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 14.390 Up 0.460 14.370 14.400 14.000 14.490 13.980 6,942,961 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMZO7 26/03/2015 Call 0.010 14.405 14.405 0.000   22,860 14.405
NCMJ67 26/03/2015 Call 5.000 9.400 9.400 0.000   0 9.400
NCMJ77 26/03/2015 Put 5.000 0.000 0.000 0.000   1,130 0.000
NCMCT7 26/03/2015 Call 5.500 8.900 8.900 0.000   0 8.900
NCMCU7 26/03/2015 Put 5.500 0.000 0.000 0.000   100 0.000
NCMX79 26/03/2015 Call 6.000 8.400 8.400 0.000   0 8.400
NCMX89 26/03/2015 Put 6.000 0.000 0.000 0.000   100 0.000
NCMJW9 26/03/2015 Call 6.500 7.900 7.900 0.000   0 7.900
NCMKC9 26/03/2015 Put 6.500 0.000 0.000 0.000   421 0.000
NCMN78 26/03/2015 Call 6.750 7.655 7.655 0.000   0 7.655
NCMN88 26/03/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMEG9 26/03/2015 Call 7.000 7.405 7.405 0.000   0 7.405
NCMEH9 26/03/2015 Put 7.000 0.000 0.000 0.000   400 0.000
NCMK88 26/03/2015 Call 7.010 7.395 7.395 0.000   0 7.395
NCMK78 26/03/2015 Put 7.010 0.000 0.000 0.000   0 0.000
NCMN98 26/03/2015 Call 7.250 7.155 7.155 0.000   0 7.155
NCMNK8 26/03/2015 Put 7.250 0.000 0.000 0.000   100 0.000
NCMZS8 26/03/2015 Call 7.500 6.905 6.905 0.000   0 6.905
NCMZT8 26/03/2015 Put 7.500 0.000 0.000 0.000   329 0.000
NCMJU8 26/03/2015 Call 7.510 6.895 6.895 0.000   250 6.895
NCMJV8 26/03/2015 Put 7.510 0.000 0.000 0.000   200 0.000
NCMLH7 26/03/2015 Call 7.750 6.655 6.655 0.000   0 6.655
NCMLS7 26/03/2015 Put 7.750 0.000 0.000 0.000   1,432 0.000
NCMZQ8 26/03/2015 Call 8.000 6.405 6.405 0.000   325 6.405
NCMZR8 26/03/2015 Put 8.000 0.001 0.001 0.000   771 0.001
NCMY19 26/03/2015 Call 8.250 6.155 6.155 0.000   100 6.155
NCMY29 26/03/2015 Put 8.250 0.001 0.001 0.000   260 0.001
NCMX18 26/03/2015 Call 8.500 5.910 5.910 0.000   168 5.910
NCMX28 26/03/2015 Put 8.500 0.002 0.002 0.000   376 0.002
NCMXY9 26/03/2015 Call 8.750 5.660 5.660 0.000   100 5.660
NCMXZ9 26/03/2015 Put 8.750 0.003 0.003 0.000   0 0.003
NCMMG8 26/03/2015 Call 9.000 5.415 5.415 0.000   241 5.415
NCMMH8 26/03/2015 Put 9.000 0.004 0.004 0.000   780 0.004
NCMPU8 26/03/2015 Call 9.010 5.405 5.405 0.000   26 5.405
NCMPV8 26/03/2015 Put 9.010 0.004 0.004 0.000   355 0.004
NCMY49 26/03/2015 Call 9.250 5.170 5.170 0.000   0 5.170
NCMY79 26/03/2015 Put 9.250 0.006 0.006 0.000   4,660 0.006
NCMPX8 26/03/2015 Call 9.260 5.160 5.160 0.000   0 5.160
NCMPW8 26/03/2015 Put 9.260 0.006 0.006 0.000   0 0.006
NCMJJ8 26/03/2015 Call 9.500 4.925 4.925 0.000   4,781 4.925
NCMJK8 26/03/2015 Put 9.500 0.009 0.009 0.000   893 0.009
NCMPY8 26/03/2015 Call 9.510 4.915 4.915 0.000   0 4.915
NCMPZ8 26/03/2015 Put 9.510 0.009 0.009 0.000   0 0.009
NCMYX9 26/03/2015 Call 9.750 4.680 4.680 0.000   422 4.680
NCMYZ9 26/03/2015 Put 9.750 0.010 0.010 0.000   1,113 0.010
NCMQ28 26/03/2015 Call 9.760 4.670 4.670 0.000   0 4.670
NCMQ18 26/03/2015 Put 9.760 0.010 0.010 0.000   10 0.010
NCMYK7 26/03/2015 Call 10.000 4.435 4.435 0.000   858 4.435
NCMYL7 26/03/2015 Put 10.000 0.015 0.015 0.020 250 4,549 0.015
NCMQ38 26/03/2015 Call 10.010 4.425 4.425 0.000 5 321 4.425
NCMQ68 26/03/2015 Put 10.010 0.015 0.015 0.000   55 0.015
NCMYI9 26/03/2015 Call 10.250 4.185 4.185 0.000   150 4.185
NCMYJ9 26/03/2015 Put 10.250 0.020 0.020 0.000   375 0.020
NCMRJ8 26/03/2015 Call 10.260 4.175 4.175 0.000   130 4.175
NCMRO8 26/03/2015 Put 10.260 0.020 0.020 0.000   0 0.020
NCMXG7 26/03/2015 Call 10.500 3.940 3.940 0.000   470 3.940
NCMXH7 26/03/2015 Put 10.500 0.025 0.025 0.000   1,897 0.025
NCMRP8 26/03/2015 Call 10.510 3.930 3.930 0.000   79 3.930
NCMRQ8 26/03/2015 Put 10.510 0.025 0.025 0.000   465 0.025
NCMYU9 26/03/2015 Call 10.750 3.695 3.695 0.000   430 3.695
NCMYV9 26/03/2015 Put 10.750 0.030 0.030 0.000   478 0.030
NCMVH8 26/03/2015 Call 10.760 3.685 3.685 2.560 15 75 3.685
NCMVI8 26/03/2015 Put 10.760 0.030 0.030 0.000   0 0.030
NCMXD7 26/03/2015 Call 11.000 3.450 3.450 0.000   3,360 3.450
NCMXF7 26/03/2015 Put 11.000 0.035 0.035 0.000   1,343 0.035
NCMRS8 26/03/2015 Call 11.010 3.440 3.440 3.420 22 287 3.440
NCMRR8 26/03/2015 Put 11.010 0.035 0.035 0.000   533 0.035
NCMY89 26/03/2015 Call 11.250 3.205 3.205 0.000   1,695 3.205
NCMYH9 26/03/2015 Put 11.250 0.045 0.045 0.000   300 0.045
NCMU68 26/03/2015 Call 11.260 3.200 3.200 0.000   190 3.200
NCMU78 26/03/2015 Put 11.260 0.045 0.045 0.000   610 0.045
NCMT97 26/03/2015 Call 11.500 2.965 2.965 0.000   1,670 2.965
NCMTA7 26/03/2015 Put 11.500 0.050 0.050 0.000   1,680 0.050
NCMRT8 26/03/2015 Call 11.510 2.955 2.955 0.000   297 2.955
NCMRU8 26/03/2015 Put 11.510 0.055 0.055 0.000   610 0.055
NCMBZ7 26/03/2015 Call 11.750 2.725 2.725 0.000   2,603 2.725
NCMC17 26/03/2015 Put 11.750 0.060 0.060 0.000   0 0.060
NCMTB7 26/03/2015 Call 12.000 2.490 2.490 0.000   1,376 2.490
NCMTC7 26/03/2015 Put 12.000 0.075 0.075 0.000   3,274 0.075
NCMCS8 26/03/2015 Call 12.010 2.480 2.480 0.000   410 2.480
NCMCR8 26/03/2015 Put 12.010 0.075 0.075 0.000   360 0.075
NCMDU7 26/03/2015 Call 12.250 2.250 2.250 0.000   657 2.250
NCMDV7 26/03/2015 Put 12.250 0.095 0.095 0.000   172 0.095
NCMLT7 26/03/2015 Call 12.260 2.245 2.245 0.000 15 95 2.245
NCMLU7 26/03/2015 Put 12.260 0.095 0.095 0.000   25 0.095
NCMC87 26/03/2015 Call 12.500 2.025 2.025 0.000   1,354 2.025
NCMC97 26/03/2015 Put 12.500 0.115 0.115 0.000   6,322 0.115
NCMLX7 26/03/2015 Call 12.510 2.015 2.015 0.000   230 2.015
NCMLW7 26/03/2015 Put 12.510 0.115 0.115 0.000   555 0.115
NCMDW7 26/03/2015 Call 12.750 1.795 1.795 0.000   250 1.795
NCMDX7 26/03/2015 Put 12.750 0.140 0.140 0.130 80 150 0.140
NCMXM8 26/03/2015 Call 12.760 1.790 1.790 0.000   270 1.790
NCMXL8 26/03/2015 Put 12.760 0.145 0.145 0.000   60 0.145
NCMBI7 26/03/2015 Call 13.000 1.580 1.580 1.300 4 1,004 1.580
NCMBJ7 26/03/2015 Put 13.000 0.180 0.180 0.000   858 0.180
NCMLY7 26/03/2015 Call 13.010 1.570 1.570 1.600 20 739 1.570
NCMLZ7 26/03/2015 Put 13.010 0.180 0.180 0.160 60 345 0.180
NCMTU7 26/03/2015 Call 13.250 1.375 1.375 0.000   251 1.375
NCMTV7 26/03/2015 Put 13.250 0.225 0.225 0.210 20 35 0.225
NCMRN9 26/03/2015 Call 13.260 1.365 1.365 0.000   55 1.365
NCMRO9 26/03/2015 Put 13.260 0.225 0.225 0.210 50 126 0.225
NCME89 26/03/2015 Call 13.500 1.180 1.180 0.000   953 1.180
NCME99 26/03/2015 Put 13.500 0.280 0.280 0.260 90 2,200 0.280
NCMXN8 26/03/2015 Call 13.510 1.175 1.175 0.000   397 1.175
NCMXO8 26/03/2015 Put 13.510 0.280 0.280 0.250 10 472 0.280
NCMFM9 26/03/2015 Call 13.750 1.000 1.000 0.000   370 1.000
NCMFN9 26/03/2015 Put 13.750 0.345 0.345 0.335 30 100 0.345
NCMRQ9 26/03/2015 Call 13.760 0.995 0.995 0.000   150 0.995
NCMRP9 26/03/2015 Put 13.760 0.350 0.350 0.000 10 100 0.350
NCMTI9 26/03/2015 Call 14.000 0.840 0.840 0.850 925 5,166 0.840
NCMTJ9 26/03/2015 Put 14.000 0.435 0.435 0.400 739 777 0.435
NCMKC8 26/03/2015 Call 14.010 0.830 0.830 0.000   230 0.830
NCMKB8 26/03/2015 Put 14.010 0.435 0.435 0.000   390 0.435
NCMI79 26/03/2015 Call 14.250 0.695 0.695 0.000 300 637 0.695
NCMI89 26/03/2015 Put 14.250 0.535 0.535 0.000   21 0.535
NCMRR9 26/03/2015 Call 14.260 0.690 0.690 0.000   10 0.690
NCMRS9 26/03/2015 Put 14.260 0.540 0.540 0.000 45 45 0.540
NCMJH9 26/03/2015 Call 14.500 0.565 0.565 0.580 1,898 2,304 0.565
NCMJI9 26/03/2015 Put 14.500 0.655 0.655 0.620 8 1,169 0.655
NCMVV8 26/03/2015 Call 14.510 0.560 0.560 0.360 700 924 0.560
NCMVW8 26/03/2015 Put 14.510 0.660 0.660 0.000   545 0.660
NCMJF9 26/03/2015 Call 14.750 0.455 0.455 0.450 288 458 0.455
NCMJG9 26/03/2015 Put 14.750 0.795 0.795 0.780 300 235 0.795
NCMMD9 26/03/2015 Call 14.760 0.455 0.455 0.425 110 110 0.455
NCMME9 26/03/2015 Put 14.760 0.800 0.800 0.000   1 0.800
NCMP79 26/03/2015 Call 15.000 0.365 0.365 0.360 881 4,380 0.365
NCMP89 26/03/2015 Put 15.000 0.950 0.950 0.000   150 0.950
NCMKD8 26/03/2015 Call 15.010 0.365 0.365 0.360 120 372 0.365
NCMKE8 26/03/2015 Put 15.010 0.955 0.955 0.000   965 0.955
NCMLN9 26/03/2015 Call 15.500 0.230 0.230 0.210 210 653 0.230
NCMLO9 26/03/2015 Put 15.500 1.315 1.315 0.000   0 1.315
NCMS29 26/03/2015 Call 15.510 0.230 0.230 0.260 370 290 0.230
NCMS19 26/03/2015 Put 15.510 1.320 1.320 0.000   0 1.320
NCMLL9 26/03/2015 Call 16.000 0.145 0.145 0.150 20 3,520 0.145
NCMLM9 26/03/2015 Put 16.000 1.730 1.730 0.000   0 1.730
NCMV68 26/03/2015 Call 16.010 0.145 0.145 0.150 30 60 0.145
NCMV58 26/03/2015 Put 16.010 1.735 1.735 0.000   265 1.735
NCMPX9 26/03/2015 Call 16.500 0.090 0.090 0.000   0 0.090
NCMPY9 26/03/2015 Put 16.500 2.185 2.185 0.000   0 2.185
NCMUQ8 26/03/2015 Call 16.510 0.090 0.090 0.000   0 0.090
NCMUR8 26/03/2015 Put 16.510 2.185 2.185 0.000   80 2.185
NCMJ39 26/03/2015 Call 17.000 0.055 0.055 0.000   1,068 0.055
NCMJ49 26/03/2015 Put 17.000 2.655 2.655 0.000   0 2.655
NCMUT8 26/03/2015 Call 17.010 0.055 0.055 0.000   0 0.055
NCMUS8 26/03/2015 Put 17.010 2.655 2.655 0.000   431 2.655
NCMQJ9 26/03/2015 Call 17.500 0.035 0.035 0.000   0 0.035
NCMQK9 26/03/2015 Put 17.500 3.140 3.140 0.000   0 3.140
NCML47 26/03/2015 Call 18.010 0.020 0.020 0.000   0 0.020
NCMKW7 26/03/2015 Put 18.010 3.630 3.630 0.000   541 3.630
NCML67 26/03/2015 Call 19.010 0.007 0.007 0.000   0 0.007
NCML57 26/03/2015 Put 19.010 4.615 4.615 0.000   1,175 4.615
NCMBY9 26/03/2015 Call 20.000 0.002 0.002 0.000   1,138 0.002
NCMBZ9 26/03/2015 Put 20.000 5.620 5.620 0.000   0 5.620
NCML77 26/03/2015 Call 20.010 0.002 0.002 0.000   0 0.002
NCML87 26/03/2015 Put 20.010 5.610 5.610 0.000   663 5.610
NCMYE8 26/03/2015 Call 20.510 0.001 0.001 0.000   0 0.001
NCMYF8 26/03/2015 Put 20.510 6.110 6.110 0.000   8 6.110
NCMN47 26/03/2015 Call 21.000 0.001 0.001 0.000   0 0.001
NCMN37 26/03/2015 Put 21.000 6.615 6.615 0.000   0 6.615
NCMN17 26/03/2015 Call 21.010 0.001 0.001 0.000   0 0.001
NCMN27 26/03/2015 Put 21.010 6.605 6.605 0.000   1,008 6.605
NCMN19 26/03/2015 Call 21.510 0.000 0.000 0.000   0 0.000
NCMMZ9 26/03/2015 Put 21.510 7.105 7.105 0.000   0 7.105
NCMQD8 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQE8 26/03/2015 Put 22.010 7.605 7.605 0.000   441 7.605
NCMYJ8 26/03/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYI8 26/03/2015 Put 22.510 8.105 8.105 0.000   9 8.105
NCMYK8 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMYL8 26/03/2015 Put 23.010 8.605 8.605 0.000   166 8.605
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 9.615 9.615 0.000   0 9.615
NCMYW8 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMYV8 26/03/2015 Put 25.010 10.590 10.590 0.000   0 10.590
NCMUA8 26/03/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMUB8 26/03/2015 Put 26.510 12.085 12.085 0.000   547 12.085
NCMU98 26/03/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU88 26/03/2015 Put 27.010 12.580 12.580 0.000   1,089 12.580
NCMWE8 26/03/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWG8 26/03/2015 Put 30.010 15.570 15.570 0.000   15 15.570
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 18.565 18.565 0.000   12 18.565
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 19.565 19.565 0.000   40 19.565
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 20.560 20.560 0.000   57 20.560
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 21.560 21.560 0.000   174 21.560
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 24.555 24.555 0.000   27 24.555
NCMNL8 23/04/2015 Call 6.750 7.665 7.665 0.000   0 7.665
NCMNM8 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMNR8 23/04/2015 Call 7.000 7.415 7.415 0.000   0 7.415
NCMNS8 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
NCMNT8 23/04/2015 Call 7.250 7.165 7.165 0.000   0 7.165
NCMNU8 23/04/2015 Put 7.250 0.001 0.001 0.000   15 0.001
NCMLM8 23/04/2015 Call 7.500 6.915 6.915 0.000   0 6.915
NCMLR8 23/04/2015 Put 7.500 0.001 0.001 0.000   0 0.001
NCMLU8 23/04/2015 Call 7.750 6.665 6.665 0.000   0 6.665
NCMLW8 23/04/2015 Put 7.750 0.002 0.002 0.000   322 0.002
NCMKL8 23/04/2015 Call 8.000 6.420 6.420 0.000   0 6.420
NCMKM8 23/04/2015 Put 8.000 0.003 0.003 0.000   0 0.003
NCMKN8 23/04/2015 Call 8.250 6.170 6.170 0.000   0 6.170
NCMKO8 23/04/2015 Put 8.250 0.004 0.004 0.000   0 0.004
NCMKP8 23/04/2015 Call 8.500 5.925 5.925 0.000   33 5.925
NCMKQ8 23/04/2015 Put 8.500 0.006 0.006 0.000   0 0.006
NCMKR8 23/04/2015 Call 8.750 5.675 5.675 0.000   0 5.675
NCMKS8 23/04/2015 Put 8.750 0.009 0.009 0.000   15 0.009
NCMKT8 23/04/2015 Call 9.000 5.430 5.430 0.000   0 5.430
NCMKU8 23/04/2015 Put 9.000 0.015 0.015 0.000   0 0.015
NCMKV8 23/04/2015 Call 9.250 5.190 5.190 0.000   0 5.190
NCMKW8 23/04/2015 Put 9.250 0.015 0.015 0.000   14 0.015
NCMKX8 23/04/2015 Call 9.500 4.945 4.945 0.000   10 4.945
NCMKY8 23/04/2015 Put 9.500 0.020 0.020 0.000   0 0.020
NCMKZ8 23/04/2015 Call 9.750 4.700 4.700 0.000   0 4.700
NCML18 23/04/2015 Put 9.750 0.030 0.030 0.000   0 0.030
NCML28 23/04/2015 Call 10.000 4.460 4.460 0.000   160 4.460
NCML38 23/04/2015 Put 10.000 0.035 0.035 0.000   220 0.035
NCML48 23/04/2015 Call 10.250 4.220 4.220 0.000   20 4.220
NCML58 23/04/2015 Put 10.250 0.045 0.045 0.000   100 0.045
NCML68 23/04/2015 Call 10.500 3.980 3.980 0.000   30 3.980
NCML78 23/04/2015 Put 10.500 0.055 0.055 0.000   240 0.055
NCML88 23/04/2015 Call 10.750 3.740 3.740 0.000   0 3.740
NCML98 23/04/2015 Put 10.750 0.065 0.065 0.000   100 0.065
NCMT29 23/04/2015 Call 10.760            
NCMT39 23/04/2015 Put 10.760            
NCMLA8 23/04/2015 Call 11.000 3.505 3.505 0.000   829 3.505
NCMLB8 23/04/2015 Put 11.000 0.075 0.075 0.000   610 0.075
NCML49 23/04/2015 Call 11.010 3.495 3.495 0.000 5 5 3.495
NCML39 23/04/2015 Put 11.010 0.075 0.075 0.000   0 0.075
NCMLC8 23/04/2015 Call 11.250 3.270 3.270 0.000   4 3.270
NCMLD8 23/04/2015 Put 11.250 0.090 0.090 0.000   0 0.090
NCMLE8 23/04/2015 Call 11.500 3.040 3.040 0.000   165 3.040
NCMLF8 23/04/2015 Put 11.500 0.110 0.110 0.000   220 0.110
NCML89 23/04/2015 Call 11.510 3.030 3.030 0.000   0 3.030
NCML79 23/04/2015 Put 11.510 0.110 0.110 0.000   0 0.110
NCMQT8 23/04/2015 Call 11.750 2.810 2.810 0.000   250 2.810
NCMQU8 23/04/2015 Put 11.750 0.130 0.130 0.000   10 0.130
NCMR48 23/04/2015 Call 12.000 2.590 2.590 0.000   90 2.590
NCMR58 23/04/2015 Put 12.000 0.155 0.155 0.000   199 0.155
NCML59 23/04/2015 Call 12.010 2.580 2.580 0.000   300 2.580
NCML69 23/04/2015 Put 12.010 0.155 0.155 0.000   100 0.155
NCMR68 23/04/2015 Call 12.250 2.370 2.370 0.000   80 2.370
NCMR78 23/04/2015 Put 12.250 0.185 0.185 0.000   0 0.185
NCMS48 23/04/2015 Call 12.500 2.160 2.160 0.000   450 2.160
NCMS58 23/04/2015 Put 12.500 0.225 0.225 0.000   100 0.225
NCMS49 23/04/2015 Call 12.510 2.150 2.150 0.000   40 2.150
NCMS39 23/04/2015 Put 12.510 0.225 0.225 0.000   136 0.225
NCMC79 23/04/2015 Call 12.750 1.955 1.955 0.000   90 1.955
NCMC89 23/04/2015 Put 12.750 0.270 0.270 0.000   123 0.270
NCMS59 23/04/2015 Call 12.760 1.945 1.945 0.000   0 1.945
NCMS69 23/04/2015 Put 12.760 0.270 0.270 0.000   0 0.270
NCMD79 23/04/2015 Call 13.000 1.755 1.755 0.000   300 1.755
NCMD89 23/04/2015 Put 13.000 0.320 0.320 0.000   1,052 0.320
NCMMF9 23/04/2015 Call 13.010 1.745 1.745 0.000   25 1.745
NCMMG9 23/04/2015 Put 13.010 0.320 0.320 0.000   10 0.320
NCMD99 23/04/2015 Call 13.250 1.565 1.565 0.000   52 1.565
NCMDK9 23/04/2015 Put 13.250 0.380 0.380 0.000   150 0.380
NCMMI9 23/04/2015 Call 13.260 1.560 1.560 0.000   270 1.560
NCMMH9 23/04/2015 Put 13.260 0.380 0.380 0.000   250 0.380
NCMEF9 23/04/2015 Call 13.500 1.385 1.385 0.000   146 1.385
NCMEP9 23/04/2015 Put 13.500 0.450 0.450 0.000   370 0.450
NCMRZ9 23/04/2015 Call 13.510 1.380 1.380 0.000   390 1.380
NCMRY9 23/04/2015 Put 13.510 0.450 0.450 0.000   0 0.450
NCMFO9 23/04/2015 Call 13.750 1.220 1.220 1.220 15 300 1.220
NCMFP9 23/04/2015 Put 13.750 0.535 0.535 0.530 20 34 0.535
NCMFQ9 23/04/2015 Call 14.000 1.060 1.060 0.000   174 1.060
NCMFR9 23/04/2015 Put 14.000 0.620 0.620 0.600 310 320 0.620
NCMMJ9 23/04/2015 Call 14.010 1.055 1.055 0.000   155 1.055
NCMMK9 23/04/2015 Put 14.010 0.625 0.625 0.000   260 0.625
NCMI99 23/04/2015 Call 14.250 0.915 0.915 0.000   560 0.915
NCMIF9 23/04/2015 Put 14.250 0.730 0.730 0.710 1 391 0.730
NCMSI8 23/04/2015 Call 14.500 0.785 0.785 0.750 83 435 0.785
NCMSJ8 23/04/2015 Put 14.500 0.850 0.850 0.000   27 0.850
NCMRW9 23/04/2015 Call 14.510 0.775 0.775 0.000   430 0.775
NCMRX9 23/04/2015 Put 14.510 0.850 0.850 0.000   0 0.850
NCMJJ9 23/04/2015 Call 14.750 0.665 0.665 0.000   155 0.665
NCMJK9 23/04/2015 Put 14.750 0.980 0.980 0.960 50 50 0.980
NCMKN9 23/04/2015 Call 15.000 0.560 0.560 0.530 103 1,489 0.560
NCMKO9 23/04/2015 Put 15.000 1.125 1.125 0.000   450 1.125
NCMSL8 23/04/2015 Call 15.500 0.390 0.390 0.380 115 235 0.390
NCMSK8 23/04/2015 Put 15.500 1.455 1.455 0.000   0 1.455
NCMRV9 23/04/2015 Call 15.510 0.385 0.385 0.000   0 0.385
NCMRU9 23/04/2015 Put 15.510 1.455 1.455 0.000   390 1.455
NCMLP9 23/04/2015 Call 16.000 0.265 0.265 0.265 60 640 0.265
NCMLQ9 23/04/2015 Put 16.000 1.830 1.830 0.000   0 1.830
NCMPZ9 23/04/2015 Call 16.500 0.180 0.180 0.190 30 520 0.180
NCMQ19 23/04/2015 Put 16.500 2.245 2.245 0.000   0 2.245
NCMUV8 23/04/2015 Call 16.510 0.180 0.180 0.000   0 0.180
NCMUU8 23/04/2015 Put 16.510 2.240 2.240 0.000   0 2.240
NCMQN9 23/04/2015 Call 17.000 0.120 0.120 0.000   0 0.120
NCMQO9 23/04/2015 Put 17.000 2.690 2.690 0.000   0 2.690
NCMUW8 23/04/2015 Call 17.010 0.120 0.120 0.000   0 0.120
NCMUX8 23/04/2015 Put 17.010 2.680 2.680 0.000   0 2.680
NCMQL9 23/04/2015 Call 17.500 0.085 0.085 0.000   0 0.085
NCMQM9 23/04/2015 Put 17.500 3.155 3.155 0.000   0 3.155
NCMSE8 23/04/2015 Call 18.010 0.055 0.055 0.000   0 0.055
NCMSF8 23/04/2015 Put 18.010 3.610 3.610 0.000   0 3.610
NCMSH8 23/04/2015 Call 19.010 0.020 0.020 0.000   0 0.020
NCMSG8 23/04/2015 Put 19.010 4.575 4.575 0.000   117 4.575
NCMQG8 23/04/2015 Call 22.010 0.001 0.001 0.000   0 0.001
NCMQF8 23/04/2015 Put 22.010 7.545 7.545 0.000   305 7.545
NCMUG8 28/05/2015 Call 7.500 6.935 6.935 0.000   0 6.935
NCMUH8 28/05/2015 Put 7.500 0.015 0.015 0.000   0 0.015
NCMUI8 28/05/2015 Call 7.750 6.685 6.685 0.000   0 6.685
NCMUJ8 28/05/2015 Put 7.750 0.020 0.020 0.000   0 0.020
NCMUM8 28/05/2015 Call 8.000 6.440 6.440 0.000   0 6.440
NCMUN8 28/05/2015 Put 8.000 0.025 0.025 0.000   0 0.025
NCMUO8 28/05/2015 Call 8.250 6.195 6.195 0.000   0 6.195
NCMUP8 28/05/2015 Put 8.250 0.030 0.030 0.000   10 0.030
NCMU28 28/05/2015 Call 8.500 5.950 5.950 0.000   0 5.950
NCMU38 28/05/2015 Put 8.500 0.035 0.035 0.000   0 0.035
NCMSY8 28/05/2015 Call 8.750 5.710 5.710 0.000   0 5.710
NCMSZ8 28/05/2015 Put 8.750 0.035 0.035 0.000   0 0.035
NCMSS8 28/05/2015 Call 9.000 5.475 5.475 0.000   0 5.475
NCMST8 28/05/2015 Put 9.000 0.045 0.045 0.000   0 0.045
NCMT78 28/05/2015 Call 9.250 5.235 5.235 0.000   0 5.235
NCMT88 28/05/2015 Put 9.250 0.050 0.050 0.000   125 0.050
NCMTD8 28/05/2015 Call 9.500 4.995 4.995 0.000   0 4.995
NCMTE8 28/05/2015 Put 9.500 0.060 0.060 0.000   1,115 0.060
NCMT18 28/05/2015 Call 9.750 4.760 4.760 0.000   100 4.760
NCMT28 28/05/2015 Put 9.750 0.075 0.075 0.000   100 0.075
NCMSO8 28/05/2015 Call 10.000 4.525 4.525 0.000   100 4.525
NCMSP8 28/05/2015 Put 10.000 0.090 0.090 0.000   215 0.090
NCMT38 28/05/2015 Call 10.250 4.295 4.295 0.000   40 4.295
NCMT68 28/05/2015 Put 10.250 0.105 0.105 0.000   100 0.105
NCMSU8 28/05/2015 Call 10.500 4.065 4.065 0.000   130 4.065
NCMSV8 28/05/2015 Put 10.500 0.125 0.125 0.000   0 0.125
NCMSM8 28/05/2015 Call 10.750 3.835 3.835 0.000   100 3.835
NCMSN8 28/05/2015 Put 10.750 0.145 0.145 0.000   0 0.145
NCMT98 28/05/2015 Call 11.000 3.610 3.610 0.000   132 3.610
NCMTA8 28/05/2015 Put 11.000 0.170 0.170 0.200 50 50 0.170
NCMTF8 28/05/2015 Call 11.250 3.390 3.390 0.000   7 3.390
NCMTG8 28/05/2015 Put 11.250 0.195 0.195 0.000   0 0.195
NCMSW8 28/05/2015 Call 11.500 3.170 3.170 0.000   20 3.170
NCMSX8 28/05/2015 Put 11.500 0.220 0.220 0.000   0 0.220
NCMSQ8 28/05/2015 Call 11.750 2.955 2.955 0.000   100 2.955
NCMSR8 28/05/2015 Put 11.750 0.260 0.260 0.000   0 0.260
NCMTB8 28/05/2015 Call 12.000 2.740 2.740 0.000   92 2.740
NCMTC8 28/05/2015 Put 12.000 0.295 0.295 0.000   112 0.295
NCMTH8 28/05/2015 Call 12.250 2.535 2.535 0.000   54 2.535
NCMTI8 28/05/2015 Put 12.250 0.335 0.335 0.000   0 0.335
NCMW28 28/05/2015 Call 12.500 2.340 2.340 0.000   232 2.340
NCMW38 28/05/2015 Put 12.500 0.385 0.385 0.000   10 0.385
NCMC99 28/05/2015 Call 12.750 2.140 2.140 0.000   0 2.140
NCMCF9 28/05/2015 Put 12.750 0.435 0.435 0.000   0 0.435
NCMDL9 28/05/2015 Call 13.000 1.960 1.960 0.000   450 1.960
NCMDM9 28/05/2015 Put 13.000 0.500 0.500 0.000   0 0.500
NCMDN9 28/05/2015 Call 13.250 1.780 1.780 0.000   0 1.780
NCMDO9 28/05/2015 Put 13.250 0.570 0.570 0.000   20 0.570
NCMEQ9 28/05/2015 Call 13.500 1.615 1.615 0.000   0 1.615
NCMER9 28/05/2015 Put 13.500 0.650 0.650 0.000   0 0.650
NCMFS9 28/05/2015 Call 13.750 1.455 1.455 0.000   0 1.455
NCMFT9 28/05/2015 Put 13.750 0.735 0.735 0.000   0 0.735
NCMFU9 28/05/2015 Call 14.000 1.305 1.305 0.000   2,620 1.305
NCMFY9 28/05/2015 Put 14.000 0.835 0.835 0.830 100 305 0.835
NCMIG9 28/05/2015 Call 14.250 1.170 1.170 1.200 100 115 1.170
NCMIH9 28/05/2015 Put 14.250 0.945 0.945 0.000   134 0.945
NCMJN9 28/05/2015 Call 14.500 1.040 1.040 1.060 60 163 1.040
NCMJO9 28/05/2015 Put 14.500 1.065 1.065 0.000   0 1.065
NCMJL9 28/05/2015 Call 14.750 0.925 0.925 0.000   191 0.925
NCMJM9 28/05/2015 Put 14.750 1.195 1.195 0.000   0 1.195
NCMKP9 28/05/2015 Call 15.000 0.815 0.815 0.000   4,087 0.815
NCMKU9 28/05/2015 Put 15.000 1.335 1.335 0.000   0 1.335
NCMLR9 28/05/2015 Call 15.500 0.625 0.625 0.000 40 40 0.625
NCMLS9 28/05/2015 Put 15.500 1.645 1.645 0.000   0 1.645
NCMLT9 28/05/2015 Call 16.000 0.470 0.470 0.450 30 75 0.470
NCMLU9 28/05/2015 Put 16.000 1.995 1.995 0.000   0 1.995
NCMQ29 28/05/2015 Call 16.500 0.355 0.355 0.360 4 254 0.355
NCMQ39 28/05/2015 Put 16.500 2.385 2.385 0.000   0 2.385
NCMUZ8 28/05/2015 Call 16.510 0.350 0.350 0.000   0 0.350
NCMUY8 28/05/2015 Put 16.510 2.370 2.370 2.330 114 214 2.370
NCMQR9 28/05/2015 Call 17.000 0.265 0.265 0.000   0 0.265
NCMQS9 28/05/2015 Put 17.000 2.795 2.795 0.000   0 2.795
NCMV18 28/05/2015 Call 17.010 0.265 0.265 0.000   0 0.265
NCMV28 28/05/2015 Put 17.010 2.780 2.780 0.000   60 2.780
NCMQP9 28/05/2015 Call 17.500 0.195 0.195 0.000   0 0.195
NCMQQ9 28/05/2015 Put 17.500 3.230 3.230 0.000   0 3.230
NCMZF8 28/05/2015 Call 19.010 0.075 0.075 0.000   0 0.075
NCMZG8 28/05/2015 Put 19.010 4.580 4.580 0.000   0 4.580
NCMZI8 28/05/2015 Call 19.510 0.050 0.050 0.000   0 0.050
NCMZH8 28/05/2015 Put 19.510 5.060 5.060 0.000   0 5.060
NCMZP7 25/06/2015 Call 0.010 14.490 14.490 0.000   170 14.490
NCMX99 25/06/2015 Call 6.000 8.440 8.440 0.000   110 8.440
NCMXA9 25/06/2015 Put 6.000 0.007 0.007 0.000   553 0.007
NCMKD9 25/06/2015 Call 6.500 7.950 7.950 0.000   100 7.950
NCMKS9 25/06/2015 Put 6.500 0.015 0.015 0.000   1 0.015
NCMNV8 25/06/2015 Call 6.750 7.710 7.710 0.000   81 7.710
NCMNW8 25/06/2015 Put 6.750 0.020 0.020 0.000   100 0.020
NCMEI9 25/06/2015 Call 7.000 7.470 7.470 0.000   500 7.470
NCMEJ9 25/06/2015 Put 7.000 0.025 0.025 0.000   310 0.025
NCMP28 25/06/2015 Call 7.250 7.225 7.225 0.000   0 7.225
NCMP38 25/06/2015 Put 7.250 0.030 0.030 0.000   215 0.030
NCMZU8 25/06/2015 Call 7.500 6.980 6.980 0.000   100 6.980
NCMZV8 25/06/2015 Put 7.500 0.040 0.040 0.000   95 0.040
NCMIX8 25/06/2015 Call 7.750 6.740 6.740 0.000   0 6.740
NCMIY8 25/06/2015 Put 7.750 0.045 0.045 0.000   750 0.045
NCMZW8 25/06/2015 Call 8.000 6.495 6.495 0.000   10 6.495
NCMZX8 25/06/2015 Put 8.000 0.050 0.050 0.050 100 816 0.050
NCMDU8 25/06/2015 Call 8.250 6.255 6.255 0.000   0 6.255
NCMDV8 25/06/2015 Put 8.250 0.055 0.055 0.000   65 0.055
NCMX38 25/06/2015 Call 8.500 6.010 6.010 0.000   100 6.010
NCMX48 25/06/2015 Put 8.500 0.065 0.065 0.000   5,032 0.065
NCMQD7 25/06/2015 Call 8.750 5.770 5.770 0.000   200 5.770
NCMQE7 25/06/2015 Put 8.750 0.070 0.070 0.000   319 0.070
NCMQ78 25/06/2015 Call 8.760 5.760 5.760 0.000   0 5.760
NCMQ88 25/06/2015 Put 8.760 0.070 0.070 0.000   0 0.070
NCMMI8 25/06/2015 Call 9.000 5.530 5.530 0.000   400 5.530
NCMMJ8 25/06/2015 Put 9.000 0.080 0.080 0.000   800 0.080
NCMPS7 25/06/2015 Call 9.250 5.295 5.295 0.000   80 5.295
NCMPT7 25/06/2015 Put 9.250 0.090 0.090 0.000   150 0.090
NCMJL8 25/06/2015 Call 9.500 5.060 5.060 0.000   40 5.060
NCMJM8 25/06/2015 Put 9.500 0.100 0.100 0.000   569 0.100
NCMP47 25/06/2015 Call 9.750 4.820 4.820 0.000   40 4.820
NCMP57 25/06/2015 Put 9.750 0.115 0.115 0.000   315 0.115
NCMYM7 25/06/2015 Call 10.000 4.590 4.590 0.000   457 4.590
NCMYN7 25/06/2015 Put 10.000 0.130 0.130 0.000   3,470 0.130
NCMK98 25/06/2015 Call 10.010 4.580 4.580 0.000   230 4.580
NCMKA8 25/06/2015 Put 10.010 0.130 0.130 0.000   277 0.130
NCMPM7 25/06/2015 Call 10.250 4.365 4.365 0.000   23 4.365
NCMPP7 25/06/2015 Put 10.250 0.150 0.150 0.000   200 0.150
NCMXI7 25/06/2015 Call 10.500 4.135 4.135 0.000   251 4.135
NCMXJ7 25/06/2015 Put 10.500 0.170 0.170 0.000   1,615 0.170
NCMP67 25/06/2015 Call 10.750 3.910 3.910 0.000   1,357 3.910
NCMP77 25/06/2015 Put 10.750 0.195 0.195 0.000   3,440 0.195
NCMXK7 25/06/2015 Call 11.000 3.690 3.690 0.000   3,409 3.690
NCMXL7 25/06/2015 Put 11.000 0.225 0.225 0.000   939 0.225
NCMPQ7 25/06/2015 Call 11.250 3.470 3.470 0.000   407 3.470
NCMPR7 25/06/2015 Put 11.250 0.255 0.255 0.000   470 0.255
NCMTD7 25/06/2015 Call 11.500 3.260 3.260 0.000   633 3.260
NCMTK7 25/06/2015 Put 11.500 0.290 0.290 0.000   600 0.290
NCMP87 25/06/2015 Call 11.750 3.050 3.050 3.040 42 1,961 3.050
NCMP97 25/06/2015 Put 11.750 0.330 0.330 0.000   300 0.330
NCMTL7 25/06/2015 Call 12.000 2.845 2.845 0.000   221 2.845
NCMTM7 25/06/2015 Put 12.000 0.375 0.375 0.000   1,949 0.375
NCMVR8 25/06/2015 Call 12.010 2.840 2.840 0.000   315 2.840
NCMVS8 25/06/2015 Put 12.010 0.375 0.375 0.000   290 0.375
NCMPK7 25/06/2015 Call 12.250 2.650 2.650 0.000   0 2.650
NCMPL7 25/06/2015 Put 12.250 0.430 0.430 0.000   0 0.430
NCMCF7 25/06/2015 Call 12.500 2.455 2.455 2.400 45 3,539 2.455
NCMCG7 25/06/2015 Put 12.500 0.485 0.485 0.000   3,000 0.485
NCMQL7 25/06/2015 Call 12.750 2.275 2.275 0.000   350 2.275
NCMQM7 25/06/2015 Put 12.750 0.550 0.550 0.000   0 0.550
NCMVL8 25/06/2015 Call 12.760 2.265 2.265 0.000   200 2.265
NCMVM8 25/06/2015 Put 12.760 0.550 0.550 0.000   0 0.550
NCMBK7 25/06/2015 Call 13.000 2.095 2.095 2.100 43 430 2.095
NCMBL7 25/06/2015 Put 13.000 0.620 0.620 0.000   506 0.620
NCMVO8 25/06/2015 Call 13.010 2.090 2.090 2.000 64 141 2.090
NCMVN8 25/06/2015 Put 13.010 0.620 0.620 1.080 500 820 0.620
NCMTW7 25/06/2015 Call 13.250 1.925 1.925 0.000   1,260 1.925
NCMTX7 25/06/2015 Put 13.250 0.695 0.695 0.000   50 0.695
NCMVP8 25/06/2015 Call 13.260 1.920 1.920 0.000   0 1.920
NCMVQ8 25/06/2015 Put 13.260 0.695 0.695 0.000   532 0.695
NCMVC9 25/06/2015 Call 13.500 1.770 1.770 0.000 100 1,324 1.770
NCMVD9 25/06/2015 Put 13.500 0.785 0.785 0.000   0 0.785
NCMFZ9 25/06/2015 Call 13.750 1.610 1.610 0.000   0 1.610
NCMG19 25/06/2015 Put 13.750 0.875 0.875 0.000   100 0.875
NCMTK9 25/06/2015 Call 14.000 1.470 1.470 1.500 20 123 1.470
NCMTL9 25/06/2015 Put 14.000 0.980 0.980 0.950 20 108 0.980
NCMBQ8 25/06/2015 Call 14.010 1.465 1.465 0.000   320 1.465
NCMBR8 25/06/2015 Put 14.010 0.975 0.975 0.000   1,716 0.975
NCMII9 25/06/2015 Call 14.250 1.335 1.335 0.000   0 1.335
NCMIJ9 25/06/2015 Put 14.250 1.090 1.090 0.000   0 1.090
NCMS18 25/06/2015 Call 14.500 1.205 1.205 0.000   200 1.205
NCMRZ8 25/06/2015 Put 14.500 1.210 1.210 0.000   0 1.210
NCMJP9 25/06/2015 Call 14.750 1.090 1.090 0.000   0 1.090
NCMJQ9 25/06/2015 Put 14.750 1.345 1.345 0.000   0 1.345
NCMP99 25/06/2015 Call 15.000 0.975 0.975 0.000   221 0.975
NCMPK9 25/06/2015 Put 15.000 1.480 1.480 0.000   0 1.480
NCMJ58 25/06/2015 Call 15.010 0.975 0.975 0.000   138 0.975
NCMJ48 25/06/2015 Put 15.010 1.475 1.475 1.460 30 533 1.475
NCMS28 25/06/2015 Call 15.500 0.790 0.790 0.000   220 0.790
NCMS38 25/06/2015 Put 15.500 1.790 1.790 0.000   72 1.790
NCMJ99 25/06/2015 Call 16.000 0.635 0.635 0.605 200 2,461 0.635
NCMJA9 25/06/2015 Put 16.000 2.135 2.135 0.000   0 2.135
NCMQW8 25/06/2015 Call 16.010 0.630 0.630 0.000   200 0.630
NCMQV8 25/06/2015 Put 16.010 2.120 2.120 0.000   627 2.120
NCMYX8 25/06/2015 Call 16.500 0.505 0.505 0.000   80 0.505
NCMYZ8 25/06/2015 Put 16.500 2.510 2.510 0.000   0 2.510
NCMZ28 25/06/2015 Call 16.510 0.500 0.500 0.000   0 0.500
NCMZ18 25/06/2015 Put 16.510 2.490 2.490 0.000   69 2.490
NCMQV9 25/06/2015 Call 17.000 0.400 0.400 0.000   30 0.400
NCMQW9 25/06/2015 Put 17.000 2.910 2.910 0.000   0 2.910
NCMXR8 25/06/2015 Call 17.010 0.400 0.400 0.330 500 530 0.400
NCMXS8 25/06/2015 Put 17.010 2.890 2.890 0.000   339 2.890
NCMQT9 25/06/2015 Call 17.500 0.320 0.320 0.000   0 0.320
NCMQU9 25/06/2015 Put 17.500 3.335 3.335 0.000   0 3.335
NCMRV8 25/06/2015 Call 18.010 0.255 0.255 0.000   0 0.255
NCMRW8 25/06/2015 Put 18.010 3.745 3.745 0.000   343 3.745
NCMC78 25/06/2015 Call 19.000 0.165 0.165 0.000   397 0.165
NCMC88 25/06/2015 Put 19.000 4.700 4.700 0.000   0 4.700
NCMRY8 25/06/2015 Call 19.010 0.160 0.160 0.000   0 0.160
NCMRX8 25/06/2015 Put 19.010 4.650 4.650 0.000   156 4.650
NCMUH7 25/06/2015 Call 20.000 0.105 0.105 0.115 10 7,386 0.105
NCMUK7 25/06/2015 Put 20.000 5.655 5.655 0.000   0 5.655
NCMWN7 25/06/2015 Call 20.010 0.105 0.105 0.000   0 0.105
NCMWO7 25/06/2015 Put 20.010 5.590 5.590 5.550 20 948 5.590
NCMN57 25/06/2015 Call 21.000 0.070 0.070 0.000   600 0.070
NCMN67 25/06/2015 Put 21.000 6.630 6.630 0.000   0 6.630
NCMN87 25/06/2015 Call 21.010 0.070 0.070 0.000   0 0.070
NCMN77 25/06/2015 Put 21.010 6.550 6.550 0.000   397 6.550
NCMRW7 25/06/2015 Call 22.000 0.045 0.045 0.000   15 0.045
NCMRX7 25/06/2015 Put 22.000 7.615 7.615 0.000   0 7.615
NCMWS8 25/06/2015 Call 22.010 0.045 0.045 0.000   0 0.045
NCMWT8 25/06/2015 Put 22.010 7.520 7.520 0.000   209 7.520
NCMYN8 25/06/2015 Call 22.510 0.035 0.035 0.000   0 0.035
NCMYO8 25/06/2015 Put 22.510 8.005 8.005 0.000   30 8.005
NCMRS7 25/06/2015 Call 23.000 0.030 0.030 0.040 500 1,200 0.030
NCMRT7 25/06/2015 Put 23.000 8.610 8.610 0.000   0 8.610
NCMCQ8 25/06/2015 Call 23.010 0.030 0.030 0.000   0 0.030
NCMCP8 25/06/2015 Put 23.010 8.495 8.495 0.000   944 8.495
NCMYQ8 25/06/2015 Call 23.510 0.025 0.025 0.000   0 0.025
NCMYP8 25/06/2015 Put 23.510 8.985 8.985 0.000   176 8.985
NCMFQ8 25/06/2015 Call 25.010 0.010 0.010 0.000   0 0.010
NCMFR8 25/06/2015 Put 25.010 10.455 10.455 0.000   775 10.455
NCMUD8 25/06/2015 Call 26.010 0.008 0.008 0.000   0 0.008
NCMUC8 25/06/2015 Put 26.010 11.440 11.440 0.000   235 11.440
NCMW98 25/06/2015 Call 26.510 0.006 0.006 0.000   0 0.006
NCMW88 25/06/2015 Put 26.510 11.935 11.935 0.000   0 11.935
NCMU48 25/06/2015 Call 27.010 0.005 0.005 0.000   0 0.005
NCMU58 25/06/2015 Put 27.010 12.430 12.430 0.000   1,152 12.430
NCMWV8 25/06/2015 Call 27.510 0.004 0.004 0.000   0 0.004
NCMWU8 25/06/2015 Put 27.510 12.925 12.925 0.000   40 12.925
NCMWW8 25/06/2015 Call 28.010 0.003 0.003 0.000   0 0.003
NCMWX8 25/06/2015 Put 28.010 13.420 13.420 0.000   131 13.420
NCMRM7 25/06/2015 Call 30.000 0.001 0.001 0.000   1,300 0.001
NCMRN7 25/06/2015 Put 30.000 15.610 15.610 0.000   0 15.610
NCMWM7 25/06/2015 Call 30.010 0.002 0.002 0.000   0 0.002
NCMWL7 25/06/2015 Put 30.010 15.400 15.400 0.000   337 15.400
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.001
NCMT37 25/06/2015 Put 31.000 16.610 16.610 0.000   0 16.610
NCMD78 25/06/2015 Call 31.010 0.001 0.001 0.000   0 0.001
NCMD68 25/06/2015 Put 31.010 16.390 16.390 0.000   0 16.390
NCMD48 25/06/2015 Call 32.010 0.001 0.001 0.000   0 0.001
NCMD58 25/06/2015 Put 32.010 17.380 17.380 0.000   452 17.380
NCMD18 25/06/2015 Call 32.510 0.001 0.001 0.000   0 0.001
NCMCZ8 25/06/2015 Put 32.510 17.880 17.880 0.000   199 17.880
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 18.375 18.375 0.000   38 18.375
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 19.365 19.365 0.000   20 19.365
NCMPT9 30/07/2015 Call 11.750 3.235 3.235 0.000   0 3.235
NCMPU9 30/07/2015 Put 11.750 0.405 0.405 0.000   0 0.405
NCMP59 30/07/2015 Call 12.000 3.005 3.005 0.000   15 3.005
NCMP69 30/07/2015 Put 12.000 0.470 0.470 0.000   20 0.470
NCMNU9 30/07/2015 Call 12.250 2.795 2.795 0.000   0 2.795
NCMNV9 30/07/2015 Put 12.250 0.530 0.530 0.000   0 0.530
NCMNM9 30/07/2015 Call 12.500 2.610 2.610 0.000   0 2.610
NCMNN9 30/07/2015 Put 12.500 0.595 0.595 0.000   0 0.595
NCMNW9 30/07/2015 Call 12.750 2.425 2.425 0.000   0 2.425
NCMNX9 30/07/2015 Put 12.750 0.665 0.665 0.000   0 0.665
NCMPL9 30/07/2015 Call 13.000 2.245 2.245 0.000   0 2.245
NCMPM9 30/07/2015 Put 13.000 0.735 0.735 0.000   0 0.735
NCMNO9 30/07/2015 Call 13.250 2.085 2.085 0.000   0 2.085
NCMNP9 30/07/2015 Put 13.250 0.820 0.820 0.000   0 0.820
NCMN89 30/07/2015 Call 13.500 1.925 1.925 0.000   0 1.925
NCMN99 30/07/2015 Put 13.500 0.910 0.910 0.000   0 0.910
NCMP19 30/07/2015 Call 13.750 1.770 1.770 0.000   0 1.770
NCMP29 30/07/2015 Put 13.750 1.005 1.005 0.000   0 1.005
NCMPN9 30/07/2015 Call 14.000 1.630 1.630 0.000   90 1.630
NCMPO9 30/07/2015 Put 14.000 1.110 1.110 0.000   0 1.110
NCMNQ9 30/07/2015 Call 14.250 1.495 1.495 0.000   0 1.495
NCMNR9 30/07/2015 Put 14.250 1.220 1.220 0.000   0 1.220
NCMNK9 30/07/2015 Call 14.500 1.370 1.370 0.000   0 1.370
NCMNL9 30/07/2015 Put 14.500 1.345 1.345 0.000   0 1.345
NCMP39 30/07/2015 Call 14.750 1.255 1.255 0.000   0 1.255
NCMP49 30/07/2015 Put 14.750 1.475 1.475 0.000   0 1.475
NCMPR9 30/07/2015 Call 15.000 1.140 1.140 0.000   0 1.140
NCMPS9 30/07/2015 Put 15.000 1.610 1.610 0.000   0 1.610
NCMNY9 30/07/2015 Call 15.500 0.945 0.945 0.000   0 0.945
NCMNZ9 30/07/2015 Put 15.500 1.915 1.915 0.000   0 1.915
NCMNS9 30/07/2015 Call 16.000 0.775 0.775 0.000   0 0.775
NCMNT9 30/07/2015 Put 16.000 2.240 2.240 0.000   0 2.240
NCMQ49 30/07/2015 Call 16.500 0.620 0.620 0.000   0 0.620
NCMQ59 30/07/2015 Put 16.500 2.590 2.590 0.000   0 2.590
NCMQZ9 30/07/2015 Call 17.000 0.500 0.500 0.000   0 0.500
NCMR19 30/07/2015 Put 17.000 2.970 2.970 0.000   0 2.970
NCMQX9 30/07/2015 Call 17.500 0.395 0.395 0.000   0 0.395
NCMQY9 30/07/2015 Put 17.500 3.370 3.370 0.000   0 3.370
NCMSJ9 27/08/2015 Call 12.250 2.890 2.890 0.000   0 2.890
NCMSK9 27/08/2015 Put 12.250 0.610 0.610 0.000   0 0.610
NCMS99 27/08/2015 Call 12.500 2.710 2.710 0.000   0 2.710
NCMSA9 27/08/2015 Put 12.500 0.680 0.680 0.000   0 0.680
NCMSP9 27/08/2015 Call 12.750 2.530 2.530 0.000   0 2.530
NCMSQ9 27/08/2015 Put 12.750 0.750 0.750 0.000   0 0.750
NCMSZ9 27/08/2015 Call 13.000 2.355 2.355 0.000   0 2.355
NCMT19 27/08/2015 Put 13.000 0.825 0.825 0.000   0 0.825
NCMSH9 27/08/2015 Call 13.250 2.195 2.195 0.000   0 2.195
NCMSI9 27/08/2015 Put 13.250 0.915 0.915 0.000   0 0.915
NCMS79 27/08/2015 Call 13.500 2.035 2.035 0.000   0 2.035
NCMS89 27/08/2015 Put 13.500 1.005 1.005 0.000   0 1.005
NCMST9 27/08/2015 Call 13.750 1.885 1.885 0.000   0 1.885
NCMSU9 27/08/2015 Put 13.750 1.100 1.100 0.000   0 1.100
NCMSX9 27/08/2015 Call 14.000 1.750 1.750 0.000   0 1.750
NCMSY9 27/08/2015 Put 14.000 1.215 1.215 0.000   0 1.215
NCMSB9 27/08/2015 Call 14.250 1.615 1.615 0.000   0 1.615
NCMSC9 27/08/2015 Put 14.250 1.325 1.325 0.000   0 1.325
NCMSL9 27/08/2015 Call 14.500 1.495 1.495 0.000   0 1.495
NCMSM9 27/08/2015 Put 14.500 1.450 1.450 0.000   0 1.450
NCMSV9 27/08/2015 Call 14.750 1.380 1.380 0.000   0 1.380
NCMSW9 27/08/2015 Put 14.750 1.585 1.585 0.000   0 1.585
NCMSD9 27/08/2015 Call 15.000 1.270 1.270 0.000   0 1.270
NCMSE9 27/08/2015 Put 15.000 1.720 1.720 0.000   0 1.720
NCMSN9 27/08/2015 Call 15.500 1.070 1.070 0.000   0 1.070
NCMSO9 27/08/2015 Put 15.500 2.025 2.025 0.000   0 2.025
NCMSF9 27/08/2015 Call 16.000 0.890 0.890 0.000   0 0.890
NCMSG9 27/08/2015 Put 16.000 2.365 2.365 0.000   0 2.365
NCMSR9 27/08/2015 Call 16.500 0.740 0.740 0.000   0 0.740
NCMSS9 27/08/2015 Put 16.500 2.755 2.755 0.000   0 2.755
NCMT49 27/08/2015 Call 17.000            
NCMT59 27/08/2015 Put 17.000            
NCMT69 27/08/2015 Call 17.500            
NCMT79 27/08/2015 Put 17.500            
NCMRT9 24/09/2015 Call 0.010 14.575 14.575 0.000   0 14.575
NCMXB9 24/09/2015 Call 6.000 8.505 8.505 0.000   0 8.505
NCMXC9 24/09/2015 Put 6.000 0.040 0.040 0.000   3,000 0.040
NCMKT9 24/09/2015 Call 6.500 8.025 8.025 0.000   0 8.025
NCMKW9 24/09/2015 Put 6.500 0.050 0.050 0.000   103 0.050
NCMP48 24/09/2015 Call 6.750 7.785 7.785 0.000   0 7.785
NCMP58 24/09/2015 Put 6.750 0.055 0.055 0.000   100 0.055
NCMEK9 24/09/2015 Call 7.000 7.550 7.550 0.000   0 7.550
NCMEL9 24/09/2015 Put 7.000 0.065 0.065 0.000   100 0.065
NCMK18 24/09/2015 Call 7.010 7.540 7.540 0.000   0 7.540
NCMK28 24/09/2015 Put 7.010 0.065 0.065 0.000   0 0.065
NCMP68 24/09/2015 Call 7.250 7.310 7.310 0.000   0 7.310
NCMP78 24/09/2015 Put 7.250 0.075 0.075 0.000   0 0.075
NCMCZ9 24/09/2015 Call 7.500 7.070 7.070 0.000   0 7.070
NCMD19 24/09/2015 Put 7.500 0.085 0.085 0.000   0 0.085
NCMIZ8 24/09/2015 Call 7.750 6.835 6.835 0.000   0 6.835
NCMJ18 24/09/2015 Put 7.750 0.095 0.095 0.000   0 0.095
NCMT48 24/09/2015 Call 8.000 6.600 6.600 0.000   0 6.600
NCMT58 24/09/2015 Put 8.000 0.110 0.110 0.000   0 0.110
NCMGN8 24/09/2015 Call 8.250 6.370 6.370 0.000   0 6.370
NCMGO8 24/09/2015 Put 8.250 0.120 0.120 0.000   20 0.120
NCMRM8 24/09/2015 Call 8.500 6.135 6.135 0.000   0 6.135
NCMRN8 24/09/2015 Put 8.500 0.135 0.135 0.000   0 0.135
NCMFG8 24/09/2015 Call 8.750 5.905 5.905 0.000   0 5.905
NCMFH8 24/09/2015 Put 8.750 0.155 0.155 0.000   100 0.155
NCMQ48 24/09/2015 Call 9.000 5.680 5.680 0.000   0 5.680
NCMQ58 24/09/2015 Put 9.000 0.175 0.175 0.000   195 0.175
NCMF58 24/09/2015 Call 9.250 5.455 5.455 0.000   0 5.455
NCMF68 24/09/2015 Put 9.250 0.195 0.195 0.000   0 0.195
NCMNX8 24/09/2015 Call 9.500 5.235 5.235 0.000   0 5.235
NCMNY8 24/09/2015 Put 9.500 0.220 0.220 0.000   100 0.220
NCMF38 24/09/2015 Call 9.750 5.015 5.015 0.000   5 5.015
NCMF48 24/09/2015 Put 9.750 0.245 0.245 0.000   0 0.245
NCMN18 24/09/2015 Call 10.000 4.800 4.800 0.000   15 4.800
NCMN28 24/09/2015 Put 10.000 0.275 0.275 0.000   120 0.275
NCMFK8 24/09/2015 Call 10.250 4.580 4.580 0.000   0 4.580
NCMFM8 24/09/2015 Put 10.250 0.305 0.305 0.000   0 0.305
NCMLZ8 24/09/2015 Call 10.500 4.375 4.375 0.000   0 4.375
NCMM18 24/09/2015 Put 10.500 0.340 0.340 0.000   55 0.340
NCMF18 24/09/2015 Call 10.750 4.165 4.165 0.000   0 4.165
NCMF28 24/09/2015 Put 10.750 0.380 0.380 0.000   0 0.380
NCMN38 24/09/2015 Call 11.000 3.960 3.960 0.000   85 3.960
NCMN48 24/09/2015 Put 11.000 0.420 0.420 0.000   1,000 0.420
NCMFI8 24/09/2015 Call 11.250 3.760 3.760 0.000   0 3.760
NCMFJ8 24/09/2015 Put 11.250 0.470 0.470 0.000   100 0.470
NCMLS8 24/09/2015 Call 11.500 3.565 3.565 3.625 6 33 3.565
NCMLT8 24/09/2015 Put 11.500 0.525 0.525 0.000   0 0.525
NCMF78 24/09/2015 Call 11.750 3.370 3.370 0.000   0 3.370
NCMFF8 24/09/2015 Put 11.750 0.580 0.580 0.000   0 0.580
NCMMW8 24/09/2015 Call 12.000 3.180 3.180 0.000   106 3.180
NCMMX8 24/09/2015 Put 12.000 0.635 0.635 0.000   125 0.635
NCMVU8 24/09/2015 Call 12.010 3.175 3.175 0.000   40 3.175
NCMVT8 24/09/2015 Put 12.010 0.635 0.635 0.000   0 0.635
NCMFN8 24/09/2015 Call 12.250 3.005 3.005 0.000   0 3.005
NCMFP8 24/09/2015 Put 12.250 0.705 0.705 0.000   0 0.705
NCMLP8 24/09/2015 Call 12.500 2.825 2.825 0.000   32 2.825
NCMLQ8 24/09/2015 Put 12.500 0.780 0.780 0.000   0 0.780
NCMCI9 24/09/2015 Call 12.750 2.650 2.650 0.000   0 2.650
NCMCJ9 24/09/2015 Put 12.750 0.850 0.850 0.000   300 0.850
NCMMY8 24/09/2015 Call 13.000 2.485 2.485 0.000   181 2.485
NCMMZ8 24/09/2015 Put 13.000 0.940 0.940 0.000   1,000 0.940
NCMKH9 24/09/2015 Call 13.010 2.475 2.475 0.000   30 2.475
NCMKI9 24/09/2015 Put 13.010 0.930 0.930 0.000   0 0.930
NCMDP9 24/09/2015 Call 13.250 2.325 2.325 0.000   106 2.325
NCMDQ9 24/09/2015 Put 13.250 1.030 1.030 0.000   0 1.030
NCMMM8 24/09/2015 Call 13.500 2.165 2.165 0.000   1,000 2.165
NCMMN8 24/09/2015 Put 13.500 1.120 1.120 0.000   0 1.120
NCMG29 24/09/2015 Call 13.750 2.020 2.020 0.000   0 2.020
NCMG39 24/09/2015 Put 13.750 1.225 1.225 0.000   0 1.225
NCMLN8 24/09/2015 Call 14.000 1.880 1.880 0.000   20 1.880
NCMLO8 24/09/2015 Put 14.000 1.340 1.340 0.000   20 1.340
NCMK48 24/09/2015 Call 14.010 1.870 1.870 0.000   100 1.870
NCMK38 24/09/2015 Put 14.010 1.325 1.325 0.000   130 1.325
NCMIK9 24/09/2015 Call 14.250 1.745 1.745 0.000   0 1.745
NCMIL9 24/09/2015 Put 14.250 1.450 1.450 0.000   0 1.450
NCMJT9 24/09/2015 Call 14.500 1.615 1.615 0.000   0 1.615
NCMJU9 24/09/2015 Put 14.500 1.575 1.575 0.000   0 1.575
NCMJR9 24/09/2015 Call 14.750 1.505 1.505 0.000   0 1.505
NCMJS9 24/09/2015 Put 14.750 1.710 1.710 0.000   0 1.710
NCMKV9 24/09/2015 Call 15.000 1.390 1.390 0.000   10 1.390
NCML29 24/09/2015 Put 15.000 1.845 1.845 0.000   0 1.845
NCMK58 24/09/2015 Call 15.010 1.385 1.385 0.000   40 1.385
NCMK68 24/09/2015 Put 15.010 1.825 1.825 0.000   212 1.825
NCMLW9 24/09/2015 Call 15.500 1.190 1.190 0.000   0 1.190
NCMLX9 24/09/2015 Put 15.500 2.135 2.135 0.000   0 2.135
NCMQX8 24/09/2015 Call 15.510 1.180 1.180 0.000   350 1.180
NCMQY8 24/09/2015 Put 15.510 2.115 2.115 0.000   235 2.115
NCMLY9 24/09/2015 Call 16.000 1.005 1.005 0.000   6 1.005
NCMLZ9 24/09/2015 Put 16.000 2.445 2.445 0.000   0 2.445
NCMZ68 24/09/2015 Call 16.500 0.850 0.850 0.000   23 0.850
NCMZ58 24/09/2015 Put 16.500 2.780 2.780 0.000   0 2.780
NCMZ38 24/09/2015 Call 16.510 0.845 0.845 0.000   0 0.845
NCMZ48 24/09/2015 Put 16.510 2.745 2.745 0.000   295 2.745
NCMR29 24/09/2015 Call 17.000 0.705 0.705 0.000   0 0.705
NCMR39 24/09/2015 Put 17.000 3.130 3.130 0.000   0 3.130
NCMR49 24/09/2015 Call 17.500 0.570 0.570 0.000   76 0.570
NCMR59 24/09/2015 Put 17.500 3.505 3.505 0.000   0 3.505
NCMVX8 24/09/2015 Call 17.510 0.565 0.565 0.000   0 0.565
NCMVY8 24/09/2015 Put 17.510 3.455 3.455 0.000   388 3.455
NCMZ78 24/09/2015 Call 19.010 0.330 0.330 0.000   0 0.330
NCMZ88 24/09/2015 Put 19.010 4.695 4.695 0.000   50 4.695
NCMZA8 24/09/2015 Call 19.510 0.275 0.275 0.000   0 0.275
NCMZ98 24/09/2015 Put 19.510 5.135 5.135 0.000   30 5.135
NCMGU8 24/09/2015 Call 20.010 0.225 0.225 0.000   0 0.225
NCMGT8 24/09/2015 Put 20.010 5.580 5.580 0.000   230 5.580
NCMQP8 24/09/2015 Call 20.510 0.190 0.190 0.000   0 0.190
NCMQQ8 24/09/2015 Put 20.510 6.035 6.035 0.000   242 6.035
NCMS68 24/09/2015 Call 21.010 0.155 0.155 0.000   132 0.155
NCMS78 24/09/2015 Put 21.010 6.495 6.495 0.000   200 6.495
NCMS98 24/09/2015 Call 22.010 0.105 0.105 0.000   0 0.105
NCMS88 24/09/2015 Put 22.010 7.430 7.430 0.000   100 7.430
NCMYR8 24/09/2015 Call 22.510 0.085 0.085 0.000   0 0.085
NCMYS8 24/09/2015 Put 22.510 7.905 7.905 0.000   73 7.905
NCMSA8 24/09/2015 Call 23.010 0.070 0.070 0.000   0 0.070
NCMSB8 24/09/2015 Put 23.010 8.385 8.385 0.000   165 8.385
NCMZB8 24/09/2015 Call 23.510 0.060 0.060 0.000   0 0.060
NCMZC8 24/09/2015 Put 23.510 8.865 8.865 0.000   33 8.865
NCMSD8 24/09/2015 Call 24.010 0.045 0.045 0.000   0 0.045
NCMSC8 24/09/2015 Put 24.010 9.345 9.345 0.000   101 9.345
NCMFS8 24/09/2015 Call 25.010 0.030 0.030 0.000   0 0.030
NCMG48 24/09/2015 Put 25.010 10.315 10.315 0.000   341 10.315
NCMUF8 24/09/2015 Call 26.010 0.020 0.020 0.000   0 0.020
NCMUE8 24/09/2015 Put 26.010 11.295 11.295 0.000   335 11.295
NCMWB8 24/09/2015 Call 26.510 0.015 0.015 0.000   0 0.015
NCMWA8 24/09/2015 Put 26.510 11.780 11.780 0.000   0 11.780
NCMJC7 17/12/2015 Call 5.000 9.480 9.480 0.000   0 9.480
NCMJD7 17/12/2015 Put 5.000 0.030 0.030 0.000   252 0.030
NCMCZ7 17/12/2015 Call 5.500 9.010 9.010 0.000   0 9.010
NCMD17 17/12/2015 Put 5.500 0.050 0.050 0.000   50 0.050
NCMXD9 17/12/2015 Call 6.000 8.545 8.545 0.000   40 8.545
NCMXH9 17/12/2015 Put 6.000 0.065 0.065 0.000   0 0.065
NCMKX9 17/12/2015 Call 6.500 8.085 8.085 0.000   0 8.085
NCMKY9 17/12/2015 Put 6.500 0.085 0.085 0.000   200 0.085
NCMEM9 17/12/2015 Call 7.000 7.625 7.625 0.000   100 7.625
NCMEN9 17/12/2015 Put 7.000 0.110 0.110 0.000   270 0.110
NCMQL8 17/12/2015 Call 7.010 7.615 7.615 0.000   0 7.615
NCMQM8 17/12/2015 Put 7.010 0.110 0.110 0.000   120 0.110
NCMB29 17/12/2015 Call 7.500 7.160 7.160 0.000   5 7.160
NCMB39 17/12/2015 Put 7.500 0.140 0.140 0.000   0 0.140
NCMZY8 17/12/2015 Call 8.000 6.705 6.705 0.000   130 6.705
NCMB19 17/12/2015 Put 8.000 0.175 0.175 0.000   450 0.175
NCMX58 17/12/2015 Call 8.500 6.255 6.255 0.000   0 6.255
NCMX68 17/12/2015 Put 8.500 0.220 0.220 0.000   55 0.220
NCMCQ9 17/12/2015 Call 8.750 6.030 6.030 0.000   0 6.030
NCMCR9 17/12/2015 Put 8.750 0.240 0.240 0.000   0 0.240
NCMMK8 17/12/2015 Call 9.000 5.815 5.815 0.000   500 5.815
NCMML8 17/12/2015 Put 9.000 0.270 0.270 0.000   200 0.270
NCMBH9 17/12/2015 Call 9.250 5.600 5.600 0.000   0 5.600
NCMBI9 17/12/2015 Put 9.250 0.300 0.300 0.000   60 0.300
NCMJN8 17/12/2015 Call 9.500 5.380 5.380 0.000   0 5.380
NCMJO8 17/12/2015 Put 9.500 0.330 0.330 0.000   0 0.330
NCMZJ8 17/12/2015 Call 9.750 5.170 5.170 0.000   0 5.170
NCMZO8 17/12/2015 Put 9.750 0.365 0.365 0.000   0 0.365
NCMZC7 17/12/2015 Call 10.000 4.965 4.965 0.000   450 4.965
NCMZD7 17/12/2015 Put 10.000 0.405 0.405 0.000   380 0.405
NCMBJ9 17/12/2015 Call 10.250 4.765 4.765 0.000   5 4.765
NCMBK9 17/12/2015 Put 10.250 0.445 0.445 0.000   0 0.445
NCMXO7 17/12/2015 Call 10.500 4.560 4.560 0.000   0 4.560
NCMXP7 17/12/2015 Put 10.500 0.490 0.490 0.000   350 0.490
NCMB69 17/12/2015 Call 10.750 4.365 4.365 0.000   0 4.365
NCMB79 17/12/2015 Put 10.750 0.540 0.540 0.000   0 0.540
NCMXM7 17/12/2015 Call 11.000 4.175 4.175 0.000   22 4.175
NCMXN7 17/12/2015 Put 11.000 0.595 0.595 0.600 30 40 0.595
NCMB89 17/12/2015 Call 11.250 3.985 3.985 0.000   0 3.985
NCMB99 17/12/2015 Put 11.250 0.655 0.655 0.000   0 0.655
NCMTP7 17/12/2015 Call 11.500 3.795 3.795 0.000   200 3.795
NCMTQ7 17/12/2015 Put 11.500 0.710 0.710 0.000   107 0.710
NCMZP8 17/12/2015 Call 11.750 3.615 3.615 0.000   0 3.615
NCMB49 17/12/2015 Put 11.750 0.780 0.780 0.000 200 200 0.780
NCMTN7 17/12/2015 Call 12.000 3.445 3.445 0.000   350 3.445
NCMTO7 17/12/2015 Put 12.000 0.850 0.850 0.850 110 110 0.850
NCMBF9 17/12/2015 Call 12.250 3.270 3.270 0.000   0 3.270
NCMBG9 17/12/2015 Put 12.250 0.925 0.925 0.000   0 0.925
NCMCH7 17/12/2015 Call 12.500 3.095 3.095 0.000   10 3.095
NCMCI7 17/12/2015 Put 12.500 1.000 1.000 0.000   0 1.000
NCMCK9 17/12/2015 Call 12.750 2.940 2.940 0.000   0 2.940
NCMCL9 17/12/2015 Put 12.750 1.090 1.090 0.000   0 1.090
NCMBM7 17/12/2015 Call 13.000 2.790 2.790 0.000   216 2.790
NCMBO7 17/12/2015 Put 13.000 1.185 1.185 0.000   102 1.185
NCMKG9 17/12/2015 Call 13.010 2.780 2.780 0.000   0 2.780
NCMKB9 17/12/2015 Put 13.010 1.170 1.170 0.000   373 1.170
NCMDR9 17/12/2015 Call 13.250 2.635 2.635 0.000   0 2.635
NCMDS9 17/12/2015 Put 13.250 1.275 1.275 0.000   0 1.275
NCMVE9 17/12/2015 Call 13.500 2.485 2.485 0.000   440 2.485
NCMVF9 17/12/2015 Put 13.500 1.375 1.375 0.000   40 1.375
NCMG49 17/12/2015 Call 13.750 2.350 2.350 0.000   40 2.350
NCMG59 17/12/2015 Put 13.750 1.485 1.485 0.000   40 1.485
NCMTM9 17/12/2015 Call 14.000 2.215 2.215 0.000   1,665 2.215
NCMU29 17/12/2015 Put 14.000 1.595 1.595 0.000 100 599 1.595
NCMCN9 17/12/2015 Call 14.010 2.205 2.205 0.000   0 2.205
NCMCM9 17/12/2015 Put 14.010 1.575 1.575 0.000   62 1.575
NCMIM9 17/12/2015 Call 14.250 2.080 2.080 0.000   0 2.080
NCMIN9 17/12/2015 Put 14.250 1.705 1.705 0.000   0 1.705
NCMJV9 17/12/2015 Call 14.500 1.955 1.955 0.000   100 1.955
NCMJX9 17/12/2015 Put 14.500 1.830 1.830 0.000   0 1.830
NCMJY9 17/12/2015 Call 14.750 1.840 1.840 0.000   280 1.840
NCMJZ9 17/12/2015 Put 14.750 1.960 1.960 0.000   0 1.960
NCMPP9 17/12/2015 Call 15.000 1.725 1.725 0.000   318 1.725
NCMPQ9 17/12/2015 Put 15.000 2.090 2.090 0.000   0 2.090
NCMVC8 17/12/2015 Call 15.010 1.715 1.715 0.000   500 1.715
NCMVB8 17/12/2015 Put 15.010 2.065 2.065 0.000   180 2.065
NCMM19 17/12/2015 Call 15.500 1.510 1.510 0.000   0 1.510
NCMM29 17/12/2015 Put 15.500 2.370 2.370 0.000   0 2.370
NCMJB9 17/12/2015 Call 16.000 1.330 1.330 0.000   1,036 1.330
NCMJC9 17/12/2015 Put 16.000 2.680 2.680 0.000   480 2.680
NCMCO9 17/12/2015 Call 16.010 1.320 1.320 0.000   100 1.320
NCMCP9 17/12/2015 Put 16.010 2.645 2.645 0.000   190 2.645
NCMQ69 17/12/2015 Call 16.500 1.155 1.155 0.000   30 1.155
NCMQ79 17/12/2015 Put 16.500 3.005 3.005 0.000   0 3.005
NCMRK8 17/12/2015 Call 17.000 1.015 1.015 0.000   550 1.015
NCMRL8 17/12/2015 Put 17.000 3.355 3.355 0.000   0 3.355
NCMR69 17/12/2015 Call 17.500 0.875 0.875 0.000   0 0.875
NCMR79 17/12/2015 Put 17.500 3.720 3.720 0.000   0 3.720
NCMFT8 17/12/2015 Call 18.000 0.765 0.765 0.000 200 783 0.765
NCMFU8 17/12/2015 Put 18.000 4.110 4.110 0.000   0 4.110
NCMFX8 17/12/2015 Call 20.000 0.430 0.430 0.430 1,150 8,445 0.430
NCMFY8 17/12/2015 Put 20.000 5.805 5.805 0.000   0 5.805
NCMFV8 17/12/2015 Call 21.000 0.315 0.315 0.000   61 0.315
NCMFW8 17/12/2015 Put 21.000 6.720 6.720 0.000   0 6.720
NCMV78 17/12/2015 Call 22.010 0.240 0.240 0.000   70 0.240
NCMV88 17/12/2015 Put 22.010 7.480 7.480 7.500 2 27 7.480
NCMFL8 17/12/2015 Call 23.000 0.180 0.180 0.000   1,200 0.180
NCMFO8 17/12/2015 Put 23.000 8.635 8.635 0.000   0 8.635
NCMZD8 17/12/2015 Call 23.510 0.155 0.155 0.000   0 0.155
NCMZE8 17/12/2015 Put 23.510 8.880 8.880 0.000   3 8.880
NCMG28 17/12/2015 Call 24.000 0.130 0.130 0.000   0 0.130
NCMG38 17/12/2015 Put 24.000 9.620 9.620 0.000   0 9.620
NCMV98 17/12/2015 Call 24.010 0.135 0.135 0.000   0 0.135
NCMVA8 17/12/2015 Put 24.010 9.355 9.355 0.000   30 9.355
NCMWO8 17/12/2015 Call 24.500 0.115 0.115 0.000   0 0.115
NCMWP8 17/12/2015 Put 24.500 10.115 10.115 0.000   0 10.115
NCMWL8 17/12/2015 Call 24.510 0.115 0.115 0.000   0 0.115
NCMWK8 17/12/2015 Put 24.510 9.835 9.835 0.000   13 9.835
NCMFZ8 17/12/2015 Call 25.000 0.100 0.100 0.000   4,012 0.100
NCMG18 17/12/2015 Put 25.000 10.610 10.610 0.000   0 10.610
NCMVZ8 17/12/2015 Call 26.010 0.075 0.075 0.000   0 0.075
NCMW18 17/12/2015 Put 26.010 11.270 11.270 0.000   190 11.270
NCMIO8 17/12/2015 Call 28.000 0.040 0.040 0.000   50 0.040
NCMIP8 17/12/2015 Put 28.000 13.610 13.610 0.000   0 13.610
NCMM28 17/12/2015 Call 29.000 0.030 0.030 0.000   8,801 0.030
NCMM38 17/12/2015 Put 29.000 14.610 14.610 0.000   0 14.610
NCMXW8 17/12/2015 Call 29.010 0.030 0.030 0.000   0 0.030
NCMXV8 17/12/2015 Put 29.010 14.180 14.180 0.000   87 14.180
NCMWR8 17/12/2015 Call 35.000 0.005 0.005 0.000   330 0.005
NCMWQ8 17/12/2015 Put 35.000 20.610 20.610 0.000   0 20.610
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.001
NCMWM8 17/12/2015 Put 40.000 25.610 25.610 0.000   0 25.610
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 25.000 25.000 24.850 4 374 25.000
NCMQC9 23/03/2016 Call 0.010 14.705 14.705 0.000   0 14.705
NCMP88 23/03/2016 Call 6.500 8.125 8.125 0.000   0 8.125
NCMP98 23/03/2016 Put 6.500 0.115 0.115 0.000   0 0.115
NCMPK8 23/03/2016 Call 7.000 7.675 7.675 0.000   0 7.675
NCMPL8 23/03/2016 Put 7.000 0.160 0.160 0.000   0 0.160
NCMBT7 23/03/2016 Call 7.500 7.235 7.235 0.000   0 7.235
NCMBU7 23/03/2016 Put 7.500 0.205 0.205 0.000   0 0.205
NCMZ19 23/03/2016 Call 8.000 6.800 6.800 0.000   0 6.800
NCMZ29 23/03/2016 Put 8.000 0.250 0.250 0.000   0 0.250
NCMBR7 23/03/2016 Call 8.500 6.370 6.370 0.000   0 6.370
NCMBS7 23/03/2016 Put 8.500 0.315 0.315 0.000   0 0.315
NCMZD9 23/03/2016 Call 9.000 5.950 5.950 0.000   0 5.950
NCMZE9 23/03/2016 Put 9.000 0.380 0.380 0.000   20 0.380
NCMB17 23/03/2016 Call 9.500 5.545 5.545 0.000   0 5.545
NCMB27 23/03/2016 Put 9.500 0.460 0.460 0.000   0 0.460
NCMZF9 23/03/2016 Call 10.000 5.150 5.150 0.000   0 5.150
NCMZG9 23/03/2016 Put 10.000 0.550 0.550 0.000   0 0.550
NCMZX9 23/03/2016 Call 10.500 4.770 4.770 0.000   0 4.770
NCMZY9 23/03/2016 Put 10.500 0.660 0.660 0.000   0 0.660
NCMZB9 23/03/2016 Call 11.000 4.400 4.400 0.000   0 4.400
NCMZC9 23/03/2016 Put 11.000 0.775 0.775 0.000   155 0.775
NCMZ99 23/03/2016 Call 11.500 4.050 4.050 0.000   0 4.050
NCMZA9 23/03/2016 Put 11.500 0.915 0.915 0.000   0 0.915
NCMBX7 23/03/2016 Call 12.000 3.710 3.710 0.000   178 3.710
NCMBY7 23/03/2016 Put 12.000 1.065 1.065 0.000   0 1.065
NCMDS7 23/03/2016 Call 12.500 3.390 3.390 0.000   0 3.390
NCMDT7 23/03/2016 Put 12.500 1.230 1.230 0.000   0 1.230
NCME77 23/03/2016 Call 13.000 3.085 3.085 0.000   220 3.085
NCME87 23/03/2016 Put 13.000 1.415 1.415 0.000   0 1.415
NCMDT9 23/03/2016 Call 13.500 2.795 2.795 0.000   0 2.795
NCMDU9 23/03/2016 Put 13.500 1.615 1.615 0.000   0 1.615
NCMGS9 23/03/2016 Call 14.000 2.525 2.525 0.000   12 2.525
NCMGT9 23/03/2016 Put 14.000 1.835 1.835 0.000   0 1.835
NCMIO9 23/03/2016 Call 14.500 2.270 2.270 0.000   0 2.270
NCMIP9 23/03/2016 Put 14.500 2.075 2.075 0.000   0 2.075
NCMK19 23/03/2016 Call 15.000 2.050 2.050 0.000   0 2.050
NCMK29 23/03/2016 Put 15.000 2.340 2.340 0.000   0 2.340
NCMM39 23/03/2016 Call 16.000 1.645 1.645 0.000   0 1.645
NCMM49 23/03/2016 Put 16.000 2.930 2.930 0.000   0 2.930
NCMML9 23/03/2016 Call 17.000 1.305 1.305 0.000   0 1.305
NCMMM9 23/03/2016 Put 17.000 3.595 3.595 0.000   0 3.595
NCMR89 23/03/2016 Call 18.000 1.015 1.015 0.000   0 1.015
NCMR99 23/03/2016 Put 18.000 4.305 4.305 0.000   0 4.305
NCMJE7 23/06/2016 Call 5.000 9.535 9.535 0.000   0 9.535
NCMJF7 23/06/2016 Put 5.000 0.075 0.075 0.000   150 0.075
NCMD27 23/06/2016 Call 5.500 9.075 9.075 0.000   0 9.075
NCMD37 23/06/2016 Put 5.500 0.100 0.100 0.000   50 0.100
NCMXI9 23/06/2016 Call 6.000 8.630 8.630 0.000   0 8.630
NCMXJ9 23/06/2016 Put 6.000 0.135 0.135 0.000   125 0.135
NCMKZ9 23/06/2016 Call 6.500 8.195 8.195 0.000   0 8.195
NCML19 23/06/2016 Put 6.500 0.170 0.170 0.000   0 0.170
NCMEO9 23/06/2016 Call 7.000 7.765 7.765 0.000   0 7.765
NCMFX9 23/06/2016 Put 7.000 0.220 0.220 0.000   0 0.220
NCMU99 23/06/2016 Call 7.500 7.335 7.335 0.000   0 7.335
NCMUA9 23/06/2016 Put 7.500 0.275 0.275 0.000   110 0.275
NCMK89 23/06/2016 Call 8.000 6.915 6.915 0.000   20 6.915
NCMK99 23/06/2016 Put 8.000 0.340 0.340 0.000   0 0.340
NCMG69 23/06/2016 Call 8.500 6.500 6.500 0.000   54 6.500
NCMG79 23/06/2016 Put 8.500 0.410 0.410 0.000   20 0.410
NCMGO9 23/06/2016 Call 9.000 6.100 6.100 0.000   0 6.100
NCMGP9 23/06/2016 Put 9.000 0.495 0.495 0.000   20 0.495
NCMG89 23/06/2016 Call 9.500 5.710 5.710 0.000   0 5.710
NCMG99 23/06/2016 Put 9.500 0.585 0.585 0.000   0 0.585
NCMGM9 23/06/2016 Call 10.000 5.330 5.330 0.000   0 5.330
NCMGN9 23/06/2016 Put 10.000 0.695 0.695 0.000   0 0.695
NCMFV9 23/06/2016 Call 10.500 4.965 4.965 0.000   0 4.965
NCMFW9 23/06/2016 Put 10.500 0.810 0.810 0.000   0 0.810
NCMGQ9 23/06/2016 Call 11.000 4.610 4.610 0.000   0 4.610
NCMGR9 23/06/2016 Put 11.000 0.945 0.945 0.000   0 0.945
NCMGK9 23/06/2016 Call 11.500 4.275 4.275 0.000   0 4.275
NCMGL9 23/06/2016 Put 11.500 1.095 1.095 0.000   0 1.095
NCMJ69 23/06/2016 Call 12.000 3.940 3.940 0.000   0 3.940
NCMJ79 23/06/2016 Put 12.000 1.250 1.250 0.000   0 1.250
NCMKQ9 23/06/2016 Call 12.500 3.640 3.640 0.000   0 3.640
NCMKR9 23/06/2016 Put 12.500 1.435 1.435 0.000   0 1.435
NCMQE9 23/06/2016 Call 13.000 3.340 3.340 0.000   1,000 3.340
NCMQF9 23/06/2016 Put 13.000 1.620 1.620 0.000   0 1.620
NCMUP9 23/06/2016 Call 13.500 3.065 3.065 0.000   0 3.065
NCMUQ9 23/06/2016 Put 13.500 1.835 1.835 0.000   0 1.835
NCMUR9 23/06/2016 Call 14.000 2.810 2.810 0.000   1,000 2.810
NCMUS9 23/06/2016 Put 14.000 2.070 2.070 0.000   0 2.070
NCMIQ9 23/06/2016 Call 14.500 2.565 2.565 0.000   0 2.565
NCMIR9 23/06/2016 Put 14.500 2.320 2.320 0.000   0 2.320
NCMK39 23/06/2016 Call 15.000 2.350 2.350 0.000   0 2.350
NCMK49 23/06/2016 Put 15.000 2.600 2.600 0.000   0 2.600
NCMM59 23/06/2016 Call 16.000 1.960 1.960 0.000   0 1.960
NCMM69 23/06/2016 Put 16.000 3.215 3.215 0.000   0 3.215
NCMMN9 23/06/2016 Call 17.000 1.630 1.630 0.000   0 1.630
NCMMO9 23/06/2016 Put 17.000 3.895 3.895 0.000   0 3.895
NCMRF9 23/06/2016 Call 18.000 1.365 1.365 0.000   0 1.365
NCMRG9 23/06/2016 Put 18.000 4.650 4.650 0.000   0 4.650
NCMN39 23/06/2016 Call 30.000 0.155 0.155 0.000   1,264 0.155
NCMN29 23/06/2016 Put 30.000 15.675 15.675 0.000   0 15.675
NCMN49 23/06/2016 Call 35.000 0.075 0.075 0.000   50 0.075
NCMN59 23/06/2016 Put 35.000 20.640 20.640 0.000   0 20.640
NCMN79 23/06/2016 Call 40.000 0.045 0.045 0.000   6,567 0.045
NCMN69 23/06/2016 Put 40.000 25.635 25.635 0.000   0 25.635
NCMWH7 22/12/2016 Call 5.500 9.195 9.195 0.000   10 9.195
NCMWI7 22/12/2016 Put 5.500 0.205 0.205 0.000   345 0.205
NCMYT7 22/12/2016 Call 6.000 8.775 8.775 0.000   0 8.775
NCMYU7 22/12/2016 Put 6.000 0.240 0.240 0.000   100 0.240
NCMY17 22/12/2016 Call 6.500 8.370 8.370 0.000   0 8.370
NCMY27 22/12/2016 Put 6.500 0.290 0.290 0.000   220 0.290
NCMYR7 22/12/2016 Call 7.000 7.970 7.970 0.000   0 7.970
NCMYS7 22/12/2016 Put 7.000 0.360 0.360 0.000   0 0.360
NCMWJ7 22/12/2016 Call 7.500 7.565 7.565 0.000   0 7.565
NCMXZ7 22/12/2016 Put 7.500 0.435 0.435 0.000   0 0.435
NCMY77 22/12/2016 Call 8.000 7.175 7.175 0.000   20 7.175
NCMYO7 22/12/2016 Put 8.000 0.525 0.525 0.000   0 0.525
NCMY57 22/12/2016 Call 8.500 6.785 6.785 0.000   14 6.785
NCMY67 22/12/2016 Put 8.500 0.620 0.620 0.000   0 0.620
NCMYP7 22/12/2016 Call 9.000 6.405 6.405 0.000   0 6.405
NCMYQ7 22/12/2016 Put 9.000 0.725 0.725 0.000   0 0.725
NCMY37 22/12/2016 Call 9.500 6.040 6.040 0.000   500 6.040
NCMY47 22/12/2016 Put 9.500 0.845 0.845 0.000   30 0.845
NCMZ17 22/12/2016 Call 10.000 5.675 5.675 0.000   12 5.675
NCMZ27 22/12/2016 Put 10.000 0.965 0.965 0.000   20 0.965
NCMZL7 22/12/2016 Call 10.500 5.340 5.340 0.000   6 5.340
NCMZM7 22/12/2016 Put 10.500 1.110 1.110 0.000   0 1.110
NCMDM8 22/12/2016 Call 11.000 5.005 5.005 0.000   19 5.005
NCMDN8 22/12/2016 Put 11.000 1.260 1.260 0.000   0 1.260
NCMDO8 22/12/2016 Call 11.500 4.680 4.680 0.000   3 4.680
NCMDP8 22/12/2016 Put 11.500 1.420 1.420 0.000   0 1.420
NCMDR8 22/12/2016 Call 12.000 4.375 4.375 0.000   6 4.375
NCMDQ8 22/12/2016 Put 12.000 1.605 1.605 0.000   0 1.605
NCMDS8 22/12/2016 Call 12.500 4.075 4.075 0.000   206 4.075
NCMDT8 22/12/2016 Put 12.500 1.785 1.785 0.000   0 1.785
NCMEN8 22/12/2016 Call 13.000 3.795 3.795 0.000   0 3.795
NCMEM8 22/12/2016 Put 13.000 1.985 1.985 0.000   0 1.985
NCMQJ8 22/12/2016 Call 13.500 3.540 3.540 0.000   50 3.540
NCMQK8 22/12/2016 Put 13.500 2.210 2.210 0.000   0 2.210
NCMEO8 22/12/2016 Call 14.000 3.290 3.290 0.000   485 3.290
NCMEP8 22/12/2016 Put 14.000 2.440 2.440 0.000   60 2.440
NCMMV9 22/12/2016 Call 14.500 3.065 3.065 0.000   80 3.065
NCMMW9 22/12/2016 Put 14.500 2.700 2.700 0.000   0 2.700
NCMER8 22/12/2016 Call 15.000 2.860 2.860 0.000   185 2.860
NCMEQ8 22/12/2016 Put 15.000 2.980 2.980 0.000   100 2.980
NCMM79 22/12/2016 Call 16.000 2.455 2.455 0.000   0 2.455
NCMM89 22/12/2016 Put 16.000 3.560 3.560 0.000   0 3.560
NCMMP9 22/12/2016 Call 17.000 2.110 2.110 0.000   0 2.110
NCMMQ9 22/12/2016 Put 17.000 4.195 4.195 0.000   0 4.195
NCMRH9 22/12/2016 Call 18.000 1.830 1.830 0.000   0 1.830
NCMRI9 22/12/2016 Put 18.000 4.880 4.880 0.000   0 4.880
NCMPM8 29/06/2017 Call 6.500 8.480 8.480 0.000   700 8.480
NCMPN8 29/06/2017 Put 6.500 0.380 0.380 0.000   0 0.380
NCMPO8 29/06/2017 Call 7.000 8.090 8.090 0.000   0 8.090
NCMPP8 29/06/2017 Put 7.000 0.470 0.470 0.000   20 0.470
NCMJ28 29/06/2017 Call 7.500 7.710 7.710 0.000   0 7.710
NCMJ38 29/06/2017 Put 7.500 0.580 0.580 0.000   300 0.580
NCMDW8 29/06/2017 Call 8.000 7.330 7.330 0.000   0 7.330
NCMDX8 29/06/2017 Put 8.000 0.685 0.685 0.000   200 0.685
NCMPW7 29/06/2017 Call 8.500 6.975 6.975 0.000   0 6.975
NCMPX7 29/06/2017 Put 8.500 0.795 0.795 0.000   20 0.795
NCMQB7 29/06/2017 Call 9.000 6.625 6.625 0.000   0 6.625
NCMQC7 29/06/2017 Put 9.000 0.915 0.915 0.000   10 0.915
NCMPY7 29/06/2017 Call 9.500 6.280 6.280 0.000   0 6.280
NCMPZ7 29/06/2017 Put 9.500 1.040 1.040 0.000   7 1.040
NCMQ97 29/06/2017 Call 10.000 5.965 5.965 0.000   278 5.965
NCMQA7 29/06/2017 Put 10.000 1.195 1.195 0.000   200 1.195
NCMQ17 29/06/2017 Call 10.500 5.640 5.640 0.000   9 5.640
NCMQ27 29/06/2017 Put 10.500 1.355 1.355 0.000   0 1.355
NCMQ77 29/06/2017 Call 11.000 5.325 5.325 0.000   3 5.325
NCMQ87 29/06/2017 Put 11.000 1.520 1.520 0.000   100 1.520
NCMQ57 29/06/2017 Call 11.500 5.030 5.030 0.000   166 5.030
NCMQ67 29/06/2017 Put 11.500 1.710 1.710 0.000   100 1.710
NCMPU7 29/06/2017 Call 12.000 4.740 4.740 0.000   3 4.740
NCMPV7 29/06/2017 Put 12.000 1.905 1.905 0.000   0 1.905
NCMQ37 29/06/2017 Call 12.500 4.455 4.455 0.000   3 4.455
NCMQ47 29/06/2017 Put 12.500 2.095 2.095 0.000   0 2.095
NCMQF7 29/06/2017 Call 13.000 4.205 4.205 0.000   22 4.205
NCMQG7 29/06/2017 Put 13.000 2.320 2.320 0.000   10 2.320
NCMU37 29/06/2017 Call 13.500 3.955 3.955 0.000 50 260 3.955
NCMU47 29/06/2017 Put 13.500 2.545 2.545 0.000 50 600 2.545
NCMGU9 29/06/2017 Call 14.000 3.705 3.705 0.000   0 3.705
NCMGV9 29/06/2017 Put 14.000 2.775 2.775 0.000   0 2.775
NCMIS9 29/06/2017 Call 14.500 3.485 3.485 0.000   0 3.485
NCMIT9 29/06/2017 Put 14.500 3.030 3.030 0.000   0 3.030
NCMK59 29/06/2017 Call 15.000 3.280 3.280 0.000   0 3.280
NCMK69 29/06/2017 Put 15.000 3.300 3.300 0.000   0 3.300
NCMM99 29/06/2017 Call 16.000 2.890 2.890 0.000   0 2.890
NCMMA9 29/06/2017 Put 16.000 3.870 3.870 0.000   0 3.870
NCMMR9 29/06/2017 Call 17.000 2.560 2.560 0.000   0 2.560
NCMMS9 29/06/2017 Put 17.000 4.500 4.500 0.000   0 4.500
NCMRJ9 29/06/2017 Call 18.000 2.240 2.240 0.000   0 2.240
NCMRK9 29/06/2017 Put 18.000 5.165 5.165 0.000   0 5.165
NCMQ89 29/06/2017 Call 20.000 1.700 1.700 0.000   83 1.700
NCMQ99 29/06/2017 Put 20.000 6.595 6.595 0.000   0 6.595
NCMCS9 21/12/2017 Call 8.500 7.310 7.310 0.000   0 7.310
NCMCT9 21/12/2017 Put 8.500 0.990 0.990 0.000   6 0.990
NCMBU9 21/12/2017 Call 9.000 6.985 6.985 0.000   0 6.985
NCMBV9 21/12/2017 Put 9.000 1.120 1.120 0.000   60 1.120
NCMBO9 21/12/2017 Call 9.500 6.665 6.665 0.000   0 6.665
NCMBP9 21/12/2017 Put 9.500 1.275 1.275 0.000   60 1.275
NCMC39 21/12/2017 Call 10.000 6.350 6.350 0.000   0 6.350
NCMC49 21/12/2017 Put 10.000 1.435 1.435 0.000   0 1.435
NCMBL9 21/12/2017 Call 10.500 6.050 6.050 0.000   0 6.050
NCMBM9 21/12/2017 Put 10.500 1.595 1.595 0.000   0 1.595
NCMC59 21/12/2017 Call 11.000 5.765 5.765 0.000   0 5.765
NCMC69 21/12/2017 Put 11.000 1.785 1.785 0.000   0 1.785
NCMC19 21/12/2017 Call 11.500 5.485 5.485 0.000   0 5.485
NCMC29 21/12/2017 Put 11.500 1.975 1.975 0.000   0 1.975
NCMBS9 21/12/2017 Call 12.000 5.200 5.200 0.000   0 5.200
NCMBT9 21/12/2017 Put 12.000 2.170 2.170 0.000   2 2.170
NCMBW9 21/12/2017 Call 12.500 4.945 4.945 0.000   0 4.945
NCMBX9 21/12/2017 Put 12.500 2.385 2.385 0.000   0 2.385
NCMBQ9 21/12/2017 Call 13.000 4.700 4.700 0.000   9 4.700
NCMBR9 21/12/2017 Put 13.000 2.615 2.615 0.000   4 2.615
NCMDV9 21/12/2017 Call 13.500 4.455 4.455 0.000   3 4.455
NCMDW9 21/12/2017 Put 13.500 2.850 2.850 0.000   0 2.850
NCMGW9 21/12/2017 Call 14.000 4.215 4.215 0.000   6 4.215
NCMGX9 21/12/2017 Put 14.000 3.085 3.085 0.000   0 3.085
NCMIU9 21/12/2017 Call 14.500 4.010 4.010 0.000   3 4.010
NCMIV9 21/12/2017 Put 14.500 3.355 3.355 0.000   0 3.355
NCMK79 21/12/2017 Call 15.000 3.805 3.805 0.000   9 3.805
NCMKA9 21/12/2017 Put 15.000 3.630 3.630 0.000   0 3.630
NCMMB9 21/12/2017 Call 16.000 3.405 3.405 0.000   3 3.405
NCMMC9 21/12/2017 Put 16.000 4.195 4.195 0.000   0 4.195
NCMMT9 21/12/2017 Call 17.000 3.075 3.075 0.000   350 3.075
NCMMU9 21/12/2017 Put 17.000 4.820 4.820 0.000   0 4.820
NCMRL9 21/12/2017 Call 18.000 2.760 2.760 0.000   91 2.760
NCMRM9 21/12/2017 Put 18.000 5.465 5.465 0.000   0 5.465
NCMQB9 21/12/2017 Call 20.000 2.270 2.270 2.290 8 208 2.270
NCMQA9 21/12/2017 Put 20.000 6.875 6.875 0.000   0 6.875

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.