.000   160 0.795
NCMP47 25/06/2015 Call 9.750 1.355 1.355 0.000   0 1.355
NCMP57 25/06/2015 Put 9.750 0.905 0.905 0.000   30 0.905
NCMYM7 25/06/2015 Call 10.000 1.220 1.220 0.000   419 1.220
NCMYN7 25/06/2015 Put 10.000 1.015 1.015 0.000   3,250 1.015
NCMPM7 25/06/2015 Call 10.250 1.100 1.100 0.000   0 1.100
NCMPP7 25/06/2015 Put 10.250 1.145 1.145 0.000   200 1.145
NCMXI7 25/06/2015 Call 10.500 0.985 0.985 0.000   20 0.985
NCMXJ7 25/06/2015 Put 10.500 1.280 1.280 0.000   160 1.280
NCMP67 25/06/2015 Call 10.750 0.880 0.880 0.000   0 0.880
NCMP77 25/06/2015 Put 10.750 1.425 1.425 0.000   110 1.425
NCMXK7 25/06/2015 Call 11.000 0.785 0.785 0.000   10 0.785
NCMXL7 25/06/2015 Put 11.000 1.575 1.575 0.000   70 1.575
NCMPQ7 25/06/2015 Call 11.250 0.695 0.695 0.000   400 0.695
NCMPR7 25/06/2015 Put 11.250 1.735 1.735 0.000   0 1.735
NCMTD7 25/06/2015 Call 11.500 0.615 0.615 0.000   0 0.615
NCMTK7 25/06/2015 Put 11.500 1.905 1.905 0.000   800 1.905
NCMP87 25/06/2015 Call 11.750 0.540 0.540 0.000   1,100 0.540
NCMP97 25/06/2015 Put 11.750 2.080 2.080 0.000   0 2.080
NCMTL7 25/06/2015 Call 12.000 0.480 0.480 0.000   81 0.480
NCMTM7 25/06/2015 Put 12.000 2.270 2.270 0.000   1,668 2.270
NCMPK7 25/06/2015 Call 12.250 0.425 0.425 0.000   0 0.425
NCMPL7 25/06/2015 Put 12.250 2.465 2.465 0.000   0 2.465
NCMCF7 25/06/2015 Call 12.500 0.375 0.375 0.000   3,403 0.375
NCMCG7 25/06/2015 Put 12.500 2.670 2.670 0.000   0 2.670
NCMQL7 25/06/2015 Call 12.750 0.330 0.330 0.000   0 0.330
NCMQM7 25/06/2015 Put 12.750 2.880 2.880 0.000   0 2.880
NCMBK7 25/06/2015 Call 13.000 0.290 0.290 0.000   9 0.290
NCMBL7 25/06/2015 Put 13.000 3.095 3.095 0.000   0 3.095
NCMTW7 25/06/2015 Call 13.250 0.260 0.260 0.000   1,300 0.260
NCMTX7 25/06/2015 Put 13.250 3.320 3.320 0.000   50 3.320
NCMVC9 25/06/2015 Call 13.500 0.230 0.230 0.000   0 0.230
NCMVD9 25/06/2015 Put 13.500 3.545 3.545 0.000   0 3.545
NCMTK9 25/06/2015 Call 14.000 0.175 0.175 0.000   3 0.175
NCMTL9 25/06/2015 Put 14.000 4.015 4.015 0.000   40 4.015
NCMBQ8 25/06/2015 Call 14.010 0.175 0.175 0.000   0 0.175
NCMBR8 25/06/2015 Put 14.010 3.900 3.900 0.000   452 3.900
NCMP99 25/06/2015 Call 15.000 0.105 0.105 0.000   316 0.105
NCMPK9 25/06/2015 Put 15.000 4.980 4.980 0.000   50 4.980
NCMJ58 25/06/2015 Call 15.010 0.105 0.105 0.000   0 0.105
NCMJ48 25/06/2015 Put 15.010 4.830 4.830 0.000   0 4.830
NCMJ99 25/06/2015 Call 16.000 0.060 0.060 0.000   560 0.060
NCMJA9 25/06/2015 Put 16.000 5.970 5.970 0.000   0 5.970
NCMC78 25/06/2015 Call 19.000 0.010 0.010 0.000   90 0.010
NCMC88 25/06/2015 Put 19.000 8.970 8.970 0.000   0 8.970
NCMUH7 25/06/2015 Call 20.000 0.007 0.007 0.000   610 0.007
NCMUK7 25/06/2015 Put 20.000 9.970 9.970 0.000   0 9.970
NCMWN7 25/06/2015 Call 20.010 0.008 0.008 0.000   0 0.008
NCMWO7 25/06/2015 Put 20.010 9.675 9.675 0.000   235 9.675
NCMN57 25/06/2015 Call 21.000 0.004 0.004 0.000   0 0.004
NCMN67 25/06/2015 Put 21.000 10.970 10.970 0.000   0 10.970
NCMN87 25/06/2015 Call 21.010 0.004 0.004 0.000   0 0.004
NCMN77 25/06/2015 Put 21.010 10.655 10.655 0.000   337 10.655
NCMRW7 25/06/2015 Call 22.000 0.002 0.002 0.000   15 0.002
NCMRX7 25/06/2015 Put 22.000 11.970 11.970 0.000   0 11.970
NCMRS7 25/06/2015 Call 23.000 0.001 0.001 0.000   200 0.001
NCMRT7 25/06/2015 Put 23.000 12.970 12.970 0.000   0 12.970
NCMCQ8 25/06/2015 Call 23.010 0.002 0.002 0.000   0 0.002
NCMCP8 25/06/2015 Put 23.010 12.605 12.605 0.000   562 12.605
NCMFQ8 25/06/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMFR8 25/06/2015 Put 25.010 14.550 14.550 0.000   220 14.550
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 19.970 19.970 0.000   0 19.970
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.440 19.440 0.000   224 19.440
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 20.970 20.970 0.000   0 20.970
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 20.420 20.420 0.000   0 20.420
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 21.400 21.400 0.000   124 21.400
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 21.890 21.890 0.000   169 21.890
NCMXB9 24/09/2015 Call 6.000 4.330 4.330 0.000   0 4.330
NCMXC9 24/09/2015 Put 6.000 0.105 0.105 0.100 55 55 0.105
NCMKT9 24/09/2015 Call 6.500 3.895 3.895 0.000   0 3.895
NCMKW9 24/09/2015 Put 6.500 0.165 0.165 0.000   0 0.165
NCMEK9 24/09/2015 Call 7.000 3.470 3.470 0.000   0 3.470
NCMEL9 24/09/2015 Put 7.000 0.240 0.240 0.000   0 0.240
NCMCZ9 24/09/2015 Call 7.500 3.060 3.060 0.000   0 3.060
NCMD19 24/09/2015 Put 7.500 0.330 0.330 0.000   0 0.330
NCMIZ8 24/09/2015 Call 7.750 2.865 2.865 0.000   0 2.865
NCMJ18 24/09/2015 Put 7.750 0.390 0.390 0.000   0 0.390
NCMT48 24/09/2015 Call 8.000 2.675 2.675 0.000   0 2.675
NCMT58 24/09/2015 Put 8.000 0.450 0.450 0.000   0 0.450
NCMGN8 24/09/2015 Call 8.250 2.495 2.495 0.000   0 2.495
NCMGO8 24/09/2015 Put 8.250 0.520 0.520 0.000   0 0.520
NCMRM8 24/09/2015 Call 8.500 2.325 2.325 0.000   0 2.325
NCMRN8 24/09/2015 Put 8.500 0.595 0.595 0.000   0 0.595
NCMFG8 24/09/2015 Call 8.750 2.155 2.155 0.000   0 2.155
NCMFH8 24/09/2015 Put 8.750 0.670 0.670 0.000   0 0.670
NCMQ48 24/09/2015 Call 9.000 2.005 2.005 0.000   0 2.005
NCMQ58 24/09/2015 Put 9.000 0.760 0.760 0.000   110 0.760
NCMF58 24/09/2015 Call 9.250 1.855 1.855 0.000   0 1.855
NCMF68 24/09/2015 Put 9.250 0.855 0.855 0.000   0 0.855
NCMNX8 24/09/2015 Call 9.500 1.715 1.715 0.000   0 1.715
NCMNY8 24/09/2015 Put 9.500 0.960 0.960 0.000   0 0.960
NCMF38 24/09/2015 Call 9.750 1.580 1.580 0.000   0 1.580
NCMF48 24/09/2015 Put 9.750 1.075 1.075 0.000   0 1.075
NCMN18 24/09/2015 Call 10.000 1.450 1.450 0.000   0 1.450
NCMN28 24/09/2015 Put 10.000 1.190 1.190 0.000   0 1.190
NCMFK8 24/09/2015 Call 10.250 1.335 1.335 0.000   0 1.335
NCMFM8 24/09/2015 Put 10.250 1.320 1.320 0.000   0 1.320
NCMLZ8 24/09/2015 Call 10.500 1.220 1.220 0.000   0 1.220
NCMM18 24/09/2015 Put 10.500 1.455 1.455 0.000   25 1.455
NCMF18 24/09/2015 Call 10.750 1.110 1.110 0.000   0 1.110
NCMF28 24/09/2015 Put 10.750 1.600 1.600 0.000   0 1.600
NCMN38 24/09/2015 Call 11.000 1.015 1.015 0.000   30 1.015
NCMN48 24/09/2015 Put 11.000 1.755 1.755 0.000   20 1.755
NCMFI8 24/09/2015 Call 11.250 0.925 0.925 0.000   0 0.925
NCMFJ8 24/09/2015 Put 11.250 1.915 1.915 0.000   0 1.915
NCMLS8 24/09/2015 Call 11.500 0.835 0.835 0.000   0 0.835
NCMLT8 24/09/2015 Put 11.500 2.085 2.085 0.000   0 2.085
NCMF78 24/09/2015 Call 11.750 0.765 0.765 0.000   0 0.765
NCMFF8 24/09/2015 Put 11.750 2.265 2.265 0.000   0 2.265
NCMMW8 24/09/2015 Call 12.000 0.690 0.690 0.000   0 0.690
NCMMX8 24/09/2015 Put 12.000 2.445 2.445 0.000   0 2.445
NCMFN8 24/09/2015 Call 12.250 0.625 0.625 0.000   0 0.625
NCMFP8 24/09/2015 Put 12.250 2.630 2.630 0.000   0 2.630
NCMLP8 24/09/2015 Call 12.500 0.565 0.565 0.000   0 0.565
NCMLQ8 24/09/2015 Put 12.500 2.820 2.820 0.000   0 2.820
NCMMY8 24/09/2015 Call 13.000 0.455 0.455 0.000   0 0.455
NCMMZ8 24/09/2015 Put 13.000 3.205 3.205 0.000   0 3.205
NCMMM8 24/09/2015 Call 13.500 0.370 0.370 0.000   7 0.370
NCMMN8 24/09/2015 Put 13.500 3.620 3.620 0.000   0 3.620
NCMLN8 24/09/2015 Call 14.000 0.310 0.310 0.000   0 0.310
NCMLO8 24/09/2015 Put 14.000 4.075 4.075 0.000   0 4.075
NCMGU8 24/09/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCMGT8 24/09/2015 Put 20.010 9.515 9.515 0.000   120 9.515
NCMFS8 24/09/2015 Call 25.010 0.003 0.003 0.000   0 0.003
NCMG48 24/09/2015 Put 25.010 14.370 14.370 0.000   0 14.370
NCMJC7 17/12/2015 Call 5.000 5.200 5.200 0.000   0 5.200
NCMJD7 17/12/2015 Put 5.000 0.080 0.080 0.000   252 0.080
NCMCZ7 17/12/2015 Call 5.500 4.735 4.735 0.000   0 4.735
NCMD17 17/12/2015 Put 5.500 0.125 0.125 0.000   50 0.125
NCMXD9 17/12/2015 Call 6.000 4.285 4.285 0.000   40 4.285
NCMXH9 17/12/2015 Put 6.000 0.180 0.180 0.000   0 0.180
NCMKX9 17/12/2015 Call 6.500 3.850 3.850 0.000   0 3.850
NCMKY9 17/12/2015 Put 6.500 0.250 0.250 0.000   100 0.250
NCMEM9 17/12/2015 Call 7.000 3.440 3.440 0.000   100 3.440
NCMEN9 17/12/2015 Put 7.000 0.345 0.345 0.000   300 0.345
NCMB29 17/12/2015 Call 7.500 3.055 3.055 0.000   5 3.055
NCMB39 17/12/2015 Put 7.500 0.465 0.465 0.000   0 0.465
NCMZY8 17/12/2015 Call 8.000 2.700 2.700 0.000   130 2.700
NCMB19 17/12/2015 Put 8.000 0.605 0.605 0.000   450 0.605
NCMX58 17/12/2015 Call 8.500 2.370 2.370 0.000   0 2.370
NCMX68 17/12/2015 Put 8.500 0.765 0.765 0.000   35 0.765
NCMMK8 17/12/2015 Call 9.000 2.075 2.075 0.000   0 2.075
NCMML8 17/12/2015 Put 9.000 0.960 0.960 0.000   0 0.960
NCMJN8 17/12/2015 Call 9.500 1.805 1.805 0.000   0 1.805
NCMJO8 17/12/2015 Put 9.500 1.175 1.175 0.000   0 1.175
NCMZC7 17/12/2015 Call 10.000 1.560 1.560 0.000   450 1.560
NCMZD7 17/12/2015 Put 10.000 1.410 1.410 0.000   20 1.410
NCMXO7 17/12/2015 Call 10.500 1.350 1.350 0.000   0 1.350
NCMXP7 17/12/2015 Put 10.500 1.680 1.680 0.000   0 1.680
NCMXM7 17/12/2015 Call 11.000 1.160 1.160 0.000   22 1.160
NCMXN7 17/12/2015 Put 11.000 1.965 1.965 0.000   40 1.965
NCMTP7 17/12/2015 Call 11.500 0.990 0.990 0.000   0 0.990
NCMTQ7 17/12/2015 Put 11.500 2.275 2.275 0.000   0 2.275
NCMTN7 17/12/2015 Call 12.000 0.850 0.850 0.000   300 0.850
NCMTO7 17/12/2015 Put 12.000 2.610 2.610 0.000   4 2.610
NCMCH7 17/12/2015 Call 12.500 0.720 0.720 0.000   0 0.720
NCMCI7 17/12/2015 Put 12.500 2.965 2.965 0.000   0 2.965
NCMBM7 17/12/2015 Call 13.000 0.615 0.615 0.000   0 0.615
NCMBO7 17/12/2015 Put 13.000 3.345 3.345 0.000   102 3.345
NCMVE9 17/12/2015 Call 13.500 0.520 0.520 0.000   260 0.520
NCMVF9 17/12/2015 Put 13.500 3.740 3.740 0.000   0 3.740
NCMTM9 17/12/2015 Call 14.000 0.440 0.440 0.000   0 0.440
NCMU29 17/12/2015 Put 14.000 4.160 4.160 0.000   657 4.160
NCMPP9 17/12/2015 Call 15.000 0.310 0.310 0.000   278 0.310
NCMPQ9 17/12/2015 Put 15.000 5.045 5.045 0.000   0 5.045
NCMJB9 17/12/2015 Call 16.000 0.215 0.215 0.000   365 0.215
NCMJC9 17/12/2015 Put 16.000 5.990 5.990 0.000   530 5.990
NCMRK8 17/12/2015 Call 17.000 0.150 0.150 0.000   450 0.150
NCMRL8 17/12/2015 Put 17.000 6.970 6.970 0.000   0 6.970
NCMFT8 17/12/2015 Call 18.000 0.105 0.105 0.000   50 0.105
NCMFU8 17/12/2015 Put 18.000 7.970 7.970 0.000   0 7.970
NCMFX8 17/12/2015 Call 20.000 0.050 0.050 0.000   6,010 0.050
NCMFY8 17/12/2015 Put 20.000 9.970 9.970 0.000   0 9.970
NCMFV8 17/12/2015 Call 21.000 0.035 0.035 0.000   61 0.035
NCMFW8 17/12/2015 Put 21.000 10.970 10.970 0.000   0 10.970
NCMFL8 17/12/2015 Call 23.000 0.020 0.020 0.000   1,200 0.020
NCMFO8 17/12/2015 Put 23.000 12.970 12.970 0.000   0 12.970
NCMG28 17/12/2015 Call 24.000 0.015 0.015 0.000   50 0.015
NCMG38 17/12/2015 Put 24.000 13.970 13.970 0.000   0 13.970
NCMFZ8 17/12/2015 Call 25.000 0.010 0.010 0.000   2,932 0.010
NCMG18 17/12/2015 Put 25.000 14.970 14.970 0.000   0 14.970
NCMIO8 17/12/2015 Call 28.000 0.005 0.005 0.000   50 0.005
NCMIP8 17/12/2015 Put 28.000 17.970 17.970 0.000   0 17.970
NCMM28 17/12/2015 Call 29.000 0.004 0.004 0.000   5,801 0.004
NCMM38 17/12/2015 Put 29.000 18.970 18.970 0.000   0 18.970
NCMWR8 17/12/2015 Call 35.000 0.001 0.001 0.000   330 0.001
NCMWQ8 17/12/2015 Put 35.000 24.970 24.970 0.000   0 24.970
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 29.970 29.970 0.000   0 29.970
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 28.775 28.775 0.000   360 28.775
NCMBT7 23/03/2016 Call 7.500 3.280 3.280 0.000   0 3.280
NCMBU7 23/03/2016 Put 7.500 0.535 0.535 0.000   0 0.535
NCMZ19 23/03/2016 Call 8.000 2.940 2.940 0.000   0 2.940
NCMZ29 23/03/2016 Put 8.000 0.680 0.680 0.000   0 0.680
NCMBR7 23/03/2016 Call 8.500 2.620 2.620 0.000   0 2.620
NCMBS7 23/03/2016 Put 8.500 0.845 0.845 0.000   0 0.845
NCMZD9 23/03/2016 Call 9.000 2.330 2.330 0.000   0 2.330
NCMZE9 23/03/2016 Put 9.000 1.035 1.035 0.000   20 1.035
NCMB17 23/03/2016 Call 9.500 2.060 2.060 0.000   0 2.060
NCMB27 23/03/2016 Put 9.500 1.250 1.250 0.000   0 1.250
NCMZF9 23/03/2016 Call 10.000 1.805 1.805 0.000   0 1.805
NCMZG9 23/03/2016 Put 10.000 1.485 1.485 0.000   0 1.485
NCMZX9 23/03/2016 Call 10.500 1.585 1.585 0.000   0 1.585
NCMZY9 23/03/2016 Put 10.500 1.750 1.750 0.000   0 1.750
NCMZB9 23/03/2016 Call 11.000 1.370 1.370 0.000   0 1.370
NCMZC9 23/03/2016 Put 11.000 2.030 2.030 0.000   80 2.030
NCMZ99 23/03/2016 Call 11.500 1.185 1.185 0.000   0 1.185
NCMZA9 23/03/2016 Put 11.500 2.335 2.335 0.000   0 2.335
NCMBX7 23/03/2016 Call 12.000 1.020 1.020 0.000   178 1.020
NCMBY7 23/03/2016 Put 12.000 2.665 2.665 0.000   0 2.665
NCMDS7 23/03/2016 Call 12.500 0.875 0.875 0.000   0 0.875
NCMDT7 23/03/2016 Put 12.500 3.010 3.010 0.000   0 3.010
NCME77 23/03/2016 Call 13.000 0.745 0.745 0.000   220 0.745
NCME87 23/03/2016 Put 13.000 3.375 3.375 0.000   0 3.375
NCMJE7 23/06/2016 Call 5.000 5.340 5.340 0.000   0 5.340
NCMJF7 23/06/2016 Put 5.000 0.105 0.105 0.000   150 0.105
NCMD27 23/06/2016 Call 5.500 4.920 4.920 0.000   0 4.920
NCMD37 23/06/2016 Put 5.500 0.165 0.165 0.000   50 0.165
NCMXI9 23/06/2016 Call 6.000 4.520 4.520 0.000   0 4.520
NCMXJ9 23/06/2016 Put 6.000 0.250 0.250 0.000   125 0.250
NCMKZ9 23/06/2016 Call 6.500 4.145 4.145 0.000   0 4.145
NCML19 23/06/2016 Put 6.500 0.360 0.360 0.000   0 0.360
NCMEO9 23/06/2016 Call 7.000 3.795 3.795 0.000   0 3.795
NCMFX9 23/06/2016 Put 7.000 0.490 0.490 0.000   0 0.490
NCMU99 23/06/2016 Call 7.500 3.460 3.460 0.000   0 3.460
NCMUA9 23/06/2016 Put 7.500 0.640 0.640 0.000   110 0.640
NCMK89 23/06/2016 Call 8.000 3.160 3.160 0.000   20 3.160
NCMK99 23/06/2016 Put 8.000 0.815 0.815 0.000   0 0.815
NCMG69 23/06/2016 Call 8.500 2.875 2.875 0.000   54 2.875
NCMG79 23/06/2016 Put 8.500 1.020 1.020 0.000   0 1.020
NCMGO9 23/06/2016 Call 9.000 2.615 2.615 0.000   0 2.615
NCMGP9 23/06/2016 Put 9.000 1.240 1.240 0.000   20 1.240
NCMG89 23/06/2016 Call 9.500 2.380 2.380 0.000   0 2.380
NCMG99 23/06/2016 Put 9.500 1.490 1.490 0.000   0 1.490
NCMGM9 23/06/2016 Call 10.000 2.155 2.155 0.000   0 2.155
NCMGN9 23/06/2016 Put 10.000 1.750 1.750 0.000   0 1.750
NCMFV9 23/06/2016 Call 10.500 1.965 1.965 0.000   0 1.965
NCMFW9 23/06/2016 Put 10.500 2.045 2.045 0.000   0 2.045
NCMGQ9 23/06/2016 Call 11.000 1.780 1.780 0.000   0 1.780
NCMGR9 23/06/2016 Put 11.000 2.345 2.345 0.000   0 2.345
NCMGK9 23/06/2016 Call 11.500 1.625 1.625 0.000   0 1.625
NCMGL9 23/06/2016 Put 11.500 2.675 2.675 0.000   0 2.675
NCMJ69 23/06/2016 Call 12.000 1.470 1.470 0.000   0 1.470
NCMJ79 23/06/2016 Put 12.000 3.015 3.015 0.000   0 3.015
NCMKQ9 23/06/2016 Call 12.500 1.335 1.335 0.000   0 1.335
NCMKR9 23/06/2016 Put 12.500 3.375 3.375 0.000   0 3.375
NCMQE9 23/06/2016 Call 13.000 1.220 1.220 0.000   1,000 1.220
NCMQF9 23/06/2016 Put 13.000 3.745 3.745 0.000   0 3.745
NCMUP9 23/06/2016 Call 13.500 1.100 1.100 0.000   0 1.100
NCMUQ9 23/06/2016 Put 13.500 4.125 4.125 0.000   0 4.125
NCMUR9 23/06/2016 Call 14.000 1.005 1.005 0.000   1,000 1.005
NCMUS9 23/06/2016 Put 14.000 4.525 4.525 0.000   0 4.525
NCMN39 23/06/2016 Call 30.000 0.075 0.075 0.000   664 0.075
NCMN29 23/06/2016 Put 30.000 19.970 19.970 0.000   0 19.970
NCMN49 23/06/2016 Call 35.000 0.040 0.040 0.000   100 0.040
NCMN59 23/06/2016 Put 35.000 24.970 24.970 0.000   0 24.970
NCMN79 23/06/2016 Call 40.000 0.020 0.020 0.000   6,030 0.020
NCMN69 23/06/2016 Put 40.000 29.970 29.970 0.000   0 29.970
NCMWH7 22/12/2016 Call 5.500 5.040 5.040 0.000   10 5.040
NCMWI7 22/12/2016 Put 5.500 0.325 0.325 0.000   220 0.325
NCMYT7 22/12/2016 Call 6.000 4.665 4.665 0.000   0 4.665
NCMYU7 22/12/2016 Put 6.000 0.425 0.425 0.000   100 0.425
NCMY17 22/12/2016 Call 6.500 4.310 4.310 0.000   0 4.310
NCMY27 22/12/2016 Put 6.500 0.545 0.545 0.000   220 0.545
NCMYR7 22/12/2016 Call 7.000 3.970 3.970 0.000   0 3.970
NCMYS7 22/12/2016 Put 7.000 0.670 0.670 0.000   0 0.670
NCMWJ7 22/12/2016 Call 7.500 3.655 3.655 0.000   0 3.655
NCMXZ7 22/12/2016 Put 7.500 0.830 0.830 0.000   0 0.830
NCMY77 22/12/2016 Call 8.000 3.350 3.350 0.000   20 3.350
NCMYO7 22/12/2016 Put 8.000 0.995 0.995 0.000   0 0.995
NCMY57 22/12/2016 Call 8.500 3.075 3.075 0.000   14 3.075
NCMY67 22/12/2016 Put 8.500 1.190 1.190 0.000   0 1.190
NCMYP7 22/12/2016 Call 9.000 2.805 2.805 0.000   0 2.805
NCMYQ7 22/12/2016 Put 9.000 1.395 1.395 0.000   0 1.395
NCMY37 22/12/2016 Call 9.500 2.560 2.560 0.000   49 2.560
NCMY47 22/12/2016 Put 9.500 1.625 1.625 0.000   0 1.625
NCMZ17 22/12/2016 Call 10.000 2.325 2.325 0.000   12 2.325
NCMZ27 22/12/2016 Put 10.000 1.865 1.865 0.000   0 1.865
NCMZL7 22/12/2016 Call 10.500 2.115 2.115 0.000   6 2.115
NCMZM7 22/12/2016 Put 10.500 2.135 2.135 0.000   0 2.135
NCMDM8 22/12/2016 Call 11.000 1.905 1.905 0.000   19 1.905
NCMDN8 22/12/2016 Put 11.000 2.405 2.405 0.000   0 2.405
NCMDO8 22/12/2016 Call 11.500 1.730 1.730 0.000   3 1.730
NCMDP8 22/12/2016 Put 11.500 2.710 2.710 0.000   0 2.710
NCMDR8 22/12/2016 Call 12.000 1.555 1.555 0.000   6 1.555
NCMDQ8 22/12/2016 Put 12.000 3.020 3.020 0.000   0 3.020
NCMDS8 22/12/2016 Call 12.500 1.400 1.400 0.000   206 1.400
NCMDT8 22/12/2016 Put 12.500 3.355 3.355 0.000   0 3.355
NCMEN8 22/12/2016 Call 13.000 1.265 1.265 0.000   0 1.265
NCMEM8 22/12/2016 Put 13.000 3.705 3.705 0.000   0 3.705
NCMQJ8 22/12/2016 Call 13.500 1.135 1.135 0.000   0 1.135
NCMQK8 22/12/2016 Put 13.500 4.070 4.070 0.000   0 4.070
NCMEO8 22/12/2016 Call 14.000 1.035 1.035 0.000   460 1.035
NCMEP8 22/12/2016 Put 14.000 4.465 4.465 0.000   0 4.465
NCMMV9 22/12/2016 Call 14.500 0.935 0.935 0.000   80 0.935
NCMMW9 22/12/2016 Put 14.500 4.865 4.865 0.000   0 4.865
NCMER8 22/12/2016 Call 15.000 0.845 0.845 0.000   105 0.845
NCMEQ8 22/12/2016 Put 15.000 5.285 5.285 0.000   100 5.285
NCMJ28 29/06/2017 Call 7.500 3.845 3.845 0.000   0 3.845
NCMJ38 29/06/2017 Put 7.500 0.930 0.930 0.000   0 0.930
NCMDW8 29/06/2017 Call 8.000 3.585 3.585 0.000   0 3.585
NCMDX8 29/06/2017 Put 8.000 1.130 1.130 0.000   400 1.130
NCMPW7 29/06/2017 Call 8.500 3.335 3.335 0.000   0 3.335
NCMPX7 29/06/2017 Put 8.500 1.335 1.335 0.000   20 1.335
NCMQB7 29/06/2017 Call 9.000 3.115 3.115 0.000   0 3.115
NCMQC7 29/06/2017 Put 9.000 1.570 1.570 0.000   0 1.570
NCMPY7 29/06/2017 Call 9.500 2.900 2.900 0.000   0 2.900
NCMPZ7 29/06/2017 Put 9.500 1.820 1.820 0.000   7 1.820
NCMQ97 29/06/2017 Call 10.000 2.700 2.700 0.000   208 2.700
NCMQA7 29/06/2017 Put 10.000 2.080 2.080 0.000   600 2.080
NCMQ17 29/06/2017 Call 10.500 2.525 2.525 0.000   0 2.525
NCMQ27 29/06/2017 Put 10.500 2.365 2.365 0.000   0 2.365
NCMQ77 29/06/2017 Call 11.000 2.350 2.350 0.000   0 2.350
NCMQ87 29/06/2017 Put 11.000 2.650 2.650 0.000   100 2.650
NCMQ57 29/06/2017 Call 11.500 2.195 2.195 0.000   166 2.195
NCMQ67 29/06/2017 Put 11.500 2.970 2.970 0.000   100 2.970
NCMPU7 29/06/2017 Call 12.000 2.055 2.055 0.000   0 2.055
NCMPV7 29/06/2017 Put 12.000 3.290 3.290 0.000   0 3.290
NCMQ37 29/06/2017 Call 12.500 1.915 1.915 0.000   0 1.915
NCMQ47 29/06/2017 Put 12.500 3.620 3.620 0.000   0 3.620
NCMQF7 29/06/2017 Call 13.000 1.790 1.790 0.000   12 1.790
NCMQG7 29/06/2017 Put 13.000 3.980 3.980 0.000   10 3.980
NCMU37 29/06/2017 Call 13.500 1.680 1.680 0.000   0 1.680
NCMU47 29/06/2017 Put 13.500 4.340 4.340 0.000   400 4.340

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.