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 19.950 Up 0.110 19.950 19.960 19.800 20.030 19.450 6,826,416 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQD9 26/05/2016 Call 0.010 19.965 19.965 0.000 100 616 19.855
NCMQX8 26/05/2016 Call 9.250 10.710 10.710 0.000   0 10.605
NCMQY8 26/05/2016 Put 9.250 0.000 0.000 0.000   30 0.000
NCMQ38 26/05/2016 Call 9.500 10.465 10.465 0.000   0 10.355
NCMQ48 26/05/2016 Put 9.500 0.000 0.000 0.000   10 0.000
NCMPU8 26/05/2016 Call 9.750 10.215 10.215 0.000   0 10.105
NCMPV8 26/05/2016 Put 9.750 0.000 0.000 0.000   214 0.000
NCMQH8 26/05/2016 Call 10.000 9.965 9.965 0.000   0 9.855
NCMQI8 26/05/2016 Put 10.000 0.000 0.000 0.000   0 0.000
NCMQ58 26/05/2016 Call 10.250 9.715 9.715 0.000   0 9.605
NCMQ68 26/05/2016 Put 10.250 0.000 0.000 0.000   0 0.000
NCMPW8 26/05/2016 Call 10.500 9.465 9.465 0.000   0 9.355
NCMPX8 26/05/2016 Put 10.500 0.000 0.000 0.000   309 0.000
NCMPQ8 26/05/2016 Call 10.750 9.215 9.215 0.000   0 9.105
NCMPR8 26/05/2016 Put 10.750 0.000 0.000 0.000   108 0.000
NCMQF8 26/05/2016 Call 11.000 8.965 8.965 0.000   0 8.860
NCMQG8 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
NCMQ78 26/05/2016 Call 11.250 8.720 8.720 0.000   0 8.610
NCMQ88 26/05/2016 Put 11.250 0.000 0.000 0.000   0 0.000
NCMPY8 26/05/2016 Call 11.500 8.470 8.470 0.000   0 8.360
NCMPZ8 26/05/2016 Put 11.500 0.000 0.000 0.000   0 0.000
NCMP68 26/05/2016 Call 11.750 8.220 8.220 0.000   0 8.115
NCMP78 26/05/2016 Put 11.750 0.000 0.000 0.000   600 0.000
NCMQ98 26/05/2016 Call 12.000 7.975 7.975 0.000   190 7.865
NCMQA8 26/05/2016 Put 12.000 0.000 0.000 0.000 200 530 0.001
NCMQ18 26/05/2016 Call 12.250 7.725 7.725 0.000   190 7.620
NCMQ28 26/05/2016 Put 12.250 0.000 0.000 0.000   100 0.001
NCMPS8 26/05/2016 Call 12.500 7.475 7.475 0.000   200 7.375
NCMPT8 26/05/2016 Put 12.500 0.000 0.000 0.000   113 0.002
NCMQD8 26/05/2016 Call 12.750 7.230 7.230 0.000   0 7.130
NCMQE8 26/05/2016 Put 12.750 0.001 0.001 0.000   242 0.002
NCMQB8 26/05/2016 Call 13.000 6.980 6.980 0.000   220 6.880
NCMQC8 26/05/2016 Put 13.000 0.001 0.001 0.000   308 0.003
NCMRV8 26/05/2016 Call 13.250 6.735 6.735 0.000   159 6.635
NCMRW8 26/05/2016 Put 13.250 0.001 0.001 0.000   0 0.005
NCMS48 26/05/2016 Call 13.500 6.485 6.485 0.000   40 6.390
NCMS58 26/05/2016 Put 13.500 0.002 0.002 0.000   310 0.007
NCMS39 26/05/2016 Call 13.510 6.475 6.475 0.000   95 6.380
NCMS29 26/05/2016 Put 13.510 0.002 0.002 0.000   0 0.008
NCMS68 26/05/2016 Call 13.750 6.240 6.240 0.000   180 6.145
NCMS78 26/05/2016 Put 13.750 0.003 0.003 0.000   220 0.010
NCMUZ8 26/05/2016 Call 13.760 6.230 6.230 0.000   1,594 6.135
NCMUY8 26/05/2016 Put 13.760 0.004 0.004 0.000   10 0.010
NCMS88 26/05/2016 Call 14.000 5.995 5.995 0.000 50 270 5.900
NCMS98 26/05/2016 Put 14.000 0.005 0.005 0.000   1,708 0.015
NCMSK9 26/05/2016 Call 14.010 5.985 5.985 0.000   109 5.890
NCMSL9 26/05/2016 Put 14.010 0.005 0.005 0.000   0 0.015
NCMTR8 26/05/2016 Call 14.250 5.750 5.750 0.000   110 5.655
NCMTS8 26/05/2016 Put 14.250 0.007 0.007 0.000   1,470 0.020
NCMSN9 26/05/2016 Call 14.260 5.740 5.740 0.000   0 5.645
NCMSM9 26/05/2016 Put 14.260 0.007 0.007 0.000   0 0.020
NCMTT8 26/05/2016 Call 14.500 5.505 5.505 0.000   130 5.410
NCMTU8 26/05/2016 Put 14.500 0.010 0.010 0.000   1,300 0.025
NCMWI8 26/05/2016 Call 14.750 5.260 5.260 0.000 70 470 5.170
NCMWJ8 26/05/2016 Put 14.750 0.015 0.015 0.000   200 0.030
NCMSO9 26/05/2016 Call 14.760 5.250 5.250 0.000   0 5.160
NCMSP9 26/05/2016 Put 14.760 0.015 0.015 0.000   0 0.030
NCMWT8 26/05/2016 Call 15.000 5.015 5.015 0.000   823 4.925
NCMWS8 26/05/2016 Put 15.000 0.020 0.020 0.000   644 0.035
NCMJM9 26/05/2016 Call 15.010 5.005 5.005 4.900 25 50 4.915
NCMJL9 26/05/2016 Put 15.010 0.020 0.020 0.000   163 0.040
NCMWU8 26/05/2016 Call 15.250 4.775 4.775 0.000   91 4.685
NCMWV8 26/05/2016 Put 15.250 0.025 0.025 0.000   288 0.045
NCMS49 26/05/2016 Call 15.260 4.765 4.765 0.000   50 4.675
NCMS59 26/05/2016 Put 15.260 0.025 0.025 0.000   0 0.045
NCMWX8 26/05/2016 Call 15.500 4.530 4.530 0.000 35 210 4.445
NCMWW8 26/05/2016 Put 15.500 0.030 0.030 0.000   466 0.055
NCMJN9 26/05/2016 Call 15.510 4.520 4.520 0.000   30 4.435
NCMJO9 26/05/2016 Put 15.510 0.030 0.030 0.000   700 0.055
NCMXM8 26/05/2016 Call 15.750 4.290 4.290 0.000   350 4.205
NCMXN8 26/05/2016 Put 15.750 0.040 0.040 0.000   510 0.070
NCMXP8 26/05/2016 Call 16.000 4.050 4.050 0.000   530 3.965
NCMXO8 26/05/2016 Put 16.000 0.050 0.050 0.000   2,076 0.080
NCMS79 26/05/2016 Call 16.010 4.040 4.040 0.000   85 3.955
NCMS69 26/05/2016 Put 16.010 0.055 0.055 0.000   206 0.080
NCMYC8 26/05/2016 Call 16.500 3.575 3.575 0.000   1,198 3.495
NCMYD8 26/05/2016 Put 16.500 0.080 0.080 0.000   492 0.115
NCMQV9 26/05/2016 Call 16.510 3.565 3.565 0.000   400 3.490
NCMQU9 26/05/2016 Put 16.510 0.080 0.080 0.000   175 0.115
NCMZO8 26/05/2016 Call 17.000 3.110 3.110 0.000   1,774 3.040
NCMZP8 26/05/2016 Put 17.000 0.120 0.120 0.000   2,057 0.155
NCMQW9 26/05/2016 Call 17.010 3.100 3.100 0.000 10 710 3.030
NCMQX9 26/05/2016 Put 17.010 0.120 0.120 0.000 200 415 0.155
NCMBJ9 26/05/2016 Call 17.500 2.660 2.660 1.725 75 2,617 2.595
NCMBK9 26/05/2016 Put 17.500 0.175 0.175 0.000 315 2,855 0.210
NCMBH9 26/05/2016 Call 18.000 2.225 2.225 0.000   4,669 2.170
NCMBI9 26/05/2016 Put 18.000 0.245 0.245 0.310 538 1,325 0.285
NCMP59 26/05/2016 Call 18.010 2.220 2.220 0.000   625 2.160
NCMP69 26/05/2016 Put 18.010 0.245 0.245 0.000   816 0.290
NCMBY9 26/05/2016 Call 18.500 1.825 1.825 0.000   2,565 1.770
NCMBZ9 26/05/2016 Put 18.500 0.345 0.345 0.360 400 403 0.390
NCMP49 26/05/2016 Call 18.510 1.815 1.815 0.000   110 1.765
NCMP39 26/05/2016 Put 18.510 0.345 0.345 0.000 15 276 0.395
NCMCU9 26/05/2016 Call 19.000 1.455 1.455 1.450 213 2,041 1.410
NCMCV9 26/05/2016 Put 19.000 0.475 0.475 0.450 220 185 0.530
NCMP19 26/05/2016 Call 19.010 1.445 1.445 0.000   1,025 1.405
NCMP29 26/05/2016 Put 19.010 0.480 0.480 0.000   200 0.535
NCMEJ9 26/05/2016 Call 19.500 1.125 1.125 0.000 695 3,322 1.095
NCMEK9 26/05/2016 Put 19.500 0.650 0.650 0.800 60 225 0.715
NCMKF9 26/05/2016 Call 19.510 1.120 1.120 0.000   807 1.085
NCMKE9 26/05/2016 Put 19.510 0.650 0.650 0.840 30 35 0.715
NCMEL9 26/05/2016 Call 20.000 0.850 0.850 0.820 645 3,823 0.825
NCMEM9 26/05/2016 Put 20.000 0.870 0.870 0.000 60 100 0.945
NCMT29 26/05/2016 Call 20.010 0.845 0.845 0.000   522 0.820
NCMT19 26/05/2016 Put 20.010 0.875 0.875 1.070 40 20 0.945
NCMEH9 26/05/2016 Call 20.500 0.625 0.625 0.000   10,430 0.610
NCMEI9 26/05/2016 Put 20.500 1.150 1.150 0.000   0 1.225
NCMMD9 26/05/2016 Call 21.000 0.455 0.455 0.430 293 1,561 0.445
NCMME9 26/05/2016 Put 21.000 1.480 1.480 0.000   0 1.560
NCMMF9 26/05/2016 Call 21.500 0.325 0.325 0.305 240 6,390 0.325
NCMMG9 26/05/2016 Put 21.500 1.855 1.855 0.000   0 1.940
NCMUC9 26/05/2016 Call 21.510 0.320 0.320 0.000   0 0.320
NCMUB9 26/05/2016 Put 21.510 1.860 1.860 0.000   0 1.940
NCMPN9 26/05/2016 Call 22.000 0.235 0.235 0.000 300 1,009 0.235
NCMPO9 26/05/2016 Put 22.000 2.270 2.270 0.000   0 2.355
NCMSS9 26/05/2016 Call 22.010 0.230 0.230 0.000   34 0.235
NCMST9 26/05/2016 Put 22.010 2.275 2.275 0.000   50 2.360
NCMUH9 26/05/2016 Call 22.500 0.170 0.170 0.000 100 870 0.175
NCMUI9 26/05/2016 Put 22.500 2.710 2.710 0.000   0 2.805
NCMV49 26/05/2016 Call 23.000 0.125 0.125 0.000      
NCMV59 26/05/2016 Put 23.000 3.170 3.170 0.000      
NCMV69 26/05/2016 Call 23.500 0.090 0.090 0.000      
NCMV79 26/05/2016 Put 23.500 3.640 3.640 0.000      
NCMQG9 23/06/2016 Call 0.010 19.995 19.995 0.000   0 19.885
NCMJE7 23/06/2016 Call 5.000 14.965 14.965 0.000   0 14.855
NCMJF7 23/06/2016 Put 5.000 0.000 0.000 0.000   250 0.000
NCMD27 23/06/2016 Call 5.500 14.465 14.465 0.000   0 14.355
NCMD37 23/06/2016 Put 5.500 0.000 0.000 0.000   190 0.000
NCMXI9 23/06/2016 Call 6.000 13.965 13.965 0.000   0 13.855
NCMXJ9 23/06/2016 Put 6.000 0.000 0.000 0.000   100 0.000
NCMKZ9 23/06/2016 Call 6.500 13.470 13.470 0.000   0 13.360
NCML19 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
NCMEO9 23/06/2016 Call 7.000 12.970 12.970 0.000   150 12.860
NCMFX9 23/06/2016 Put 7.000 0.000 0.000 0.000   0 0.000
NCMU99 23/06/2016 Call 7.500 12.470 12.470 0.000   0 12.365
NCMUA9 23/06/2016 Put 7.500 0.000 0.000 0.000   110 0.000
NCMK89 23/06/2016 Call 8.000 11.975 11.975 0.000   20 11.865
NCMK99 23/06/2016 Put 8.000 0.000 0.000 0.000   275 0.000
NCMG69 23/06/2016 Call 8.500 11.475 11.475 0.000   54 11.370
NCMG79 23/06/2016 Put 8.500 0.000 0.000 0.000   100 0.001
NCMGO9 23/06/2016 Call 9.000 10.975 10.975 0.000   200 10.875
NCMGP9 23/06/2016 Put 9.000 0.000 0.000 0.000   170 0.002
NCMS47 23/06/2016 Call 9.250 10.730 10.730 0.000   0 10.625
NCMS57 23/06/2016 Put 9.250 0.001 0.001 0.000   350 0.002
NCMG89 23/06/2016 Call 9.500 10.480 10.480 0.000   0 10.375
NCMG99 23/06/2016 Put 9.500 0.001 0.001 0.000   200 0.003
NCMNP7 23/06/2016 Call 9.750 10.230 10.230 0.000   0 10.130
NCMNQ7 23/06/2016 Put 9.750 0.001 0.001 0.000   35 0.004
NCMGM9 23/06/2016 Call 10.000 9.985 9.985 0.000   0 9.880
NCMGN9 23/06/2016 Put 10.000 0.002 0.002 0.000   320 0.005
NCMMM7 23/06/2016 Call 10.250 9.735 9.735 0.000   0 9.630
NCMMN7 23/06/2016 Put 10.250 0.003 0.003 0.000   25 0.007
NCMFV9 23/06/2016 Call 10.500 9.485 9.485 0.000   0 9.380
NCMFW9 23/06/2016 Put 10.500 0.004 0.004 0.000   200 0.009
NCMLM7 23/06/2016 Call 10.750 9.235 9.235 0.000   0 9.130
NCMLN7 23/06/2016 Put 10.750 0.005 0.005 0.000   30 0.010
NCMGQ9 23/06/2016 Call 11.000 8.990 8.990 0.000   488 8.885
NCMGR9 23/06/2016 Put 11.000 0.007 0.007 0.000   977 0.015
NCMTQ8 23/06/2016 Call 11.010 8.980 8.980 0.000   254 8.875
NCMTP8 23/06/2016 Put 11.010 0.007 0.007 0.000   100 0.015
NCMJM7 23/06/2016 Call 11.250 8.740 8.740 0.000   0 8.635
NCMJN7 23/06/2016 Put 11.250 0.009 0.009 0.000   250 0.020
NCMGK9 23/06/2016 Call 11.500 8.490 8.490 0.000   0 8.390
NCMGL9 23/06/2016 Put 11.500 0.010 0.010 0.000   278 0.025
NCMJU7 23/06/2016 Call 11.750 8.245 8.245 0.000   250 8.145
NCMJV7 23/06/2016 Put 11.750 0.015 0.015 0.000   0 0.025
NCMJ69 23/06/2016 Call 12.000 8.000 8.000 0.000   600 7.900
NCMJ79 23/06/2016 Put 12.000 0.020 0.020 0.000   65 0.035
NCMJK7 23/06/2016 Call 12.250 7.750 7.750 0.000   70 7.655
NCMJL7 23/06/2016 Put 12.250 0.025 0.025 0.000   205 0.040
NCMKQ9 23/06/2016 Call 12.500 7.510 7.510 0.000   45 7.415
NCMKR9 23/06/2016 Put 12.500 0.030 0.030 0.000   40 0.045
NCMJS7 23/06/2016 Call 12.750 7.265 7.265 0.000   0 7.175
NCMJT7 23/06/2016 Put 12.750 0.040 0.040 0.000   1,716 0.055
NCMQE9 23/06/2016 Call 13.000 7.025 7.025 0.000   1,479 6.935
NCMQF9 23/06/2016 Put 13.000 0.045 0.045 0.000   625 0.060
NCMUU7 23/06/2016 Call 13.010 7.015 7.015 0.000   326 6.925
NCMUV7 23/06/2016 Put 13.010 0.045 0.045 0.000   380 0.065
NCMJG7 23/06/2016 Call 13.250 6.780 6.780 0.000   50 6.695
NCMJH7 23/06/2016 Put 13.250 0.050 0.050 0.000   6 0.070
NCMUP9 23/06/2016 Call 13.500 6.540 6.540 0.000   900 6.455
NCMUQ9 23/06/2016 Put 13.500 0.060 0.060 0.000   270 0.080
NCMUE9 23/06/2016 Call 13.510 6.535 6.535 0.000   0 6.445
NCMUD9 23/06/2016 Put 13.510 0.060 0.060 0.000   0 0.080
NCMJO7 23/06/2016 Call 13.750 6.305 6.305 0.000   270 6.220
NCMJP7 23/06/2016 Put 13.750 0.070 0.070 0.000   0 0.090
NCMUR9 23/06/2016 Call 14.000 6.065 6.065 0.000 50 826 5.985
NCMUS9 23/06/2016 Put 14.000 0.075 0.075 0.000   605 0.100
NCMUF9 23/06/2016 Call 14.010 6.055 6.055 0.000   0 5.975
NCMUG9 23/06/2016 Put 14.010 0.075 0.075 0.000   0 0.100
NCMJI7 23/06/2016 Call 14.250 5.830 5.830 0.000   6 5.750
NCMJJ7 23/06/2016 Put 14.250 0.085 0.085 0.000   302 0.110
NCMKH9 23/06/2016 Call 14.260 5.820 5.820 0.000   30 5.740
NCMKG9 23/06/2016 Put 14.260 0.085 0.085 0.000   0 0.110
NCMIQ9 23/06/2016 Call 14.500 5.595 5.595 0.000   608 5.515
NCMIR9 23/06/2016 Put 14.500 0.095 0.095 0.000   2,200 0.125
NCMKI9 23/06/2016 Call 14.510 5.585 5.585 0.000   50 5.505
NCMKJ9 23/06/2016 Put 14.510 0.095 0.095 0.000   20 0.125
NCMJQ7 23/06/2016 Call 14.750 5.355 5.355 0.000   175 5.285
NCMJR7 23/06/2016 Put 14.750 0.110 0.110 0.000   250 0.140
NCMKL9 23/06/2016 Call 14.760 5.350 5.350 0.000   10 5.275
NCMKK9 23/06/2016 Put 14.760 0.110 0.110 0.000   100 0.140
NCMK39 23/06/2016 Call 15.000 5.125 5.125 5.100 7 1,257 5.055
NCMK49 23/06/2016 Put 15.000 0.120 0.120 0.000 300 3,790 0.155
NCMW87 23/06/2016 Call 15.010 5.115 5.115 0.000   270 5.045
NCMW97 23/06/2016 Put 15.010 0.120 0.120 0.000   452 0.155
NCME48 23/06/2016 Call 15.500 4.665 4.665 0.000   448 4.595
NCME58 23/06/2016 Put 15.500 0.155 0.155 0.000   39 0.190
NCMGV8 23/06/2016 Call 15.510 4.655 4.655 0.000   61 4.590
NCMGU8 23/06/2016 Put 15.510 0.155 0.155 0.000   65 0.190
NCMM59 23/06/2016 Call 16.000 4.210 4.210 0.000   1,048 4.150
NCMM69 23/06/2016 Put 16.000 0.195 0.195 0.000   4,942 0.240
NCMGS8 23/06/2016 Call 16.010 4.200 4.200 0.000   257 4.140
NCMGT8 23/06/2016 Put 16.010 0.195 0.195 0.230 200 442 0.240
NCMFH8 23/06/2016 Call 16.500 3.765 3.765 0.000   764 3.715
NCMFI8 23/06/2016 Put 16.500 0.245 0.245 0.260 630 1,335 0.300
NCMGW8 23/06/2016 Call 16.510 3.760 3.760 0.000   1,010 3.705
NCMGX8 23/06/2016 Put 16.510 0.250 0.250 0.000   208 0.300
NCMMN9 23/06/2016 Call 17.000 3.340 3.340 0.000 40 710 3.290
NCMMO9 23/06/2016 Put 17.000 0.315 0.315 0.385 725 2,148 0.370
NCMGZ8 23/06/2016 Call 17.010 3.330 3.330 0.000   852 3.285
NCMGY8 23/06/2016 Put 17.010 0.315 0.315 0.315 140 650 0.375
NCMG88 23/06/2016 Call 17.500 2.930 2.930 0.000 50 1,030 2.890
NCMG98 23/06/2016 Put 17.500 0.405 0.405 0.000 300 766 0.465
NCMTC9 23/06/2016 Call 17.510 2.920 2.920 0.000   0 2.880
NCMTB9 23/06/2016 Put 17.510 0.405 0.405 0.000   0 0.465
NCMRF9 23/06/2016 Call 18.000 2.540 2.540 2.400 75 1,176 2.505
NCMRG9 23/06/2016 Put 18.000 0.510 0.510 0.620 120 1,070 0.580
NCMNR8 23/06/2016 Call 18.010 2.535 2.535 0.000   25 2.495
NCMNS8 23/06/2016 Put 18.010 0.515 0.515 0.000   285 0.580
NCMJ58 23/06/2016 Call 18.500 2.180 2.180 1.930 22 1,216 2.140
NCMJ68 23/06/2016 Put 18.500 0.650 0.650 0.680 65 3,020 0.720
NCMII9 23/06/2016 Call 18.510 2.170 2.170 0.000 40 100 2.135
NCMIJ9 23/06/2016 Put 18.510 0.650 0.650 0.000 200 280 0.720
NCMB37 23/06/2016 Call 19.000 1.850 1.850 0.000   1,004 1.815
NCMB47 23/06/2016 Put 19.000 0.815 0.815 0.000 20 310 0.890
NCMNU8 23/06/2016 Call 19.010 1.840 1.840 0.850 20 728 1.810
NCMNT8 23/06/2016 Put 19.010 0.815 0.815 0.000   277 0.890
NCMEN9 23/06/2016 Call 19.500 1.550 1.550 1.310 200 278 1.525
NCMEP9 23/06/2016 Put 19.500 1.015 1.015 0.000   4 1.095
NCMXD7 23/06/2016 Call 20.000 1.280 1.280 1.100 32 2,584 1.260
NCMXC7 23/06/2016 Put 20.000 1.245 1.245 0.000   200 1.330
NCMXJ7 23/06/2016 Call 20.010 1.280 1.280 0.000   65 1.255
NCMXK7 23/06/2016 Put 20.010 1.245 1.245 0.000   295 1.330
NCMXF7 23/06/2016 Call 20.500 1.055 1.055 0.000   2,177 1.030
NCMXG7 23/06/2016 Put 20.500 1.515 1.515 0.000   0 1.600
NCMXI7 23/06/2016 Call 20.510 1.050 1.050 0.000   0 1.025
NCMXH7 23/06/2016 Put 20.510 1.515 1.515 0.000   77 1.600
NCMYB7 23/06/2016 Call 21.000 0.860 0.860 0.710 40 2,414 0.840
NCMYC7 23/06/2016 Put 21.000 1.825 1.825 2.050 20 0 1.910
NCMYA7 23/06/2016 Call 21.010 0.855 0.855 0.000   0 0.835
NCMY97 23/06/2016 Put 21.010 1.820 1.820 5.400 250 545 1.910
NCMMH9 23/06/2016 Call 21.500 0.695 0.695 0.680 70 448 0.680
NCMMI9 23/06/2016 Put 21.500 2.165 2.165 0.000   0 2.250
NCMZU7 23/06/2016 Call 22.000 0.555 0.555 0.000 600 1,850 0.545
NCMZV7 23/06/2016 Put 22.000 2.530 2.530 0.000   0 2.620
NCMZT7 23/06/2016 Call 22.010 0.555 0.555 0.000   830 0.545
NCMZS7 23/06/2016 Put 22.010 2.525 2.525 0.000   260 2.615
NCMB48 23/06/2016 Call 22.500 0.450 0.450 0.000 600 1,280 0.440
NCMB58 23/06/2016 Put 22.500 2.920 2.920 0.000   0 3.015
NCMB38 23/06/2016 Call 22.510 0.445 0.445 0.000   0 0.440
NCMB28 23/06/2016 Put 22.510 2.920 2.920 0.000   398 3.015
NCMV89 23/06/2016 Call 23.000 0.365 0.365 0.000      
NCMV99 23/06/2016 Put 23.000 3.340 3.340 0.000      
NCMZY7 23/06/2016 Call 23.500 0.290 0.290 0.285 140 1,715 0.285
NCMB18 23/06/2016 Put 23.500 3.775 3.775 0.000   0 3.875
NCMZX7 23/06/2016 Call 23.510 0.290 0.290 0.000   0 0.285
NCMZW7 23/06/2016 Put 23.510 3.765 3.765 0.000   99 3.865
NCMTZ8 23/06/2016 Call 24.000 0.240 0.240 0.000   170 0.230
NCMU18 23/06/2016 Put 24.000 4.225 4.225 0.000   0 4.325
NCMTY8 23/06/2016 Call 24.010 0.240 0.240 0.000   0 0.230
NCMTX8 23/06/2016 Put 24.010 4.215 4.215 0.000   81 4.315
NCMTJ8 23/06/2016 Call 24.500 0.195 0.195 0.000   400 0.190
NCMTK8 23/06/2016 Put 24.500 4.685 4.685 0.000   0 4.790
NCMTM8 23/06/2016 Call 24.510 0.195 0.195 0.000   0 0.190
NCMTL8 23/06/2016 Put 24.510 4.670 4.670 0.000   9 4.775
NCMJL8 23/06/2016 Call 25.000 0.160 0.160 0.000   528 0.155
NCMJM8 23/06/2016 Put 25.000 5.155 5.155 0.000   0 5.260
NCMJK8 23/06/2016 Call 25.010 0.160 0.160 0.000   0 0.155
NCMJJ8 23/06/2016 Put 25.010 5.140 5.140 0.000   581 5.245
NCMIL9 23/06/2016 Call 25.500 0.130 0.130 0.000   292 0.130
NCMIK9 23/06/2016 Put 25.500 5.635 5.635 0.000   0 5.735
NCMIM9 23/06/2016 Call 26.000 0.110 0.110 0.000   0 0.105
NCMIN9 23/06/2016 Put 26.000 6.120 6.120 0.000   0 6.220
NCMIY9 23/06/2016 Call 26.010 0.110 0.110 0.000   0 0.105
NCMIZ9 23/06/2016 Put 26.010 6.100 6.100 0.000   75 6.195
NCMIX9 23/06/2016 Call 26.500 0.090 0.090 0.080 20 100 0.090
NCMIW9 23/06/2016 Put 26.500 6.610 6.610 0.000   0 6.705
NCMJ29 23/06/2016 Call 26.510 0.090 0.090 0.000   0 0.090
NCMJ19 23/06/2016 Put 26.510 6.585 6.585 0.000   64 6.680
NCMQ39 23/06/2016 Call 27.000 0.070 0.070 0.000   100 0.075
NCMQ29 23/06/2016 Put 27.000 7.100 7.100 0.000   0 7.195
NCMPZ9 23/06/2016 Call 27.010 0.070 0.070 0.000   0 0.075
NCMQ19 23/06/2016 Put 27.010 7.075 7.075 0.000   383 7.165
NCMTD8 23/06/2016 Call 27.500 0.055 0.055 0.000   0 0.060
NCMTE8 23/06/2016 Put 27.500 7.595 7.595 0.000   0 7.685
NCMTC8 23/06/2016 Call 27.510 0.060 0.060 0.000   65 0.060
NCMTB8 23/06/2016 Put 27.510 7.570 7.570 0.000   265 7.655
NCMN39 23/06/2016 Call 30.000 0.015 0.015 0.000   8,475 0.020
NCMN29 23/06/2016 Put 30.000 10.085 10.085 0.000   0 10.165
NCMME8 23/06/2016 Call 30.010 0.020 0.020 0.000   0 0.020
NCMMD8 23/06/2016 Put 30.010 10.050 10.050 0.000   165 10.120
NCMQO8 23/06/2016 Call 31.000 0.010 0.010 0.000   0 0.015
NCMQN8 23/06/2016 Put 31.000 11.080 11.080 0.000   0 11.165
NCMQP8 23/06/2016 Call 31.010 0.010 0.010 0.000   0 0.015
NCMQQ8 23/06/2016 Put 31.010 11.040 11.040 0.000   457 11.115
NCMTG8 23/06/2016 Call 32.500 0.005 0.005 0.000   0 0.007
NCMTF8 23/06/2016 Put 32.500 12.570 12.570 0.000   0 12.660
NCMTH8 23/06/2016 Call 32.510 0.005 0.005 0.000   0 0.007
NCMTI8 23/06/2016 Put 32.510 12.525 12.525 0.000   18 12.605
NCMKW8 23/06/2016 Call 33.000 0.003 0.003 0.000   1,600 0.005
NCMKX8 23/06/2016 Put 33.000 13.065 13.065 0.000   0 13.160
NCMKV8 23/06/2016 Call 33.010 0.004 0.004 0.000   0 0.006
NCMKU8 23/06/2016 Put 33.010 13.020 13.020 0.000   26 13.105
NCMN49 23/06/2016 Call 35.000 0.001 0.001 0.000   150 0.002
NCMN59 23/06/2016 Put 35.000 15.055 15.055 0.000   0 15.160
NCMLA8 23/06/2016 Call 35.010 0.001 0.001 0.000   0 0.002
NCML98 23/06/2016 Put 35.010 14.995 14.995 0.000   343 15.095
NCMN79 23/06/2016 Call 40.000 0.000 0.000 0.000   7,297 0.000
NCMN69 23/06/2016 Put 40.000 20.050 20.050 0.000   0 20.160
NCMLC7 23/06/2016 Call 40.010 0.000 0.000 0.000   0 0.000
NCMLD7 23/06/2016 Put 40.010 19.960 19.960 0.000   100 20.065
NCMQH9 28/07/2016 Call 0.010 20.040 20.040 0.000   0 19.930
NCMZI8 28/07/2016 Call 11.250 8.810 8.810 0.000   0 8.700
NCMZJ8 28/07/2016 Put 11.250 0.060 0.060 0.000   100 0.080
NCMZK8 28/07/2016 Call 11.500 8.570 8.570 0.000   25 8.460
NCMZL8 28/07/2016 Put 11.500 0.075 0.075 0.000   150 0.090
NCMZG8 28/07/2016 Call 11.750 8.340 8.340 0.000   0 8.225
NCMZH8 28/07/2016 Put 11.750 0.085 0.085 0.000   190 0.100
NCMZE8 28/07/2016 Call 12.000 8.100 8.100 0.000   0 7.990
NCMZF8 28/07/2016 Put 12.000 0.095 0.095 0.000   30 0.110
NCMYI8 28/07/2016 Call 12.250 7.855 7.855 0.000   0 7.755
NCMYJ8 28/07/2016 Put 12.250 0.105 0.105 0.000   0 0.120
NCMYO8 28/07/2016 Call 12.500 7.615 7.615 0.000   218 7.520
NCMYP8 28/07/2016 Put 12.500 0.115 0.115 0.000   302 0.135
NCMZ88 28/07/2016 Call 12.750 7.370 7.370 0.000   0 7.285
NCMZ98 28/07/2016 Put 12.750 0.130 0.130 0.000   0 0.145
NCMYE8 28/07/2016 Call 13.000 7.130 7.130 0.000   83 7.050
NCMYF8 28/07/2016 Put 13.000 0.140 0.140 0.000   0 0.155
NCMYQ8 28/07/2016 Call 13.250 6.895 6.895 0.000   0 6.815
NCMYR8 28/07/2016 Put 13.250 0.150 0.150 0.000   11 0.170
NCMYU8 28/07/2016 Call 13.500 6.660 6.660 0.000   400 6.585
NCMYV8 28/07/2016 Put 13.500 0.155 0.155 0.000   0 0.185
NCMZ68 28/07/2016 Call 13.750 6.425 6.425 0.000   42 6.350
NCMZ78 28/07/2016 Put 13.750 0.170 0.170 0.000   0 0.200
NCMYG8 28/07/2016 Call 14.000 6.195 6.195 0.000   170 6.120
NCMYH8 28/07/2016 Put 14.000 0.185 0.185 0.000   55 0.215
NCMYS8 28/07/2016 Call 14.250 5.965 5.965 0.000   0 5.890
NCMYT8 28/07/2016 Put 14.250 0.200 0.200 0.000   100 0.230
NCMYW8 28/07/2016 Call 14.500 5.735 5.735 0.000   40 5.660
NCMYX8 28/07/2016 Put 14.500 0.220 0.220 0.000   17 0.250
NCMZ48 28/07/2016 Call 14.750 5.510 5.510 0.000   0 5.440
NCMZ58 28/07/2016 Put 14.750 0.240 0.240 0.000   0 0.270
NCMYK8 28/07/2016 Call 15.000 5.290 5.290 0.000   226 5.220
NCMYL8 28/07/2016 Put 15.000 0.265 0.265 0.000   0 0.300
NCMYZ8 28/07/2016 Call 15.500 4.850 4.850 0.000   64 4.780
NCMZ18 28/07/2016 Put 15.500 0.320 0.320 0.000   40 0.355
NCMSA9 28/07/2016 Call 15.510 4.840 4.840 0.000   100 4.770
NCMSB9 28/07/2016 Put 15.510 0.320 0.320 0.000   240 0.355
NCMYM8 28/07/2016 Call 16.000 4.425 4.425 0.000   110 4.355
NCMYN8 28/07/2016 Put 16.000 0.390 0.390 0.000   40 0.430
NCMSD9 28/07/2016 Call 16.010 4.415 4.415 0.000   50 4.345
NCMSC9 28/07/2016 Put 16.010 0.390 0.390 0.000   10 0.425
NCMZ28 28/07/2016 Call 16.500 4.005 4.005 0.000   46 3.940
NCMZ38 28/07/2016 Put 16.500 0.470 0.470 0.000   24 0.510
NCMT49 28/07/2016 Call 16.510 4.000 4.000 0.000   0 3.935
NCMT39 28/07/2016 Put 16.510 0.470 0.470 0.000   0 0.510
NCMZQ8 28/07/2016 Call 17.000 3.610 3.610 0.000   153 3.545
NCMZR8 28/07/2016 Put 17.000 0.570 0.570 0.600 15 10 0.615
NCMT59 28/07/2016 Call 17.010 3.600 3.600 0.000   0 3.535
NCMT69 28/07/2016 Put 17.010 0.565 0.565 0.000   0 0.615
NCMC79 28/07/2016 Call 17.500 3.220 3.220 0.000   5 3.160
NCMC89 28/07/2016 Put 17.500 0.680 0.680 0.000   50 0.735
NCMT89 28/07/2016 Call 17.510 3.215 3.215 0.000   0 3.155
NCMT79 28/07/2016 Put 17.510 0.680 0.680 0.000   0 0.730
NCMCG9 28/07/2016 Call 18.000 2.865 2.865 0.000   78 2.800
NCMCH9 28/07/2016 Put 18.000 0.815 0.815 0.795 58 42 0.870
NCMT99 28/07/2016 Call 18.010 2.855 2.855 0.000   0 2.795
NCMTA9 28/07/2016 Put 18.010 0.815 0.815 0.000   0 0.870
NCMC99 28/07/2016 Call 18.500 2.520 2.520 0.000   840 2.465
NCMCF9 28/07/2016 Put 18.500 0.970 0.970 0.950 97 1,064 1.035
NCMSU9 28/07/2016 Call 18.510 2.515 2.515 0.000   160 2.455
NCMSV9 28/07/2016 Put 18.510 0.970 0.970 0.000   0 1.030
NCMCW9 28/07/2016 Call 19.000 2.205 2.205 0.000   540 2.150
NCMCX9 28/07/2016 Put 19.000 1.150 1.150 0.000   140 1.215
NCMSX9 28/07/2016 Call 19.010 2.200 2.200 0.000   0 2.150
NCMSW9 28/07/2016 Put 19.010 1.150 1.150 0.000   0 1.220
NCMES9 28/07/2016 Call 19.500 1.920 1.920 0.000   149 1.875
NCMET9 28/07/2016 Put 19.500 1.360 1.360 0.000   0 1.435
NCMSR9 28/07/2016 Call 19.510 1.910 1.910 0.000   100 1.865
NCMSQ9 28/07/2016 Put 19.510 1.355 1.355 0.000   0 1.430
NCMEQ9 28/07/2016 Call 20.000 1.650 1.650 0.000   10 1.620
NCMER9 28/07/2016 Put 20.000 1.590 1.590 0.000   0 1.670
NCMSY9 28/07/2016 Call 20.010 1.650 1.650 1.500 35 140 1.615
NCMSZ9 28/07/2016 Put 20.010 1.570 1.570 1.580 100 6 1.670
NCMEU9 28/07/2016 Call 20.500 1.420 1.420 0.000   0 1.390
NCMEV9 28/07/2016 Put 20.500 1.855 1.855 0.000   0 1.940
NCMMX9 28/07/2016 Call 21.000 1.210 1.210 0.000   150 1.185
NCMMY9 28/07/2016 Put 21.000 2.150 2.150 0.000   0 2.235
NCMMJ9 28/07/2016 Call 21.500 1.030 1.030 0.000   52 1.000
NCMMK9 28/07/2016 Put 21.500 2.465 2.465 0.000   0 2.550
NCMPP9 28/07/2016 Call 22.000 0.875 0.875 0.810 2 471 0.855
NCMPQ9 28/07/2016 Put 22.000 2.820 2.820 0.000   0 2.900
NCMUJ9 28/07/2016 Call 22.500 0.735 0.735 0.000   0 0.735
NCMUK9 28/07/2016 Put 22.500 3.185 3.185 0.000   0 3.265
NCMVA9 28/07/2016 Call 23.000 0.630 0.630 0.000      
NCMVB9 28/07/2016 Put 23.000 3.580 3.580 0.000      
NCMVC9 28/07/2016 Call 23.500 0.535 0.535 0.000      
NCMVD9 28/07/2016 Put 23.500 3.980 3.980 0.000      
NCMQI9 25/08/2016 Call 0.010 20.075 20.075 0.000   0 19.965
NCMQ49 25/08/2016 Call 14.000 6.290 6.290 0.000   10 6.215
NCMQ59 25/08/2016 Put 14.000 0.265 0.265 0.000   0 0.300
NCMLF9 25/08/2016 Call 14.250 6.065 6.065 0.000   10 5.995
NCMLG9 25/08/2016 Put 14.250 0.290 0.290 0.000   0 0.325
NCMKS9 25/08/2016 Call 14.500 5.845 5.845 0.000   10 5.775
NCMKT9 25/08/2016 Put 14.500 0.315 0.315 0.000   0 0.350
NCMKW9 25/08/2016 Call 14.750 5.630 5.630 0.000   0 5.560
NCMKX9 25/08/2016 Put 14.750 0.345 0.345 0.000   0 0.380
NCMLL9 25/08/2016 Call 15.000 5.415 5.415 0.000   30 5.350
NCMLM9 25/08/2016 Put 15.000 0.370 0.370 0.000   0 0.415
NCMKU9 25/08/2016 Call 15.500 5.005 5.005 0.000   0 4.935
NCMKV9 25/08/2016 Put 15.500 0.445 0.445 0.000   0 0.495
NCMSF9 25/08/2016 Call 15.510 4.995 4.995 0.000   0 4.925
NCMSE9 25/08/2016 Put 15.510 0.445 0.445 0.000   10 0.490
NCMLB9 25/08/2016 Call 16.000 4.595 4.595 0.000   520 4.530
NCMLC9 25/08/2016 Put 16.000 0.525 0.525 0.000   0 0.575
NCMSG9 25/08/2016 Call 16.010 4.590 4.590 0.000   0 4.520
NCMSH9 25/08/2016 Put 16.010 0.525 0.525 0.000   10 0.580
NCML79 25/08/2016 Call 16.500 4.200 4.200 0.000   60 4.135
NCML89 25/08/2016 Put 16.500 0.625 0.625 0.000   7 0.680
NCML99 25/08/2016 Call 17.000 3.810 3.810 0.000   0 3.750
NCMLA9 25/08/2016 Put 17.000 0.730 0.730 0.000   20 0.785
NCML59 25/08/2016 Call 17.500 3.450 3.450 0.000 35 0 3.385
NCML69 25/08/2016 Put 17.500 0.865 0.865 0.000   20 0.925
NCMLD9 25/08/2016 Call 18.000 3.090 3.090 0.000 70 52 3.035
NCMLE9 25/08/2016 Put 18.000 1.005 1.005 0.000   0 1.070
NCMKY9 25/08/2016 Call 18.500 2.765 2.765 0.000   0 2.715
NCML29 25/08/2016 Put 18.500 1.180 1.180 0.000   0 1.250
NCMLH9 25/08/2016 Call 19.000 2.450 2.450 0.000   30 2.410
NCMLI9 25/08/2016 Put 19.000 1.360 1.360 0.000   0 1.440
NCML39 25/08/2016 Call 19.500 2.175 2.175 0.000   0 2.140
NCML49 25/08/2016 Put 19.500 1.585 1.585 0.000   0 1.665
NCMKO9 25/08/2016 Call 20.000 1.910 1.910 1.920 50 10 1.885
NCMKP9 25/08/2016 Put 20.000 1.820 1.820 0.000   0 1.905
NCMLJ9 25/08/2016 Call 20.500 1.685 1.685 0.000   0 1.655
NCMLK9 25/08/2016 Put 20.500 2.090 2.090 0.000   0 2.175
NCMMZ9 25/08/2016 Call 21.000 1.470 1.470 0.000   0 1.445
NCMN19 25/08/2016 Put 21.000 2.380 2.380 0.000   0 2.470
NCMN89 25/08/2016 Call 21.500 1.290 1.290 0.000   54 1.255
NCMN99 25/08/2016 Put 21.500 2.705 2.705 0.000   15 2.790
NCMPR9 25/08/2016 Call 22.000 1.120 1.120 0.000   50 1.090
NCMPS9 25/08/2016 Put 22.000 3.050 3.050 0.000   39 3.135
NCMUL9 25/08/2016 Call 22.500 0.980 0.980 0.000   60 0.950
NCMUM9 25/08/2016 Put 22.500 3.420 3.420 0.000   0 3.500
NCMVE9 25/08/2016 Call 23.000 0.845 0.845 0.000      
NCMVF9 25/08/2016 Put 23.000 3.795 3.795 0.000      
NCMVG9 25/08/2016 Call 23.500 0.740 0.740 0.000      
NCMVH9 25/08/2016 Put 23.500 4.190 4.190 0.000      
NCMQ69 29/09/2016 Call 0.010 20.120 20.120 0.000   0 20.010
NCMSG7 29/09/2016 Call 8.500 11.575 11.575 0.000   0 11.430
NCMSH7 29/09/2016 Put 8.500 0.040 0.040 0.000   1,300 0.040
NCMRH7 29/09/2016 Call 9.000 11.105 11.105 0.000   0 10.960
NCMRI7 29/09/2016 Put 9.000 0.055 0.055 0.000   100 0.060
NCMMJ8 29/09/2016 Call 9.250 10.870 10.870 0.000   0 10.730
NCMMM8 29/09/2016 Put 9.250 0.065 0.065 0.000   100 0.070
NCMMS7 29/09/2016 Call 9.500 10.635 10.635 0.000   0 10.495
NCMMT7 29/09/2016 Put 9.500 0.070 0.070 0.000   128 0.085
NCMLH8 29/09/2016 Call 9.750 10.390 10.390 0.000   0 10.260
NCMLI8 29/09/2016 Put 9.750 0.085 0.085 0.000   0 0.100
NCMMO7 29/09/2016 Call 10.000 10.145 10.145 0.000   0 10.025
NCMMP7 29/09/2016 Put 10.000 0.095 0.095 0.000   2,464 0.110
NCML58 29/09/2016 Call 10.250 9.900 9.900 0.000   0 9.785
NCML68 29/09/2016 Put 10.250 0.110 0.110 0.000   467 0.120
NCMKZ7 29/09/2016 Call 10.500 9.655 9.655 0.000   0 9.545
NCML17 29/09/2016 Put 10.500 0.120 0.120 0.000   50 0.135
NCMBQ8 29/09/2016 Call 10.750 9.410 9.410 0.000   0 9.305
NCMBR8 29/09/2016 Put 10.750 0.135 0.135 0.000   0 0.155
NCMK17 29/09/2016 Call 11.000 9.175 9.175 0.000   0 9.070
NCMK27 29/09/2016 Put 11.000 0.150 0.150 0.000   160 0.170
NCMC38 29/09/2016 Call 11.250 8.940 8.940 0.000   0 8.840
NCMC48 29/09/2016 Put 11.250 0.165 0.165 0.000   0 0.180
NCMK97 29/09/2016 Call 11.500 8.705 8.705 0.000   0 8.605
NCMKA7 29/09/2016 Put 11.500 0.180 0.180 0.000   300 0.195
NCMBW8 29/09/2016 Call 11.750 8.470 8.470 0.000   40 8.375
NCMBX8 29/09/2016 Put 11.750 0.190 0.190 0.000   120 0.215
NCMJY7 29/09/2016 Call 12.000 8.235 8.235 0.000   100 8.145
NCMJZ7 29/09/2016 Put 12.000 0.210 0.210 0.000   100 0.230
NCMC18 29/09/2016 Call 12.250 8.000 8.000 0.000   0 7.920
NCMC28 29/09/2016 Put 12.250 0.230 0.230 0.000   0 0.250
NCMK77 29/09/2016 Call 12.500 7.775 7.775 0.000   0 7.690
NCMK87 29/09/2016 Put 12.500 0.245 0.245 0.000   50 0.270
NCMBU8 29/09/2016 Call 12.750 7.545 7.545 0.000   227 7.465
NCMBV8 29/09/2016 Put 12.750 0.265 0.265 0.000   65 0.285
NCMJW7 29/09/2016 Call 13.000 7.320 7.320 0.000   420 7.235
NCMJX7 29/09/2016 Put 13.000 0.280 0.280 0.000   600 0.305
NCMBY8 29/09/2016 Call 13.250 7.090 7.090 0.000   25 7.015
NCMBZ8 29/09/2016 Put 13.250 0.300 0.300 0.000   0 0.335
NCMKB7 29/09/2016 Call 13.500 6.870 6.870 0.000   0 6.795
NCMKC7 29/09/2016 Put 13.500 0.325 0.325 0.000   0 0.360
NCMBS8 29/09/2016 Call 13.750 6.655 6.655 0.000   0 6.575
NCMBT8 29/09/2016 Put 13.750 0.355 0.355 0.000   153 0.385
NCMK37 29/09/2016 Call 14.000 6.435 6.435 0.000   267 6.355
NCMK47 29/09/2016 Put 14.000 0.380 0.380 0.000   450 0.410
NCMCS8 29/09/2016 Call 14.250 6.215 6.215 0.000   4 6.135
NCMCT8 29/09/2016 Put 14.250 0.405 0.405 0.000   0 0.440
NCMKD7 29/09/2016 Call 14.500 6.000 6.000 0.000   548 5.925
NCMKE7 29/09/2016 Put 14.500 0.440 0.440 0.000   150 0.480
NCMEF8 29/09/2016 Call 14.750 5.795 5.795 0.000   0 5.720
NCMEG8 29/09/2016 Put 14.750 0.480 0.480 0.000   100 0.520
NCMK57 29/09/2016 Call 15.000 5.585 5.585 0.000   721 5.515
NCMK67 29/09/2016 Put 15.000 0.515 0.515 0.000   200 0.560
NCMUZ9 29/09/2016 Call 15.010 5.575 5.575 0.000      
NCMV19 29/09/2016 Put 15.010 0.515 0.515 0.000      
NCME88 29/09/2016 Call 15.500 5.175 5.175 0.000   12 5.105
NCME98 29/09/2016 Put 15.500 0.600 0.600 0.000   15 0.645
NCME68 29/09/2016 Call 16.000 4.780 4.780 0.000   283 4.720
NCME78 29/09/2016 Put 16.000 0.705 0.705 0.000   397 0.755
NCMFZ9 29/09/2016 Call 16.010 4.770 4.770 0.000   0 4.710
NCMG19 29/09/2016 Put 16.010 0.700 0.700 0.000   20 0.750
NCMFJ8 29/09/2016 Call 16.500 4.400 4.400 0.000   1,604 4.340
NCMFK8 29/09/2016 Put 16.500 0.820 0.820 0.000   54 0.865
NCMG39 29/09/2016 Call 16.510 4.390 4.390 0.000   8 4.335
NCMG29 29/09/2016 Put 16.510 0.815 0.815 0.000   235 0.865
NCMGK8 29/09/2016 Call 17.000 4.035 4.035 0.000   170 3.990
NCMGL8 29/09/2016 Put 17.000 0.950 0.950 0.000   50 1.005
NCMNV8 29/09/2016 Call 17.010 4.025 4.025 0.000   0 3.975
NCMNW8 29/09/2016 Put 17.010 0.945 0.945 0.000   35 1.000
NCMGM8 29/09/2016 Call 17.500 3.685 3.685 0.000   7 3.640
NCMGN8 29/09/2016 Put 17.500 1.100 1.100 0.000   0 1.150
NCMG49 29/09/2016 Call 17.510 3.675 3.675 0.000   0 3.635
NCMG59 29/09/2016 Put 17.510 1.095 1.095 0.000   0 1.150
NCMI78 29/09/2016 Call 18.000 3.350 3.350 0.000   52 3.320
NCMI88 29/09/2016 Put 18.000 1.265 1.265 0.000   158 1.325
NCMNY8 29/09/2016 Call 18.010 3.340 3.340 0.000   0 3.310
NCMNX8 29/09/2016 Put 18.010 1.260 1.260 0.000 200 280 1.315
NCMJ78 29/09/2016 Call 18.500 3.035 3.035 0.000   200 3.010
NCMJ88 29/09/2016 Put 18.500 1.455 1.455 0.000   80 1.510
NCMGZ9 29/09/2016 Call 18.510 3.025 3.025 0.000   40 3.000
NCMGY9 29/09/2016 Put 18.510 1.445 1.445 0.000   150 1.500
NCMJ98 29/09/2016 Call 19.000 2.740 2.740 0.000   164 2.720
NCMJA8 29/09/2016 Put 19.000 1.655 1.655 0.000   0 1.715
NCMNZ8 29/09/2016 Call 19.010 2.735 2.735 0.000   61 2.715
NCMP18 29/09/2016 Put 19.010 1.650 1.650 0.000   25 1.705
NCMEW9 29/09/2016 Call 19.500 2.470 2.470 0.000   0 2.450
NCMEX9 29/09/2016 Put 19.500 1.885 1.885 0.000   0 1.945
NCMKN9 29/09/2016 Call 19.510 2.460 2.460 0.000   17 2.440
NCMKM9 29/09/2016 Put 19.510 1.875 1.875 0.000   10 1.930
NCMSO7 29/09/2016 Call 20.000 2.205 2.205 0.000   284 2.195
NCMSP7 29/09/2016 Put 20.000 2.120 2.120 0.000   30 2.190
NCMSR7 29/09/2016 Call 20.010 2.205 2.205 0.000   15 2.190
NCMSQ7 29/09/2016 Put 20.010 2.115 2.115 0.000   32 2.180
NCMEY9 29/09/2016 Call 20.500 1.985 1.985 0.000   0 1.965
NCMEZ9 29/09/2016 Put 20.500 2.395 2.395 0.000   0 2.460
NCMI19 29/09/2016 Call 20.510 1.975 1.975 0.000   0 1.955
NCMI29 29/09/2016 Put 20.510 2.380 2.380 0.000 250 0 2.445
NCMNM9 29/09/2016 Call 21.000 1.765 1.765 0.000   0 1.745
NCMNN9 29/09/2016 Put 21.000 2.675 2.675 0.000   0 2.745
NCMNK9 29/09/2016 Call 21.500 1.585 1.585 0.000   0 1.565
NCMNL9 29/09/2016 Put 21.500 2.985 2.985 0.000   0 3.065
NCMPT9 29/09/2016 Call 22.000 1.410 1.410 0.000   50 1.385
NCMPU9 29/09/2016 Put 22.000 3.310 3.310 0.000   0 3.385
NCMUN9 29/09/2016 Call 22.500 1.255 1.255 0.000   0 1.240
NCMUO9 29/09/2016 Put 22.500 3.655 3.655 0.000   0 3.740
NCMVI9 29/09/2016 Call 23.000 1.120 1.120 0.000      
NCMVJ9 29/09/2016 Put 23.000 4.015 4.015 0.000      
NCMVK9 29/09/2016 Call 23.500 0.995 0.995 0.000      
NCMVL9 29/09/2016 Put 23.500 4.385 4.385 0.000      
NCMFG9 29/09/2016 Call 24.000 0.890 0.890 0.000   0 0.870
NCMFH9 29/09/2016 Put 24.000 4.780 4.780 0.000   0 4.870
NCMFJ9 29/09/2016 Call 24.010 0.885 0.885 0.000   0 0.865
NCMFI9 29/09/2016 Put 24.010 4.740 4.740 0.000   0 4.830
NCMFK9 29/09/2016 Call 25.000 0.705 0.705 0.000   0 0.685
NCMFL9 29/09/2016 Put 25.000 5.590 5.590 0.000   0 5.685
NCMFN9 29/09/2016 Call 25.010 0.700 0.700 0.000   200 0.680
NCMFM9 29/09/2016 Put 25.010 5.545 5.545 0.000   227 5.635
NCMEY8 29/09/2016 Call 28.000 0.355 0.355 0.000   800 0.340
NCMEX8 29/09/2016 Put 28.000 8.250 8.250 0.000   4 8.345
NCMEV8 29/09/2016 Call 28.010 0.355 0.355 0.000   700 0.335
NCMEW8 29/09/2016 Put 28.010 8.165 8.165 0.000   107 8.255
NCMI39 29/09/2016 Call 28.500 0.320 0.320 0.000   0 0.300
NCMI49 29/09/2016 Put 28.500 8.720 8.720 0.000   0 8.815
NCMJ59 29/09/2016 Call 28.510 0.315 0.315 0.000   0 0.300
NCMJ89 29/09/2016 Put 28.510 8.620 8.620 0.000   0 8.715
NCMI69 29/09/2016 Call 29.000 0.285 0.285 0.000   0 0.270
NCMI59 29/09/2016 Put 29.000 9.185 9.185 0.000   0 9.285
NCMJA9 29/09/2016 Call 29.010 0.285 0.285 0.000   0 0.270
NCMJ99 29/09/2016 Put 29.010 9.085 9.085 0.000   0 9.180
NCMI79 29/09/2016 Call 29.500 0.250 0.250 0.255 100 0 0.240
NCMI89 29/09/2016 Put 29.500 9.660 9.660 0.000   0 9.760
NCMJB9 29/09/2016 Call 29.510 0.255 0.255 0.000   0 0.240
NCMJC9 29/09/2016 Put 29.510 9.550 9.550 0.000   0 9.645
NCMIF9 29/09/2016 Call 30.000 0.225 0.225 0.000   500 0.220
NCMI99 29/09/2016 Put 30.000 10.140 10.140 0.000   0 10.240
NCMJE9 29/09/2016 Call 30.010 0.220 0.220 0.000   0 0.215
NCMJD9 29/09/2016 Put 30.010 10.020 10.020 0.000   0 10.120
NCMIG9 29/09/2016 Call 30.500 0.190 0.190 0.000   200 0.195
NCMIH9 29/09/2016 Put 30.500 10.620 10.620 0.000   0 10.725
NCMJF9 29/09/2016 Call 30.510 0.190 0.190 0.000   100 0.195
NCMJG9 29/09/2016 Put 30.510 10.490 10.490 0.000   0 10.590
NCMB39 29/09/2016 Call 31.000 0.165 0.165 0.000   24 0.165
NCMB29 29/09/2016 Put 31.000 11.100 11.100 0.000   0 11.205
NCMZY8 29/09/2016 Call 31.010 0.170 0.170 0.000   0 0.170
NCMB19 29/09/2016 Put 31.010 10.965 10.965 0.000   0 11.065
NCMU89 27/10/2016 Call 0.010 20.160 20.160 0.000   0 20.050
NCMU49 27/10/2016 Call 15.000 5.695 5.695 0.000   0 5.590
NCMU59 27/10/2016 Put 15.000 0.620 0.620 0.000   0 0.625
NCMTJ9 27/10/2016 Call 15.500 5.270 5.270 0.000   0 5.215
NCMTK9 27/10/2016 Put 15.500 0.705 0.705 0.000   0 0.745
NCMU69 27/10/2016 Call 16.000 4.895 4.895 0.000   0 4.850
NCMU79 27/10/2016 Put 16.000 0.815 0.815 0.000   0 0.870
NCMV29 27/10/2016 Call 16.010 4.885 4.885 0.000      
NCMV39 27/10/2016 Put 16.010 0.810 0.810 0.000      
NCMTH9 27/10/2016 Call 16.500 4.525 4.525 0.000   0 4.485
NCMTI9 27/10/2016 Put 16.500 0.935 0.935 0.000   0 1.000
NCMTP9 27/10/2016 Call 17.000 4.180 4.180 0.000   0 4.140
NCMTQ9 27/10/2016 Put 17.000 1.085 1.085 0.000   0 1.145
NCMTX9 27/10/2016 Call 17.500 3.840 3.840 0.000   0 3.790
NCMTY9 27/10/2016 Put 17.500 1.235 1.235 0.000   0 1.290
NCMTR9 27/10/2016 Call 18.000 3.525 3.525 0.000   0 3.475
NCMTS9 27/10/2016 Put 18.000 1.415 1.415 0.000   0 1.465
NCMTV9 27/10/2016 Call 18.500 3.215 3.215 0.000   0 3.165
NCMTW9 27/10/2016 Put 18.500 1.605 1.605 0.000   0 1.655
NCMTN9 27/10/2016 Call 19.000 2.925 2.925 0.000   0 2.885
NCMTO9 27/10/2016 Put 19.000 1.820 1.820 0.000   0 1.875
NCMTT9 27/10/2016 Call 19.500 2.660 2.660 0.000   3 2.615
NCMTU9 27/10/2016 Put 19.500 2.050 2.050 0.000   0 2.110
NCMTL9 27/10/2016 Call 20.000 2.395 2.395 0.000   0 2.360
NCMTM9 27/10/2016 Put 20.000 2.290 2.290 0.000   0 2.365
NCMTZ9 27/10/2016 Call 20.500 2.175 2.175 0.000   0 2.135
NCMU19 27/10/2016 Put 20.500 2.570 2.570 0.000   0 2.645
NCMTF9 27/10/2016 Call 21.000 1.955 1.955 0.000   0 1.910
NCMTG9 27/10/2016 Put 21.000 2.845 2.845 0.000   0 2.920
NCMU29 27/10/2016 Call 21.500 1.765 1.765 0.000   0 1.725
NCMU39 27/10/2016 Put 21.500 3.150 3.150 0.000   0 3.225
NCMTD9 27/10/2016 Call 22.000 1.590 1.590 0.000   0 1.530
NCMTE9 27/10/2016 Put 22.000 3.475 3.475 0.000   0 3.540
NCMUT9 27/10/2016 Call 22.500 1.430 1.430 0.000   0 1.350
NCMUU9 27/10/2016 Put 22.500 3.805 3.805 0.000   0 3.895
NCMVM9 27/10/2016 Call 23.000 1.295 1.295 0.000      
NCMVN9 27/10/2016 Put 23.000 4.170 4.170 0.000      
NCMVO9 27/10/2016 Call 23.500 1.160 1.160 0.000      
NCMVP9 27/10/2016 Put 23.500 4.535 4.535 0.000      
NCMQJ9 22/12/2016 Call 0.010 20.235 20.235 0.000   0 20.125
NCMWH7 22/12/2016 Call 5.500 14.535 14.535 0.000   10 14.420
NCMWI7 22/12/2016 Put 5.500 0.005 0.005 0.000   725 0.007
NCMYT7 22/12/2016 Call 6.000 14.045 14.045 0.000   0 13.930
NCMYU7 22/12/2016 Put 6.000 0.009 0.009 0.000   200 0.015
NCMY17 22/12/2016 Call 6.500 13.560 13.560 0.000   0 13.440
NCMY27 22/12/2016 Put 6.500 0.015 0.015 0.000   400 0.020
NCMYR7 22/12/2016 Call 7.000 13.080 13.080 0.000   0 12.950
NCMYS7 22/12/2016 Put 7.000 0.025 0.025 0.000   300 0.035
NCMWJ7 22/12/2016 Call 7.500 12.600 12.600 0.000   58 12.465
NCMXZ7 22/12/2016 Put 7.500 0.035 0.035 0.000   0 0.050
NCMY77 22/12/2016 Call 8.000 12.125 12.125 0.000   20 11.980
NCMYO7 22/12/2016 Put 8.000 0.055 0.055 0.000   10 0.070
NCMY57 22/12/2016 Call 8.500 11.650 11.650 0.000   14 11.500
NCMY67 22/12/2016 Put 8.500 0.075 0.075 0.000   0 0.095
NCMYP7 22/12/2016 Call 9.000 11.180 11.180 0.000   0 11.030
NCMYQ7 22/12/2016 Put 9.000 0.100 0.100 0.000   278 0.120
NCMY37 22/12/2016 Call 9.500 10.705 10.705 0.000   520 10.560
NCMY47 22/12/2016 Put 9.500 0.130 0.130 0.000   254 0.155
NCMZ17 22/12/2016 Call 10.000 10.240 10.240 0.000   12 10.100
NCMZ27 22/12/2016 Put 10.000 0.165 0.165 0.000   150 0.185
NCMZL7 22/12/2016 Call 10.500 9.770 9.770 0.000   6 9.650
NCMZM7 22/12/2016 Put 10.500 0.200 0.200 0.000   200 0.220
NCMWY8 22/12/2016 Call 10.750 9.535 9.535 0.000   0 9.425
NCMWZ8 22/12/2016 Put 10.750 0.215 0.215 0.000   100 0.245
NCMDM8 22/12/2016 Call 11.000 9.305 9.305 0.000   19 9.200
NCMDN8 22/12/2016 Put 11.000 0.240 0.240 0.000   110 0.270
NCMV58 22/12/2016 Call 11.250 9.070 9.070 0.000   0 8.985
NCMV68 22/12/2016 Put 11.250 0.260 0.260 0.000   0 0.295
NCMDO8 22/12/2016 Call 11.500 8.845 8.845 0.000   3 8.770
NCMDP8 22/12/2016 Put 11.500 0.280 0.280 0.000   80 0.315
NCMVJ8 22/12/2016 Call 11.750 8.620 8.620 0.000   0 8.550
NCMVK8 22/12/2016 Put 11.750 0.300 0.300 0.000   100 0.340
NCMDR8 22/12/2016 Call 12.000 8.395 8.395 0.000   188 8.330
NCMDQ8 22/12/2016 Put 12.000 0.320 0.320 0.000   356 0.375
NCMY48 22/12/2016 Call 12.010 8.385 8.385 0.000   0 8.325
NCMY58 22/12/2016 Put 12.010 0.325 0.325 0.000   50 0.375
NCMVF8 22/12/2016 Call 12.250 8.170 8.170 0.000   0 8.120
NCMVG8 22/12/2016 Put 12.250 0.350 0.350 0.000   49 0.405
NCMDS8 22/12/2016 Call 12.500 7.945 7.945 0.000   213 7.905
NCMDT8 22/12/2016 Put 12.500 0.375 0.375 0.000   484 0.435
NCMY38 22/12/2016 Call 12.510 7.940 7.940 0.000   0 7.895
NCMY28 22/12/2016 Put 12.510 0.375 0.375 0.000   0 0.435
NCMVL8 22/12/2016 Call 12.750 7.730 7.730 0.000   200 7.695
NCMVM8 22/12/2016 Put 12.750 0.405 0.405 0.000   0 0.465
NCMEN8 22/12/2016 Call 13.000 7.520 7.520 0.000   20 7.480
NCMEM8 22/12/2016 Put 13.000 0.435 0.435 0.000   150 0.495
NCMXZ8 22/12/2016 Call 13.010 7.510 7.510 0.000   0 7.470
NCMY18 22/12/2016 Put 13.010 0.430 0.430 0.000   10 0.500
NCMVD8 22/12/2016 Call 13.250 7.305 7.305 0.000   0 7.265
NCMVE8 22/12/2016 Put 13.250 0.465 0.465 0.000   0 0.535
NCMQJ8 22/12/2016 Call 13.500 7.090 7.090 0.000   61 7.060
NCMQK8 22/12/2016 Put 13.500 0.495 0.495 0.000   0 0.575
NCMVN8 22/12/2016 Call 13.750 6.885 6.885 0.000   0 6.855
NCMVO8 22/12/2016 Put 13.750 0.540 0.540 0.000   0 0.615
NCMEO8 22/12/2016 Call 14.000 6.680 6.680 0.000   519 6.650
NCMEP8 22/12/2016 Put 14.000 0.580 0.580 0.000   70 0.660
NCMVH8 22/12/2016 Call 14.250 6.480 6.480 0.000   0 6.450
NCMVI8 22/12/2016 Put 14.250 0.625 0.625 0.000   0 0.700
NCMMV9 22/12/2016 Call 14.500 6.280 6.280 0.000   145 6.245
NCMMW9 22/12/2016 Put 14.500 0.665 0.665 0.000   20 0.745
NCMX78 22/12/2016 Call 14.750 6.080 6.080 0.000   10 6.055
NCMX88 22/12/2016 Put 14.750 0.710 0.710 0.000   975 0.800
NCMER8 22/12/2016 Call 15.000 5.885 5.885 0.000   135 5.865
NCMEQ8 22/12/2016 Put 15.000 0.770 0.770 0.000   2,700 0.855
NCMSD8 22/12/2016 Call 15.010 5.880 5.880 0.000   0 5.855
NCMSC8 22/12/2016 Put 15.010 0.765 0.765 0.000   0 0.850
NCMXD8 22/12/2016 Call 15.500 5.515 5.515 0.000   20 5.490
NCMXF8 22/12/2016 Put 15.500 0.885 0.885 0.000   0 0.970
NCMM79 22/12/2016 Call 16.000 5.145 5.145 0.000   108 5.125
NCMM89 22/12/2016 Put 16.000 1.000 1.000 0.000   0 1.095
NCMSE8 22/12/2016 Call 16.010 5.140 5.140 0.000   110 5.120
NCMSF8 22/12/2016 Put 16.010 1.005 1.005 1.090 52 117 1.090
NCMZA8 22/12/2016 Call 16.500 4.795 4.795 0.000   181 4.780
NCMZB8 22/12/2016 Put 16.500 1.150 1.150 0.000   0 1.240
NCMMP9 22/12/2016 Call 17.000 4.460 4.460 0.000   494 4.435
NCMMQ9 22/12/2016 Put 17.000 1.300 1.300 0.000   478 1.390
NCMSH8 22/12/2016 Call 17.010 4.450 4.450 0.000   100 4.425
NCMSG8 22/12/2016 Put 17.010 1.295 1.295 0.000   55 1.380
NCMCK9 22/12/2016 Call 17.500 4.130 4.130 0.000   10 4.110
NCMCL9 22/12/2016 Put 17.500 1.470 1.470 0.000   20 1.560
NCMRH9 22/12/2016 Call 18.000 3.830 3.830 0.000   282 3.800
NCMRI9 22/12/2016 Put 18.000 1.660 1.660 0.000   242 1.745
NCMCI9 22/12/2016 Call 18.500 3.530 3.530 0.000   480 3.495
NCMCJ9 22/12/2016 Put 18.500 1.850 1.850 0.000   0 1.935
NCMB57 22/12/2016 Call 19.000 3.260 3.260 0.000   8,165 3.230
NCMB67 22/12/2016 Put 19.000 2.075 2.075 0.000   2,010 2.165
NCMD39 22/12/2016 Call 19.010 3.255 3.255 0.000   34 3.220
NCMD49 22/12/2016 Put 19.010 2.060 2.060 0.000   20 2.145
NCMD69 22/12/2016 Call 19.500 3.005 3.005 0.000   0 2.970
NCMD59 22/12/2016 Put 19.500 2.315 2.315 0.000   0 2.400
NCMD79 22/12/2016 Call 19.510 2.995 2.995 0.000   25 2.960
NCMD89 22/12/2016 Put 19.510 2.295 2.295 0.000   10 2.380
NCMDK9 22/12/2016 Call 20.000 2.755 2.755 0.000 20 350 2.725
NCMD99 22/12/2016 Put 20.000 2.560 2.560 0.000   0 2.655
NCMDL9 22/12/2016 Call 20.010 2.755 2.755 0.000   10 2.720
NCMDM9 22/12/2016 Put 20.010 2.545 2.545 0.000   2 2.635
NCMF19 22/12/2016 Call 20.500 2.535 2.535 0.000   100 2.505
NCMF29 22/12/2016 Put 20.500 2.840 2.840 0.000   0 2.935
NCMNQ9 22/12/2016 Call 21.000 2.320 2.320 0.000   90 2.290
NCMNR9 22/12/2016 Put 21.000 3.125 3.125 0.000   0 3.225
NCMNO9 22/12/2016 Call 21.500 2.120 2.120 0.000   0 2.100
NCMNP9 22/12/2016 Put 21.500 3.425 3.425 0.000   0 3.530
NCMPV9 22/12/2016 Call 22.000 1.945 1.945 1.960 10 0 1.925
NCMPW9 22/12/2016 Put 22.000 3.755 3.755 0.000   0 3.860
NCMWA7 22/12/2016 Call 22.500 1.775 1.775 1.580 50 4,135 1.750
NCMWB7 22/12/2016 Put 22.500 4.080 4.080 0.000   0 4.190
NCMWD7 22/12/2016 Call 22.750 1.690 1.690 0.000   100 1.670
NCMWC7 22/12/2016 Put 22.750 4.245 4.245 0.000   0 4.355
NCMWE7 22/12/2016 Call 23.000 1.625 1.625 0.000   395 1.600
NCMWF7 22/12/2016 Put 23.000 4.425 4.425 0.000   0 4.540
NCMTO8 22/12/2016 Call 23.010 1.620 1.620 0.000   40 1.595
NCMTN8 22/12/2016 Put 23.010 4.380 4.380 0.000   302 4.490
NCMVQ9 22/12/2016 Call 23.500 1.490 1.490 0.000      
NCMVR9 22/12/2016 Put 23.500 4.790 4.790 0.000      
NCMFP9 22/12/2016 Call 24.000 1.360 1.360 0.000   0 1.330
NCMFO9 22/12/2016 Put 24.000 5.160 5.160 0.000   0 5.265
NCMFU9 22/12/2016 Call 24.010 1.355 1.355 0.000   0 1.330
NCMFY9 22/12/2016 Put 24.010 5.100 5.100 0.000   10 5.205
NCMFQ9 22/12/2016 Call 25.000 1.140 1.140 0.000   0 1.110
NCMFR9 22/12/2016 Put 25.000 5.935 5.935 0.000   0 6.035
NCMFT9 22/12/2016 Call 25.010 1.135 1.135 0.000   80 1.105
NCMFS9 22/12/2016 Put 25.010 5.860 5.860 0.000   45 5.960
NCMJP8 22/12/2016 Call 26.000 0.945 0.945 0.000   7,974 0.920
NCMJQ8 22/12/2016 Put 26.000 6.740 6.740 0.000   0 6.835
NCMJS8 22/12/2016 Call 26.010 0.945 0.945 0.000   0 0.920
NCMJR8 22/12/2016 Put 26.010 6.660 6.660 0.000   698 6.750
NCMR49 22/12/2016 Call 26.500 0.870 0.870 0.000   0 0.845
NCMR39 22/12/2016 Put 26.500 7.170 7.170 0.000   0 7.260
NCMR59 22/12/2016 Call 26.510 0.865 0.865 0.000   0 0.840
NCMR69 22/12/2016 Put 26.510 7.070 7.070 0.000   510 7.160
NCMR19 22/12/2016 Call 27.000 0.795 0.795 0.000   0 0.775
NCMR29 22/12/2016 Put 27.000 7.600 7.600 0.000   0 7.685
NCMQZ9 22/12/2016 Call 27.010 0.790 0.790 0.000   0 0.770
NCMQY9 22/12/2016 Put 27.010 7.490 7.490 0.000   44 7.575
NCMZW8 22/12/2016 Call 29.000 0.550 0.550 0.000   165 0.550
NCMZX8 22/12/2016 Put 29.000 9.370 9.370 0.000   0 9.465
NCMZV8 22/12/2016 Call 29.010 0.550 0.550 0.000   0 0.545
NCMZU8 22/12/2016 Put 29.010 9.220 9.220 0.000   25 9.315
NCMB79 22/12/2016 Call 31.000 0.395 0.395 0.000   120 0.395
NCMB69 22/12/2016 Put 31.000 11.215 11.215 0.000   0 11.325
NCMB49 22/12/2016 Call 31.010 0.395 0.395 0.000   0 0.395
NCMB59 22/12/2016 Put 31.010 11.020 11.020 0.000   0 11.130
NCMDO9 22/12/2016 Call 32.000 0.335 0.335 0.000   0 0.330
NCMDN9 22/12/2016 Put 32.000 12.155 12.155 0.000   0 12.275
NCMDP9 22/12/2016 Call 32.010 0.340 0.340 0.000   0 0.335
NCMDQ9 22/12/2016 Put 32.010 11.940 11.940 0.000   0 12.055
NCMLO9 22/12/2016 Call 34.000 0.260 0.260 0.000   300 0.250
NCMLN9 22/12/2016 Put 34.000 14.085 14.085 0.000   0 14.210
NCMLP9 22/12/2016 Call 34.010 0.260 0.260 0.000   0 0.250
NCMLQ9 22/12/2016 Put 34.010 13.805 13.805 0.000   30 13.940
NCMP89 22/12/2016 Call 36.000 0.200 0.200 0.175 100 100 0.195
NCMP79 22/12/2016 Put 36.000 16.055 16.055 0.000   0 16.175
NCMP99 22/12/2016 Call 36.010 0.200 0.200 0.000   0 0.195
NCMPK9 22/12/2016 Put 36.010 15.700 15.700 16.100 70 76 15.850
NCMS19 30/03/2017 Call 0.010 20.285 20.285 0.000   0 20.170
NCMLP8 30/03/2017 Call 9.000 11.285 11.285 0.000   0 11.150
NCMLQ8 30/03/2017 Put 9.000 0.175 0.175 0.000   0 0.230
NCMLJ8 30/03/2017 Call 9.500 10.840 10.840 0.000   0 10.715
NCMLK8 30/03/2017 Put 9.500 0.220 0.220 0.000   0 0.275
NCML78 30/03/2017 Call 10.000 10.390 10.390 0.000   0 10.280
NCML88 30/03/2017 Put 10.000 0.270 0.270 0.000   0 0.330
NCMCQ8 30/03/2017 Call 10.500 9.940 9.940 0.000   0 9.845
NCMCR8 30/03/2017 Put 10.500 0.325 0.325 0.000   531 0.380
NCMC58 30/03/2017 Call 11.000 9.495 9.495 0.000   0 9.405
NCMC68 30/03/2017 Put 11.000 0.380 0.380 0.000   0 0.445
NCMCK8 30/03/2017 Call 11.500 9.065 9.065 0.000   0 8.985
NCMCL8 30/03/2017 Put 11.500 0.450 0.450 0.000   0 0.510
NCMC98 30/03/2017 Call 12.000 8.640 8.640 0.000   0 8.560
NCMCF8 30/03/2017 Put 12.000 0.515 0.515 0.000   0 0.570
NCMCI8 30/03/2017 Call 12.500 8.210 8.210 0.000   0 8.145
NCMCJ8 30/03/2017 Put 12.500 0.585 0.585 0.000   0 0.650
NCMC78 30/03/2017 Call 13.000 7.800 7.800 0.000   0 7.745
NCMC88 30/03/2017 Put 13.000 0.670 0.670 0.000   0 0.730
NCMCM8 30/03/2017 Call 13.500 7.390 7.390 0.000   0 7.345
NCMCN8 30/03/2017 Put 13.500 0.755 0.755 0.000   0 0.815
NCMCG8 30/03/2017 Call 14.000 6.990 6.990 0.000   0 6.960
NCMCH8 30/03/2017 Put 14.000 0.850 0.850 0.000   0 0.920
NCMR79 30/03/2017 Call 14.250 6.800 6.800 0.000   0 6.775
NCMRN9 30/03/2017 Put 14.250 0.910 0.910 0.000   100 0.980
NCMCO8 30/03/2017 Call 14.500 6.615 6.615 0.000   0 6.590
NCMCP8 30/03/2017 Put 14.500 0.970 0.970 0.000   60 1.040
NCMRO9 30/03/2017 Call 14.750 6.430 6.430 0.000   0 6.405
NCMRP9 30/03/2017 Put 14.750 1.030 1.030 0.000   0 1.100
NCMCU8 30/03/2017 Call 15.000 6.245 6.245 0.000   0 6.220
NCMCV8 30/03/2017 Put 15.000 1.090 1.090 0.000   0 1.160
NCMRS9 30/03/2017 Call 15.500 5.880 5.880 0.000   0 5.875
NCMRT9 30/03/2017 Put 15.500 1.225 1.225 0.000   0 1.310
NCMEH8 30/03/2017 Call 16.000 5.545 5.545 0.000   50 5.545
NCMEI8 30/03/2017 Put 16.000 1.375 1.375 0.000   10 1.470
NCMRU9 30/03/2017 Call 16.500 5.210 5.210 0.000   0 5.220
NCMRV9 30/03/2017 Put 16.500 1.530 1.530 0.000   0 1.625
NCMEJ8 30/03/2017 Call 17.000 4.890 4.890 0.000   75 4.915
NCMEK8 30/03/2017 Put 17.000 1.700 1.700 0.000   50 1.815
NCMRW9 30/03/2017 Call 17.500 4.600 4.600 0.000   0 4.625
NCMRX9 30/03/2017 Put 17.500 1.895 1.895 0.000   0 2.010
NCMGO8 30/03/2017 Call 18.000 4.310 4.310 0.000   34 4.330
NCMGP8 30/03/2017 Put 18.000 2.085 2.085 0.000   0 2.205
NCMRY9 30/03/2017 Call 18.500 4.030 4.030 0.000   2 4.060
NCMRZ9 30/03/2017 Put 18.500 2.295 2.295 0.000   0 2.425
NCMJB8 30/03/2017 Call 19.000 3.785 3.785 0.000   0 3.805
NCMJC8 30/03/2017 Put 19.000 2.530 2.530 0.000   0 2.660
NCMRQ9 30/03/2017 Call 19.500 3.535 3.535 0.000   0 3.545
NCMRR9 30/03/2017 Put 19.500 2.765 2.765 0.000   0 2.895
NCMCY9 30/03/2017 Call 20.000 3.295 3.295 0.000   0 3.300
NCMCZ9 30/03/2017 Put 20.000 3.010 3.010 0.000   6 3.145
NCMS89 30/03/2017 Call 20.500 3.085 3.085 0.000   0 3.075
NCMS99 30/03/2017 Put 20.500 3.290 3.290 0.000   0 3.410
NCMF39 30/03/2017 Call 21.000 2.875 2.875 0.000   350 2.850
NCMF49 30/03/2017 Put 21.000 3.575 3.575 0.000   0 3.680
NCMSI9 30/03/2017 Call 21.500 2.665 2.665 0.000   0 2.620
NCMSJ9 30/03/2017 Put 21.500 3.860 3.860 0.000   0 3.950
NCMNS9 30/03/2017 Call 22.000 2.490 2.490 0.000   110 2.415
NCMNT9 30/03/2017 Put 22.000 4.185 4.185 0.000   0 4.250
NCMUV9 30/03/2017 Call 22.500 2.325 2.325 0.000   0 2.220
NCMUW9 30/03/2017 Put 22.500 4.520 4.520 0.000   0 4.555
NCMVS9 30/03/2017 Call 23.000 2.180 2.180 0.000      
NCMVT9 30/03/2017 Put 23.000 4.880 4.880 0.000      
NCMVU9 30/03/2017 Call 23.500 2.055 2.055 0.000      
NCMVV9 30/03/2017 Put 23.500 5.250 5.250 0.000      
NCMPM8 29/06/2017 Call 6.500 13.665 13.665 0.000   580 13.555
NCMPN8 29/06/2017 Put 6.500 0.090 0.090 0.000   540 0.090
NCMPO8 29/06/2017 Call 7.000 13.205 13.205 0.000   0 13.100
NCMPP8 29/06/2017 Put 7.000 0.120 0.120 0.000   20 0.125
NCMJ28 29/06/2017 Call 7.500 12.760 12.760 0.000   0 12.655
NCMJ38 29/06/2017 Put 7.500 0.160 0.160 0.000   313 0.165
NCMDW8 29/06/2017 Call 8.000 12.315 12.315 0.000   0 12.210
NCMDX8 29/06/2017 Put 8.000 0.205 0.205 0.000   206 0.210
NCMPW7 29/06/2017 Call 8.500 11.885 11.885 0.000   0 11.780
NCMPX7 29/06/2017 Put 8.500 0.250 0.250 0.000   0 0.260
NCMQB7 29/06/2017 Call 9.000 11.460 11.460 0.000   0 11.360
NCMQC7 29/06/2017 Put 9.000 0.315 0.315 0.000   10 0.325
NCMPY7 29/06/2017 Call 9.500 11.035 11.035 0.000   0 10.940
NCMPZ7 29/06/2017 Put 9.500 0.380 0.380 0.000   18 0.390
NCMQ97 29/06/2017 Call 10.000 10.635 10.635 0.000   418 10.535
NCMQA7 29/06/2017 Put 10.000 0.455 0.455 0.000   246 0.470
NCMQ17 29/06/2017 Call 10.500 10.235 10.235 0.000   9 10.135
NCMQ27 29/06/2017 Put 10.500 0.540 0.540 0.000   100 0.550
NCMQ77 29/06/2017 Call 11.000 9.835 9.835 0.000   3 9.745
NCMQ87 29/06/2017 Put 11.000 0.625 0.625 0.000   185 0.635
NCMQ57 29/06/2017 Call 11.500 9.460 9.460 0.000   166 9.365
NCMQ67 29/06/2017 Put 11.500 0.730 0.730 0.000   100 0.745
NCMPU7 29/06/2017 Call 12.000 9.080 9.080 0.000   3 8.990
NCMPV7 29/06/2017 Put 12.000 0.835 0.835 0.000   75 0.855
NCMQ37 29/06/2017 Call 12.500 8.710 8.710 0.000   3 8.620
NCMQ47 29/06/2017 Put 12.500 0.945 0.945 0.000   20 0.965
NCMQF7 29/06/2017 Call 13.000 8.360 8.360 0.000   22 8.275
NCMQG7 29/06/2017 Put 13.000 1.075 1.075 0.000   60 1.100
NCMU37 29/06/2017 Call 13.500 8.010 8.010 0.000   512 7.925
NCMU47 29/06/2017 Put 13.500 1.210 1.210 0.000   595 1.235
NCMGU9 29/06/2017 Call 14.000 7.660 7.660 0.000   0 7.575
NCMGV9 29/06/2017 Put 14.000 1.345 1.345 0.000   0 1.370
NCMIS9 29/06/2017 Call 14.500 7.335 7.335 0.000   0 7.255
NCMIT9 29/06/2017 Put 14.500 1.495 1.495 0.000   0 1.525
NCMK59 29/06/2017 Call 15.000 7.015 7.015 0.000   0 6.935
NCMK69 29/06/2017 Put 15.000 1.660 1.660 0.000   300 1.690
NCMM99 29/06/2017 Call 16.000 6.380 6.380 0.000   0 6.310
NCMMA9 29/06/2017 Put 16.000 1.990 1.990 0.000   0 2.025
NCMMR9 29/06/2017 Call 17.000 5.810 5.810 0.000   0 5.735
NCMMS9 29/06/2017 Put 17.000 2.385 2.385 0.000   0 2.420
NCMRJ9 29/06/2017 Call 18.000 5.245 5.245 0.000   0 5.175
NCMRK9 29/06/2017 Put 18.000 2.790 2.790 0.000   0 2.830
NCMB77 29/06/2017 Call 19.000 4.740 4.740 0.000   0 4.665
NCMB87 29/06/2017 Put 19.000 3.255 3.255 0.000   0 3.290
NCMQ89 29/06/2017 Call 20.000 4.240 4.240 0.000   89 4.165
NCMQ99 29/06/2017 Put 20.000 3.730 3.730 0.000   0 3.765
NCMF59 29/06/2017 Call 21.000 3.805 3.805 0.000   0 3.725
NCMF69 29/06/2017 Put 21.000 4.265 4.265 0.000   0 4.295
NCMNU9 29/06/2017 Call 22.000 3.365 3.365 0.000   0 3.285
NCMNV9 29/06/2017 Put 22.000 4.815 4.815 0.000   0 4.840
NCMWK7 29/06/2017 Call 22.500 3.185 3.185 0.000   0 3.095
NCMWG7 29/06/2017 Put 22.500 5.120 5.120 0.000   0 5.140
NCMWL7 29/06/2017 Call 22.750 3.095 3.095 0.000   0 3.000
NCMWM7 29/06/2017 Put 22.750 5.275 5.275 0.000   0 5.285
NCMWO7 29/06/2017 Call 23.000 3.005 3.005 0.000   0 2.905
NCMWN7 29/06/2017 Put 23.000 5.430 5.430 0.000   0 5.435
NCMVW9 29/06/2017 Call 24.000 2.650 2.650 0.000      
NCMVX9 29/06/2017 Put 24.000 6.060 6.060 0.000      
NCMCS9 21/12/2017 Call 8.500 11.910 11.910 0.000   0 11.805
NCMCT9 21/12/2017 Put 8.500 0.215 0.215 0.000   6 0.220
NCMBU9 21/12/2017 Call 9.000 11.490 11.490 0.000   0 11.390
NCMBV9 21/12/2017 Put 9.000 0.275 0.275 0.000   60 0.280
NCMBO9 21/12/2017 Call 9.500 11.080 11.080 0.000   0 10.980
NCMBP9 21/12/2017 Put 9.500 0.340 0.340 0.000   60 0.350
NCMC39 21/12/2017 Call 10.000 10.685 10.685 0.000   0 10.585
NCMC49 21/12/2017 Put 10.000 0.415 0.415 0.000   6 0.425
NCMBL9 21/12/2017 Call 10.500 10.290 10.290 0.000   0 10.190
NCMBM9 21/12/2017 Put 10.500 0.505 0.505 0.000   130 0.515
NCMC59 21/12/2017 Call 11.000 9.915 9.915 0.000   0 9.820
NCMC69 21/12/2017 Put 11.000 0.595 0.595 0.000   21 0.605
NCMC19 21/12/2017 Call 11.500 9.545 9.545 0.000   0 9.450
NCMC29 21/12/2017 Put 11.500 0.710 0.710 0.000   0 0.725
NCMBS9 21/12/2017 Call 12.000 9.175 9.175 0.000   0 9.080
NCMBT9 21/12/2017 Put 12.000 0.825 0.825 0.000   22 0.840
NCMBW9 21/12/2017 Call 12.500 8.830 8.830 0.000   0 8.745
NCMBX9 21/12/2017 Put 12.500 0.945 0.945 0.000   0 0.965
NCMBQ9 21/12/2017 Call 13.000 8.495 8.495 0.000   12 8.405
NCMBR9 21/12/2017 Put 13.000 1.090 1.090 0.000   14 1.110
NCMDV9 21/12/2017 Call 13.500 8.155 8.155 0.000   3 8.065
NCMDW9 21/12/2017 Put 13.500 1.240 1.240 0.000   0 1.260
NCMGW9 21/12/2017 Call 14.000 7.835 7.835 0.000   9 7.750
NCMGX9 21/12/2017 Put 14.000 1.390 1.390 0.000   0 1.410
NCMIU9 21/12/2017 Call 14.500 7.530 7.530 0.000   3 7.445
NCMIV9 21/12/2017 Put 14.500 1.565 1.565 0.000   0 1.595
NCMK79 21/12/2017 Call 15.000 7.225 7.225 0.000   9 7.145
NCMKA9 21/12/2017 Put 15.000 1.750 1.750 0.000   7 1.775
NCMMB9 21/12/2017 Call 16.000 6.645 6.645 0.000   27 6.570
NCMMC9 21/12/2017 Put 16.000 2.130 2.130 0.000   20 2.160
NCMMT9 21/12/2017 Call 17.000 6.105 6.105 0.000   250 6.030
NCMMU9 21/12/2017 Put 17.000 2.565 2.565 0.000   0 2.600
NCMRL9 21/12/2017 Call 18.000 5.595 5.595 0.000   219 5.525
NCMRM9 21/12/2017 Put 18.000 3.025 3.025 0.000   0 3.065
NCMB97 21/12/2017 Call 19.000 5.130 5.130 0.000   0 5.055
NCMBF7 21/12/2017 Put 19.000 3.540 3.540 0.000   15 3.575
NCMQB9 21/12/2017 Call 20.000 4.675 4.675 0.000   637 4.605
NCMQA9 21/12/2017 Put 20.000 4.070 4.070 0.000   0 4.115
NCMF79 21/12/2017 Call 21.000 4.280 4.280 0.000   0 4.205
NCMF89 21/12/2017 Put 21.000 4.655 4.655 0.000   0 4.695
NCMNW9 21/12/2017 Call 22.000 3.885 3.885 0.000   10 3.805
NCMNX9 21/12/2017 Put 22.000 5.245 5.245 0.000   0 5.290
NCMWQ7 21/12/2017 Call 22.500 3.710 3.710 0.000   0 3.635
NCMWP7 21/12/2017 Put 22.500 5.570 5.570 0.000   0 5.615
NCMWR7 21/12/2017 Call 22.750 3.630 3.630 0.000   0 3.550
NCMWS7 21/12/2017 Put 22.750 5.735 5.735 0.000   0 5.780
NCMWU7 21/12/2017 Call 23.000 3.550 3.550 0.000   100 3.465
NCMWT7 21/12/2017 Put 23.000 5.900 5.900 0.000   0 5.940
NCMVY9 21/12/2017 Call 24.000 3.230 3.230 0.000      
NCMVZ9 21/12/2017 Put 24.000 6.570 6.570 0.000      
NCMSI7 28/06/2018 Call 8.500 12.030 12.030 0.000   150 11.925
NCMSJ7 28/06/2018 Put 8.500 0.425 0.425 0.000   200 0.430
NCMRJ7 28/06/2018 Call 9.000 11.650 11.650 0.000   0 11.550
NCMRK7 28/06/2018 Put 9.000 0.550 0.550 0.000   0 0.560
NCMMU7 28/06/2018 Call 9.500 11.280 11.280 0.000   0 11.175
NCMMV7 28/06/2018 Put 9.500 0.680 0.680 0.000   100 0.690
NCMMQ7 28/06/2018 Call 10.000 10.925 10.925 0.000   0 10.825
NCMMR7 28/06/2018 Put 10.000 0.845 0.845 0.000   170 0.855
NCML27 28/06/2018 Call 10.500 10.585 10.585 0.000   0 10.485
NCML37 28/06/2018 Put 10.500 1.005 1.005 0.000   0 1.020
NCMKF7 28/06/2018 Call 11.000 10.250 10.250 0.000   8 10.150
NCMKG7 28/06/2018 Put 11.000 1.170 1.170 0.000   495 1.190
NCMKT7 28/06/2018 Call 11.500 9.940 9.940 0.000   0 9.845
NCMKU7 28/06/2018 Put 11.500 1.340 1.340 0.000   0 1.365
NCMKL7 28/06/2018 Call 12.000 9.640 9.640 0.000   0 9.550
NCMKM7 28/06/2018 Put 12.000 1.500 1.500 0.000   206 1.525
NCMKV7 28/06/2018 Call 12.500 9.340 9.340 0.000   9 9.250
NCMKW7 28/06/2018 Put 12.500 1.645 1.645 0.000   28 1.675
NCMKH7 28/06/2018 Call 13.000 9.060 9.060 0.000   6 8.980
NCMKI7 28/06/2018 Put 13.000 1.815 1.815 0.000   0 1.850
NCMKR7 28/06/2018 Call 13.500 8.790 8.790 0.000   3 8.720
NCMKS7 28/06/2018 Put 13.500 1.985 1.985 0.000   0 2.020
NCMKN7 28/06/2018 Call 14.000 8.515 8.515 0.000   103 8.445
NCMKO7 28/06/2018 Put 14.000 2.155 2.155 0.000   0 2.195
NCMKP7 28/06/2018 Call 14.500 8.230 8.230 0.000   6 8.170
NCMKQ7 28/06/2018 Put 14.500 2.330 2.330 0.000   0 2.365
NCMKJ7 28/06/2018 Call 15.000 7.965 7.965 0.000   371 7.910
NCMKK7 28/06/2018 Put 15.000 2.515 2.515 0.000   352 2.555
NCMET8 28/06/2018 Call 16.000 7.450 7.450 0.000   3 7.395
NCMEU8 28/06/2018 Put 16.000 2.930 2.930 0.000   0 2.970
NCMEL8 28/06/2018 Call 17.000 6.925 6.925 0.000   0 6.865
NCMES8 28/06/2018 Put 17.000 3.350 3.350 0.000   20 3.390
NCMGQ8 28/06/2018 Call 18.000 6.455 6.455 0.000   120 6.395
NCMGR8 28/06/2018 Put 18.000 3.830 3.830 0.000   0 3.875
NCMJD8 28/06/2018 Call 19.000 5.995 5.995 0.000   0 5.925
NCMJE8 28/06/2018 Put 19.000 4.320 4.320 0.000   0 4.360
NCMU87 28/06/2018 Call 20.000 5.545 5.545 0.000   538 5.475
NCMU97 28/06/2018 Put 20.000 4.835 4.835 0.000   400 4.875
NCMUH7 28/06/2018 Call 20.010 5.545 5.545 0.000   0 5.470
NCMUG7 28/06/2018 Put 20.010 4.780 4.780 0.000   0 4.815
NCMUI7 28/06/2018 Call 21.000 5.145 5.145 0.000   0 5.065
NCMUJ7 28/06/2018 Put 21.000 5.395 5.395 0.000   0 5.425
NCMUB7 28/06/2018 Call 21.010 5.130 5.130 0.000   0 5.050
NCMUA7 28/06/2018 Put 21.010 5.315 5.315 0.000   0 5.345
NCMUD7 28/06/2018 Call 22.000 4.745 4.745 0.000   255 4.650
NCMUC7 28/06/2018 Put 22.000 5.960 5.960 0.000   0 5.975
NCMUF7 28/06/2018 Call 22.010 4.740 4.740 0.000   0 4.645
NCMUE7 28/06/2018 Put 22.010 5.875 5.875 0.000   420 5.895
NCMWW7 28/06/2018 Call 22.500 4.545 4.545 0.000   0 4.445
NCMWV7 28/06/2018 Put 22.500 6.245 6.245 0.000   0 6.265
NCMWX7 28/06/2018 Call 22.750 4.455 4.455 0.000   0 4.360
NCMWY7 28/06/2018 Put 22.750 6.405 6.405 0.000   0 6.415
NCMX17 28/06/2018 Call 23.000 4.375 4.375 0.000   0 4.270
NCMWZ7 28/06/2018 Put 23.000 6.565 6.565 0.000   0 6.570
NCMW19 28/06/2018 Call 24.000 4.050 4.050 0.000      
NCMW29 28/06/2018 Put 24.000 7.205 7.205 0.000      
NCMX18 20/12/2018 Call 10.500 10.540 10.540 0.000   0 10.445
NCMX28 20/12/2018 Put 10.500 0.705 0.705 0.000   0 0.720
NCMVX8 20/12/2018 Call 11.000 10.190 10.190 0.000   0 10.090
NCMVY8 20/12/2018 Put 11.000 0.830 0.830 0.000   0 0.840
NCMVV8 20/12/2018 Call 11.500 9.855 9.855 0.000   0 9.760
NCMVW8 20/12/2018 Put 11.500 0.950 0.950 0.000   10 0.965
NCMW28 20/12/2018 Call 12.000 9.535 9.535 0.000   0 9.445
NCMW38 20/12/2018 Put 12.000 1.105 1.105 0.000   0 1.120
NCMVT8 20/12/2018 Call 12.500 9.215 9.215 0.000   3 9.125
NCMVU8 20/12/2018 Put 12.500 1.260 1.260 0.000   30 1.275
NCMW48 20/12/2018 Call 13.000 8.905 8.905 0.000   9 8.815
NCMW58 20/12/2018 Put 13.000 1.415 1.415 0.000   0 1.430
NCMVR8 20/12/2018 Call 13.500 8.620 8.620 0.000   9 8.530
NCMVS8 20/12/2018 Put 13.500 1.595 1.595 0.000   0 1.615
NCMW68 20/12/2018 Call 14.000 8.335 8.335 0.000   6 8.250
NCMW78 20/12/2018 Put 14.000 1.785 1.785 0.000   0 1.805
NCMW88 20/12/2018 Call 14.500 8.050 8.050 0.000   3 7.965
NCMW98 20/12/2018 Put 14.500 1.975 1.975 0.000   0 2.000
NCMVP8 20/12/2018 Call 15.000 7.780 7.780 0.000   3 7.700
NCMVQ8 20/12/2018 Put 15.000 2.170 2.170 0.000   0 2.195
NCMXB8 20/12/2018 Call 16.000 7.285 7.285 0.000   3 7.205
NCMXC8 20/12/2018 Put 16.000 2.625 2.625 0.000   0 2.655
NCMZC8 20/12/2018 Call 17.000 6.795 6.795 0.000   3 6.715
NCMZD8 20/12/2018 Put 17.000 3.090 3.090 0.000   0 3.115
NCMZS8 20/12/2018 Call 18.000 6.370 6.370 0.000   2 6.295
NCMZT8 20/12/2018 Put 18.000 3.615 3.615 0.000   0 3.650
NCMCM9 20/12/2018 Call 19.000 5.950 5.950 0.000   2 5.880
NCMCN9 20/12/2018 Put 19.000 4.150 4.150 0.000   0 4.190
NCMD19 20/12/2018 Call 20.000 5.560 5.560 0.000   0 5.495
NCMD29 20/12/2018 Put 20.000 4.725 4.725 0.000   0 4.770
NCMF99 20/12/2018 Call 21.000 5.215 5.215 0.000   0 5.150
NCMFF9 20/12/2018 Put 21.000 5.340 5.340 0.000   0 5.385
NCMNY9 20/12/2018 Call 22.000 4.870 4.870 0.000   0 4.805
NCMNZ9 20/12/2018 Put 22.000 5.960 5.960 0.000   0 6.005
NCMUX9 20/12/2018 Call 23.000 4.555 4.555 0.000   0 4.500
NCMUY9 20/12/2018 Put 23.000 6.625 6.625 0.000   0 6.675
NCMX48 20/12/2018 Call 24.000 4.280 4.280 0.000   10 4.220
NCMX38 20/12/2018 Put 24.000 7.315 7.315 0.000   0 7.365
NCMCP9 20/12/2018 Call 29.000 3.075 3.075 0.000   0 3.030
NCMCO9 20/12/2018 Put 29.000 11.015 11.015 0.000   0 11.080
NCMCQ9 20/12/2018 Call 30.000 2.880 2.880 0.000   0 2.840
NCMCR9 20/12/2018 Put 30.000 11.825 11.825 0.000   0 11.900
NCMDS9 20/12/2018 Call 32.000 2.550 2.550 0.000   0 2.510
NCMDR9 20/12/2018 Put 32.000 13.465 13.465 0.000   0 13.540
NCMLR9 20/12/2018 Call 34.000 2.225 2.225 0.000   70 2.190
NCMLS9 20/12/2018 Put 34.000 15.160 15.160 0.000   0 15.240

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.