Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM * 10.960 Up 0.210 10.950 10.960 10.760 10.960 10.680 1,291,914 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMYM8 29/01/2015 Call 0.010 10.940 10.940 0.000   25 10.770
NCMMA8 29/01/2015 Call 6.750 4.190 4.190 0.000   0 4.020
NCMMB8 29/01/2015 Put 6.750 0.003 0.003 0.000   76 0.004
NCMMC8 29/01/2015 Call 7.000 3.940 3.940 0.000   250 3.775
NCMMD8 29/01/2015 Put 7.000 0.006 0.006 0.000   250 0.007
NCMMO8 29/01/2015 Call 7.250 3.690 3.690 0.000   0 3.525
NCMMP8 29/01/2015 Put 7.250 0.010 0.010 0.000   0 0.010
NCMLI8 29/01/2015 Call 7.500 3.445 3.445 0.000   0 3.280
NCMLJ8 29/01/2015 Put 7.500 0.015 0.015 0.000   531 0.020
NCMI78 29/01/2015 Call 7.750 3.200 3.200 0.000   0 3.035
NCMI88 29/01/2015 Put 7.750 0.020 0.020 0.000   20 0.025
NCMI98 29/01/2015 Call 8.000 0.000 0.000 0.000   0 2.800
NCMIF8 29/01/2015 Put 8.000 0.000 0.000 0.000   2,924 0.035
NCMLX8 29/01/2015 Call 8.010 0.000 0.000 0.000   5 2.790
NCMLY8 29/01/2015 Put 8.010 0.000 0.000 0.000   0 0.040
NCMD88 29/01/2015 Call 8.250 0.000 0.000 0.000   0 2.565
NCMD98 29/01/2015 Put 8.250 0.035 0.035 0.000   465 0.050
NCMGM8 29/01/2015 Call 8.260 2.705 2.705 0.000   0 2.555
NCMGL8 29/01/2015 Put 8.260 0.040 0.040 0.000   60 0.050
NCMCV8 29/01/2015 Call 8.500 2.410 2.630 0.000   1,267 2.330
NCMCW8 29/01/2015 Put 8.500 0.010 0.070 0.000   1,059 0.060
NCMG58 29/01/2015 Call 8.510 0.000 0.000 0.000   14 2.320
NCMG68 29/01/2015 Put 8.510 0.000 0.000 0.000   0 0.060
NCMWR7 29/01/2015 Call 8.750 2.170 2.390 0.000   100 2.100
NCMWS7 29/01/2015 Put 8.750 0.040 0.080 0.000   668 0.080
NCMG88 29/01/2015 Call 8.760 0.000 0.000 0.000   0 2.090
NCMG78 29/01/2015 Put 8.760 0.000 0.000 0.000   30 0.080
NCMV77 29/01/2015 Call 9.000 1.940 2.160 0.000   328 1.870
NCMV87 29/01/2015 Put 9.000 0.050 0.095 0.000   814 0.100
NCMG98 29/01/2015 Call 9.010 2.000 2.000 0.000   12 1.860
NCMGK8 29/01/2015 Put 9.010 0.075 0.075 0.000   240 0.100
NCMVP7 29/01/2015 Call 9.250 1.730 1.910 0.000   860 1.645
NCMVQ7 29/01/2015 Put 9.250 0.070 0.110 0.000   3,863 0.120
NCMJ68 29/01/2015 Call 9.260 1.775 1.775 0.000   350 1.640
NCMJ78 29/01/2015 Put 9.260 0.100 0.100 0.000   185 0.125
NCMVR7 29/01/2015 Call 9.500 1.505 1.685 0.000   769 1.435
NCMVS7 29/01/2015 Put 9.500 0.085 0.135 0.000   1,159 0.155
NCMVD7 29/01/2015 Call 9.750 1.295 1.465 0.000   1,299 1.230
NCMVE7 29/01/2015 Put 9.750 0.125 0.165 0.000   284 0.200
NCMV97 29/01/2015 Call 10.000 1.110 1.235 0.000   2,671 1.040
NCMVA7 29/01/2015 Put 10.000 0.170 0.215 0.200 61 4,239 0.255
NCMTJ8 29/01/2015 Call 10.010 1.140 1.140 0.000   108 1.030
NCMTK8 29/01/2015 Put 10.010 0.205 0.205 0.000   180 0.255
NCMVN7 29/01/2015 Call 10.250 0.920 1.040 0.000   1,145 0.865
NCMVO7 29/01/2015 Put 10.250 0.225 0.275 0.000   1,242 0.325
NCMR88 29/01/2015 Call 10.260 0.950 0.950 0.000   260 0.855
NCMR98 29/01/2015 Put 10.260 0.265 0.265 0.000   205 0.330
NCMVT7 29/01/2015 Call 10.500 0.755 0.860 0.750 100 5,233 0.700
NCMVU7 29/01/2015 Put 10.500 0.300 0.340 0.405 30 2,574 0.415
NCMVD8 29/01/2015 Call 10.510 0.780 0.780 0.000   510 0.695
NCMVE8 29/01/2015 Put 10.510 0.340 0.340 0.000   150 0.415
NCMVB7 29/01/2015 Call 10.750 0.625 0.680 0.615 15 2,175 0.560
NCMVC7 29/01/2015 Put 10.750 0.370 0.440 0.000   160 0.520
NCMVG8 29/01/2015 Call 10.760 0.625 0.625 0.000   160 0.555
NCMVF8 29/01/2015 Put 10.760 0.435 0.435 0.000   340 0.525
NCMVL7 29/01/2015 Call 11.000 0.480 0.530 0.000   3,982 0.440
NCMVM7 29/01/2015 Put 11.000 0.485 0.560 0.000   1,132 0.650
NCMVV7 29/01/2015 Call 11.250 0.365 0.410 0.380 150 3,510 0.335
NCMVW7 29/01/2015 Put 11.250 0.605 0.685 0.000   140 0.800
NCMVH7 29/01/2015 Call 11.500 0.265 0.300 0.230 160 1,530 0.250
NCMVI7 29/01/2015 Put 11.500 0.755 0.860 0.000   300 0.965
NCMV47 29/01/2015 Call 11.750 0.195 0.225 0.200 50 1,087 0.185
NCMV67 29/01/2015 Put 11.750 0.915 1.055 0.000   0 1.150
NCMTM8 29/01/2015 Call 11.760 0.210 0.210 0.000   230 0.185
NCMTL8 29/01/2015 Put 11.760 1.015 1.015 0.000   10 1.155
NCMVJ7 29/01/2015 Call 12.000 0.135 0.180 0.000   1,727 0.140
NCMVK7 29/01/2015 Put 12.000 1.100 1.240 0.000   30 1.350
NCMTN8 29/01/2015 Call 12.010 0.150 0.150 0.000   280 0.135
NCMTO8 29/01/2015 Put 12.010 1.205 1.205 0.000   20 1.350
NCMVX7 29/01/2015 Call 12.250 0.090 0.135 0.000   454 0.100
NCMVY7 29/01/2015 Put 12.250 1.285 1.465 0.000   0 1.565
NCMTQ8 29/01/2015 Call 12.260 0.000 0.000 0.105 50 22 0.100
NCMTP8 29/01/2015 Put 12.260 1.410 1.410 0.000   0 1.565
NCMVF7 29/01/2015 Call 12.500 0.060 0.110 0.000   1,300 0.075
NCMVG7 29/01/2015 Put 12.500 0.000 0.000 0.000   0 1.795
NCMTR8 29/01/2015 Call 12.510 0.000 0.000 0.000   0 0.075
NCMTS8 29/01/2015 Put 12.510 0.000 0.000 0.000   140 1.790
NCMWP7 29/01/2015 Call 12.750 0.045 0.080 0.000   375 0.055
NCMWQ7 29/01/2015 Put 12.750 0.000 0.000 0.000   0 2.030
NCMWT7 29/01/2015 Call 13.000 0.040 0.040 0.000   3,066 0.040
NCMWU7 29/01/2015 Put 13.000 0.000 0.000 0.000   751 2.270
NCMXQ8 29/01/2015 Call 13.510 0.020 0.020 0.000   0 0.020
NCMXP8 29/01/2015 Put 13.510 2.565 2.565 0.000   760 2.755
NCMVJ8 29/01/2015 Call 14.010 0.008 0.008 0.000   0 0.009
NCMVK8 29/01/2015 Put 14.010 3.055 3.055 0.000   40 3.250
NCMXZ8 29/01/2015 Call 15.010 0.001 0.001 0.000   0 0.002
NCMXY8 29/01/2015 Put 15.010 4.050 4.050 0.000   267 4.240
NCMQZ8 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
NCMR18 29/01/2015 Put 18.500 7.580 7.580 0.000   0 7.755
NCMR28 29/01/2015 Call 18.510 0.000 0.000 0.000   0 0.000
NCMR38 29/01/2015 Put 18.510 7.540 7.540 0.000   0 7.730
NCMW48 29/01/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCMW58 29/01/2015 Put 19.010 8.040 8.040 0.000   395 8.225
NCMW78 29/01/2015 Call 19.510 0.000 0.000 0.000   0 0.000
NCMW68 29/01/2015 Put 19.510 8.535 8.535 0.000   0 8.720
NCMQ98 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQA8 29/01/2015 Put 22.010 11.030 11.030 0.000   767 11.200
NCMMQ8 26/02/2015 Call 6.750 4.210 4.210 0.000   0 4.045
NCMMR8 26/02/2015 Put 6.750 0.010 0.010 0.000   150 0.025
NCMMS8 26/02/2015 Call 7.000 3.965 3.965 0.000   0 3.805
NCMMT8 26/02/2015 Put 7.000 0.015 0.015 0.000   0 0.035
NCMN58 26/02/2015 Call 7.250 3.725 3.725 0.000   0 3.570
NCMN68 26/02/2015 Put 7.250 0.025 0.025 0.000   100 0.045
NCMLK8 26/02/2015 Call 7.500 3.485 3.485 0.000   0 3.330
NCMLL8 26/02/2015 Put 7.500 0.035 0.035 0.000   1,625 0.060
NCMIT8 26/02/2015 Call 7.750 3.250 3.250 0.000   0 3.100
NCMIU8 26/02/2015 Put 7.750 0.045 0.045 0.000   340 0.075
NCMIV8 26/02/2015 Call 8.000 3.020 3.020 0.000   0 2.870
NCMIW8 26/02/2015 Put 8.000 0.000 0.000 0.000   130 0.090
NCMDK8 26/02/2015 Call 8.250 2.790 2.790 0.000   0 2.640
NCMDL8 26/02/2015 Put 8.250 0.085 0.085 0.000   45 0.110
NCMCX8 26/02/2015 Call 8.500 2.500 2.720 0.000   0 2.425
NCMCY8 26/02/2015 Put 8.500 0.095 0.140 0.000   28 0.135
NCMC18 26/02/2015 Call 8.750 2.275 2.495 0.000   10 2.205
NCMC28 26/02/2015 Put 8.750 0.105 0.155 0.000   250 0.160
NCMC98 26/02/2015 Call 9.000 2.055 2.275 0.000   7 1.995
NCMCF8 26/02/2015 Put 9.000 0.130 0.180 0.000   660 0.200
NCMBO8 26/02/2015 Call 9.250 1.840 2.060 0.000   10 1.790
NCMBP8 26/02/2015 Put 9.250 0.165 0.215 0.000   320 0.240
NCMB48 26/02/2015 Call 9.500 1.660 1.840 0.000   33 1.595
NCMB58 26/02/2015 Put 9.500 0.200 0.260 0.245 100 230 0.285
NCMYD7 26/02/2015 Call 9.750 1.460 1.620 0.000   40 1.410
NCMYE7 26/02/2015 Put 9.750 0.255 0.305 0.000   110 0.350
NCMZG7 26/02/2015 Call 10.000 1.275 1.430 0.000   520 1.225
NCMZH7 26/02/2015 Put 10.000 0.315 0.370 0.000   62 0.415
NCMB88 26/02/2015 Call 10.250 1.125 1.220 0.000   318 1.060
NCMB98 26/02/2015 Put 10.250 0.375 0.445 0.000   238 0.505
NCMRF8 26/02/2015 Call 10.260 1.145 1.145 0.000   119 1.055
NCMRI8 26/02/2015 Put 10.260 0.430 0.430 0.000   30 0.505
NCMZ47 26/02/2015 Call 10.500 0.965 1.050 0.000   2,766 0.910
NCMZF7 26/02/2015 Put 10.500 0.460 0.515 0.000   210 0.600
NCMZU7 26/02/2015 Call 10.750 0.820 0.890 0.000   862 0.765
NCMZV7 26/02/2015 Put 10.750 0.560 0.625 0.000   0 0.710
NCMB28 26/02/2015 Call 11.000 0.685 0.750 0.630 50 6,227 0.640
NCMB38 26/02/2015 Put 11.000 0.670 0.730 0.000   580 0.840
NCMBF8 26/02/2015 Call 11.250 0.565 0.630 0.000   460 0.530
NCMBG8 26/02/2015 Put 11.250 0.795 0.865 0.000   75 0.980
NCMYZ7 26/02/2015 Call 11.500 0.465 0.515 0.000   5,879 0.430
NCMZ37 26/02/2015 Put 11.500 0.940 1.020 0.000   25 1.130
NCMZI7 26/02/2015 Call 11.750 0.375 0.420 0.000 10 1,716 0.350
NCMZQ7 26/02/2015 Put 11.750 1.090 1.230 0.000   0 1.300
NCMTU8 26/02/2015 Call 11.760 0.390 0.390 0.000   60 0.345
NCMTT8 26/02/2015 Put 11.760 1.175 1.175 0.000   1,010 1.295
NCMZY7 26/02/2015 Call 12.000 0.295 0.345 0.000   5,159 0.280
NCMB18 26/02/2015 Put 12.000 1.240 1.420 0.000   0 1.480
NCMTV8 26/02/2015 Call 12.010 0.315 0.315 0.000   0 0.275
NCMTW8 26/02/2015 Put 12.010 1.350 1.350 0.000   105 1.475
NCMB68 26/02/2015 Call 12.250 0.230 0.300 0.000   80 0.220
NCMB78 26/02/2015 Put 12.250 1.420 1.600 0.000   0 1.665
NCMTY8 26/02/2015 Call 12.260 0.255 0.255 0.000   0 0.220
NCMTX8 26/02/2015 Put 12.260 1.540 1.540 0.000   0 1.660
NCMYF7 26/02/2015 Call 12.500 0.180 0.240 0.000   218 0.175
NCMYX7 26/02/2015 Put 12.500 1.740 1.740 0.000   100 1.865
NCMTZ8 26/02/2015 Call 12.510 0.000 0.000 0.000   0 0.175
NCMU18 26/02/2015 Put 12.510 0.000 0.000 0.000   0 1.855
NCMZR7 26/02/2015 Call 12.750 0.140 0.190 0.000   0 0.140
NCMZT7 26/02/2015 Put 12.750 0.000 0.000 0.000   0 2.075
NCMZW7 26/02/2015 Call 13.000 0.000 0.000 0.000   249 0.105
NCMZX7 26/02/2015 Put 13.000 0.000 0.000 0.000   0 2.285
NCMY28 26/02/2015 Call 13.760 0.060 0.060 0.000   0 0.050
NCMY18 26/02/2015 Put 13.760 2.835 2.835 0.000   120 2.970
NCMY38 26/02/2015 Call 19.510 0.000 0.000 0.000   0 0.000
NCMY48 26/02/2015 Put 19.510 8.495 8.495 0.000   0 8.660
NCMY78 26/02/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMY68 26/02/2015 Put 20.010 8.990 8.990 0.000   9 9.160
NCMYC8 26/02/2015 Call 20.510 0.000 0.000 0.000   0 0.000
NCMYD8 26/02/2015 Put 20.510 9.490 9.490 0.000   20 9.655
NCMQB8 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQC8 26/02/2015 Put 22.010 10.985 10.985 0.000   50 11.150
NCMYT8 26/02/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMYU8 26/02/2015 Put 25.010 13.970 13.970 0.000   10 14.130
NCMZO7 26/03/2015 Call 0.010 10.990 10.990 0.000   29,247 10.820
NCMJ67 26/03/2015 Call 5.000 5.955 5.955 0.000   0 5.790
NCMJ77 26/03/2015 Put 5.000 0.000 0.000 0.000   1,130 0.004
NCMCT7 26/03/2015 Call 5.500 5.460 5.460 0.000   0 5.295
NCMCU7 26/03/2015 Put 5.500 0.001 0.001 0.000   100 0.010
NCMX79 26/03/2015 Call 6.000 4.965 4.965 0.000   0 4.820
NCMX89 26/03/2015 Put 6.000 0.004 0.004 0.000   100 0.020
NCMJW9 26/03/2015 Call 6.500 4.480 4.480 0.000   0 4.340
NCMKC9 26/03/2015 Put 6.500 0.010 0.010 0.000   421 0.040
NCMN78 26/03/2015 Call 6.750 4.235 4.235 0.000   0 4.100
NCMN88 26/03/2015 Put 6.750 0.015 0.015 0.000   0 0.050
NCMEG9 26/03/2015 Call 7.000 3.995 3.995 0.000   0 3.865
NCMEH9 26/03/2015 Put 7.000 0.025 0.025 0.000   400 0.060
NCMK88 26/03/2015 Call 7.010 3.985 3.985 0.000   0 3.855
NCMK78 26/03/2015 Put 7.010 0.025 0.025 0.000   0 0.065
NCMN98 26/03/2015 Call 7.250 3.760 3.760 0.000   0 3.625
NCMNK8 26/03/2015 Put 7.250 0.040 0.040 0.000   100 0.075
NCMZS8 26/03/2015 Call 7.500 3.525 3.525 0.000   0 3.395
NCMZT8 26/03/2015 Put 7.500 0.055 0.055 0.000   329 0.095
NCMJU8 26/03/2015 Call 7.510 3.515 3.515 0.000   250 3.385
NCMJV8 26/03/2015 Put 7.510 0.060 0.060 0.000   200 0.095
NCMLH7 26/03/2015 Call 7.750 3.295 3.295 0.000   0 3.165
NCMLS7 26/03/2015 Put 7.750 0.070 0.070 0.000   1,432 0.115
NCMZQ8 26/03/2015 Call 8.000 3.070 3.070 0.000   358 2.940
NCMZR8 26/03/2015 Put 8.000 0.095 0.095 0.000   1,031 0.140
NCMY19 26/03/2015 Call 8.250 2.850 2.850 0.000   100 2.720
NCMY29 26/03/2015 Put 8.250 0.000 0.000 0.000   260 0.170
NCMX18 26/03/2015 Call 8.500 2.565 2.785 0.000   165 2.505
NCMX28 26/03/2015 Put 8.500 0.125 0.195 0.000   332 0.200
NCMXY9 26/03/2015 Call 8.750 2.350 2.570 0.000   100 2.295
NCMXZ9 26/03/2015 Put 8.750 0.160 0.225 0.000   0 0.235
NCMMG8 26/03/2015 Call 9.000 2.140 2.360 0.000   1 2.090
NCMMH8 26/03/2015 Put 9.000 0.195 0.265 0.000   620 0.280
NCMPU8 26/03/2015 Call 9.010 2.205 2.205 0.000   0 2.085
NCMPV8 26/03/2015 Put 9.010 0.230 0.230 0.000   905 0.280
NCMY49 26/03/2015 Call 9.250 1.935 2.155 0.000   0 1.895
NCMY79 26/03/2015 Put 9.250 0.235 0.315 0.000   4,660 0.330
NCMPX8 26/03/2015 Call 9.260 2.005 2.005 0.000   0 1.885
NCMPW8 26/03/2015 Put 9.260 0.280 0.280 0.000   0 0.330
NCMJJ8 26/03/2015 Call 9.500 1.760 1.940 0.000   4,541 1.705
NCMJK8 26/03/2015 Put 9.500 0.325 0.370 0.000   780 0.390
NCMPY8 26/03/2015 Call 9.510 1.810 1.810 0.000   465 1.700
NCMPZ8 26/03/2015 Put 9.510 0.330 0.330 0.000   0 0.390
NCMYX9 26/03/2015 Call 9.750 1.570 1.730 0.000   404 1.530
NCMYZ9 26/03/2015 Put 9.750 0.355 0.400 0.000   1,123 0.460
NCMQ28 26/03/2015 Call 9.760 1.620 1.620 0.000   0 1.520
NCMQ18 26/03/2015 Put 9.760 0.395 0.395 0.000   10 0.460
NCMYK7 26/03/2015 Call 10.000 1.400 1.550 0.000   135 1.360
NCMYL7 26/03/2015 Put 10.000 0.415 0.470 0.000   3,759 0.540
NCMQ38 26/03/2015 Call 10.010 1.445 1.445 0.000   20 1.350
NCMQ68 26/03/2015 Put 10.010 0.460 0.460 0.000   35 0.535
NCMYI9 26/03/2015 Call 10.250 1.260 1.350 0.000   6 1.200
NCMYJ9 26/03/2015 Put 10.250 0.495 0.550 0.000   175 0.625
NCMRJ8 26/03/2015 Call 10.260 1.275 1.275 0.000   175 1.190
NCMRO8 26/03/2015 Put 10.260 0.540 0.540 0.000   0 0.625
NCMXG7 26/03/2015 Call 10.500 1.090 1.185 0.000   460 1.050
NCMXH7 26/03/2015 Put 10.500 0.585 0.640 0.000   1,922 0.730
NCMRP8 26/03/2015 Call 10.510 1.120 1.120 0.000   465 1.045
NCMRQ8 26/03/2015 Put 10.510 0.630 0.630 0.000   465 0.725
NCMYU9 26/03/2015 Call 10.750 0.950 1.035 0.000 11 390 0.910
NCMYV9 26/03/2015 Put 10.750 0.680 0.745 0.000   278 0.840
NCMVH8 26/03/2015 Call 10.760 0.975 0.975 0.000   20 0.910
NCMVI8 26/03/2015 Put 10.760 0.735 0.735 0.000   0 0.840
NCMXD7 26/03/2015 Call 11.000 0.820 0.895 0.000   2,679 0.790
NCMXF7 26/03/2015 Put 11.000 0.785 0.860 0.000   170 0.965
NCMRS8 26/03/2015 Call 11.010 0.840 0.840 0.775 50 569 0.785
NCMRR8 26/03/2015 Put 11.010 0.850 0.850 0.000   1,022 0.965
NCMY89 26/03/2015 Call 11.250 0.710 0.775 0.000   1,495 0.675
NCMYH9 26/03/2015 Put 11.250 0.920 0.990 0.000   24 1.100
NCMU68 26/03/2015 Call 11.260 0.725 0.725 0.000   190 0.670
NCMU78 26/03/2015 Put 11.260 0.975 0.975 0.000   630 1.100
NCMT97 26/03/2015 Call 11.500 0.605 0.660 0.000   1,297 0.575
NCMTA7 26/03/2015 Put 11.500 1.045 1.130 0.000   1,500 1.250
NCMRT8 26/03/2015 Call 11.510 0.620 0.620 0.000   160 0.570
NCMRU8 26/03/2015 Put 11.510 1.110 1.110 0.000   195 1.245
NCMBZ7 26/03/2015 Call 11.750 0.500 0.560 0.000   2,236 0.485
NCMC17 26/03/2015 Put 11.750 1.190 1.330 0.000   0 1.410
NCMTB7 26/03/2015 Call 12.000 0.420 0.460 0.000   596 0.405
NCMTC7 26/03/2015 Put 12.000 1.335 1.515 0.000   30 1.580
NCMCS8 26/03/2015 Call 12.010 0.445 0.445 0.000   300 0.405
NCMCR8 26/03/2015 Put 12.010 1.415 1.415 0.000   775 1.575
NCMDU7 26/03/2015 Call 12.250 0.345 0.420 0.000   382 0.340
NCMDV7 26/03/2015 Put 12.250 1.510 1.690 0.000   0 1.765
NCMLT7 26/03/2015 Call 12.260 0.375 0.375 0.000   80 0.335
NCMLU7 26/03/2015 Put 12.260 1.580 1.580 0.000   34 1.755
NCMC87 26/03/2015 Call 12.500 0.280 0.360 0.000   315 0.280
NCMC97 26/03/2015 Put 12.500 0.000 0.000 0.000   0 1.955
NCMLX7 26/03/2015 Call 12.510 0.000 0.000 0.000   0 0.280
NCMLW7 26/03/2015 Put 12.510 0.000 0.000 1.850 25 630 1.945
NCMDW7 26/03/2015 Call 12.750 0.230 0.300 0.000   0 0.235
NCMDX7 26/03/2015 Put 12.750 0.000 0.000 0.000   0 2.160
NCMXM8 26/03/2015 Call 12.760 0.000 0.000 0.000   0 0.230
NCMXL8 26/03/2015 Put 12.760 0.000 0.000 0.000   0 2.145
NCMBI7 26/03/2015 Call 13.000 0.190 0.250 0.000   32 0.190
NCMBJ7 26/03/2015 Put 13.000 0.000 0.000 0.000   120 2.370
NCMLY7 26/03/2015 Call 13.010 0.220 0.220 0.000   90 0.190
NCMLZ7 26/03/2015 Put 13.010 2.130 2.130 0.000   284 2.350
NCMTU7 26/03/2015 Call 13.250 0.185 0.185 0.000   15 0.155
NCMTV7 26/03/2015 Put 13.250 2.370 2.370 0.000   0 2.590
NCMXN8 26/03/2015 Call 13.510 0.155 0.155 0.000   255 0.125
NCMXO8 26/03/2015 Put 13.510 2.560 2.560 0.000   65 2.780
NCMTI9 26/03/2015 Call 14.000 0.105 0.105 0.000   330 0.085
NCMTJ9 26/03/2015 Put 14.000 3.080 3.080 0.000   0 3.275
NCMKC8 26/03/2015 Call 14.010 0.105 0.105 0.000   0 0.085
NCMKB8 26/03/2015 Put 14.010 3.015 3.015 0.000   1,166 3.235
NCMVV8 26/03/2015 Call 14.510 0.070 0.070 0.000   0 0.055
NCMVW8 26/03/2015 Put 14.510 3.495 3.495 0.000   460 3.700
NCMP79 26/03/2015 Call 15.000 0.045 0.045 0.000   482 0.035
NCMP89 26/03/2015 Put 15.000 4.080 4.080 0.000   0 4.250
NCMKD8 26/03/2015 Call 15.010 0.045 0.045 0.000   0 0.035
NCMKE8 26/03/2015 Put 15.010 3.985 3.985 0.000   986 4.175
NCMV68 26/03/2015 Call 16.010 0.020 0.020 0.000   0 0.015
NCMV58 26/03/2015 Put 16.010 4.975 4.975 0.000   315 5.150
NCMUQ8 26/03/2015 Call 16.510 0.015 0.015 0.000   0 0.009
NCMUR8 26/03/2015 Put 16.510 5.475 5.475 0.000   80 5.645
NCMJ39 26/03/2015 Call 17.000 0.008 0.008 0.000   100 0.006
NCMJ49 26/03/2015 Put 17.000 6.080 6.080 0.000   0 6.250
NCMUT8 26/03/2015 Call 17.010 0.008 0.008 0.000   0 0.006
NCMUS8 26/03/2015 Put 17.010 5.970 5.970 5.985 5 542 6.140
NCML47 26/03/2015 Call 18.010 0.003 0.003 0.000   0 0.002
NCMKW7 26/03/2015 Put 18.010 6.960 6.960 0.000   566 7.130
NCML67 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
NCML57 26/03/2015 Put 19.010 7.955 7.955 0.000   948 8.120
NCMBY9 26/03/2015 Call 20.000 0.000 0.000 0.000   138 0.000
NCMBZ9 26/03/2015 Put 20.000 9.080 9.080 0.000   0 9.250
NCML77 26/03/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCML87 26/03/2015 Put 20.010 8.950 8.950 0.000   631 9.115
NCMYE8 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
NCMYF8 26/03/2015 Put 20.510 9.445 9.445 0.000   0 9.610
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 10.080 10.080 0.000   0 10.250
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 9.940 9.940 0.000   972 10.110
NCMQD8 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQE8 26/03/2015 Put 22.010 10.935 10.935 0.000   636 11.105
NCMYJ8 26/03/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYI8 26/03/2015 Put 22.510 11.430 11.430 0.000   0 11.610
NCMYK8 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMYL8 26/03/2015 Put 23.010 11.925 11.925 0.000   216 12.115
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 13.080 13.080 0.000   0 13.250
NCMYW8 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMYV8 26/03/2015 Put 25.010 13.910 13.910 0.000   0 14.115
NCMUA8 26/03/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMUB8 26/03/2015 Put 26.510 15.400 15.400 0.000   673 15.590
NCMU98 26/03/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU88 26/03/2015 Put 27.010 15.900 15.900 0.000   819 16.085
NCMWE8 26/03/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWG8 26/03/2015 Put 30.010 18.875 18.875 0.000   15 19.050
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 21.855 21.855 0.000   12 22.025
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 22.850 22.850 0.000   40 23.015
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 23.840 23.840 0.000   315 24.010
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 24.835 24.835 0.000   174 25.000
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 27.815 27.815 0.000   27 27.975
NCMNL8 23/04/2015 Call 6.750 4.245 4.245 0.000   0 4.095
NCMNM8 23/04/2015 Put 6.750 0.015 0.015 0.000   0 0.075
NCMNR8 23/04/2015 Call 7.000 4.005 4.005 0.000   0 3.860
NCMNS8 23/04/2015 Put 7.000 0.025 0.025 0.000   0 0.085
NCMNT8 23/04/2015 Call 7.250 3.770 3.770 0.000   0 3.635
NCMNU8 23/04/2015 Put 7.250 0.040 0.040 0.000   15 0.100
NCMLM8 23/04/2015 Call 7.500 3.535 3.535 0.000   0 3.410
NCMLR8 23/04/2015 Put 7.500 0.055 0.055 0.000   0 0.120
NCMLU8 23/04/2015 Call 7.750 3.305 3.305 0.000   0 3.190
NCMLW8 23/04/2015 Put 7.750 0.075 0.075 0.000   322 0.140
NCMKL8 23/04/2015 Call 8.000 3.080 3.080 0.000   0 2.975
NCMKM8 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.165
NCMKN8 23/04/2015 Call 8.250 2.865 2.865 0.000   0 2.765
NCMKO8 23/04/2015 Put 8.250 0.135 0.135 0.000   0 0.195
NCMKP8 23/04/2015 Call 8.500 0.000 0.000 0.000   0 2.565
NCMKQ8 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.235
NCMKR8 23/04/2015 Call 8.750 0.000 0.000 0.000   0 2.360
NCMKS8 23/04/2015 Put 8.750 0.000 0.000 0.000   15 0.275
NCMKT8 23/04/2015 Call 9.000 0.000 0.000 0.000   0 2.165
NCMKU8 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.330
NCMKV8 23/04/2015 Call 9.250 2.070 2.070 0.000   0 1.975
NCMKW8 23/04/2015 Put 9.250 0.330 0.330 0.000   14 0.385
NCMKX8 23/04/2015 Call 9.500 1.885 1.885 0.000   10 1.795
NCMKY8 23/04/2015 Put 9.500 0.395 0.395 0.000   0 0.455
NCMKZ8 23/04/2015 Call 9.750 1.715 1.715 0.000   0 1.620
NCML18 23/04/2015 Put 9.750 0.470 0.470 0.000   0 0.525
NCML28 23/04/2015 Call 10.000 1.550 1.550 0.000   60 1.455
NCML38 23/04/2015 Put 10.000 0.550 0.550 0.000   8 0.615
NCML48 23/04/2015 Call 10.250 1.395 1.395 0.000   20 1.300
NCML58 23/04/2015 Put 10.250 0.640 0.640 0.000   0 0.705
NCML68 23/04/2015 Call 10.500 1.245 1.245 0.000   0 1.155
NCML78 23/04/2015 Put 10.500 0.735 0.735 0.000   0 0.810
NCML88 23/04/2015 Call 10.750 1.105 1.105 0.000   0 1.015
NCML98 23/04/2015 Put 10.750 0.845 0.845 0.000   0 0.915
NCMLA8 23/04/2015 Call 11.000 0.970 0.970 0.000   15 0.895
NCMLB8 23/04/2015 Put 11.000 0.960 0.960 0.000   0 1.040
NCMLC8 23/04/2015 Call 11.250 0.850 0.850 0.000   0 0.775
NCMLD8 23/04/2015 Put 11.250 1.090 1.090 0.000   0 1.170
NCMLE8 23/04/2015 Call 11.500 0.740 0.740 0.000   107 0.675
NCMLF8 23/04/2015 Put 11.500 1.230 1.230 0.000   0 1.315
NCMQT8 23/04/2015 Call 11.750 0.645 0.645 0.000   0 0.580
NCMQU8 23/04/2015 Put 11.750 1.380 1.380 0.000   0 1.470
NCMR48 23/04/2015 Call 12.000 0.560 0.560 0.000   76 0.500
NCMR58 23/04/2015 Put 12.000 1.545 1.545 0.000   0 1.640
NCMR68 23/04/2015 Call 12.250 0.485 0.485 0.000   0 0.425
NCMR78 23/04/2015 Put 12.250 1.720 1.720 0.000   0 1.820
NCMS48 23/04/2015 Call 12.500 0.000 0.000 0.000   15 0.365
NCMS58 23/04/2015 Put 12.500 0.000 0.000 0.000   0 2.010
NCMSI8 23/04/2015 Call 14.500 0.120 0.120 0.000   0 0.095
NCMSJ8 23/04/2015 Put 14.500 3.625 3.625 0.000   0 3.775
NCMSL8 23/04/2015 Call 15.500 0.060 0.060 0.000   0 0.045
NCMSK8 23/04/2015 Put 15.500 4.585 4.585 0.000   0 4.750
NCMUV8 23/04/2015 Call 16.510 0.030 0.030 0.000   0 0.020
NCMUU8 23/04/2015 Put 16.510 5.465 5.465 0.000   0 5.630
NCMUW8 23/04/2015 Call 17.010 0.020 0.020 0.000   0 0.015
NCMUX8 23/04/2015 Put 17.010 5.955 5.955 0.000   0 6.115
NCMSE8 23/04/2015 Call 18.010 0.010 0.010 0.000   0 0.006
NCMSF8 23/04/2015 Put 18.010 6.935 6.935 0.000   0 7.100
NCMSH8 23/04/2015 Call 19.010 0.005 0.005 0.000   0 0.003
NCMSG8 23/04/2015 Put 19.010 7.920 7.920 0.000   95 8.085
NCMQG8 23/04/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQF8 23/04/2015 Put 22.010 10.885 10.885 0.000   25 11.055
NCMUG8 28/05/2015 Call 7.500 3.605 3.605 0.000   0 3.480
NCMUH8 28/05/2015 Put 7.500 0.085 0.085 0.000   0 0.140
NCMUI8 28/05/2015 Call 7.750 3.385 3.385 0.000   0 3.275
NCMUJ8 28/05/2015 Put 7.750 0.115 0.115 0.000   0 0.185
NCMUM8 28/05/2015 Call 8.000 0.000 0.000 0.000   0 3.065
NCMUN8 28/05/2015 Put 8.000 0.000 0.000 0.000   0 0.220
NCMUO8 28/05/2015 Call 8.250 2.965 2.965 0.000   0 2.855
NCMUP8 28/05/2015 Put 8.250 0.185 0.185 0.000   10 0.260
NCMU28 28/05/2015 Call 8.500 0.000 0.000 0.000   0 2.650
NCMU38 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.300
NCMSY8 28/05/2015 Call 8.750 0.000 0.000 0.000   0 2.450
NCMSZ8 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.355
NCMSS8 28/05/2015 Call 9.000 0.000 0.000 0.000   0 2.260
NCMST8 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.405
NCMT78 28/05/2015 Call 9.250 2.200 2.200 0.000   0 2.080
NCMT88 28/05/2015 Put 9.250 0.410 0.410 0.000   0 0.470
NCMTD8 28/05/2015 Call 9.500 2.025 2.025 0.000   0 1.910
NCMTE8 28/05/2015 Put 9.500 0.485 0.485 0.000   15 0.540
NCMT18 28/05/2015 Call 9.750 1.850 1.850 0.000   100 1.745
NCMT28 28/05/2015 Put 9.750 0.565 0.565 0.000   100 0.620
NCMSO8 28/05/2015 Call 10.000 1.685 1.685 0.000   100 1.590
NCMSP8 28/05/2015 Put 10.000 0.650 0.650 0.000   15 0.715
NCMT38 28/05/2015 Call 10.250 1.530 1.530 0.000   0 1.440
NCMT68 28/05/2015 Put 10.250 0.745 0.745 0.000   0 0.810
NCMSU8 28/05/2015 Call 10.500 1.380 1.380 0.000   130 1.300
NCMSV8 28/05/2015 Put 10.500 0.845 0.845 0.000   0 0.920
NCMSM8 28/05/2015 Call 10.750 1.245 1.245 0.000   0 1.160
NCMSN8 28/05/2015 Put 10.750 0.955 0.955 0.000   0 1.030
NCMT98 28/05/2015 Call 11.000 1.115 1.115 0.000   205 1.040
NCMTA8 28/05/2015 Put 11.000 1.070 1.070 0.000   0 1.160
NCMTF8 28/05/2015 Call 11.250 0.995 0.995 0.000   7 0.920
NCMTG8 28/05/2015 Put 11.250 1.200 1.200 0.000   0 1.290
NCMSW8 28/05/2015 Call 11.500 0.880 0.880 0.000   0 0.815
NCMSX8 28/05/2015 Put 11.500 1.335 1.335 0.000   0 1.435
NCMSQ8 28/05/2015 Call 11.750 0.785 0.785 0.000   0 0.715
NCMSR8 28/05/2015 Put 11.750 1.485 1.485 0.000   0 1.585
NCMTB8 28/05/2015 Call 12.000 0.695 0.695 0.000   32 0.625
NCMTC8 28/05/2015 Put 12.000 1.640 1.640 0.000   0 1.740
NCMTH8 28/05/2015 Call 12.250 0.620 0.620 0.000   0 0.545
NCMTI8 28/05/2015 Put 12.250 1.815 1.815 0.000   0 1.910
NCMW28 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.470
NCMW38 28/05/2015 Put 12.500 0.000 0.000 0.000   0 2.085
NCMUZ8 28/05/2015 Call 16.510 0.065 0.065 0.000   0 0.050
NCMUY8 28/05/2015 Put 16.510 5.455 5.455 0.000   0 5.605
NCMV18 28/05/2015 Call 17.010 0.050 0.050 0.000   0 0.035
NCMV28 28/05/2015 Put 17.010 5.935 5.935 0.000   60 6.090
NCMZF8 28/05/2015 Call 19.010 0.015 0.015 0.000   0 0.010
NCMZG8 28/05/2015 Put 19.010 7.880 7.880 0.000   0 8.040
NCMZI8 28/05/2015 Call 19.510 0.010 0.010 0.000   0 0.008
NCMZH8 28/05/2015 Put 19.510 8.370 8.370 0.000   0 8.530
NCMZP7 25/06/2015 Call 0.010 11.065 11.065 0.000   170 10.895
NCMX99 25/06/2015 Call 6.000 4.930 5.280 0.000   110 4.920
NCMXA9 25/06/2015 Put 6.000 0.040 0.095 0.000   654 0.085
NCMKD9 25/06/2015 Call 6.500 4.465 4.815 0.000   100 4.455
NCMKS9 25/06/2015 Put 6.500 0.060 0.120 0.000   1 0.110
NCMNV8 25/06/2015 Call 6.750 4.235 4.585 0.000   81 4.225
NCMNW8 25/06/2015 Put 6.750 0.075 0.135 0.000   100 0.125
NCMEI9 25/06/2015 Call 7.000 4.005 4.355 0.000   700 4.000
NCMEJ9 25/06/2015 Put 7.000 0.095 0.155 0.000   310 0.145
NCMP28 25/06/2015 Call 7.250 3.780 4.130 0.000   0 3.775
NCMP38 25/06/2015 Put 7.250 0.110 0.180 0.000   215 0.170
NCMZU8 25/06/2015 Call 7.500 3.555 3.905 0.000   100 3.555
NCMZV8 25/06/2015 Put 7.500 0.135 0.205 0.000   95 0.200
NCMIX8 25/06/2015 Call 7.750 3.340 3.690 0.000   0 3.340
NCMIY8 25/06/2015 Put 7.750 0.165 0.235 0.000   850 0.230
NCMZW8 25/06/2015 Call 8.000 3.125 3.475 0.000   10 3.130
NCMZX8 25/06/2015 Put 8.000 0.195 0.265 0.000   277 0.270
NCMDU8 25/06/2015 Call 8.250 2.915 3.265 0.000   0 2.925
NCMDV8 25/06/2015 Put 8.250 0.225 0.315 0.000   65 0.310
NCMX38 25/06/2015 Call 8.500 2.710 3.060 0.000   100 2.725
NCMX48 25/06/2015 Put 8.500 0.265 0.355 0.000   5,032 0.360
NCMQD7 25/06/2015 Call 8.750 2.510 2.860 0.000   200 2.530
NCMQE7 25/06/2015 Put 8.750 0.310 0.400 0.000   319 0.415
NCMQ78 25/06/2015 Call 8.760 0.000 0.000 0.000   0 2.525
NCMQ88 25/06/2015 Put 8.760 0.000 0.000 0.000   0 0.410
NCMMI8 25/06/2015 Call 9.000 2.380 2.600 0.000   400 2.340
NCMMJ8 25/06/2015 Put 9.000 0.350 0.470 0.000   825 0.470
NCMPS7 25/06/2015 Call 9.250 2.195 2.415 0.000   0 2.165
NCMPT7 25/06/2015 Put 9.250 0.410 0.530 0.000   150 0.540
NCMJL8 25/06/2015 Call 9.500 2.015 2.235 0.000   59 1.990
NCMJM8 25/06/2015 Put 9.500 0.480 0.600 0.000   543 0.610
NCMP47 25/06/2015 Call 9.750 1.840 2.060 0.000   40 1.825
NCMP57 25/06/2015 Put 9.750 0.555 0.675 0.000   315 0.695
NCMYM7 25/06/2015 Call 10.000 1.695 1.875 0.000   479 1.670
NCMYN7 25/06/2015 Put 10.000 0.625 0.765 0.000   3,270 0.785
NCMK98 25/06/2015 Call 10.010 1.755 1.755 0.000   210 1.660
NCMKA8 25/06/2015 Put 10.010 0.710 0.710 0.000   277 0.780
NCMPM7 25/06/2015 Call 10.250 1.540 1.720 0.000   23 1.515
NCMPP7 25/06/2015 Put 10.250 0.715 0.855 0.000   200 0.880
NCMXI7 25/06/2015 Call 10.500 1.390 1.570 0.000   336 1.380
NCMXJ7 25/06/2015 Put 10.500 0.815 0.955 0.000   1,650 0.990
NCMP67 25/06/2015 Call 10.750 1.250 1.430 0.000   1,481 1.240
NCMP77 25/06/2015 Put 10.750 0.925 1.065 0.000   2,540 1.100
NCMXK7 25/06/2015 Call 11.000 1.140 1.280 0.000   3,810 1.125
NCMXL7 25/06/2015 Put 11.000 1.040 1.180 0.000   300 1.230
NCMPQ7 25/06/2015 Call 11.250 1.015 1.155 0.000   407 1.005
NCMPR7 25/06/2015 Put 11.250 1.165 1.305 0.000   400 1.360
NCMTD7 25/06/2015 Call 11.500 0.900 1.040 0.000   610 0.900
NCMTK7 25/06/2015 Put 11.500 1.280 1.460 0.000   800 1.510
NCMP87 25/06/2015 Call 11.750 0.795 0.935 0.000   2,069 0.805
NCMP97 25/06/2015 Put 11.750 1.425 1.605 0.000   200 1.660
NCMTL7 25/06/2015 Call 12.000 0.790 0.790 0.000   176 0.715
NCMTM7 25/06/2015 Put 12.000 1.690 1.690 0.000   1,668 1.820
NCMVR8 25/06/2015 Call 12.010 0.785 0.785 0.000   125 0.710
NCMVS8 25/06/2015 Put 12.010 1.670 1.670 0.000   290 1.800
NCMPK7 25/06/2015 Call 12.250 0.710 0.710 0.000   0 0.635
NCMPL7 25/06/2015 Put 12.250 1.850 1.850 0.000   0 1.990
NCMCF7 25/06/2015 Call 12.500 0.000 0.000 0.000   3,403 0.560
NCMCG7 25/06/2015 Put 12.500 2.015 2.015 0.000   0 2.165
NCMQL7 25/06/2015 Call 12.750 0.000 0.000 0.000   0 0.495
NCMQM7 25/06/2015 Put 12.750 0.000 0.000 0.000   0 2.350
NCMVL8 25/06/2015 Call 12.760 0.000 0.000 0.000   0 0.490
NCMVM8 25/06/2015 Put 12.760 0.000 0.000 0.000   30 2.320
NCMBK7 25/06/2015 Call 13.000 0.000 0.000 0.000   279 0.435
NCMBL7 25/06/2015 Put 13.000 2.365 2.365 0.000   0 2.540
NCMVO8 25/06/2015 Call 13.010 0.515 0.515 0.000   10 0.430
NCMVN8 25/06/2015 Put 13.010 2.325 2.325 0.000   90 2.505
NCMTW7 25/06/2015 Call 13.250 0.465 0.465 0.000   1,126 0.380
NCMTX7 25/06/2015 Put 13.250 0.000 0.000 0.000   50 2.740
NCMVP8 25/06/2015 Call 13.260 0.000 0.000 0.000   0 0.380
NCMVQ8 25/06/2015 Put 13.260 0.000 0.000 0.000   343 2.695
NCMVC9 25/06/2015 Call 13.500 0.000 0.000 0.000   140 0.335
NCMVD9 25/06/2015 Put 13.500 2.745 2.745 0.000   0 2.940
NCMTK9 25/06/2015 Call 14.000 0.335 0.335 0.000   3 0.255
NCMTL9 25/06/2015 Put 14.000 3.160 3.160 0.000   0 3.360
NCMBQ8 25/06/2015 Call 14.010 0.330 0.330 0.000   155 0.255
NCMBR8 25/06/2015 Put 14.010 3.095 3.095 0.000   1,476 3.295
NCMS18 25/06/2015 Call 14.500 0.265 0.265 0.000   65 0.195
NCMRZ8 25/06/2015 Put 14.500 3.610 3.610 0.000   0 3.800
NCMP99 25/06/2015 Call 15.000 0.210 0.210 0.000   171 0.150
NCMPK9 25/06/2015 Put 15.000 4.085 4.085 0.000   0 4.265
NCMJ58 25/06/2015 Call 15.010 0.210 0.210 0.000   0 0.150
NCMJ48 25/06/2015 Put 15.010 3.960 3.960 0.000   387 4.155
NCMS28 25/06/2015 Call 15.500 0.170 0.170 0.000   0 0.115
NCMS38 25/06/2015 Put 15.500 4.580 4.580 0.000   0 4.750
NCMJ99 25/06/2015 Call 16.000 0.130 0.130 0.000   2,560 0.090
NCMJA9 25/06/2015 Put 16.000 5.080 5.080 0.000   0 5.250
NCMQW8 25/06/2015 Call 16.010 0.130 0.130 0.000   0 0.090
NCMQV8 25/06/2015 Put 16.010 4.895 4.895 0.000   427 5.075
NCMYX8 25/06/2015 Call 16.500 0.105 0.105 0.000   0 0.070
NCMYZ8 25/06/2015 Put 16.500 5.580 5.580 0.000   0 5.750
NCMZ28 25/06/2015 Call 16.510 0.105 0.105 0.000   0 0.070
NCMZ18 25/06/2015 Put 16.510 5.375 5.375 0.000   69 5.550
NCMXR8 25/06/2015 Call 17.010 0.080 0.080 0.000   0 0.055
NCMXS8 25/06/2015 Put 17.010 5.860 5.860 0.000   59 6.040
NCMRV8 25/06/2015 Call 18.010 0.050 0.050 0.000   0 0.035
NCMRW8 25/06/2015 Put 18.010 6.840 6.840 0.000   367 7.020
NCMC78 25/06/2015 Call 19.000 0.030 0.030 0.000   90 0.020
NCMC88 25/06/2015 Put 19.000 8.080 8.080 0.000   0 8.250
NCMRY8 25/06/2015 Call 19.010 0.030 0.030 0.000   0 0.020
NCMRX8 25/06/2015 Put 19.010 7.825 7.825 0.000   206 8.000
NCMUH7 25/06/2015 Call 20.000 0.020 0.020 0.000   536 0.015
NCMUK7 25/06/2015 Put 20.000 9.080 9.080 0.000   0 9.250
NCMWN7 25/06/2015 Call 20.010 0.020 0.020 0.000   0 0.015
NCMWO7 25/06/2015 Put 20.010 8.810 8.810 0.000   1,539 8.990
NCMN57 25/06/2015 Call 21.000 0.010 0.010 0.000   0 0.009
NCMN67 25/06/2015 Put 21.000 10.080 10.080 0.000   0 10.250
NCMN87 25/06/2015 Call 21.010 0.010 0.010 0.000   0 0.009
NCMN77 25/06/2015 Put 21.010 9.795 9.795 0.000   461 9.980
NCMRW7 25/06/2015 Call 22.000 0.006 0.006 0.000   15 0.005
NCMRX7 25/06/2015 Put 22.000 11.080 11.080 0.000   0 11.250
NCMWS8 25/06/2015 Call 22.010 0.007 0.007 0.000   0 0.006
NCMWT8 25/06/2015 Put 22.010 10.780 10.780 0.000   210 10.970
NCMYN8 25/06/2015 Call 22.510 0.005 0.005 0.000   0 0.004
NCMYO8 25/06/2015 Put 22.510 11.275 11.275 0.000   30 11.460
NCMRS7 25/06/2015 Call 23.000 0.004 0.004 0.000   200 0.003
NCMRT7 25/06/2015 Put 23.000 12.080 12.080 0.000   0 12.250
NCMCQ8 25/06/2015 Call 23.010 0.004 0.004 0.000   0 0.004
NCMCP8 25/06/2015 Put 23.010 11.765 11.765 0.000   944 11.955
NCMYQ8 25/06/2015 Call 23.510 0.003 0.003 0.000   0 0.003
NCMYP8 25/06/2015 Put 23.510 12.260 12.260 0.000   176 12.445
NCMFQ8 25/06/2015 Call 25.010 0.002 0.002 0.000   0 0.001
NCMFR8 25/06/2015 Put 25.010 13.740 13.740 0.000   820 13.920
NCMUD8 25/06/2015 Call 26.010 0.001 0.001 0.000   0 0.001
NCMUC8 25/06/2015 Put 26.010 14.725 14.725 0.000   235 14.900
NCMW98 25/06/2015 Call 26.510 0.001 0.001 0.000   0 0.001
NCMW88 25/06/2015 Put 26.510 15.220 15.220 0.000   0 15.395
NCMU48 25/06/2015 Call 27.010 0.001 0.001 0.000   0 0.001
NCMU58 25/06/2015 Put 27.010 15.710 15.710 0.000   1,152 15.885
NCMWV8 25/06/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMWU8 25/06/2015 Put 27.510 16.205 16.205 0.000   40 16.375
NCMWW8 25/06/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMWX8 25/06/2015 Put 28.010 16.695 16.695 0.000   131 16.870
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 19.080 19.080 0.000   0 19.250
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 0.000 0.000 0.000   337 18.840
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 20.080 20.080 0.000   0 20.250
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 19.655 19.655 0.000   0 19.825
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 20.640 20.640 0.000   452 20.810
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 21.135 21.135 0.000   199 21.300
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 21.625 21.625 0.000   38 21.795
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 22.610 22.610 0.000   20 22.780
NCMXB9 24/09/2015 Call 6.000 5.090 5.090 0.000   0 5.015
NCMXC9 24/09/2015 Put 6.000 0.100 0.100 0.000   3,000 0.130
NCMKT9 24/09/2015 Call 6.500 4.640 4.640 0.000   0 4.575
NCMKW9 24/09/2015 Put 6.500 0.120 0.190 0.000   103 0.175
NCMP48 24/09/2015 Call 6.750 4.420 4.420 0.000   0 4.355
NCMP58 24/09/2015 Put 6.750 0.145 0.215 0.000   100 0.205
NCMEK9 24/09/2015 Call 7.000 4.200 4.200 0.000   0 4.135
NCMEL9 24/09/2015 Put 7.000 0.175 0.245 0.000   100 0.235
NCMK18 24/09/2015 Call 7.010 4.195 4.195 0.000   0 4.130
NCMK28 24/09/2015 Put 7.010 0.210 0.210 0.000   0 0.235
NCMP68 24/09/2015 Call 7.250 3.995 3.995 0.000   0 3.925
NCMP78 24/09/2015 Put 7.250 0.205 0.275 0.000   0 0.265
NCMCZ9 24/09/2015 Call 7.500 3.785 3.785 0.000   0 3.720
NCMD19 24/09/2015 Put 7.500 0.225 0.315 0.000   0 0.310
NCMIZ8 24/09/2015 Call 7.750 3.590 3.590 0.000   0 3.515
NCMJ18 24/09/2015 Put 7.750 0.265 0.355 0.000   0 0.350
NCMT48 24/09/2015 Call 8.000 3.395 3.395 0.000   0 3.320
NCMT58 24/09/2015 Put 8.000 0.310 0.400 0.000   0 0.395
NCMGN8 24/09/2015 Call 8.250 3.205 3.205 0.000   0 3.130
NCMGO8 24/09/2015 Put 8.250 0.355 0.445 0.000   20 0.450
NCMRM8 24/09/2015 Call 8.500 0.000 0.000 0.000   0 2.935
NCMRN8 24/09/2015 Put 8.500 0.395 0.515 0.000   0 0.505
NCMFG8 24/09/2015 Call 8.750 0.000 0.000 0.000   0 2.755
NCMFH8 24/09/2015 Put 8.750 0.450 0.570 0.000   0 0.570
NCMQ48 24/09/2015 Call 9.000 0.000 0.000 0.000   0 2.575
NCMQ58 24/09/2015 Put 9.000 0.515 0.635 0.000   110 0.640
NCMF58 24/09/2015 Call 9.250 2.510 2.510 0.000   0 2.400
NCMF68 24/09/2015 Put 9.250 0.585 0.705 0.000   0 0.710
NCMNX8 24/09/2015 Call 9.500 2.340 2.340 0.000   0 2.235
NCMNY8 24/09/2015 Put 9.500 0.655 0.795 0.000   0 0.795
NCMF38 24/09/2015 Call 9.750 2.190 2.190 0.000   5 2.075
NCMF48 24/09/2015 Put 9.750 0.820 0.820 0.000   0 0.885
NCMN18 24/09/2015 Call 10.000 2.035 2.035 0.000   15 1.915
NCMN28 24/09/2015 Put 10.000 0.910 0.910 0.000   20 0.975
NCMFK8 24/09/2015 Call 10.250 1.885 1.885 0.000   0 1.775
NCMFM8 24/09/2015 Put 10.250 1.010 1.010 0.000   0 1.080
NCMLZ8 24/09/2015 Call 10.500 1.745 1.745 0.000   0 1.635
NCMM18 24/09/2015 Put 10.500 0.000 0.000 0.000   25 1.190
NCMF18 24/09/2015 Call 10.750 1.610 1.610 0.000   0 1.500
NCMF28 24/09/2015 Put 10.750 1.230 1.230 0.000   0 1.300
NCMN38 24/09/2015 Call 11.000 1.480 1.480 0.000   35 1.385
NCMN48 24/09/2015 Put 11.000 0.000 0.000 0.000   190 1.430
NCMFI8 24/09/2015 Call 11.250 1.365 1.365 0.000   0 1.270
NCMFJ8 24/09/2015 Put 11.250 1.490 1.490 0.000   0 1.560
NCMLS8 24/09/2015 Call 11.500 1.250 1.250 0.000 11 15 1.155
NCMLT8 24/09/2015 Put 11.500 1.625 1.625 0.000   0 1.700
NCMF78 24/09/2015 Call 11.750 1.145 1.145 0.000   0 1.060
NCMFF8 24/09/2015 Put 11.750 1.775 1.775 0.000   0 1.850
NCMMW8 24/09/2015 Call 12.000 1.050 1.050 0.000   36 0.965
NCMMX8 24/09/2015 Put 12.000 1.935 1.935 0.000   0 2.000
NCMVU8 24/09/2015 Call 12.010 1.045 1.045 0.000   0 0.960
NCMVT8 24/09/2015 Put 12.010 1.905 1.905 0.000   0 1.970
NCMFN8 24/09/2015 Call 12.250 0.955 0.955 0.000   0 0.875
NCMFP8 24/09/2015 Put 12.250 2.100 2.100 0.000   0 2.160
NCMLP8 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.800
NCMLQ8 24/09/2015 Put 12.500 0.000 0.000 0.000   0 2.330
NCMMY8 24/09/2015 Call 13.000 0.710 0.710 0.000   5 0.650
NCMMZ8 24/09/2015 Put 13.000 2.635 2.635 0.000   0 2.685
NCMMM8 24/09/2015 Call 13.500 0.000 0.000 0.000   15 0.535
NCMMN8 24/09/2015 Put 13.500 3.015 3.015 0.000   0 3.065
NCMLN8 24/09/2015 Call 14.000 0.470 0.470 0.000   0 0.435
NCMLO8 24/09/2015 Put 14.000 3.415 3.415 0.000   0 3.475
NCMK48 24/09/2015 Call 14.010 0.470 0.470 0.000   0 0.435
NCMK38 24/09/2015 Put 14.010 3.350 3.350 0.000   30 3.395
NCMK58 24/09/2015 Call 15.010 0.315 0.315 0.000   0 0.285
NCMK68 24/09/2015 Put 15.010 4.170 4.170 0.000   212 4.235
NCMQX8 24/09/2015 Call 15.510 0.255 0.255 0.000   0 0.230
NCMQY8 24/09/2015 Put 15.510 4.600 4.600 0.000   215 4.675
NCMZ68 24/09/2015 Call 16.500 0.165 0.165 0.000   0 0.145
NCMZ58 24/09/2015 Put 16.500 5.635 5.635 0.000   0 5.760
NCMZ38 24/09/2015 Call 16.510 0.165 0.165 0.000   0 0.145
NCMZ48 24/09/2015 Put 16.510 5.480 5.480 0.000   0 5.575
NCMVX8 24/09/2015 Call 17.510 0.110 0.110 0.000   0 0.095
NCMVY8 24/09/2015 Put 17.510 6.395 6.395 0.000   38 6.505
NCMZ78 24/09/2015 Call 19.010 0.060 0.060 0.000   0 0.050
NCMZ88 24/09/2015 Put 19.010 7.800 7.800 0.000   50 7.930
NCMZA8 24/09/2015 Call 19.510 0.045 0.045 0.000   0 0.040
NCMZ98 24/09/2015 Put 19.510 8.275 8.275 0.000   0 8.410
NCMGU8 24/09/2015 Call 20.010 0.040 0.040 0.000   0 0.030
NCMGT8 24/09/2015 Put 20.010 8.750 8.750 0.000   240 8.890
NCMQP8 24/09/2015 Call 20.510 0.030 0.030 0.000   0 0.025
NCMQQ8 24/09/2015 Put 20.510 9.230 9.230 0.000   242 9.375
NCMS68 24/09/2015 Call 21.010 0.025 0.025 0.000   0 0.020
NCMS78 24/09/2015 Put 21.010 9.715 9.715 0.000   0 9.860
NCMS98 24/09/2015 Call 22.010 0.015 0.015 0.000   0 0.015
NCMS88 24/09/2015 Put 22.010 10.680 10.680 0.000   100 10.835
NCMYR8 24/09/2015 Call 22.510 0.015 0.015 0.000   0 0.010
NCMYS8 24/09/2015 Put 22.510 11.165 11.165 0.000   73 11.320
NCMSA8 24/09/2015 Call 23.010 0.010 0.010 0.000   0 0.009
NCMSB8 24/09/2015 Put 23.010 11.650 11.650 0.000   165 11.810
NCMZB8 24/09/2015 Call 23.510 0.008 0.008 0.000   0 0.007
NCMZC8 24/09/2015 Put 23.510 12.140 12.140 12.000 1 32 12.295
NCMSD8 24/09/2015 Call 24.010 0.007 0.007 0.000   0 0.006
NCMSC8 24/09/2015 Put 24.010 12.625 12.625 0.000   111 12.785
NCMFS8 24/09/2015 Call 25.010 0.004 0.004 0.000   0 0.004
NCMG48 24/09/2015 Put 25.010 13.600 13.600 0.000   75 13.765
NCMUF8 24/09/2015 Call 26.010 0.003 0.003 0.000   0 0.002
NCMUE8 24/09/2015 Put 26.010 14.580 14.580 0.000   335 14.740
NCMWB8 24/09/2015 Call 26.510 0.002 0.002 0.000   0 0.002
NCMWA8 24/09/2015 Put 26.510 15.065 15.065 0.000   0 15.230
NCMJC7 17/12/2015 Call 5.000 6.070 6.070 0.000   0 5.985
NCMJD7 17/12/2015 Put 5.000 0.070 0.130 0.000   252 0.110
NCMCZ7 17/12/2015 Call 5.500 5.605 5.605 0.000   0 5.540
NCMD17 17/12/2015 Put 5.500 0.100 0.170 0.000   50 0.145
NCMXD9 17/12/2015 Call 6.000 5.150 5.150 0.000   40 5.110
NCMXH9 17/12/2015 Put 6.000 0.140 0.210 0.000   0 0.190
NCMKX9 17/12/2015 Call 6.500 4.715 4.715 0.000   0 4.690
NCMKY9 17/12/2015 Put 6.500 0.195 0.265 0.000   100 0.250
NCMEM9 17/12/2015 Call 7.000 4.295 4.295 0.000   100 4.280
NCMEN9 17/12/2015 Put 7.000 0.250 0.340 0.300 30 400 0.320
NCMQL8 17/12/2015 Call 7.010 4.285 4.285 0.000   0 4.270
NCMQM8 17/12/2015 Put 7.010 0.295 0.295 0.000   85 0.315
NCMB29 17/12/2015 Call 7.500 3.895 3.895 0.000   5 3.875
NCMB39 17/12/2015 Put 7.500 0.330 0.420 0.000   0 0.405
NCMZY8 17/12/2015 Call 8.000 3.520 3.520 0.000   130 3.495
NCMB19 17/12/2015 Put 8.000 0.415 0.535 0.000   450 0.510
NCMX58 17/12/2015 Call 8.500 3.170 3.170 0.000   0 3.125
NCMX68 17/12/2015 Put 8.500 0.530 0.650 0.000   55 0.630
NCMMK8 17/12/2015 Call 9.000 2.840 2.840 0.000   400 2.770
NCMML8 17/12/2015 Put 9.000 0.660 0.800 0.000   100 0.775
NCMBH9 17/12/2015 Call 9.250 2.680 2.680 0.000   0 2.605
NCMBI9 17/12/2015 Put 9.250 0.805 0.805 0.000   0 0.855
NCMJN8 17/12/2015 Call 9.500 2.535 2.535 0.000   0 2.450
NCMJO8 17/12/2015 Put 9.500 0.820 0.960 0.000   0 0.945
NCMZJ8 17/12/2015 Call 9.750 2.390 2.390 0.000   0 2.290
NCMZO8 17/12/2015 Put 9.750 0.985 0.985 0.000   0 1.035
NCMZC7 17/12/2015 Call 10.000 2.245 2.245 0.000   450 2.140
NCMZD7 17/12/2015 Put 10.000 1.005 1.145 0.000   120 1.135
NCMBJ9 17/12/2015 Call 10.250 2.110 2.110 0.000   0 2.005
NCMBK9 17/12/2015 Put 10.250 1.185 1.185 0.000   0 1.245
NCMXO7 17/12/2015 Call 10.500 1.980 1.980 0.000   0 1.870
NCMXP7 17/12/2015 Put 10.500 1.295 1.295 0.000   0 1.360
NCMB69 17/12/2015 Call 10.750 1.850 1.850 0.000   0 1.735
NCMB79 17/12/2015 Put 10.750 1.410 1.410 0.000   0 1.470
NCMXM7 17/12/2015 Call 11.000 1.720 1.720 0.000   22 1.620
NCMXN7 17/12/2015 Put 11.000 1.535 1.535 0.000   40 1.605
NCMB89 17/12/2015 Call 11.250 1.610 1.610 0.000   0 1.505
NCMB99 17/12/2015 Put 11.250 1.670 1.670 0.000   0 1.735
NCMTP7 17/12/2015 Call 11.500 1.495 1.495 0.000   200 1.390
NCMTQ7 17/12/2015 Put 11.500 1.805 1.805 0.000   107 1.870
NCMZP8 17/12/2015 Call 11.750 1.385 1.385 0.000   0 1.290
NCMB49 17/12/2015 Put 11.750 1.945 1.945 0.000   0 2.015
NCMTN7 17/12/2015 Call 12.000 1.290 1.290 0.000   900 1.195
NCMTO7 17/12/2015 Put 12.000 2.105 2.105 0.000   4 2.170
NCMBF9 17/12/2015 Call 12.250 1.200 1.200 0.000   0 1.100
NCMBG9 17/12/2015 Put 12.250 2.265 2.265 0.000   0 2.320
NCMCH7 17/12/2015 Call 12.500 0.000 0.000 0.000   10 1.015
NCMCI7 17/12/2015 Put 12.500 0.000 0.000 0.000   0 2.480
NCMBM7 17/12/2015 Call 13.000 0.950 0.950 0.000   0 0.865
NCMBO7 17/12/2015 Put 13.000 2.780 2.780 0.000   102 2.820
NCMVE9 17/12/2015 Call 13.500 0.805 0.805 0.000   400 0.730
NCMVF9 17/12/2015 Put 13.500 3.145 3.145 0.000   0 3.175
NCMTM9 17/12/2015 Call 14.000 0.690 0.690 0.000   0 0.620
NCMU29 17/12/2015 Put 14.000 3.535 3.535 0.000   597 3.545
NCMPP9 17/12/2015 Call 15.000 0.490 0.490 0.000   278 0.440
NCMPQ9 17/12/2015 Put 15.000 4.360 4.360 0.000   0 4.355
NCMVC8 17/12/2015 Call 15.010 0.490 0.490 0.000   0 0.435
NCMVB8 17/12/2015 Put 15.010 4.240 4.240 0.000   175 4.200
NCMJB9 17/12/2015 Call 16.000 0.350 0.350 0.000   865 0.310
NCMJC9 17/12/2015 Put 16.000 5.235 5.235 0.000   480 5.260
NCMRK8 17/12/2015 Call 17.000 0.000 0.000 0.240 100 450 0.215
NCMRL8 17/12/2015 Put 17.000 6.150 6.150 0.000   0 6.250
NCMFT8 17/12/2015 Call 18.000 0.170 0.170 0.000   50 0.150
NCMFU8 17/12/2015 Put 18.000 7.105 7.105 0.000   0 7.250
NCMFX8 17/12/2015 Call 20.000 0.035 0.095 0.085 2,500 12,075 0.070
NCMFY8 17/12/2015 Put 20.000 9.080 9.080 0.000   0 9.250
NCMFV8 17/12/2015 Call 21.000 0.060 0.060 0.000   61 0.050
NCMFW8 17/12/2015 Put 21.000 10.080 10.080 0.000   0 10.250
NCMV78 17/12/2015 Call 22.010 0.040 0.040 0.000   0 0.035
NCMV88 17/12/2015 Put 22.010 10.585 10.585 0.000   20 10.690
NCMFL8 17/12/2015 Call 23.000 0.030 0.030 0.000   1,200 0.025
NCMFO8 17/12/2015 Put 23.000 12.080 12.080 0.000   0 12.250
NCMZD8 17/12/2015 Call 23.510 0.025 0.025 0.000   0 0.020
NCMZE8 17/12/2015 Put 23.510 12.025 12.025 0.000   3 12.150
NCMG28 17/12/2015 Call 24.000 0.020 0.020 0.000   50 0.020
NCMG38 17/12/2015 Put 24.000 13.080 13.080 0.000   0 13.250
NCMV98 17/12/2015 Call 24.010 0.020 0.020 0.000   0 0.020
NCMVA8 17/12/2015 Put 24.010 12.505 12.505 0.000   30 12.635
NCMWO8 17/12/2015 Call 24.500 0.015 0.015 0.000   0 0.015
NCMWP8 17/12/2015 Put 24.500 13.580 13.580 0.000   0 13.750
NCMWL8 17/12/2015 Call 24.510 0.020 0.020 0.000   0 0.015
NCMWK8 17/12/2015 Put 24.510 12.985 12.985 0.000   13 13.125
NCMFZ8 17/12/2015 Call 25.000 0.015 0.015 0.000   3,932 0.015
NCMG18 17/12/2015 Put 25.000 14.080 14.080 0.000   0 14.250
NCMVZ8 17/12/2015 Call 26.010 0.010 0.010 0.000   0 0.010
NCMW18 17/12/2015 Put 26.010 14.435 14.435 0.000   190 14.585
NCMIO8 17/12/2015 Call 28.000 0.006 0.006 0.000   50 0.005
NCMIP8 17/12/2015 Put 28.000 17.080 17.080 0.000   0 17.250
NCMM28 17/12/2015 Call 29.000 0.004 0.004 0.000   8,801 0.004
NCMM38 17/12/2015 Put 29.000 18.080 18.080 0.000   0 18.250
NCMXW8 17/12/2015 Call 29.010 0.004 0.004 0.000   0 0.004
NCMXV8 17/12/2015 Put 29.010 17.345 17.345 0.000   87 17.505
NCMWR8 17/12/2015 Call 35.000 0.001 0.001 0.000   330 0.001
NCMWQ8 17/12/2015 Put 35.000 24.080 24.080 0.000   0 24.250
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 29.080 29.080 0.000   0 29.250
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 28.055 28.055 0.000   360 28.220
NCMP88 23/03/2016 Call 6.500 4.805 4.805 0.000   0 4.780
NCMP98 23/03/2016 Put 6.500 0.195 0.195 0.000   0 0.305
NCMPK8 23/03/2016 Call 7.000 4.405 4.405 0.000   0 4.365
NCMPL8 23/03/2016 Put 7.000 0.275 0.275 0.000   0 0.395
NCMBT7 23/03/2016 Call 7.500 4.025 4.025 0.000   0 3.985
NCMBU7 23/03/2016 Put 7.500 0.385 0.385 0.000   0 0.495
NCMZ19 23/03/2016 Call 8.000 0.000 0.000 0.000   0 3.615
NCMZ29 23/03/2016 Put 8.000 0.515 0.515 0.000   0 0.610
NCMBR7 23/03/2016 Call 8.500 3.335 3.335 0.000   0 3.270
NCMBS7 23/03/2016 Put 8.500 0.660 0.660 0.000   0 0.745
NCMZD9 23/03/2016 Call 9.000 3.020 3.020 0.000   0 2.935
NCMZE9 23/03/2016 Put 9.000 0.000 0.000 0.000   20 0.890
NCMB17 23/03/2016 Call 9.500 2.720 2.720 0.000   0 2.625
NCMB27 23/03/2016 Put 9.500 1.020 1.020 0.000   0 1.075
NCMZF9 23/03/2016 Call 10.000 2.430 2.430 0.000   0 2.325
NCMZG9 23/03/2016 Put 10.000 1.215 1.215 0.000   0 1.270
NCMZX9 23/03/2016 Call 10.500 2.170 2.170 0.000   0 2.055
NCMZY9 23/03/2016 Put 10.500 1.440 1.440 0.000   0 1.495
NCMZB9 23/03/2016 Call 11.000 1.915 1.915 0.000   0 1.810
NCMZC9 23/03/2016 Put 11.000 1.680 1.680 0.000   155 1.745
NCMZ99 23/03/2016 Call 11.500 1.695 1.695 0.000   0 1.585
NCMZA9 23/03/2016 Put 11.500 1.945 1.945 0.000   0 2.010
NCMBX7 23/03/2016 Call 12.000 1.485 1.485 0.000   178 1.385
NCMBY7 23/03/2016 Put 12.000 2.235 2.235 0.000   0 2.300
NCMDS7 23/03/2016 Call 12.500 1.310 1.310 0.000   0 1.205
NCMDT7 23/03/2016 Put 12.500 0.000 0.000 0.000   0 2.605
NCME77 23/03/2016 Call 13.000 1.155 1.155 0.000   220 1.050
NCME87 23/03/2016 Put 13.000 2.905 2.905 0.000   0 2.945
NCMJE7 23/06/2016 Call 5.000 6.170 6.170 0.000   0 6.065
NCMJF7 23/06/2016 Put 5.000 0.065 0.065 0.000   150 0.155
NCMD27 23/06/2016 Call 5.500 5.725 5.725 0.000   0 5.645
NCMD37 23/06/2016 Put 5.500 0.105 0.105 0.000   50 0.215
NCMXI9 23/06/2016 Call 6.000 5.305 5.305 0.000   0 5.245
NCMXJ9 23/06/2016 Put 6.000 0.165 0.165 0.000   125 0.285
NCMKZ9 23/06/2016 Call 6.500 4.900 4.900 0.000   0 4.855
NCML19 23/06/2016 Put 6.500 0.245 0.245 0.000   0 0.370
NCMEO9 23/06/2016 Call 7.000 4.510 4.510 0.000   0 4.470
NCMFX9 23/06/2016 Put 7.000 0.340 0.340 0.000   0 0.465
NCMU99 23/06/2016 Call 7.500 4.145 4.145 0.000   0 4.110
NCMUA9 23/06/2016 Put 7.500 0.455 0.455 0.000   110 0.580
NCMK89 23/06/2016 Call 8.000 0.000 0.000 0.000   20 3.750
NCMK99 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.705
NCMG69 23/06/2016 Call 8.500 3.480 3.480 0.000   54 3.425
NCMG79 23/06/2016 Put 8.500 0.760 0.760 0.000   20 0.860
NCMGO9 23/06/2016 Call 9.000 3.170 3.170 0.000   0 3.110
NCMGP9 23/06/2016 Put 9.000 0.930 0.930 0.000   20 1.020
NCMG89 23/06/2016 Call 9.500 2.890 2.890 0.000   0 2.815
NCMG99 23/06/2016 Put 9.500 1.135 1.135 0.000   0 1.210
NCMGM9 23/06/2016 Call 10.000 2.615 2.615 0.000   0 2.545
NCMGN9 23/06/2016 Put 10.000 1.340 1.340 0.000   0 1.415
NCMFV9 23/06/2016 Call 10.500 2.370 2.370 0.000   0 2.285
NCMFW9 23/06/2016 Put 10.500 1.575 1.575 0.000   0 1.645
NCMGQ9 23/06/2016 Call 11.000 2.130 2.130 0.000   0 2.050
NCMGR9 23/06/2016 Put 11.000 1.825 1.825 0.000   0 1.895
NCMGK9 23/06/2016 Call 11.500 1.920 1.920 0.000   0 1.830
NCMGL9 23/06/2016 Put 11.500 2.100 2.100 0.000   0 2.170
NCMJ69 23/06/2016 Call 12.000 1.720 1.720 0.000   0 1.630
NCMJ79 23/06/2016 Put 12.000 2.395 2.395 0.000   0 2.465
NCMKQ9 23/06/2016 Call 12.500 1.550 1.550 0.000   0 1.455
NCMKR9 23/06/2016 Put 12.500 2.720 2.720 0.000   0 2.780
NCMQE9 23/06/2016 Call 13.000 1.385 1.385 0.000   1,000 1.295
NCMQF9 23/06/2016 Put 13.000 3.050 3.050 0.000   0 3.115
NCMUP9 23/06/2016 Call 13.500 1.255 1.255 0.000   0 1.160
NCMUQ9 23/06/2016 Put 13.500 0.000 0.000 0.000   0 3.475
NCMUR9 23/06/2016 Call 14.000 1.125 1.125 0.000   1,000 1.030
NCMUS9 23/06/2016 Put 14.000 3.785 3.785 0.000   0 3.845
NCMN39 23/06/2016 Call 30.000 0.040 0.040 0.000   864 0.045
NCMN29 23/06/2016 Put 30.000 19.080 19.080 0.000   0 19.250
NCMN49 23/06/2016 Call 35.000 0.015 0.015 0.000   50 0.025
NCMN59 23/06/2016 Put 35.000 24.080 24.080 0.000   0 24.250
NCMN79 23/06/2016 Call 40.000 0.006 0.006 0.000   6,030 0.020
NCMN69 23/06/2016 Put 40.000 29.080 29.080 0.000   0 29.250
NCMWH7 22/12/2016 Call 5.500 5.835 5.835 0.000   10 5.815
NCMWI7 22/12/2016 Put 5.500 0.290 0.380 0.000   345 0.330
NCMYT7 22/12/2016 Call 6.000 5.440 5.440 0.000   0 5.425
NCMYU7 22/12/2016 Put 6.000 0.355 0.475 0.000   100 0.410
NCMY17 22/12/2016 Call 6.500 5.060 5.060 0.000   0 5.050
NCMY27 22/12/2016 Put 6.500 0.450 0.570 0.000   220 0.505
NCMYR7 22/12/2016 Call 7.000 4.705 4.705 0.000   0 4.685
NCMYS7 22/12/2016 Put 7.000 0.600 0.600 0.000   0 0.620
NCMWJ7 22/12/2016 Call 7.500 4.365 4.365 0.000   0 4.330
NCMXZ7 22/12/2016 Put 7.500 0.720 0.720 0.000   0 0.740
NCMY77 22/12/2016 Call 8.000 4.050 4.050 0.000   20 4.000
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.890
NCMY57 22/12/2016 Call 8.500 3.745 3.745 0.000   14 3.680
NCMY67 22/12/2016 Put 8.500 0.000 0.000 0.000   0 1.045
NCMYP7 22/12/2016 Call 9.000 0.000 0.000 0.000   0 3.390
NCMYQ7 22/12/2016 Put 9.000 1.185 1.185 0.000   0 1.230
NCMY37 22/12/2016 Call 9.500 3.195 3.195 0.000   500 3.100
NCMY47 22/12/2016 Put 9.500 1.370 1.370 0.000   30 1.415
NCMZ17 22/12/2016 Call 10.000 2.945 2.945 0.000   12 2.850
NCMZ27 22/12/2016 Put 10.000 1.580 1.580 0.000   20 1.640
NCMZL7 22/12/2016 Call 10.500 2.705 2.705 0.000   6 2.600
NCMZM7 22/12/2016 Put 10.500 1.800 1.800 0.000   0 1.865
NCMDM8 22/12/2016 Call 11.000 2.475 2.475 0.000   19 2.375
NCMDN8 22/12/2016 Put 11.000 2.045 2.045 0.000   0 2.120
NCMDO8 22/12/2016 Call 11.500 2.270 2.270 0.000   3 2.155
NCMDP8 22/12/2016 Put 11.500 2.315 2.315 0.000   0 2.380
NCMDR8 22/12/2016 Call 12.000 2.065 2.065 0.000   6 1.950
NCMDQ8 22/12/2016 Put 12.000 2.595 2.595 0.000   0 2.665
NCMDS8 22/12/2016 Call 12.500 0.000 0.000 0.000   206 1.770
NCMDT8 22/12/2016 Put 12.500 2.910 2.910 0.000   0 2.965
NCMEN8 22/12/2016 Call 13.000 1.740 1.740 0.000   0 1.585
NCMEM8 22/12/2016 Put 13.000 3.235 3.235 0.000   0 3.280
NCMQJ8 22/12/2016 Call 13.500 0.000 0.000 0.000   0 1.430
NCMQK8 22/12/2016 Put 13.500 0.000 0.000 0.000   0 3.620
NCMEO8 22/12/2016 Call 14.000 1.475 1.475 0.000   485 1.285
NCMEP8 22/12/2016 Put 14.000 3.955 3.955 0.000   60 3.970
NCMMV9 22/12/2016 Call 14.500 1.355 1.355 0.000   80 1.145
NCMMW9 22/12/2016 Put 14.500 4.325 4.325 0.000   0 4.340
NCMER8 22/12/2016 Call 15.000 1.240 1.240 0.000   155 1.010
NCMEQ8 22/12/2016 Put 15.000 4.720 4.720 0.000   100 4.720
NCMPM8 29/06/2017 Call 6.500 5.205 5.205 0.000   0 5.000
NCMPN8 29/06/2017 Put 6.500 0.550 0.550 0.000   0 0.455
NCMPO8 29/06/2017 Call 7.000 4.875 4.875 0.000   0 4.675
NCMPP8 29/06/2017 Put 7.000 0.695 0.695 0.000   20 0.600
NCMJ28 29/06/2017 Call 7.500 4.565 4.565 0.000   0 4.370
NCMJ38 29/06/2017 Put 7.500 0.825 0.965 0.000   400 0.750
NCMDW8 29/06/2017 Call 8.000 0.000 0.000 0.000   0 4.080
NCMDX8 29/06/2017 Put 8.000 0.980 1.120 0.000   400 0.930
NCMPW7 29/06/2017 Call 8.500 3.995 3.995 0.000   0 3.820
NCMPX7 29/06/2017 Put 8.500 1.175 1.175 0.000   20 1.120
NCMQB7 29/06/2017 Call 9.000 0.000 0.000 0.000   0 3.570
NCMQC7 29/06/2017 Put 9.000 1.360 1.360 0.000   10 1.335
NCMPY7 29/06/2017 Call 9.500 3.475 3.475 0.000   0 3.340
NCMPZ7 29/06/2017 Put 9.500 1.545 1.545 0.000   7 1.560
NCMQ97 29/06/2017 Call 10.000 3.240 3.240 0.000   266 3.130
NCMQA7 29/06/2017 Put 10.000 1.765 1.765 0.000   200 1.815
NCMQ17 29/06/2017 Call 10.500 0.000 3.650 0.000   0 2.925
NCMQ27 29/06/2017 Put 10.500 1.990 1.990 0.000   0 2.070
NCMQ77 29/06/2017 Call 11.000 2.780 2.780 0.000   0 2.750
NCMQ87 29/06/2017 Put 11.000 2.240 2.240 0.000   100 2.360
NCMQ57 29/06/2017 Call 11.500 2.575 2.575 0.000   166 2.580
NCMQ67 29/06/2017 Put 11.500 2.510 2.510 0.000   100 2.650
NCMPU7 29/06/2017 Call 12.000 2.375 2.375 0.000   0 2.410
NCMPV7 29/06/2017 Put 12.000 2.795 2.795 0.000   0 2.955
NCMQ37 29/06/2017 Call 12.500 2.210 2.210 0.000   0 2.270
NCMQ47 29/06/2017 Put 12.500 3.115 3.115 0.000   0 3.285
NCMQF7 29/06/2017 Call 13.000 2.060 2.060 0.000   22 2.135
NCMQG7 29/06/2017 Put 13.000 3.440 3.440 0.000   10 3.615
NCMU37 29/06/2017 Call 13.500 1.915 1.915 0.000   160 1.995
NCMU47 29/06/2017 Put 13.500 3.780 3.780 0.000   450 3.965
NCMBU9 21/12/2017 Call 9.000 0.000 0.000 0.000   0 4.015
NCMBV9 21/12/2017 Put 9.000 1.500 1.500 0.000   0 1.570
NCMBO9 21/12/2017 Call 9.500 3.860 3.860 0.000   0 3.765
NCMBP9 21/12/2017 Put 9.500 1.725 1.725 0.000   0 1.785
NCMC39 21/12/2017 Call 10.000 3.630 3.630 0.000   0 3.520
NCMC49 21/12/2017 Put 10.000 1.955 1.955 0.000   0 2.010
NCMBL9 21/12/2017 Call 10.500 3.390 3.390 0.000   0 3.280
NCMBM9 21/12/2017 Put 10.500 2.180 2.180 0.000   0 2.245
NCMC59 21/12/2017 Call 11.000 3.175 3.175 0.000   0 3.070
NCMC69 21/12/2017 Put 11.000 2.440 2.440 0.000   0 2.505
NCMC19 21/12/2017 Call 11.500 2.970 2.970 0.000   0 2.865
NCMC29 21/12/2017 Put 11.500 2.705 2.705 0.000   0 2.770
NCMBS9 21/12/2017 Call 12.000 2.775 2.775 0.000   0 2.660
NCMBT9 21/12/2017 Put 12.000 2.985 2.985 0.000   0 3.050
NCMBW9 21/12/2017 Call 12.500 2.610 2.610 0.000   0 2.485
NCMBX9 21/12/2017 Put 12.500 0.000 0.000 0.000   0 3.350
NCMBQ9 21/12/2017 Call 13.000 2.470 2.470 0.000   0 2.310
NCMBR9 21/12/2017 Put 13.000 0.000 0.000 0.000   0 3.650

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.