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 13.560 Down -0.140 13.550 13.700 13.350 13.800 13.030 9,395,685 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMMQ8 26/02/2015 Call 6.750 6.830 6.830 0.000   0 6.830
NCMMR8 26/02/2015 Put 6.750 0.001 0.001 0.000   150 0.001
NCMMS8 26/02/2015 Call 7.000 6.580 6.580 0.000   0 6.580
NCMMT8 26/02/2015 Put 7.000 0.002 0.002 0.000   0 0.002
NCMN58 26/02/2015 Call 7.250 6.330 6.330 0.000   0 6.330
NCMN68 26/02/2015 Put 7.250 0.003 0.003 0.000   100 0.003
NCMLK8 26/02/2015 Call 7.500 6.080 6.080 0.000   0 6.080
NCMLL8 26/02/2015 Put 7.500 0.004 0.004 0.000   1,625 0.004
NCMIT8 26/02/2015 Call 7.750 5.835 5.835 0.000   0 5.835
NCMIU8 26/02/2015 Put 7.750 0.006 0.006 0.000   340 0.006
NCMIV8 26/02/2015 Call 8.000 5.585 5.585 0.000   0 5.585
NCMIW8 26/02/2015 Put 8.000 0.009 0.009 0.000   130 0.009
NCMIX9 26/02/2015 Call 8.010 5.575 5.575 0.000   0 5.575
NCMIW9 26/02/2015 Put 8.010 0.010 0.010 0.000   0 0.010
NCMDK8 26/02/2015 Call 8.250 5.340 5.340 0.000   0 5.340
NCMDL8 26/02/2015 Put 8.250 0.010 0.010 0.000   45 0.010
NCMCX8 26/02/2015 Call 8.500 5.090 5.090 0.000   0 5.090
NCMCY8 26/02/2015 Put 8.500 0.015 0.015 0.000   74 0.015
NCMC18 26/02/2015 Call 8.750 4.845 4.845 0.000   10 4.845
NCMC28 26/02/2015 Put 8.750 0.020 0.020 0.000   250 0.020
NCMC98 26/02/2015 Call 9.000 4.600 4.600 0.000   7 4.600
NCMCF8 26/02/2015 Put 9.000 0.025 0.025 0.000   1,360 0.025
NCMLC9 26/02/2015 Call 9.010 4.590 4.590 0.000   5 4.590
NCMLB9 26/02/2015 Put 9.010 0.025 0.025 0.000   0 0.025
NCMBO8 26/02/2015 Call 9.250 4.355 4.355 0.000   10 4.355
NCMBP8 26/02/2015 Put 9.250 0.030 0.030 0.000   300 0.030
NCMB48 26/02/2015 Call 9.500 4.110 4.110 0.000   433 4.110
NCMB58 26/02/2015 Put 9.500 0.035 0.035 0.000   430 0.035
NCMYD7 26/02/2015 Call 9.750 3.870 3.870 0.000   240 3.870
NCMYE7 26/02/2015 Put 9.750 0.040 0.040 0.000   110 0.040
NCMZG7 26/02/2015 Call 10.000 3.630 3.630 3.400 3 429 3.630
NCMZH7 26/02/2015 Put 10.000 0.050 0.050 0.000   2,050 0.050
NCMB88 26/02/2015 Call 10.250 3.390 3.390 0.000   566 3.390
NCMB98 26/02/2015 Put 10.250 0.060 0.060 0.000   298 0.060
NCMRF8 26/02/2015 Call 10.260 3.385 3.385 0.000   119 3.385
NCMRI8 26/02/2015 Put 10.260 0.060 0.060 0.000   130 0.060
NCMZ47 26/02/2015 Call 10.500 3.155 3.155 0.000   2,926 3.155
NCMZF7 26/02/2015 Put 10.500 0.065 0.065 0.000   305 0.065
NCMCU9 26/02/2015 Call 10.510 3.145 3.145 0.000   106 3.145
NCMCV9 26/02/2015 Put 10.510 0.070 0.070 0.000   0 0.070
NCMZU7 26/02/2015 Call 10.750 2.920 2.920 0.000 19 812 2.920
NCMZV7 26/02/2015 Put 10.750 0.080 0.080 0.000   70 0.080
NCMCX9 26/02/2015 Call 10.760 2.910 2.910 0.000   25 2.910
NCMCW9 26/02/2015 Put 10.760 0.080 0.080 0.000   0 0.080
NCMB28 26/02/2015 Call 11.000 2.685 2.685 0.000   6,775 2.685
NCMB38 26/02/2015 Put 11.000 0.090 0.090 0.090 20 1,261 0.090
NCMCY9 26/02/2015 Call 11.010 2.675 2.675 0.000   105 2.675
NCMD29 26/02/2015 Put 11.010 0.090 0.090 0.000   59 0.090
NCMBF8 26/02/2015 Call 11.250 2.455 2.455 0.000   640 2.455
NCMBG8 26/02/2015 Put 11.250 0.105 0.105 0.000   390 0.105
NCMDZ9 26/02/2015 Call 11.260 2.445 2.445 0.000   0 2.445
NCME19 26/02/2015 Put 11.260 0.110 0.110 0.000   50 0.110
NCMYZ7 26/02/2015 Call 11.500 2.225 2.225 1.870 50 6,510 2.225
NCMZ37 26/02/2015 Put 11.500 0.130 0.130 0.105 200 1,709 0.130
NCME39 26/02/2015 Call 11.510 2.215 2.215 0.000   215 2.215
NCME29 26/02/2015 Put 11.510 0.130 0.130 0.000   20 0.130
NCMZI7 26/02/2015 Call 11.750 2.005 2.005 0.000   1,912 2.005
NCMZQ7 26/02/2015 Put 11.750 0.150 0.150 0.000   80 0.150
NCMTU8 26/02/2015 Call 11.760 1.995 1.995 0.000   236 1.995
NCMTT8 26/02/2015 Put 11.760 0.155 0.155 0.000   1,125 0.155
NCMZY7 26/02/2015 Call 12.000 1.785 1.785 1.830 300 5,953 1.785
NCMB18 26/02/2015 Put 12.000 0.185 0.185 0.175 20 671 0.185
NCMTV8 26/02/2015 Call 12.010 1.775 1.775 0.000   15 1.775
NCMTW8 26/02/2015 Put 12.010 0.185 0.185 0.000   250 0.185
NCMB68 26/02/2015 Call 12.250 1.575 1.575 0.000   655 1.575
NCMB78 26/02/2015 Put 12.250 0.220 0.220 0.205 4 12 0.220
NCMTY8 26/02/2015 Call 12.260 1.565 1.565 0.000   0 1.565
NCMTX8 26/02/2015 Put 12.260 0.220 0.220 0.190 25 100 0.220
NCMYF7 26/02/2015 Call 12.500 1.365 1.365 0.000 5 1,403 1.365
NCMYX7 26/02/2015 Put 12.500 0.265 0.265 0.390 102 520 0.265
NCMTZ8 26/02/2015 Call 12.510 1.360 1.360 0.000   174 1.360
NCMU18 26/02/2015 Put 12.510 0.270 0.270 0.300 100 182 0.270
NCMZR7 26/02/2015 Call 12.750 1.180 1.180 1.230 50 2,652 1.180
NCMZT7 26/02/2015 Put 12.750 0.330 0.330 0.000   60 0.330
NCMEW9 26/02/2015 Call 12.760 1.170 1.170 0.000   205 1.170
NCMEX9 26/02/2015 Put 12.760 0.330 0.330 0.820 25 200 0.330
NCMZW7 26/02/2015 Call 13.000 1.000 1.000 0.000 10 1,969 1.000
NCMZX7 26/02/2015 Put 13.000 0.400 0.400 0.380 720 1,268 0.400
NCMGY9 26/02/2015 Call 13.010 0.990 0.990 0.000   829 0.990
NCMGZ9 26/02/2015 Put 13.010 0.400 0.400 0.550 215 400 0.400
NCMD59 26/02/2015 Call 13.250 0.835 0.835 0.865 4 575 0.835
NCMD69 26/02/2015 Put 13.250 0.485 0.485 0.420 60 411 0.485
NCME69 26/02/2015 Call 13.500 0.690 0.690 0.700 77 653 0.690
NCME79 26/02/2015 Put 13.500 0.595 0.595 0.570 27 538 0.595
NCMI29 26/02/2015 Call 13.510 0.685 0.685 0.700 10 680 0.685
NCMI19 26/02/2015 Put 13.510 0.595 0.595 0.000   20 0.595
NCMFI9 26/02/2015 Call 13.750 0.565 0.565 0.000 50 570 0.565
NCMFJ9 26/02/2015 Put 13.750 0.715 0.715 0.700 150 136 0.715
NCMY28 26/02/2015 Call 13.760 0.560 0.560 0.615 30 30 0.560
NCMY18 26/02/2015 Put 13.760 0.720 0.720 0.000   95 0.720
NCMFK9 26/02/2015 Call 14.000 0.455 0.455 0.450 225 2,026 0.455
NCMFL9 26/02/2015 Put 14.000 0.855 0.855 0.780 200 528 0.855
NCMEZ9 26/02/2015 Call 14.010 0.450 0.450 0.000   30 0.450
NCMEY9 26/02/2015 Put 14.010 0.860 0.860 0.000   61 0.860
NCMI59 26/02/2015 Call 14.250 0.360 0.360 0.400 20 369 0.360
NCMI69 26/02/2015 Put 14.250 1.015 1.015 0.000   200 1.015
NCMF19 26/02/2015 Call 14.260 0.360 0.360 0.000   121 0.360
NCMF29 26/02/2015 Put 14.260 1.015 1.015 0.000   0 1.015
NCMJD9 26/02/2015 Call 14.500 0.285 0.285 0.330 140 970 0.285
NCMJE9 26/02/2015 Put 14.500 1.185 1.185 0.000   20 1.185
NCMF49 26/02/2015 Call 14.510 0.285 0.285 0.250 110 110 0.285
NCMF39 26/02/2015 Put 14.510 1.190 1.190 0.000   35 1.190
NCMJ59 26/02/2015 Call 14.750 0.230 0.230 0.000   467 0.230
NCMJ89 26/02/2015 Put 14.750 1.375 1.375 0.000   0 1.375
NCMF59 26/02/2015 Call 14.760 0.225 0.225 0.000   150 0.225
NCMF69 26/02/2015 Put 14.760 1.380 1.380 0.000   0 1.380
NCMKL9 26/02/2015 Call 15.000 0.185 0.185 0.230 200 910 0.185
NCMKM9 26/02/2015 Put 15.000 1.585 1.585 0.000   50 1.585
NCMF89 26/02/2015 Call 15.010 0.180 0.180 0.000   190 0.180
NCMF79 26/02/2015 Put 15.010 1.585 1.585 0.000   242 1.585
NCMLJ9 26/02/2015 Call 15.500 0.115 0.115 0.000   0 0.115
NCMLK9 26/02/2015 Put 15.500 2.025 2.025 0.000   0 2.025
NCMLH9 26/02/2015 Call 16.000 0.070 0.070 0.000   1,060 0.070
NCMLI9 26/02/2015 Put 16.000 2.495 2.495 0.000   0 2.495
NCML99 26/02/2015 Call 19.010 0.002 0.002 0.000   0 0.002
NCMLA9 26/02/2015 Put 19.010 5.415 5.415 5.315 112 232 5.415
NCMY38 26/02/2015 Call 19.510 0.001 0.001 0.000   0 0.001
NCMY48 26/02/2015 Put 19.510 5.915 5.915 0.000   0 5.915
NCMY78 26/02/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMY68 26/02/2015 Put 20.010 6.415 6.415 0.000   9 6.415
NCMYC8 26/02/2015 Call 20.510 0.000 0.000 0.000   0 0.000
NCMYD8 26/02/2015 Put 20.510 6.910 6.910 0.000   20 6.910
NCMMX9 26/02/2015 Call 21.510 0.000 0.000 0.000   0 0.000
NCMMY9 26/02/2015 Put 21.510 7.910 7.910 0.000   0 7.910
NCMQB8 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQC8 26/02/2015 Put 22.010 8.410 8.410 0.000   55 8.410
NCMYT8 26/02/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMYU8 26/02/2015 Put 25.010 11.405 11.405 0.000   10 11.405
NCMZO7 26/03/2015 Call 0.010 13.605 13.605 0.000   22,860 13.605
NCMJ67 26/03/2015 Call 5.000 8.580 8.580 0.000   0 8.580
NCMJ77 26/03/2015 Put 5.000 0.000 0.000 0.000   1,130 0.000
NCMCT7 26/03/2015 Call 5.500 8.090 8.090 0.000   0 8.090
NCMCU7 26/03/2015 Put 5.500 0.001 0.001 0.000   100 0.001
NCMX79 26/03/2015 Call 6.000 7.600 7.600 0.000   0 7.600
NCMX89 26/03/2015 Put 6.000 0.003 0.003 0.000   100 0.003
NCMJW9 26/03/2015 Call 6.500 7.105 7.105 0.000   0 7.105
NCMKC9 26/03/2015 Put 6.500 0.007 0.007 0.000   421 0.007
NCMN78 26/03/2015 Call 6.750 6.855 6.855 0.000   0 6.855
NCMN88 26/03/2015 Put 6.750 0.010 0.010 0.000   0 0.010
NCMEG9 26/03/2015 Call 7.000 6.605 6.605 0.000   0 6.605
NCMEH9 26/03/2015 Put 7.000 0.015 0.015 0.000   400 0.015
NCMK88 26/03/2015 Call 7.010 6.595 6.595 0.000   0 6.595
NCMK78 26/03/2015 Put 7.010 0.015 0.015 0.000   0 0.015
NCMN98 26/03/2015 Call 7.250 6.355 6.355 0.000   0 6.355
NCMNK8 26/03/2015 Put 7.250 0.020 0.020 0.000   100 0.020
NCMZS8 26/03/2015 Call 7.500 6.110 6.110 0.000   0 6.110
NCMZT8 26/03/2015 Put 7.500 0.020 0.020 0.000   329 0.020
NCMJU8 26/03/2015 Call 7.510 6.100 6.100 0.000   250 6.100
NCMJV8 26/03/2015 Put 7.510 0.020 0.020 0.000   200 0.020
NCMLH7 26/03/2015 Call 7.750 5.865 5.865 0.000   0 5.865
NCMLS7 26/03/2015 Put 7.750 0.025 0.025 0.000   1,432 0.025
NCMZQ8 26/03/2015 Call 8.000 5.620 5.620 0.000   325 5.620
NCMZR8 26/03/2015 Put 8.000 0.030 0.030 0.000   1,021 0.030
NCMY19 26/03/2015 Call 8.250 5.375 5.375 0.000   100 5.375
NCMY29 26/03/2015 Put 8.250 0.035 0.035 0.000   260 0.035
NCMX18 26/03/2015 Call 8.500 5.135 5.135 0.000   372 5.135
NCMX28 26/03/2015 Put 8.500 0.045 0.045 0.000   376 0.045
NCMXY9 26/03/2015 Call 8.750 4.890 4.890 0.000   100 4.890
NCMXZ9 26/03/2015 Put 8.750 0.050 0.050 0.000   0 0.050
NCMMG8 26/03/2015 Call 9.000 4.650 4.650 0.000   251 4.650
NCMMH8 26/03/2015 Put 9.000 0.060 0.060 0.000   780 0.060
NCMPU8 26/03/2015 Call 9.010 4.640 4.640 0.000   26 4.640
NCMPV8 26/03/2015 Put 9.010 0.060 0.060 0.000   355 0.060
NCMY49 26/03/2015 Call 9.250 4.410 4.410 0.000   0 4.410
NCMY79 26/03/2015 Put 9.250 0.070 0.070 0.000   4,660 0.070
NCMPX8 26/03/2015 Call 9.260 4.400 4.400 0.000   0 4.400
NCMPW8 26/03/2015 Put 9.260 0.070 0.070 0.000   0 0.070
NCMJJ8 26/03/2015 Call 9.500 4.170 4.170 0.000   5,041 4.170
NCMJK8 26/03/2015 Put 9.500 0.080 0.080 0.000   890 0.080
NCMPY8 26/03/2015 Call 9.510 4.160 4.160 0.000   465 4.160
NCMPZ8 26/03/2015 Put 9.510 0.080 0.080 0.000   0 0.080
NCMYX9 26/03/2015 Call 9.750 3.935 3.935 0.000   472 3.935
NCMYZ9 26/03/2015 Put 9.750 0.090 0.090 0.000   1,113 0.090
NCMQ28 26/03/2015 Call 9.760 3.925 3.925 0.000   0 3.925
NCMQ18 26/03/2015 Put 9.760 0.095 0.095 0.000   10 0.095
NCMYK7 26/03/2015 Call 10.000 3.700 3.700 0.000   858 3.700
NCMYL7 26/03/2015 Put 10.000 0.110 0.110 0.000   4,299 0.110
NCMQ38 26/03/2015 Call 10.010 3.690 3.690 0.000   248 3.690
NCMQ68 26/03/2015 Put 10.010 0.110 0.110 0.000   55 0.110
NCMYI9 26/03/2015 Call 10.250 3.465 3.465 0.000 30 150 3.465
NCMYJ9 26/03/2015 Put 10.250 0.125 0.125 0.000   175 0.125
NCMRJ8 26/03/2015 Call 10.260 3.455 3.455 0.000   205 3.455
NCMRO8 26/03/2015 Put 10.260 0.125 0.125 0.000   0 0.125
NCMXG7 26/03/2015 Call 10.500 3.235 3.235 0.000   470 3.235
NCMXH7 26/03/2015 Put 10.500 0.145 0.145 0.000   1,942 0.145
NCMRP8 26/03/2015 Call 10.510 3.225 3.225 0.000   475 3.225
NCMRQ8 26/03/2015 Put 10.510 0.145 0.145 0.000   485 0.145
NCMYU9 26/03/2015 Call 10.750 3.010 3.010 0.000   430 3.010
NCMYV9 26/03/2015 Put 10.750 0.165 0.165 0.000   478 0.165
NCMVH8 26/03/2015 Call 10.760 3.000 3.000 0.000   20 3.000
NCMVI8 26/03/2015 Put 10.760 0.165 0.165 0.000   0 0.165
NCMXD7 26/03/2015 Call 11.000 2.785 2.785 0.000   2,717 2.785
NCMXF7 26/03/2015 Put 11.000 0.190 0.190 0.000   1,054 0.190
NCMRS8 26/03/2015 Call 11.010 2.775 2.775 0.000   309 2.775
NCMRR8 26/03/2015 Put 11.010 0.195 0.195 0.430 40 992 0.195
NCMY89 26/03/2015 Call 11.250 2.565 2.565 0.000   1,465 2.565
NCMYH9 26/03/2015 Put 11.250 0.225 0.225 0.000   300 0.225
NCMU68 26/03/2015 Call 11.260 2.555 2.555 0.000   190 2.555
NCMU78 26/03/2015 Put 11.260 0.225 0.225 0.225 50 530 0.225
NCMT97 26/03/2015 Call 11.500 2.355 2.355 0.000   1,426 2.355
NCMTA7 26/03/2015 Put 11.500 0.260 0.260 0.000   1,580 0.260
NCMRT8 26/03/2015 Call 11.510 2.345 2.345 0.000   290 2.345
NCMRU8 26/03/2015 Put 11.510 0.260 0.260 0.000   135 0.260
NCMBZ7 26/03/2015 Call 11.750 2.145 2.145 0.000   2,538 2.145
NCMC17 26/03/2015 Put 11.750 0.300 0.300 0.000   0 0.300
NCMTB7 26/03/2015 Call 12.000 1.945 1.945 0.000   1,156 1.945
NCMTC7 26/03/2015 Put 12.000 0.350 0.350 0.330 480 3,835 0.350
NCMCS8 26/03/2015 Call 12.010 1.935 1.935 0.000   410 1.935
NCMCR8 26/03/2015 Put 12.010 0.350 0.350 0.000   785 0.350
NCMDU7 26/03/2015 Call 12.250 1.755 1.755 0.000   582 1.755
NCMDV7 26/03/2015 Put 12.250 0.410 0.410 0.000   10 0.410
NCMLT7 26/03/2015 Call 12.260 1.745 1.745 0.000   80 1.745
NCMLU7 26/03/2015 Put 12.260 0.410 0.410 0.000   25 0.410
NCMC87 26/03/2015 Call 12.500 1.575 1.575 0.000   1,240 1.575
NCMC97 26/03/2015 Put 12.500 0.475 0.475 0.000   252 0.475
NCMLX7 26/03/2015 Call 12.510 1.565 1.565 0.000   220 1.565
NCMLW7 26/03/2015 Put 12.510 0.475 0.475 0.000   555 0.475
NCMDW7 26/03/2015 Call 12.750 1.400 1.400 0.000   250 1.400
NCMDX7 26/03/2015 Put 12.750 0.550 0.550 0.000   10 0.550
NCMXM8 26/03/2015 Call 12.760 1.395 1.395 0.000   240 1.395
NCMXL8 26/03/2015 Put 12.760 0.550 0.550 0.000   10 0.550
NCMBI7 26/03/2015 Call 13.000 1.240 1.240 0.000   483 1.240
NCMBJ7 26/03/2015 Put 13.000 0.635 0.635 0.000 20 208 0.635
NCMLY7 26/03/2015 Call 13.010 1.230 1.230 0.000   90 1.230
NCMLZ7 26/03/2015 Put 13.010 0.635 0.635 0.585 40 283 0.635
NCMTU7 26/03/2015 Call 13.250 1.090 1.090 0.000   251 1.090
NCMTV7 26/03/2015 Put 13.250 0.735 0.735 0.695 30 15 0.735
NCME89 26/03/2015 Call 13.500 0.950 0.950 0.905 100 325 0.950
NCME99 26/03/2015 Put 13.500 0.845 0.845 0.000   155 0.845
NCMXN8 26/03/2015 Call 13.510 0.945 0.945 0.000   272 0.945
NCMXO8 26/03/2015 Put 13.510 0.845 0.845 0.000   205 0.845
NCMFM9 26/03/2015 Call 13.750 0.830 0.830 0.830 30 100 0.830
NCMFN9 26/03/2015 Put 13.750 0.970 0.970 0.000   0 0.970
NCMTI9 26/03/2015 Call 14.000 0.710 0.710 0.740 30 2,448 0.710
NCMTJ9 26/03/2015 Put 14.000 1.100 1.100 0.000   0 1.100
NCMKC8 26/03/2015 Call 14.010 0.710 0.710 0.000   0 0.710
NCMKB8 26/03/2015 Put 14.010 1.105 1.105 0.000   390 1.105
NCMI79 26/03/2015 Call 14.250 0.615 0.615 0.000   0 0.615
NCMI89 26/03/2015 Put 14.250 1.255 1.255 0.000   0 1.255
NCMJH9 26/03/2015 Call 14.500 0.520 0.520 0.580 20 621 0.520
NCMJI9 26/03/2015 Put 14.500 1.415 1.415 0.000   0 1.415
NCMVV8 26/03/2015 Call 14.510 0.520 0.520 0.000   810 0.520
NCMVW8 26/03/2015 Put 14.510 1.415 1.415 0.000 100 545 1.415
NCMJF9 26/03/2015 Call 14.750 0.450 0.450 0.000   20 0.450
NCMJG9 26/03/2015 Put 14.750 1.590 1.590 0.000   0 1.590
NCMMD9 26/03/2015 Call 14.760 0.445 0.445 0.000   0 0.445
NCMME9 26/03/2015 Put 14.760 1.590 1.590 0.000   0 1.590
NCMP79 26/03/2015 Call 15.000 0.380 0.380 0.000   812 0.380
NCMP89 26/03/2015 Put 15.000 1.775 1.775 0.000   100 1.775
NCMKD8 26/03/2015 Call 15.010 0.380 0.380 0.000   50 0.380
NCMKE8 26/03/2015 Put 15.010 1.775 1.775 0.000   986 1.775
NCMLN9 26/03/2015 Call 15.500 0.275 0.275 0.000   0 0.275
NCMLO9 26/03/2015 Put 15.500 2.175 2.175 0.000   0 2.175
NCMLL9 26/03/2015 Call 16.000 0.200 0.200 0.000   475 0.200
NCMLM9 26/03/2015 Put 16.000 2.600 2.600 0.000   0 2.600
NCMV68 26/03/2015 Call 16.010 0.200 0.200 0.000   30 0.200
NCMV58 26/03/2015 Put 16.010 2.595 2.595 0.000 50 265 2.595
NCMUQ8 26/03/2015 Call 16.510 0.150 0.150 0.000   0 0.150
NCMUR8 26/03/2015 Put 16.510 3.045 3.045 0.000   80 3.045
NCMJ39 26/03/2015 Call 17.000 0.110 0.110 0.095 541 568 0.110
NCMJ49 26/03/2015 Put 17.000 3.520 3.520 0.000   0 3.520
NCMUT8 26/03/2015 Call 17.010 0.110 0.110 0.000   0 0.110
NCMUS8 26/03/2015 Put 17.010 3.505 3.505 0.000   451 3.505
NCML47 26/03/2015 Call 18.010 0.065 0.065 0.000   0 0.065
NCMKW7 26/03/2015 Put 18.010 4.460 4.460 0.000 10 541 4.460
NCML67 26/03/2015 Call 19.010 0.035 0.035 0.000   0 0.035
NCML57 26/03/2015 Put 19.010 5.430 5.430 0.000   948 5.430
NCMBY9 26/03/2015 Call 20.000 0.020 0.020 0.000   1,138 0.020
NCMBZ9 26/03/2015 Put 20.000 6.450 6.450 0.000   0 6.450
NCML77 26/03/2015 Call 20.010 0.020 0.020 0.000   0 0.020
NCML87 26/03/2015 Put 20.010 6.410 6.410 0.000   623 6.410
NCMYE8 26/03/2015 Call 20.510 0.015 0.015 0.000   0 0.015
NCMYF8 26/03/2015 Put 20.510 6.905 6.905 0.000   0 6.905
NCMN47 26/03/2015 Call 21.000 0.015 0.015 0.000   0 0.015
NCMN37 26/03/2015 Put 21.000 7.445 7.445 0.000   0 7.445
NCMN17 26/03/2015 Call 21.010 0.015 0.015 0.000   0 0.015
NCMN27 26/03/2015 Put 21.010 7.400 7.400 0.000   972 7.400
NCMN19 26/03/2015 Call 21.510 0.010 0.010 0.000   0 0.010
NCMMZ9 26/03/2015 Put 21.510 7.895 7.895 0.000   0 7.895
NCMQD8 26/03/2015 Call 22.010 0.008 0.008 0.000   0 0.008
NCMQE8 26/03/2015 Put 22.010 8.395 8.395 0.000   586 8.395
NCMYJ8 26/03/2015 Call 22.510 0.006 0.006 0.000   0 0.006
NCMYI8 26/03/2015 Put 22.510 8.890 8.890 0.000   9 8.890
NCMYK8 26/03/2015 Call 23.010 0.004 0.004 0.000   0 0.004
NCMYL8 26/03/2015 Put 23.010 9.390 9.390 0.000   186 9.390
NCMCG9 26/03/2015 Call 24.000 0.002 0.002 0.000   5 0.002
NCMCH9 26/03/2015 Put 24.000 10.440 10.440 0.000   0 10.440
NCMYW8 26/03/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMYV8 26/03/2015 Put 25.010 11.370 11.370 0.000   0 11.370
NCMUA8 26/03/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMUB8 26/03/2015 Put 26.510 12.855 12.855 0.000   555 12.855
NCMU98 26/03/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU88 26/03/2015 Put 27.010 13.355 13.355 0.000   1,089 13.355
NCMWE8 26/03/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWG8 26/03/2015 Put 30.010 16.335 16.335 0.000   15 16.335
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 19.325 19.325 0.000   12 19.325
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 20.320 20.320 0.000   40 20.320
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 21.315 21.315 0.000   315 21.315
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 22.310 22.310 0.000   174 22.310
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 25.300 25.300 0.000   27 25.300
NCMNL8 23/04/2015 Call 6.750 6.860 6.860 0.000   0 6.860
NCMNM8 23/04/2015 Put 6.750 0.015 0.015 0.000   0 0.015
NCMNR8 23/04/2015 Call 7.000 6.610 6.610 0.000   0 6.610
NCMNS8 23/04/2015 Put 7.000 0.020 0.020 0.000   0 0.020
NCMNT8 23/04/2015 Call 7.250 6.360 6.360 0.000   0 6.360
NCMNU8 23/04/2015 Put 7.250 0.025 0.025 0.000   15 0.025
NCMLM8 23/04/2015 Call 7.500 6.115 6.115 0.000   0 6.115
NCMLR8 23/04/2015 Put 7.500 0.030 0.030 0.000   0 0.030
NCMLU8 23/04/2015 Call 7.750 5.870 5.870 0.000   0 5.870
NCMLW8 23/04/2015 Put 7.750 0.035 0.035 0.000   322 0.035
NCMKL8 23/04/2015 Call 8.000 5.630 5.630 0.000   0 5.630
NCMKM8 23/04/2015 Put 8.000 0.040 0.040 0.000   0 0.040
NCMKN8 23/04/2015 Call 8.250 5.390 5.390 0.000   0 5.390
NCMKO8 23/04/2015 Put 8.250 0.050 0.050 0.000   0 0.050
NCMKP8 23/04/2015 Call 8.500 5.155 5.155 0.000   33 5.155
NCMKQ8 23/04/2015 Put 8.500 0.055 0.055 0.000   0 0.055
NCMKR8 23/04/2015 Call 8.750 4.915 4.915 0.000   0 4.915
NCMKS8 23/04/2015 Put 8.750 0.065 0.065 0.000   15 0.065
NCMKT8 23/04/2015 Call 9.000 4.680 4.680 0.000   0 4.680
NCMKU8 23/04/2015 Put 9.000 0.075 0.075 0.000   0 0.075
NCMKV8 23/04/2015 Call 9.250 4.445 4.445 0.000   0 4.445
NCMKW8 23/04/2015 Put 9.250 0.090 0.090 0.000   14 0.090
NCMKX8 23/04/2015 Call 9.500 4.215 4.215 0.000   10 4.215
NCMKY8 23/04/2015 Put 9.500 0.105 0.105 0.000   0 0.105
NCMKZ8 23/04/2015 Call 9.750 3.985 3.985 0.000   0 3.985
NCML18 23/04/2015 Put 9.750 0.125 0.125 0.000   0 0.125
NCML28 23/04/2015 Call 10.000 3.755 3.755 0.000   60 3.755
NCML38 23/04/2015 Put 10.000 0.145 0.145 0.000   220 0.145
NCML48 23/04/2015 Call 10.250 3.530 3.530 0.000   20 3.530
NCML58 23/04/2015 Put 10.250 0.170 0.170 0.000   100 0.170
NCML68 23/04/2015 Call 10.500 3.310 3.310 0.000 30 30 3.310
NCML78 23/04/2015 Put 10.500 0.195 0.195 0.000   240 0.195
NCML88 23/04/2015 Call 10.750 3.085 3.085 0.000   0 3.085
NCML98 23/04/2015 Put 10.750 0.220 0.220 0.000   100 0.220
NCMLA8 23/04/2015 Call 11.000 2.870 2.870 0.000 19 34 2.870
NCMLB8 23/04/2015 Put 11.000 0.260 0.260 0.000   110 0.260
NCML49 23/04/2015 Call 11.010 2.860 2.860 0.000   0 2.860
NCML39 23/04/2015 Put 11.010 0.260 0.260 0.000   0 0.260
NCMLC8 23/04/2015 Call 11.250 2.660 2.660 0.000   4 2.660
NCMLD8 23/04/2015 Put 11.250 0.295 0.295 0.000   0 0.295
NCMLE8 23/04/2015 Call 11.500 2.455 2.455 0.000   164 2.455
NCMLF8 23/04/2015 Put 11.500 0.345 0.345 0.000   220 0.345
NCML89 23/04/2015 Call 11.510 2.445 2.445 0.000   0 2.445
NCML79 23/04/2015 Put 11.510 0.340 0.340 0.000   0 0.340
NCMQT8 23/04/2015 Call 11.750 2.255 2.255 0.000   114 2.255
NCMQU8 23/04/2015 Put 11.750 0.395 0.395 0.000   10 0.395
NCMR48 23/04/2015 Call 12.000 2.065 2.065 0.000   6 2.065
NCMR58 23/04/2015 Put 12.000 0.450 0.450 0.000   199 0.450
NCML59 23/04/2015 Call 12.010 2.055 2.055 0.000   10 2.055
NCML69 23/04/2015 Put 12.010 0.450 0.450 0.420 80 80 0.450
NCMR68 23/04/2015 Call 12.250 1.885 1.885 0.000   58 1.885
NCMR78 23/04/2015 Put 12.250 0.520 0.520 0.000   0 0.520
NCMS48 23/04/2015 Call 12.500 1.710 1.710 0.000   135 1.710
NCMS58 23/04/2015 Put 12.500 0.590 0.590 0.000   100 0.590
NCMC79 23/04/2015 Call 12.750 1.550 1.550 0.000   40 1.550
NCMC89 23/04/2015 Put 12.750 0.680 0.680 0.000   123 0.680
NCMD79 23/04/2015 Call 13.000 1.395 1.395 0.000   100 1.395
NCMD89 23/04/2015 Put 13.000 0.770 0.770 0.720 40 992 0.770
NCMMF9 23/04/2015 Call 13.010 1.390 1.390 0.000   0 1.390
NCMMG9 23/04/2015 Put 13.010 0.770 0.770 0.000   0 0.770
NCMD99 23/04/2015 Call 13.250 1.255 1.255 0.000   20 1.255
NCMDK9 23/04/2015 Put 13.250 0.875 0.875 0.000   150 0.875
NCMMI9 23/04/2015 Call 13.260 1.245 1.245 0.000   0 1.245
NCMMH9 23/04/2015 Put 13.260 0.870 0.870 0.000   0 0.870
NCMEF9 23/04/2015 Call 13.500 1.115 1.115 0.000   48 1.115
NCMEP9 23/04/2015 Put 13.500 0.985 0.985 0.000   1 0.985
NCMFO9 23/04/2015 Call 13.750 0.995 0.995 0.000   0 0.995
NCMFP9 23/04/2015 Put 13.750 1.115 1.115 0.000   14 1.115
NCMFQ9 23/04/2015 Call 14.000 0.880 0.880 0.000   22 0.880
NCMFR9 23/04/2015 Put 14.000 1.245 1.245 0.000   0 1.245
NCMMJ9 23/04/2015 Call 14.010 0.875 0.875 0.000   0 0.875
NCMMK9 23/04/2015 Put 14.010 1.245 1.245 0.000   0 1.245
NCMI99 23/04/2015 Call 14.250 0.775 0.775 0.000   0 0.775
NCMIF9 23/04/2015 Put 14.250 1.395 1.395 0.000   0 1.395
NCMSI8 23/04/2015 Call 14.500 0.680 0.680 0.000   402 0.680
NCMSJ8 23/04/2015 Put 14.500 1.550 1.550 0.000   0 1.550
NCMJJ9 23/04/2015 Call 14.750 0.595 0.595 0.000   0 0.595
NCMJK9 23/04/2015 Put 14.750 1.720 1.720 0.000   0 1.720
NCMKN9 23/04/2015 Call 15.000 0.525 0.525 0.000   1,024 0.525
NCMKO9 23/04/2015 Put 15.000 1.895 1.895 0.000   0 1.895
NCMSL8 23/04/2015 Call 15.500 0.400 0.400 0.000   100 0.400
NCMSK8 23/04/2015 Put 15.500 2.280 2.280 0.000   0 2.280
NCMLP9 23/04/2015 Call 16.000 0.300 0.300 0.000   250 0.300
NCMLQ9 23/04/2015 Put 16.000 2.695 2.695 0.000   0 2.695
NCMUV8 23/04/2015 Call 16.510 0.225 0.225 0.000   0 0.225
NCMUU8 23/04/2015 Put 16.510 3.100 3.100 0.000   0 3.100
NCMUW8 23/04/2015 Call 17.010 0.165 0.165 0.000   0 0.165
NCMUX8 23/04/2015 Put 17.010 3.535 3.535 0.000   0 3.535
NCMSE8 23/04/2015 Call 18.010 0.090 0.090 0.000   0 0.090
NCMSF8 23/04/2015 Put 18.010 4.445 4.445 0.000   0 4.445
NCMSH8 23/04/2015 Call 19.010 0.045 0.045 0.000   0 0.045
NCMSG8 23/04/2015 Put 19.010 5.390 5.390 0.000   95 5.390
NCMQG8 23/04/2015 Call 22.010 0.005 0.005 0.000   0 0.005
NCMQF8 23/04/2015 Put 22.010 8.325 8.325 0.000   305 8.325
NCMUG8 28/05/2015 Call 7.500 6.145 6.145 0.000   0 6.145
NCMUH8 28/05/2015 Put 7.500 0.055 0.055 0.000   0 0.055
NCMUI8 28/05/2015 Call 7.750 5.905 5.905 0.000   0 5.905
NCMUJ8 28/05/2015 Put 7.750 0.065 0.065 0.000   0 0.065
NCMUM8 28/05/2015 Call 8.000 5.670 5.670 0.000   0 5.670
NCMUN8 28/05/2015 Put 8.000 0.075 0.075 0.000   0 0.075
NCMUO8 28/05/2015 Call 8.250 5.435 5.435 0.000   0 5.435
NCMUP8 28/05/2015 Put 8.250 0.090 0.090 0.000   10 0.090
NCMU28 28/05/2015 Call 8.500 5.200 5.200 0.000   0 5.200
NCMU38 28/05/2015 Put 8.500 0.105 0.105 0.000   0 0.105
NCMSY8 28/05/2015 Call 8.750 4.970 4.970 0.000   0 4.970
NCMSZ8 28/05/2015 Put 8.750 0.120 0.120 0.000   0 0.120
NCMSS8 28/05/2015 Call 9.000 4.740 4.740 0.000   0 4.740
NCMST8 28/05/2015 Put 9.000 0.135 0.135 0.000   0 0.135
NCMT78 28/05/2015 Call 9.250 4.510 4.510 0.000   0 4.510
NCMT88 28/05/2015 Put 9.250 0.150 0.150 0.000   125 0.150
NCMTD8 28/05/2015 Call 9.500 4.285 4.285 0.000   0 4.285
NCMTE8 28/05/2015 Put 9.500 0.170 0.170 0.000   15 0.170
NCMT18 28/05/2015 Call 9.750 4.060 4.060 0.000   100 4.060
NCMT28 28/05/2015 Put 9.750 0.190 0.190 0.000   100 0.190
NCMSO8 28/05/2015 Call 10.000 3.845 3.845 0.000   100 3.845
NCMSP8 28/05/2015 Put 10.000 0.215 0.215 0.000   15 0.215
NCMT38 28/05/2015 Call 10.250 3.625 3.625 0.000   40 3.625
NCMT68 28/05/2015 Put 10.250 0.245 0.245 0.000   100 0.245
NCMSU8 28/05/2015 Call 10.500 3.415 3.415 0.000   130 3.415
NCMSV8 28/05/2015 Put 10.500 0.280 0.280 0.000   0 0.280
NCMSM8 28/05/2015 Call 10.750 3.210 3.210 0.000   132 3.210
NCMSN8 28/05/2015 Put 10.750 0.320 0.320 0.000   0 0.320
NCMT98 28/05/2015 Call 11.000 3.005 3.005 0.000   132 3.005
NCMTA8 28/05/2015 Put 11.000 0.360 0.360 0.000   0 0.360
NCMTF8 28/05/2015 Call 11.250 2.810 2.810 0.000   7 2.810
NCMTG8 28/05/2015 Put 11.250 0.415 0.415 0.000   0 0.415
NCMSW8 28/05/2015 Call 11.500 2.620 2.620 0.000   50 2.620
NCMSX8 28/05/2015 Put 11.500 0.470 0.470 0.000   0 0.470
NCMSQ8 28/05/2015 Call 11.750 2.430 2.430 0.000   0 2.430
NCMSR8 28/05/2015 Put 11.750 0.530 0.530 0.000   0 0.530
NCMTB8 28/05/2015 Call 12.000 2.255 2.255 0.000   92 2.255
NCMTC8 28/05/2015 Put 12.000 0.600 0.600 0.000   0 0.600
NCMTH8 28/05/2015 Call 12.250 2.075 2.075 0.000   9 2.075
NCMTI8 28/05/2015 Put 12.250 0.670 0.670 0.000   0 0.670
NCMW28 28/05/2015 Call 12.500 1.915 1.915 0.000   100 1.915
NCMW38 28/05/2015 Put 12.500 0.755 0.755 0.000   0 0.755
NCMC99 28/05/2015 Call 12.750 1.755 1.755 0.000   0 1.755
NCMCF9 28/05/2015 Put 12.750 0.840 0.840 0.000   0 0.840
NCMDL9 28/05/2015 Call 13.000 1.600 1.600 0.000   60 1.600
NCMDM9 28/05/2015 Put 13.000 0.935 0.935 0.000   0 0.935
NCMDN9 28/05/2015 Call 13.250 1.460 1.460 0.000   0 1.460
NCMDO9 28/05/2015 Put 13.250 1.045 1.045 0.000   0 1.045
NCMEQ9 28/05/2015 Call 13.500 1.320 1.320 0.000   0 1.320
NCMER9 28/05/2015 Put 13.500 1.155 1.155 0.000   0 1.155
NCMFS9 28/05/2015 Call 13.750 1.200 1.200 0.000   0 1.200
NCMFT9 28/05/2015 Put 13.750 1.280 1.280 0.000   0 1.280
NCMFU9 28/05/2015 Call 14.000 1.080 1.080 0.000   10 1.080
NCMFY9 28/05/2015 Put 14.000 1.415 1.415 0.000   91 1.415
NCMIG9 28/05/2015 Call 14.250 0.970 0.970 0.000   0 0.970
NCMIH9 28/05/2015 Put 14.250 1.555 1.555 0.000   134 1.555
NCMJN9 28/05/2015 Call 14.500 0.875 0.875 0.000   80 0.875
NCMJO9 28/05/2015 Put 14.500 1.710 1.710 0.000   0 1.710
NCMJL9 28/05/2015 Call 14.750 0.780 0.780 0.000   0 0.780
NCMJM9 28/05/2015 Put 14.750 1.865 1.865 0.000   0 1.865
NCMKP9 28/05/2015 Call 15.000 0.700 0.700 0.000   0 0.700
NCMKU9 28/05/2015 Put 15.000 2.040 2.040 0.000   0 2.040
NCMLR9 28/05/2015 Call 15.500 0.550 0.550 0.000   0 0.550
NCMLS9 28/05/2015 Put 15.500 2.395 2.395 0.000   0 2.395
NCMLT9 28/05/2015 Call 16.000 0.430 0.430 0.000   0 0.430
NCMLU9 28/05/2015 Put 16.000 2.785 2.785 0.000   0 2.785
NCMUZ8 28/05/2015 Call 16.510 0.340 0.340 0.000   0 0.340
NCMUY8 28/05/2015 Put 16.510 3.165 3.165 0.000   0 3.165
NCMV18 28/05/2015 Call 17.010 0.265 0.265 0.000   0 0.265
NCMV28 28/05/2015 Put 17.010 3.585 3.585 0.000   60 3.585
NCMZF8 28/05/2015 Call 19.010 0.095 0.095 0.000   0 0.095
NCMZG8 28/05/2015 Put 19.010 5.390 5.390 0.000   0 5.390
NCMZI8 28/05/2015 Call 19.510 0.075 0.075 0.000   0 0.075
NCMZH8 28/05/2015 Put 19.510 5.865 5.865 0.000   0 5.865
NCMZP7 25/06/2015 Call 0.010 13.695 13.695 0.000   170 13.695
NCMX99 25/06/2015 Call 6.000 7.630 7.630 0.000   110 7.630
NCMXA9 25/06/2015 Put 6.000 0.020 0.020 0.000   553 0.020
NCMKD9 25/06/2015 Call 6.500 7.145 7.145 0.000   100 7.145
NCMKS9 25/06/2015 Put 6.500 0.035 0.035 0.000   1 0.035
NCMNV8 25/06/2015 Call 6.750 6.910 6.910 0.000   81 6.910
NCMNW8 25/06/2015 Put 6.750 0.045 0.045 0.000   100 0.045
NCMEI9 25/06/2015 Call 7.000 6.670 6.670 0.000   700 6.670
NCMEJ9 25/06/2015 Put 7.000 0.055 0.055 0.000   310 0.055
NCMP28 25/06/2015 Call 7.250 6.430 6.430 0.000   0 6.430
NCMP38 25/06/2015 Put 7.250 0.065 0.065 0.000   215 0.065
NCMZU8 25/06/2015 Call 7.500 6.195 6.195 0.000   100 6.195
NCMZV8 25/06/2015 Put 7.500 0.075 0.075 0.000   95 0.075
NCMIX8 25/06/2015 Call 7.750 5.960 5.960 0.000   0 5.960
NCMIY8 25/06/2015 Put 7.750 0.090 0.090 0.000   850 0.090
NCMZW8 25/06/2015 Call 8.000 5.730 5.730 0.000   10 5.730
NCMZX8 25/06/2015 Put 8.000 0.105 0.105 0.105 100 921 0.105
NCMDU8 25/06/2015 Call 8.250 5.500 5.500 0.000   0 5.500
NCMDV8 25/06/2015 Put 8.250 0.120 0.120 0.000   65 0.120
NCMX38 25/06/2015 Call 8.500 5.275 5.275 0.000   100 5.275
NCMX48 25/06/2015 Put 8.500 0.140 0.140 0.000   5,032 0.140
NCMQD7 25/06/2015 Call 8.750 5.050 5.050 0.000   200 5.050
NCMQE7 25/06/2015 Put 8.750 0.160 0.160 0.000   319 0.160
NCMQ78 25/06/2015 Call 8.760 5.040 5.040 0.000   0 5.040
NCMQ88 25/06/2015 Put 8.760 0.160 0.160 0.000   0 0.160
NCMMI8 25/06/2015 Call 9.000 4.825 4.825 0.000   400 4.825
NCMMJ8 25/06/2015 Put 9.000 0.180 0.180 0.000   800 0.180
NCMPS7 25/06/2015 Call 9.250 4.600 4.600 0.000   80 4.600
NCMPT7 25/06/2015 Put 9.250 0.205 0.205 0.000   150 0.205
NCMJL8 25/06/2015 Call 9.500 4.380 4.380 0.000   59 4.380
NCMJM8 25/06/2015 Put 9.500 0.235 0.235 0.000   515 0.235
NCMP47 25/06/2015 Call 9.750 4.160 4.160 0.000   40 4.160
NCMP57 25/06/2015 Put 9.750 0.260 0.260 0.000   315 0.260
NCMYM7 25/06/2015 Call 10.000 3.940 3.940 0.000   464 3.940
NCMYN7 25/06/2015 Put 10.000 0.295 0.295 0.000   3,270 0.295
NCMK98 25/06/2015 Call 10.010 3.935 3.935 0.000   230 3.935
NCMKA8 25/06/2015 Put 10.010 0.295 0.295 0.000   277 0.295
NCMPM7 25/06/2015 Call 10.250 3.730 3.730 0.000   23 3.730
NCMPP7 25/06/2015 Put 10.250 0.335 0.335 0.000   200 0.335
NCMXI7 25/06/2015 Call 10.500 3.520 3.520 0.000   261 3.520
NCMXJ7 25/06/2015 Put 10.500 0.370 0.370 0.000   1,615 0.370
NCMP67 25/06/2015 Call 10.750 3.305 3.305 0.000   1,377 3.305
NCMP77 25/06/2015 Put 10.750 0.415 0.415 0.000   3,440 0.415
NCMXK7 25/06/2015 Call 11.000 3.105 3.105 3.200 5 3,549 3.105
NCMXL7 25/06/2015 Put 11.000 0.465 0.465 0.000   739 0.465
NCMPQ7 25/06/2015 Call 11.250 2.910 2.910 0.000   407 2.910
NCMPR7 25/06/2015 Put 11.250 0.515 0.515 0.000   470 0.515
NCMTD7 25/06/2015 Call 11.500 2.710 2.710 2.750 4 613 2.710
NCMTK7 25/06/2015 Put 11.500 0.570 0.570 0.000   800 0.570
NCMP87 25/06/2015 Call 11.750 2.530 2.530 0.000   1,960 2.530
NCMP97 25/06/2015 Put 11.750 0.635 0.635 0.000   300 0.635
NCMTL7 25/06/2015 Call 12.000 2.355 2.355 0.000   221 2.355
NCMTM7 25/06/2015 Put 12.000 0.705 0.705 0.000   1,749 0.705
NCMVR8 25/06/2015 Call 12.010 2.345 2.345 0.000   215 2.345
NCMVS8 25/06/2015 Put 12.010 0.700 0.700 0.000   290 0.700
NCMPK7 25/06/2015 Call 12.250 2.180 2.180 0.000   0 2.180
NCMPL7 25/06/2015 Put 12.250 0.780 0.780 0.000   0 0.780
NCMCF7 25/06/2015 Call 12.500 2.025 2.025 0.000   3,433 2.025
NCMCG7 25/06/2015 Put 12.500 0.870 0.870 0.000   2,915 0.870
NCMQL7 25/06/2015 Call 12.750 1.875 1.875 0.000   350 1.875
NCMQM7 25/06/2015 Put 12.750 0.960 0.960 0.000   0 0.960
NCMVL8 25/06/2015 Call 12.760 1.865 1.865 0.000   0 1.865
NCMVM8 25/06/2015 Put 12.760 0.955 0.955 0.000   30 0.955
NCMBK7 25/06/2015 Call 13.000 1.730 1.730 0.000   394 1.730
NCMBL7 25/06/2015 Put 13.000 1.060 1.060 0.000   6 1.060
NCMVO8 25/06/2015 Call 13.010 1.725 1.725 0.000   10 1.725
NCMVN8 25/06/2015 Put 13.010 1.055 1.055 0.000   320 1.055
NCMTW7 25/06/2015 Call 13.250 1.595 1.595 0.000   1,166 1.595
NCMTX7 25/06/2015 Put 13.250 1.170 1.170 0.000   50 1.170
NCMVP8 25/06/2015 Call 13.260 1.585 1.585 0.000   0 1.585
NCMVQ8 25/06/2015 Put 13.260 1.160 1.160 0.000   532 1.160
NCMVC9 25/06/2015 Call 13.500 1.460 1.460 0.000   344 1.460
NCMVD9 25/06/2015 Put 13.500 1.280 1.280 0.000   0 1.280
NCMFZ9 25/06/2015 Call 13.750 1.340 1.340 0.000   0 1.340
NCMG19 25/06/2015 Put 13.750 1.410 1.410 0.000   100 1.410
NCMTK9 25/06/2015 Call 14.000 1.225 1.225 0.000   53 1.225
NCMTL9 25/06/2015 Put 14.000 1.540 1.540 0.000   0 1.540
NCMBQ8 25/06/2015 Call 14.010 1.220 1.220 0.000   385 1.220
NCMBR8 25/06/2015 Put 14.010 1.530 1.530 0.000   1,626 1.530
NCMII9 25/06/2015 Call 14.250 1.110 1.110 0.000   0 1.110
NCMIJ9 25/06/2015 Put 14.250 1.675 1.675 0.000   0 1.675
NCMS18 25/06/2015 Call 14.500 1.015 1.015 0.000   145 1.015
NCMRZ8 25/06/2015 Put 14.500 1.830 1.830 0.000   0 1.830
NCMJP9 25/06/2015 Call 14.750 0.925 0.925 0.000   0 0.925
NCMJQ9 25/06/2015 Put 14.750 1.990 1.990 0.000   0 1.990
NCMP99 25/06/2015 Call 15.000 0.835 0.835 0.000   221 0.835
NCMPK9 25/06/2015 Put 15.000 2.150 2.150 0.000   0 2.150
NCMJ58 25/06/2015 Call 15.010 0.835 0.835 0.000   0 0.835
NCMJ48 25/06/2015 Put 15.010 2.135 2.135 2.050 4 433 2.135
NCMS28 25/06/2015 Call 15.500 0.690 0.690 0.000   20 0.690
NCMS38 25/06/2015 Put 15.500 2.510 2.510 0.000   72 2.510
NCMJ99 25/06/2015 Call 16.000 0.565 0.565 0.000   2,260 0.565
NCMJA9 25/06/2015 Put 16.000 2.890 2.890 0.000   0 2.890
NCMQW8 25/06/2015 Call 16.010 0.560 0.560 0.000   0 0.560
NCMQV8 25/06/2015 Put 16.010 2.860 2.860 0.000   427 2.860
NCMYX8 25/06/2015 Call 16.500 0.455 0.455 0.000   30 0.455
NCMYZ8 25/06/2015 Put 16.500 3.285 3.285 0.000   0 3.285
NCMZ28 25/06/2015 Call 16.510 0.460 0.460 0.000   0 0.460
NCMZ18 25/06/2015 Put 16.510 3.255 3.255 0.000   69 3.255
NCMXR8 25/06/2015 Call 17.010 0.375 0.375 0.000   30 0.375
NCMXS8 25/06/2015 Put 17.010 3.670 3.670 0.000   184 3.670
NCMRV8 25/06/2015 Call 18.010 0.250 0.250 0.000   0 0.250
NCMRW8 25/06/2015 Put 18.010 4.535 4.535 4.470 17 343 4.535
NCMC78 25/06/2015 Call 19.000 0.165 0.165 0.000   90 0.165
NCMC88 25/06/2015 Put 19.000 5.520 5.520 0.000   0 5.520
NCMRY8 25/06/2015 Call 19.010 0.165 0.165 0.000   0 0.165
NCMRX8 25/06/2015 Put 19.010 5.440 5.440 0.000   156 5.440
NCMUH7 25/06/2015 Call 20.000 0.110 0.110 0.000   6,786 0.110
NCMUK7 25/06/2015 Put 20.000 6.480 6.480 0.000   0 6.480
NCMWN7 25/06/2015 Call 20.010 0.110 0.110 0.000   0 0.110
NCMWO7 25/06/2015 Put 20.010 6.380 6.380 0.000   1,168 6.380
NCMN57 25/06/2015 Call 21.000 0.070 0.070 0.000   500 0.070
NCMN67 25/06/2015 Put 21.000 7.455 7.455 0.000   0 7.455
NCMN87 25/06/2015 Call 21.010 0.070 0.070 0.000   0 0.070
NCMN77 25/06/2015 Put 21.010 7.340 7.340 0.000   397 7.340
NCMRW7 25/06/2015 Call 22.000 0.050 0.050 0.000   15 0.050
NCMRX7 25/06/2015 Put 22.000 8.450 8.450 0.000   0 8.450
NCMWS8 25/06/2015 Call 22.010 0.050 0.050 0.000   0 0.050
NCMWT8 25/06/2015 Put 22.010 8.310 8.310 0.000   210 8.310
NCMYN8 25/06/2015 Call 22.510 0.040 0.040 0.000   0 0.040
NCMYO8 25/06/2015 Put 22.510 8.800 8.800 0.000   30 8.800
NCMRS7 25/06/2015 Call 23.000 0.030 0.030 0.000   700 0.030
NCMRT7 25/06/2015 Put 23.000 9.445 9.445 0.000   0 9.445
NCMCQ8 25/06/2015 Call 23.010 0.030 0.030 0.000   0 0.030
NCMCP8 25/06/2015 Put 23.010 9.290 9.290 0.000   944 9.290
NCMYQ8 25/06/2015 Call 23.510 0.025 0.025 0.000   0 0.025
NCMYP8 25/06/2015 Put 23.510 9.780 9.780 0.000   176 9.780
NCMFQ8 25/06/2015 Call 25.010 0.015 0.015 0.000   0 0.015
NCMFR8 25/06/2015 Put 25.010 11.260 11.260 0.000   775 11.260
NCMUD8 25/06/2015 Call 26.010 0.009 0.009 0.000   0 0.009
NCMUC8 25/06/2015 Put 26.010 12.250 12.250 0.000   235 12.250
NCMW98 25/06/2015 Call 26.510 0.008 0.008 0.000   0 0.008
NCMW88 25/06/2015 Put 26.510 12.745 12.745 0.000   0 12.745
NCMU48 25/06/2015 Call 27.010 0.006 0.006 0.000   0 0.006
NCMU58 25/06/2015 Put 27.010 13.240 13.240 0.000   1,152 13.240
NCMWV8 25/06/2015 Call 27.510 0.005 0.005 0.000   0 0.005
NCMWU8 25/06/2015 Put 27.510 13.735 13.735 0.000   40 13.735
NCMWW8 25/06/2015 Call 28.010 0.004 0.004 0.000   0 0.004
NCMWX8 25/06/2015 Put 28.010 14.235 14.235 0.000   131 14.235
NCMRM7 25/06/2015 Call 30.000 0.002 0.002 0.000   1,300 0.002
NCMRN7 25/06/2015 Put 30.000 16.440 16.440 0.000   0 16.440
NCMWM7 25/06/2015 Call 30.010 0.002 0.002 0.000   0 0.002
NCMWL7 25/06/2015 Put 30.010 16.215 16.215 0.000   337 16.215
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.001
NCMT37 25/06/2015 Put 31.000 17.440 17.440 0.000   0 17.440
NCMD78 25/06/2015 Call 31.010 0.001 0.001 0.000   0 0.001
NCMD68 25/06/2015 Put 31.010 17.210 17.210 0.000   0 17.210
NCMD48 25/06/2015 Call 32.010 0.001 0.001 0.000   0 0.001
NCMD58 25/06/2015 Put 32.010 18.185 18.185 0.000   452 18.185
NCMD18 25/06/2015 Call 32.510 0.001 0.001 0.000   0 0.001
NCMCZ8 25/06/2015 Put 32.510 18.675 18.675 0.000   199 18.675
NCMXF8 25/06/2015 Call 33.010 0.001 0.001 0.000   0 0.001
NCMXD8 25/06/2015 Put 33.010 19.165 19.165 0.000   38 19.165
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 20.145 20.145 0.000   20 20.145
NCMPT9 30/07/2015 Call 11.750            
NCMPU9 30/07/2015 Put 11.750            
NCMP59 30/07/2015 Call 12.000 2.520 2.520 0.000   0 2.520
NCMP69 30/07/2015 Put 12.000 0.820 0.820 0.000   0 0.820
NCMNU9 30/07/2015 Call 12.250 2.355 2.355 0.000   0 2.355
NCMNV9 30/07/2015 Put 12.250 0.905 0.905 0.000   0 0.905
NCMNM9 30/07/2015 Call 12.500 2.195 2.195 0.000   0 2.195
NCMNN9 30/07/2015 Put 12.500 0.990 0.990 0.000   0 0.990
NCMNW9 30/07/2015 Call 12.750 2.035 2.035 0.000   0 2.035
NCMNX9 30/07/2015 Put 12.750 1.080 1.080 0.000   0 1.080
NCMPL9 30/07/2015 Call 13.000 1.890 1.890 0.000   0 1.890
NCMPM9 30/07/2015 Put 13.000 1.185 1.185 0.000   0 1.185
NCMNO9 30/07/2015 Call 13.250 1.755 1.755 0.000   0 1.755
NCMNP9 30/07/2015 Put 13.250 1.300 1.300 0.000   0 1.300
NCMN89 30/07/2015 Call 13.500 1.615 1.615 0.000   0 1.615
NCMN99 30/07/2015 Put 13.500 1.410 1.410 0.000   0 1.410
NCMP19 30/07/2015 Call 13.750 1.495 1.495 0.000   0 1.495
NCMP29 30/07/2015 Put 13.750 1.540 1.540 0.000   0 1.540
NCMPN9 30/07/2015 Call 14.000 1.380 1.380 0.000   0 1.380
NCMPO9 30/07/2015 Put 14.000 1.670 1.670 0.000   0 1.670
NCMNQ9 30/07/2015 Call 14.250 1.265 1.265 0.000   0 1.265
NCMNR9 30/07/2015 Put 14.250 1.805 1.805 0.000   0 1.805
NCMNK9 30/07/2015 Call 14.500 1.165 1.165 0.000   0 1.165
NCMNL9 30/07/2015 Put 14.500 1.955 1.955 0.000   0 1.955
NCMP39 30/07/2015 Call 14.750 1.070 1.070 0.000   0 1.070
NCMP49 30/07/2015 Put 14.750 2.110 2.110 0.000   0 2.110
NCMPR9 30/07/2015 Call 15.000 0.975 0.975 0.000   0 0.975
NCMPS9 30/07/2015 Put 15.000 2.265 2.265 0.000   0 2.265
NCMNY9 30/07/2015 Call 15.500 0.820 0.820 0.000   0 0.820
NCMNZ9 30/07/2015 Put 15.500 2.610 2.610 0.000   0 2.610
NCMNS9 30/07/2015 Call 16.000 0.680 0.680 0.000   0 0.680
NCMNT9 30/07/2015 Put 16.000 2.975 2.975 0.000   0 2.975
NCMXB9 24/09/2015 Call 6.000 7.705 7.705 0.000   0 7.705
NCMXC9 24/09/2015 Put 6.000 0.070 0.070 0.000   3,000 0.070
NCMKT9 24/09/2015 Call 6.500 7.250 7.250 0.000   0 7.250
NCMKW9 24/09/2015 Put 6.500 0.090 0.090 0.000   103 0.090
NCMP48 24/09/2015 Call 6.750 7.025 7.025 0.000   0 7.025
NCMP58 24/09/2015 Put 6.750 0.105 0.105 0.000   100 0.105
NCMEK9 24/09/2015 Call 7.000 6.795 6.795 0.000   0 6.795
NCMEL9 24/09/2015 Put 7.000 0.120 0.120 0.000   100 0.120
NCMK18 24/09/2015 Call 7.010 6.785 6.785 0.000   0 6.785
NCMK28 24/09/2015 Put 7.010 0.120 0.120 0.000   0 0.120
NCMP68 24/09/2015 Call 7.250 6.565 6.565 0.000   0 6.565
NCMP78 24/09/2015 Put 7.250 0.135 0.135 0.000   0 0.135
NCMCZ9 24/09/2015 Call 7.500 6.335 6.335 0.000   0 6.335
NCMD19 24/09/2015 Put 7.500 0.155 0.155 0.000   0 0.155
NCMIZ8 24/09/2015 Call 7.750 6.105 6.105 0.000   0 6.105
NCMJ18 24/09/2015 Put 7.750 0.175 0.175 0.000   0 0.175
NCMT48 24/09/2015 Call 8.000 5.880 5.880 0.000   0 5.880
NCMT58 24/09/2015 Put 8.000 0.195 0.195 0.000   0 0.195
NCMGN8 24/09/2015 Call 8.250 5.655 5.655 0.000   0 5.655
NCMGO8 24/09/2015 Put 8.250 0.215 0.215 0.000   20 0.215
NCMRM8 24/09/2015 Call 8.500 5.435 5.435 0.000   0 5.435
NCMRN8 24/09/2015 Put 8.500 0.240 0.240 0.000   0 0.240
NCMFG8 24/09/2015 Call 8.750 5.215 5.215 0.000   0 5.215
NCMFH8 24/09/2015 Put 8.750 0.270 0.270 0.000   100 0.270
NCMQ48 24/09/2015 Call 9.000 5.000 5.000 0.000   0 5.000
NCMQ58 24/09/2015 Put 9.000 0.300 0.300 0.000   195 0.300
NCMF58 24/09/2015 Call 9.250 4.785 4.785 0.000   0 4.785
NCMF68 24/09/2015 Put 9.250 0.335 0.335 0.000   0 0.335
NCMNX8 24/09/2015 Call 9.500 4.580 4.580 0.000   0 4.580
NCMNY8 24/09/2015 Put 9.500 0.375 0.375 0.000   100 0.375
NCMF38 24/09/2015 Call 9.750 4.375 4.375 0.000   5 4.375
NCMF48 24/09/2015 Put 9.750 0.415 0.415 0.000   0 0.415
NCMN18 24/09/2015 Call 10.000 4.170 4.170 0.000   15 4.170
NCMN28 24/09/2015 Put 10.000 0.460 0.460 0.000   120 0.460
NCMFK8 24/09/2015 Call 10.250 3.975 3.975 0.000   0 3.975
NCMFM8 24/09/2015 Put 10.250 0.510 0.510 0.000   0 0.510
NCMLZ8 24/09/2015 Call 10.500 3.780 3.780 0.000   0 3.780
NCMM18 24/09/2015 Put 10.500 0.560 0.560 0.000   55 0.560
NCMF18 24/09/2015 Call 10.750 3.590 3.590 0.000   0 3.590
NCMF28 24/09/2015 Put 10.750 0.615 0.615 0.000   0 0.615
NCMN38 24/09/2015 Call 11.000 3.400 3.400 0.000   85 3.400
NCMN48 24/09/2015 Put 11.000 0.675 0.675 0.000   1,000 0.675
NCMFI8 24/09/2015 Call 11.250 3.225 3.225 0.000   0 3.225
NCMFJ8 24/09/2015 Put 11.250 0.745 0.745 0.000   100 0.745
NCMLS8 24/09/2015 Call 11.500 3.050 3.050 0.000   33 3.050
NCMLT8 24/09/2015 Put 11.500 0.815 0.815 0.000   0 0.815
NCMF78 24/09/2015 Call 11.750 2.875 2.875 0.000   0 2.875
NCMFF8 24/09/2015 Put 11.750 0.890 0.890 0.000   0 0.890
NCMMW8 24/09/2015 Call 12.000 2.710 2.710 0.000   106 2.710
NCMMX8 24/09/2015 Put 12.000 0.975 0.975 0.000   125 0.975
NCMVU8 24/09/2015 Call 12.010 2.705 2.705 0.000   40 2.705
NCMVT8 24/09/2015 Put 12.010 0.965 0.965 0.000   0 0.965
NCMFN8 24/09/2015 Call 12.250 2.555 2.555 0.000   0 2.555
NCMFP8 24/09/2015 Put 12.250 1.065 1.065 0.000   0 1.065
NCMLP8 24/09/2015 Call 12.500 2.400 2.400 0.000   32 2.400
NCMLQ8 24/09/2015 Put 12.500 1.155 1.155 0.000   0 1.155
NCMCI9 24/09/2015 Call 12.750 2.250 2.250 0.000   0 2.250
NCMCJ9 24/09/2015 Put 12.750 1.250 1.250 0.000   300 1.250
NCMMY8 24/09/2015 Call 13.000 2.115 2.115 0.000   111 2.115
NCMMZ8 24/09/2015 Put 13.000 1.360 1.360 0.000   1,000 1.360
NCMKH9 24/09/2015 Call 13.010 2.105 2.105 0.000   0 2.105
NCMKI9 24/09/2015 Put 13.010 1.350 1.350 0.000   0 1.350
NCMDP9 24/09/2015 Call 13.250 1.975 1.975 0.000   106 1.975
NCMDQ9 24/09/2015 Put 13.250 1.475 1.475 0.000   0 1.475
NCMMM8 24/09/2015 Call 13.500 1.840 1.840 0.000   1,050 1.840
NCMMN8 24/09/2015 Put 13.500 1.585 1.585 0.000   0 1.585
NCMG29 24/09/2015 Call 13.750 1.720 1.720 0.000   0 1.720
NCMG39 24/09/2015 Put 13.750 1.715 1.715 0.000   0 1.715
NCMLN8 24/09/2015 Call 14.000 1.605 1.605 0.000   0 1.605
NCMLO8 24/09/2015 Put 14.000 1.850 1.850 0.000   0 1.850
NCMK48 24/09/2015 Call 14.010 1.595 1.595 0.000   0 1.595
NCMK38 24/09/2015 Put 14.010 1.830 1.830 0.000   30 1.830
NCMIK9 24/09/2015 Call 14.250 1.490 1.490 0.000   0 1.490
NCMIL9 24/09/2015 Put 14.250 1.985 1.985 0.000   0 1.985
NCMJT9 24/09/2015 Call 14.500 1.385 1.385 0.000   0 1.385
NCMJU9 24/09/2015 Put 14.500 2.130 2.130 0.000   0 2.130
NCMJR9 24/09/2015 Call 14.750 1.290 1.290 0.000   0 1.290
NCMJS9 24/09/2015 Put 14.750 2.290 2.290 0.000   0 2.290
NCMKV9 24/09/2015 Call 15.000 1.195 1.195 0.000   10 1.195
NCML29 24/09/2015 Put 15.000 2.450 2.450 0.000   0 2.450
NCMK58 24/09/2015 Call 15.010 1.190 1.190 0.000   45 1.190
NCMK68 24/09/2015 Put 15.010 2.415 2.415 0.000   212 2.415
NCMLW9 24/09/2015 Call 15.500 1.025 1.025 0.000   0 1.025
NCMLX9 24/09/2015 Put 15.500 2.785 2.785 0.000   0 2.785
NCMQX8 24/09/2015 Call 15.510 1.020 1.020 0.000   0 1.020
NCMQY8 24/09/2015 Put 15.510 2.745 2.745 0.000   195 2.745
NCMLY9 24/09/2015 Call 16.000 0.885 0.885 0.000   6 0.885
NCMLZ9 24/09/2015 Put 16.000 3.140 3.140 0.000   0 3.140
NCMZ68 24/09/2015 Call 16.500 0.770 0.770 0.000   23 0.770
NCMZ58 24/09/2015 Put 16.500 3.515 3.515 0.000   0 3.515
NCMZ38 24/09/2015 Call 16.510 0.765 0.765 0.000   0 0.765
NCMZ48 24/09/2015 Put 16.510 3.460 3.460 0.000 15 330 3.460
NCMVX8 24/09/2015 Call 17.510 0.570 0.570 0.000   0 0.570
NCMVY8 24/09/2015 Put 17.510 4.245 4.245 0.000   38 4.245
NCMZ78 24/09/2015 Call 19.010 0.360 0.360 0.000   0 0.360
NCMZ88 24/09/2015 Put 19.010 5.505 5.505 0.000   50 5.505
NCMZA8 24/09/2015 Call 19.510 0.305 0.305 0.000   0 0.305
NCMZ98 24/09/2015 Put 19.510 5.945 5.945 0.000   0 5.945
NCMGU8 24/09/2015 Call 20.010 0.260 0.260 0.000   0 0.260
NCMGT8 24/09/2015 Put 20.010 6.390 6.390 0.000   230 6.390
NCMQP8 24/09/2015 Call 20.510 0.225 0.225 0.000   0 0.225
NCMQQ8 24/09/2015 Put 20.510 6.840 6.840 0.000   242 6.840
NCMS68 24/09/2015 Call 21.010 0.190 0.190 0.000   0 0.190
NCMS78 24/09/2015 Put 21.010 7.300 7.300 0.000   0 7.300
NCMS98 24/09/2015 Call 22.010 0.140 0.140 0.000   0 0.140
NCMS88 24/09/2015 Put 22.010 8.225 8.225 0.000   100 8.225
NCMYR8 24/09/2015 Call 22.510 0.115 0.115 0.000   0 0.115
NCMYS8 24/09/2015 Put 22.510 8.695 8.695 0.000   73 8.695
NCMSA8 24/09/2015 Call 23.010 0.100 0.100 0.000   0 0.100
NCMSB8 24/09/2015 Put 23.010 9.170 9.170 0.000   165 9.170
NCMZB8 24/09/2015 Call 23.510 0.085 0.085 0.000   0 0.085
NCMZC8 24/09/2015 Put 23.510 9.645 9.645 0.000   33 9.645
NCMSD8 24/09/2015 Call 24.010 0.070 0.070 0.000   0 0.070
NCMSC8 24/09/2015 Put 24.010 10.120 10.120 0.000   111 10.120
NCMFS8 24/09/2015 Call 25.010 0.050 0.050 0.000   0 0.050
NCMG48 24/09/2015 Put 25.010 11.085 11.085 0.000   75 11.085
NCMUF8 24/09/2015 Call 26.010 0.035 0.035 0.000   0 0.035
NCMUE8 24/09/2015 Put 26.010 12.050 12.050 0.000   335 12.050
NCMWB8 24/09/2015 Call 26.510 0.030 0.030 0.000   0 0.030
NCMWA8 24/09/2015 Put 26.510 12.535 12.535 0.000   0 12.535
NCMJC7 17/12/2015 Call 5.000 8.730 8.730 0.000   0 8.730
NCMJD7 17/12/2015 Put 5.000 0.055 0.055 0.000   252 0.055
NCMCZ7 17/12/2015 Call 5.500 8.270 8.270 0.000   0 8.270
NCMD17 17/12/2015 Put 5.500 0.080 0.080 0.000   50 0.080
NCMXD9 17/12/2015 Call 6.000 7.800 7.800 0.000   40 7.800
NCMXH9 17/12/2015 Put 6.000 0.110 0.110 0.000   0 0.110
NCMKX9 17/12/2015 Call 6.500 7.335 7.335 0.000   0 7.335
NCMKY9 17/12/2015 Put 6.500 0.145 0.145 0.000   100 0.145
NCMEM9 17/12/2015 Call 7.000 6.880 6.880 0.000   100 6.880
NCMEN9 17/12/2015 Put 7.000 0.185 0.185 0.000   270 0.185
NCMQL8 17/12/2015 Call 7.010 6.875 6.875 0.000   0 6.875
NCMQM8 17/12/2015 Put 7.010 0.185 0.185 0.000   120 0.185
NCMB29 17/12/2015 Call 7.500 6.435 6.435 0.000   5 6.435
NCMB39 17/12/2015 Put 7.500 0.230 0.230 0.000   0 0.230
NCMZY8 17/12/2015 Call 8.000 6.005 6.005 0.000   130 6.005
NCMB19 17/12/2015 Put 8.000 0.285 0.285 0.000   450 0.285
NCMX58 17/12/2015 Call 8.500 5.580 5.580 0.000   0 5.580
NCMX68 17/12/2015 Put 8.500 0.345 0.345 0.000   55 0.345
NCMCQ9 17/12/2015 Call 8.750 5.370 5.370 0.000   0 5.370
NCMCR9 17/12/2015 Put 8.750 0.380 0.380 0.000   0 0.380
NCMMK8 17/12/2015 Call 9.000 5.170 5.170 0.000   500 5.170
NCMML8 17/12/2015 Put 9.000 0.420 0.420 0.000   200 0.420
NCMBH9 17/12/2015 Call 9.250 4.970 4.970 0.000   0 4.970
NCMBI9 17/12/2015 Put 9.250 0.465 0.465 0.000   60 0.465
NCMJN8 17/12/2015 Call 9.500 4.770 4.770 0.000   0 4.770
NCMJO8 17/12/2015 Put 9.500 0.505 0.505 0.000   0 0.505
NCMZJ8 17/12/2015 Call 9.750 4.575 4.575 0.000   0 4.575
NCMZO8 17/12/2015 Put 9.750 0.555 0.555 0.000   0 0.555
NCMZC7 17/12/2015 Call 10.000 4.385 4.385 0.000   450 4.385
NCMZD7 17/12/2015 Put 10.000 0.610 0.610 0.000   120 0.610
NCMBJ9 17/12/2015 Call 10.250 4.195 4.195 0.000   5 4.195
NCMBK9 17/12/2015 Put 10.250 0.665 0.665 0.000   0 0.665
NCMXO7 17/12/2015 Call 10.500 4.005 4.005 0.000   0 4.005
NCMXP7 17/12/2015 Put 10.500 0.725 0.725 0.000   350 0.725
NCMB69 17/12/2015 Call 10.750 3.825 3.825 0.000   0 3.825
NCMB79 17/12/2015 Put 10.750 0.790 0.790 0.000   0 0.790
NCMXM7 17/12/2015 Call 11.000 3.650 3.650 0.000   22 3.650
NCMXN7 17/12/2015 Put 11.000 0.865 0.865 0.000   40 0.865
NCMB89 17/12/2015 Call 11.250 3.475 3.475 0.000   0 3.475
NCMB99 17/12/2015 Put 11.250 0.940 0.940 0.000   0 0.940
NCMTP7 17/12/2015 Call 11.500 3.300 3.300 0.000   200 3.300
NCMTQ7 17/12/2015 Put 11.500 1.015 1.015 0.000   107 1.015
NCMZP8 17/12/2015 Call 11.750 3.140 3.140 0.000   0 3.140
NCMB49 17/12/2015 Put 11.750 1.105 1.105 0.000   0 1.105
NCMTN7 17/12/2015 Call 12.000 2.985 2.985 0.000   1,200 2.985
NCMTO7 17/12/2015 Put 12.000 1.200 1.200 0.000   104 1.200
NCMBF9 17/12/2015 Call 12.250 2.830 2.830 0.000   0 2.830
NCMBG9 17/12/2015 Put 12.250 1.295 1.295 0.000   0 1.295
NCMCH7 17/12/2015 Call 12.500 2.680 2.680 0.000   10 2.680
NCMCI7 17/12/2015 Put 12.500 1.390 1.390 0.000   0 1.390
NCMCK9 17/12/2015 Call 12.750 2.540 2.540 0.000   0 2.540
NCMCL9 17/12/2015 Put 12.750 1.500 1.500 0.000   0 1.500
NCMBM7 17/12/2015 Call 13.000 2.410 2.410 0.000   200 2.410
NCMBO7 17/12/2015 Put 13.000 1.610 1.610 0.000   102 1.610
NCMKG9 17/12/2015 Call 13.010 2.400 2.400 0.000   0 2.400
NCMKB9 17/12/2015 Put 13.010 1.590 1.590 0.000   373 1.590
NCMDR9 17/12/2015 Call 13.250 2.280 2.280 0.000   0 2.280
NCMDS9 17/12/2015 Put 13.250 1.725 1.725 0.000   0 1.725
NCMVE9 17/12/2015 Call 13.500 2.150 2.150 0.000   440 2.150
NCMVF9 17/12/2015 Put 13.500 1.840 1.840 0.000   40 1.840
NCMG49 17/12/2015 Call 13.750 2.035 2.035 0.000 40 40 2.035
NCMG59 17/12/2015 Put 13.750 1.970 1.970 0.000 40 60 1.970
NCMTM9 17/12/2015 Call 14.000 1.925 1.925 0.000   400 1.925
NCMU29 17/12/2015 Put 14.000 2.110 2.110 0.000   499 2.110
NCMCN9 17/12/2015 Call 14.010 1.915 1.915 0.000   0 1.915
NCMCM9 17/12/2015 Put 14.010 2.075 2.075 0.000   62 2.075
NCMIM9 17/12/2015 Call 14.250 1.815 1.815 0.000   0 1.815
NCMIN9 17/12/2015 Put 14.250 2.245 2.245 0.000   0 2.245
NCMJV9 17/12/2015 Call 14.500 1.710 1.710 0.000   100 1.710
NCMJX9 17/12/2015 Put 14.500 2.380 2.380 0.000   0 2.380
NCMJY9 17/12/2015 Call 14.750 1.610 1.610 0.000   280 1.610
NCMJZ9 17/12/2015 Put 14.750 2.530 2.530 0.000   0 2.530
NCMPP9 17/12/2015 Call 15.000 1.525 1.525 0.000   318 1.525
NCMPQ9 17/12/2015 Put 15.000 2.690 2.690 0.000   0 2.690
NCMVC8 17/12/2015 Call 15.010 1.515 1.515 0.000   0 1.515
NCMVB8 17/12/2015 Put 15.010 2.645 2.645 0.000   175 2.645
NCMM19 17/12/2015 Call 15.500 1.345 1.345 0.000   0 1.345
NCMM29 17/12/2015 Put 15.500 3.005 3.005 0.000   0 3.005
NCMJB9 17/12/2015 Call 16.000 1.190 1.190 0.000   1,006 1.190
NCMJC9 17/12/2015 Put 16.000 3.345 3.345 0.000   480 3.345
NCMCO9 17/12/2015 Call 16.010 1.185 1.185 0.000   100 1.185
NCMCP9 17/12/2015 Put 16.010 3.285 3.285 0.000   190 3.285
NCMRK8 17/12/2015 Call 17.000 0.925 0.925 0.000   577 0.925
NCMRL8 17/12/2015 Put 17.000 4.065 4.065 0.000   0 4.065
NCMFT8 17/12/2015 Call 18.000 0.710 0.710 0.000   750 0.710
NCMFU8 17/12/2015 Put 18.000 4.850 4.850 0.000   0 4.850
NCMFX8 17/12/2015 Call 20.000 0.420 0.420 0.000   9,045 0.420
NCMFY8 17/12/2015 Put 20.000 6.590 6.590 0.000   0 6.590
NCMFV8 17/12/2015 Call 21.000 0.320 0.320 0.000   61 0.320
NCMFW8 17/12/2015 Put 21.000 7.515 7.515 0.000   0 7.515
NCMV78 17/12/2015 Call 22.010 0.245 0.245 0.000   0 0.245
NCMV88 17/12/2015 Put 22.010 8.220 8.220 0.000   20 8.220
NCMFL8 17/12/2015 Call 23.000 0.190 0.190 0.000   1,200 0.190
NCMFO8 17/12/2015 Put 23.000 9.455 9.455 0.000   0 9.455
NCMZD8 17/12/2015 Call 23.510 0.165 0.165 0.000   0 0.165
NCMZE8 17/12/2015 Put 23.510 9.625 9.625 0.000   3 9.625
NCMG28 17/12/2015 Call 24.000 0.145 0.145 0.000   0 0.145
NCMG38 17/12/2015 Put 24.000 10.445 10.445 0.000   0 10.445
NCMV98 17/12/2015 Call 24.010 0.145 0.145 0.000   0 0.145
NCMVA8 17/12/2015 Put 24.010 10.105 10.105 0.000   30 10.105
NCMWO8 17/12/2015 Call 24.500 0.130 0.130 0.000   0 0.130
NCMWP8 17/12/2015 Put 24.500 10.940 10.940 0.000   0 10.940
NCMWL8 17/12/2015 Call 24.510 0.130 0.130 0.000   0 0.130
NCMWK8 17/12/2015 Put 24.510 10.585 10.585 0.000   13 10.585
NCMFZ8 17/12/2015 Call 25.000 0.115 0.115 0.000   3,932 0.115
NCMG18 17/12/2015 Put 25.000 11.440 11.440 0.000   0 11.440
NCMVZ8 17/12/2015 Call 26.010 0.085 0.085 0.000   0 0.085
NCMW18 17/12/2015 Put 26.010 12.035 12.035 0.000   190 12.035
NCMIO8 17/12/2015 Call 28.000 0.050 0.050 0.000   50 0.050
NCMIP8 17/12/2015 Put 28.000 14.440 14.440 0.000   0 14.440
NCMM28 17/12/2015 Call 29.000 0.035 0.035 0.000   8,801 0.035
NCMM38 17/12/2015 Put 29.000 15.440 15.440 0.000   0 15.440
NCMXW8 17/12/2015 Call 29.010 0.040 0.040 0.000   0 0.040
NCMXV8 17/12/2015 Put 29.010 14.955 14.955 0.000   87 14.955
NCMWR8 17/12/2015 Call 35.000 0.006 0.006 0.000   330 0.006
NCMWQ8 17/12/2015 Put 35.000 21.440 21.440 0.000   0 21.440
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.001
NCMWM8 17/12/2015 Put 40.000 26.440 26.440 0.000   0 26.440
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 25.765 25.765 0.000   360 25.765
NCMP88 23/03/2016 Call 6.500 7.380 7.380 0.000   0 7.380
NCMP98 23/03/2016 Put 6.500 0.200 0.200 0.000   0 0.200
NCMPK8 23/03/2016 Call 7.000 6.930 6.930 0.000   0 6.930
NCMPL8 23/03/2016 Put 7.000 0.240 0.240 0.000   0 0.240
NCMBT7 23/03/2016 Call 7.500 6.500 6.500 0.000   0 6.500
NCMBU7 23/03/2016 Put 7.500 0.300 0.300 0.000   0 0.300
NCMZ19 23/03/2016 Call 8.000 6.090 6.090 0.000   0 6.090
NCMZ29 23/03/2016 Put 8.000 0.370 0.370 0.000   0 0.370
NCMBR7 23/03/2016 Call 8.500 5.680 5.680 0.000   0 5.680
NCMBS7 23/03/2016 Put 8.500 0.455 0.455 0.000   0 0.455
NCMZD9 23/03/2016 Call 9.000 5.290 5.290 0.000   0 5.290
NCMZE9 23/03/2016 Put 9.000 0.545 0.545 0.000   20 0.545
NCMB17 23/03/2016 Call 9.500 4.910 4.910 0.000   0 4.910
NCMB27 23/03/2016 Put 9.500 0.655 0.655 0.000   0 0.655
NCMZF9 23/03/2016 Call 10.000 4.545 4.545 0.000   0 4.545
NCMZG9 23/03/2016 Put 10.000 0.770 0.770 0.000   0 0.770
NCMZX9 23/03/2016 Call 10.500 4.190 4.190 0.000   0 4.190
NCMZY9 23/03/2016 Put 10.500 0.905 0.905 0.000   0 0.905
NCMZB9 23/03/2016 Call 11.000 3.860 3.860 0.000   0 3.860
NCMZC9 23/03/2016 Put 11.000 1.055 1.055 0.000   155 1.055
NCMZ99 23/03/2016 Call 11.500 3.535 3.535 0.000   0 3.535
NCMZA9 23/03/2016 Put 11.500 1.220 1.220 0.000   0 1.220
NCMBX7 23/03/2016 Call 12.000 3.240 3.240 0.000   178 3.240
NCMBY7 23/03/2016 Put 12.000 1.410 1.410 0.000   0 1.410
NCMDS7 23/03/2016 Call 12.500 2.955 2.955 0.000   0 2.955
NCMDT7 23/03/2016 Put 12.500 1.610 1.610 0.000   0 1.610
NCME77 23/03/2016 Call 13.000 2.695 2.695 0.000   220 2.695
NCME87 23/03/2016 Put 13.000 1.840 1.840 0.000   0 1.840
NCMDT9 23/03/2016 Call 13.500 2.440 2.440 0.000   0 2.440
NCMDU9 23/03/2016 Put 13.500 2.075 2.075 0.000   0 2.075
NCMGS9 23/03/2016 Call 14.000 2.220 2.220 0.000   12 2.220
NCMGT9 23/03/2016 Put 14.000 2.340 2.340 0.000   0 2.340
NCMIO9 23/03/2016 Call 14.500 2.005 2.005 0.000   0 2.005
NCMIP9 23/03/2016 Put 14.500 2.615 2.615 0.000   0 2.615
NCMK19 23/03/2016 Call 15.000 1.805 1.805 0.000   0 1.805
NCMK29 23/03/2016 Put 15.000 2.910 2.910 0.000   0 2.910
NCMM39 23/03/2016 Call 16.000 1.445 1.445 0.000   0 1.445
NCMM49 23/03/2016 Put 16.000 3.545 3.545 0.000   0 3.545
NCMML9 23/03/2016 Call 17.000 1.175 1.175 0.000   0 1.175
NCMMM9 23/03/2016 Put 17.000 4.245 4.245 0.000   0 4.245
NCMJE7 23/06/2016 Call 5.000 8.725 8.725 0.000   0 8.725
NCMJF7 23/06/2016 Put 5.000 0.095 0.095 0.000   150 0.095
NCMD27 23/06/2016 Call 5.500 8.270 8.270 0.000   0 8.270
NCMD37 23/06/2016 Put 5.500 0.135 0.135 0.000   50 0.135
NCMXI9 23/06/2016 Call 6.000 7.835 7.835 0.000   0 7.835
NCMXJ9 23/06/2016 Put 6.000 0.180 0.180 0.000   125 0.180
NCMKZ9 23/06/2016 Call 6.500 7.410 7.410 0.000   0 7.410
NCML19 23/06/2016 Put 6.500 0.235 0.235 0.000   0 0.235
NCMEO9 23/06/2016 Call 7.000 6.990 6.990 0.000   0 6.990
NCMFX9 23/06/2016 Put 7.000 0.300 0.300 0.000   0 0.300
NCMU99 23/06/2016 Call 7.500 6.585 6.585 0.000   0 6.585
NCMUA9 23/06/2016 Put 7.500 0.375 0.375 0.000   110 0.375
NCMK89 23/06/2016 Call 8.000 6.185 6.185 0.000   20 6.185
NCMK99 23/06/2016 Put 8.000 0.455 0.455 0.000   0 0.455
NCMG69 23/06/2016 Call 8.500 5.805 5.805 0.000   54 5.805
NCMG79 23/06/2016 Put 8.500 0.550 0.550 0.000   20 0.550
NCMGO9 23/06/2016 Call 9.000 5.425 5.425 0.000   0 5.425
NCMGP9 23/06/2016 Put 9.000 0.650 0.650 0.000   20 0.650
NCMG89 23/06/2016 Call 9.500 5.070 5.070 0.000   0 5.070
NCMG99 23/06/2016 Put 9.500 0.770 0.770 0.000   0 0.770
NCMGM9 23/06/2016 Call 10.000 4.720 4.720 0.000   0 4.720
NCMGN9 23/06/2016 Put 10.000 0.895 0.895 0.000   0 0.895
NCMFV9 23/06/2016 Call 10.500 4.390 4.390 0.000   0 4.390
NCMFW9 23/06/2016 Put 10.500 1.050 1.050 0.000   0 1.050
NCMGQ9 23/06/2016 Call 11.000 4.065 4.065 0.000   0 4.065
NCMGR9 23/06/2016 Put 11.000 1.205 1.205 0.000   0 1.205
NCMGK9 23/06/2016 Call 11.500 3.765 3.765 0.000   0 3.765
NCMGL9 23/06/2016 Put 11.500 1.385 1.385 0.000   0 1.385
NCMJ69 23/06/2016 Call 12.000 3.480 3.480 0.000   0 3.480
NCMJ79 23/06/2016 Put 12.000 1.580 1.580 0.000   0 1.580
NCMKQ9 23/06/2016 Call 12.500 3.205 3.205 0.000   0 3.205
NCMKR9 23/06/2016 Put 12.500 1.790 1.790 0.000   0 1.790
NCMQE9 23/06/2016 Call 13.000 2.960 2.960 0.000   1,000 2.960
NCMQF9 23/06/2016 Put 13.000 2.020 2.020 0.000   0 2.020
NCMUP9 23/06/2016 Call 13.500 2.710 2.710 0.000   0 2.710
NCMUQ9 23/06/2016 Put 13.500 2.260 2.260 0.000   0 2.260
NCMUR9 23/06/2016 Call 14.000 2.500 2.500 0.000   1,000 2.500
NCMUS9 23/06/2016 Put 14.000 2.530 2.530 0.000   0 2.530
NCMIQ9 23/06/2016 Call 14.500 2.290 2.290 0.000   0 2.290
NCMIR9 23/06/2016 Put 14.500 2.815 2.815 0.000   0 2.815
NCMK39 23/06/2016 Call 15.000 2.095 2.095 0.000   0 2.095
NCMK49 23/06/2016 Put 15.000 3.110 3.110 0.000   0 3.110
NCMM59 23/06/2016 Call 16.000 1.760 1.760 0.000   0 1.760
NCMM69 23/06/2016 Put 16.000 3.760 3.760 0.000   0 3.760
NCMMN9 23/06/2016 Call 17.000 1.475 1.475 0.000   0 1.475
NCMMO9 23/06/2016 Put 17.000 4.470 4.470 0.000   0 4.470
NCMN39 23/06/2016 Call 30.000 0.145 0.145 0.000   964 0.145
NCMN29 23/06/2016 Put 30.000 16.440 16.440 0.000   0 16.440
NCMN49 23/06/2016 Call 35.000 0.065 0.065 0.000   50 0.065
NCMN59 23/06/2016 Put 35.000 21.440 21.440 0.000   0 21.440
NCMN79 23/06/2016 Call 40.000 0.035 0.035 0.000   6,567 0.035
NCMN69 23/06/2016 Put 40.000 26.440 26.440 0.000   0 26.440
NCMWH7 22/12/2016 Call 5.500 8.395 8.395 0.000   10 8.395
NCMWI7 22/12/2016 Put 5.500 0.255 0.255 0.000   345 0.255
NCMYT7 22/12/2016 Call 6.000 7.970 7.970 0.000   0 7.970
NCMYU7 22/12/2016 Put 6.000 0.315 0.315 0.000   100 0.315
NCMY17 22/12/2016 Call 6.500 7.560 7.560 0.000   0 7.560
NCMY27 22/12/2016 Put 6.500 0.375 0.375 0.000   220 0.375
NCMYR7 22/12/2016 Call 7.000 7.165 7.165 0.000   0 7.165
NCMYS7 22/12/2016 Put 7.000 0.450 0.450 0.000   0 0.450
NCMWJ7 22/12/2016 Call 7.500 6.785 6.785 0.000   0 6.785
NCMXZ7 22/12/2016 Put 7.500 0.545 0.545 0.000   0 0.545
NCMY77 22/12/2016 Call 8.000 6.415 6.415 0.000   20 6.415
NCMYO7 22/12/2016 Put 8.000 0.645 0.645 0.000   0 0.645
NCMY57 22/12/2016 Call 8.500 6.065 6.065 0.000   14 6.065
NCMY67 22/12/2016 Put 8.500 0.765 0.765 0.000   0 0.765
NCMYP7 22/12/2016 Call 9.000 5.730 5.730 0.000   0 5.730
NCMYQ7 22/12/2016 Put 9.000 0.890 0.890 0.000   0 0.890
NCMY37 22/12/2016 Call 9.500 5.395 5.395 0.000   500 5.395
NCMY47 22/12/2016 Put 9.500 1.030 1.030 0.000   30 1.030
NCMZ17 22/12/2016 Call 10.000 5.080 5.080 0.000   12 5.080
NCMZ27 22/12/2016 Put 10.000 1.190 1.190 0.000   20 1.190
NCMZL7 22/12/2016 Call 10.500 4.750 4.750 0.000   6 4.750
NCMZM7 22/12/2016 Put 10.500 1.340 1.340 0.000   0 1.340
NCMDM8 22/12/2016 Call 11.000 4.445 4.445 0.000   19 4.445
NCMDN8 22/12/2016 Put 11.000 1.520 1.520 0.000   0 1.520
NCMDO8 22/12/2016 Call 11.500 4.150 4.150 0.000   3 4.150
NCMDP8 22/12/2016 Put 11.500 1.710 1.710 0.000   0 1.710
NCMDR8 22/12/2016 Call 12.000 3.855 3.855 0.000   6 3.855
NCMDQ8 22/12/2016 Put 12.000 1.905 1.905 0.000   0 1.905
NCMDS8 22/12/2016 Call 12.500 3.605 3.605 0.000   206 3.605
NCMDT8 22/12/2016 Put 12.500 2.135 2.135 0.000   0 2.135
NCMEN8 22/12/2016 Call 13.000 3.350 3.350 0.000   0 3.350
NCMEM8 22/12/2016 Put 13.000 2.370 2.370 0.000   0 2.370
NCMQJ8 22/12/2016 Call 13.500 3.105 3.105 0.000   50 3.105
NCMQK8 22/12/2016 Put 13.500 2.610 2.610 0.000   0 2.610
NCMEO8 22/12/2016 Call 14.000 2.895 2.895 0.000   485 2.895
NCMEP8 22/12/2016 Put 14.000 2.885 2.885 0.000   60 2.885
NCMMV9 22/12/2016 Call 14.500 2.690 2.690 0.000   80 2.690
NCMMW9 22/12/2016 Put 14.500 3.155 3.155 0.000   0 3.155
NCMER8 22/12/2016 Call 15.000 2.490 2.490 0.000   185 2.490
NCMEQ8 22/12/2016 Put 15.000 3.435 3.435 0.000   100 3.435
NCMM79 22/12/2016 Call 16.000 2.150 2.150 0.000   0 2.150
NCMM89 22/12/2016 Put 16.000 4.065 4.065 0.000   0 4.065
NCMMP9 22/12/2016 Call 17.000 1.870 1.870 0.000   0 1.870
NCMMQ9 22/12/2016 Put 17.000 4.725 4.725 0.000   0 4.725
NCMPM8 29/06/2017 Call 6.500 7.730 7.730 0.000   250 7.730
NCMPN8 29/06/2017 Put 6.500 0.500 0.500 0.000   0 0.500
NCMPO8 29/06/2017 Call 7.000 7.360 7.360 0.000   0 7.360
NCMPP8 29/06/2017 Put 7.000 0.635 0.635 0.000   20 0.635
NCMJ28 29/06/2017 Call 7.500 6.990 6.990 0.000   0 6.990
NCMJ38 29/06/2017 Put 7.500 0.780 0.780 0.000   300 0.780
NCMDW8 29/06/2017 Call 8.000 6.645 6.645 0.000   0 6.645
NCMDX8 29/06/2017 Put 8.000 0.915 0.915 0.000   200 0.915
NCMPW7 29/06/2017 Call 8.500 6.300 6.300 0.000   0 6.300
NCMPX7 29/06/2017 Put 8.500 1.030 1.030 0.000   20 1.030
NCMQB7 29/06/2017 Call 9.000 5.970 5.970 0.000   0 5.970
NCMQC7 29/06/2017 Put 9.000 1.165 1.165 0.000   10 1.165
NCMPY7 29/06/2017 Call 9.500 5.655 5.655 0.000   0 5.655
NCMPZ7 29/06/2017 Put 9.500 1.320 1.320 0.000   7 1.320
NCMQ97 29/06/2017 Call 10.000 5.345 5.345 0.000   272 5.345
NCMQA7 29/06/2017 Put 10.000 1.480 1.480 0.000   200 1.480
NCMQ17 29/06/2017 Call 10.500 5.055 5.055 0.000   9 5.055
NCMQ27 29/06/2017 Put 10.500 1.665 1.665 0.000   0 1.665
NCMQ77 29/06/2017 Call 11.000 4.780 4.780 0.000   3 4.780
NCMQ87 29/06/2017 Put 11.000 1.860 1.860 0.000   100 1.860
NCMQ57 29/06/2017 Call 11.500 4.505 4.505 0.000   166 4.505
NCMQ67 29/06/2017 Put 11.500 2.060 2.060 0.000   100 2.060
NCMPU7 29/06/2017 Call 12.000 4.255 4.255 0.000   3 4.255
NCMPV7 29/06/2017 Put 12.000 2.285 2.285 0.000   0 2.285
NCMQ37 29/06/2017 Call 12.500 4.025 4.025 0.000   3 4.025
NCMQ47 29/06/2017 Put 12.500 2.530 2.530 0.000   0 2.530
NCMQF7 29/06/2017 Call 13.000 3.790 3.790 0.000   22 3.790
NCMQG7 29/06/2017 Put 13.000 2.775 2.775 0.000   10 2.775
NCMU37 29/06/2017 Call 13.500 3.565 3.565 0.000   310 3.565
NCMU47 29/06/2017 Put 13.500 3.030 3.030 0.000   400 3.030
NCMGU9 29/06/2017 Call 14.000 3.360 3.360 0.000   0 3.360
NCMGV9 29/06/2017 Put 14.000 3.295 3.295 0.000   0 3.295
NCMIS9 29/06/2017 Call 14.500 3.155 3.155 0.000   0 3.155
NCMIT9 29/06/2017 Put 14.500 3.555 3.555 0.000   0 3.555
NCMK59 29/06/2017 Call 15.000 2.950 2.950 0.000   0 2.950
NCMK69 29/06/2017 Put 15.000 3.820 3.820 0.000   0 3.820
NCMM99 29/06/2017 Call 16.000 2.610 2.610 0.000   0 2.610
NCMMA9 29/06/2017 Put 16.000 4.435 4.435 0.000   0 4.435
NCMMR9 29/06/2017 Call 17.000 2.270 2.270 0.000   0 2.270
NCMMS9 29/06/2017 Put 17.000 5.080 5.080 0.000   0 5.080
NCMCS9 21/12/2017 Call 8.500 6.425 6.425 0.000   0 6.425
NCMCT9 21/12/2017 Put 8.500 1.155 1.155 0.000   6 1.155
NCMBU9 21/12/2017 Call 9.000 6.120 6.120 0.000   0 6.120
NCMBV9 21/12/2017 Put 9.000 1.315 1.315 0.000   60 1.315
NCMBO9 21/12/2017 Call 9.500 5.815 5.815 0.000   0 5.815
NCMBP9 21/12/2017 Put 9.500 1.475 1.475 0.000   60 1.475
NCMC39 21/12/2017 Call 10.000 5.525 5.525 0.000   0 5.525
NCMC49 21/12/2017 Put 10.000 1.650 1.650 0.000   0 1.650
NCMBL9 21/12/2017 Call 10.500 5.255 5.255 0.000   0 5.255
NCMBM9 21/12/2017 Put 10.500 1.845 1.845 0.000   0 1.845
NCMC59 21/12/2017 Call 11.000 4.990 4.990 0.000   0 4.990
NCMC69 21/12/2017 Put 11.000 2.045 2.045 0.000   0 2.045
NCMC19 21/12/2017 Call 11.500 4.720 4.720 0.000   0 4.720
NCMC29 21/12/2017 Put 11.500 2.250 2.250 0.000   0 2.250
NCMBS9 21/12/2017 Call 12.000 4.485 4.485 0.000   0 4.485
NCMBT9 21/12/2017 Put 12.000 2.485 2.485 0.000   2 2.485
NCMBW9 21/12/2017 Call 12.500 4.255 4.255 0.000   0 4.255
NCMBX9 21/12/2017 Put 12.500 2.720 2.720 0.000   0 2.720
NCMBQ9 21/12/2017 Call 13.000 4.020 4.020 0.000   9 4.020
NCMBR9 21/12/2017 Put 13.000 2.955 2.955 0.000   0 2.955
NCMDV9 21/12/2017 Call 13.500 3.805 3.805 0.000   3 3.805
NCMDW9 21/12/2017 Put 13.500 3.215 3.215 0.000   0 3.215
NCMGW9 21/12/2017 Call 14.000 3.605 3.605 0.000   6 3.605
NCMGX9 21/12/2017 Put 14.000 3.490 3.490 0.000   0 3.490
NCMIU9 21/12/2017 Call 14.500 3.410 3.410 0.000   3 3.410
NCMIV9 21/12/2017 Put 14.500 3.760 3.760 0.000   0 3.760
NCMK79 21/12/2017 Call 15.000 3.210 3.210 0.000   9 3.210
NCMKA9 21/12/2017 Put 15.000 4.040 4.040 0.000   0 4.040
NCMMB9 21/12/2017 Call 16.000 2.875 2.875 0.000   0 2.875
NCMMC9 21/12/2017 Put 16.000 4.650 4.650 0.000   0 4.650
NCMMT9 21/12/2017 Call 17.000 2.555 2.555 0.000   100 2.555
NCMMU9 21/12/2017 Put 17.000 5.275 5.275 0.000   100 5.275

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.