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 11.030 Up 0.010 11.030 11.040 10.960 11.100 10.955 1,649,308 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMLB7 28/08/2014 Call 7.750 3.280 3.280 0.000   0 3.275
NCMLC7 28/08/2014 Put 7.750 0.000 0.000 0.000   1,035 0.000
NCMXV9 28/08/2014 Call 8.000 3.030 3.030 0.000   0 3.025
NCMXW9 28/08/2014 Put 8.000 0.000 0.000 0.000   232 0.000
NCMXF9 28/08/2014 Call 8.250 2.780 2.780 0.000   0 2.775
NCMXG9 28/08/2014 Put 8.250 0.000 0.000 0.000   40 0.000
NCMW59 28/08/2014 Call 8.500 2.430 2.650 0.000   0 2.525
NCMW69 28/08/2014 Put 8.500 0.000 0.000 0.000   695 0.000
NCMIX7 28/08/2014 Call 8.510 2.520 2.520 0.000   300 2.515
NCMIY7 28/08/2014 Put 8.510 0.000 0.000 0.000   20 0.000
NCMRS9 28/08/2014 Call 8.750 2.180 2.400 0.000   0 2.275
NCMRT9 28/08/2014 Put 8.750 0.000 0.000 0.000   133 0.000
NCMRU9 28/08/2014 Call 9.000 1.930 2.150 0.000   15 2.025
NCMRV9 28/08/2014 Put 9.000 0.000 0.000 0.000   663 0.000
NCMIW7 28/08/2014 Call 9.010 2.020 2.020 0.000   289 2.015
NCMIV7 28/08/2014 Put 9.010 0.000 0.000 0.000   240 0.000
NCMRQ9 28/08/2014 Call 9.250 1.700 1.880 0.000   0 1.775
NCMRR9 28/08/2014 Put 9.250 0.001 0.001 0.000   517 0.001
NCMGY9 28/08/2014 Call 9.500 1.450 1.630 0.000   129 1.525
NCMGZ9 28/08/2014 Put 9.500 0.002 0.002 0.000   4,731 0.003
NCMM87 28/08/2014 Call 9.510 1.520 1.520 0.000   0 1.515
NCMM97 28/08/2014 Put 9.510 0.002 0.002 0.000   569 0.003
NCMCU9 28/08/2014 Call 9.750 1.210 1.390 0.000   256 1.280
NCMD29 28/08/2014 Put 9.750 0.000 0.050 0.009 50 1,866 0.007
NCMDW9 28/08/2014 Call 10.000 0.975 1.115 0.000   1,267 1.035
NCME19 28/08/2014 Put 10.000 0.000 0.015 0.000   5,347 0.015
NCMWK7 28/08/2014 Call 10.010 0.960 1.100 0.000   0 1.025
NCMVZ7 28/08/2014 Put 10.010 0.000 0.015 0.000   40 0.015
NCMGS9 28/08/2014 Call 10.250 0.735 0.865 0.000   1,194 0.795
NCMGV9 28/08/2014 Put 10.250 0.004 0.025 0.020 150 2,380 0.025
NCMD59 28/08/2014 Call 10.500 0.515 0.620 0.560 50 1,693 0.570
NCMD69 28/08/2014 Put 10.500 0.015 0.035 0.035 300 5,365 0.050
NCMSJ7 28/08/2014 Call 10.510 0.490 0.610 0.000   28 0.565
NCMSK7 28/08/2014 Put 10.510 0.015 0.035 0.000   1,271 0.055
NCMD79 28/08/2014 Call 10.750 0.335 0.380 0.000 60 2,160 0.375
NCMD99 28/08/2014 Put 10.750 0.055 0.075 0.070 50 5,343 0.105
NCMSI7 28/08/2014 Call 10.760 0.300 0.390 0.000   419 0.365
NCMSH7 28/08/2014 Put 10.760 0.055 0.075 0.000   502 0.105
NCME49 28/08/2014 Call 11.000 0.170 0.195 0.175 375 6,190 0.220
NCMEP9 28/08/2014 Put 11.000 0.135 0.175 0.150 370 1,848 0.195
NCMSF7 28/08/2014 Call 11.010 0.145 0.215 0.000   1,267 0.215
NCMSG7 28/08/2014 Put 11.010 0.115 0.185 0.000   490 0.195
NCMG49 28/08/2014 Call 11.250 0.070 0.090 0.075 500 2,837 0.110
NCMG59 28/08/2014 Put 11.250 0.265 0.330 0.000   537 0.335
NCMQN7 28/08/2014 Call 11.260 0.065 0.085 0.000   982 0.110
NCMQO7 28/08/2014 Put 11.260 0.250 0.340 0.000   185 0.340
NCMD39 28/08/2014 Call 11.500 0.020 0.030 0.000   8,619 0.050
NCMD49 28/08/2014 Put 11.500 0.435 0.550 0.000   606 0.520
NCMQQ7 28/08/2014 Call 11.510 0.020 0.040 0.000   949 0.050
NCMQP7 28/08/2014 Put 11.510 0.445 0.565 0.000   270 0.530
NCMDK9 28/08/2014 Call 11.750 0.004 0.025 0.000   2,530 0.020
NCMDL9 28/08/2014 Put 11.750 0.655 0.785 0.000   2 0.745
NCMQR7 28/08/2014 Call 11.760 0.010 0.010 0.000   409 0.020
NCMQY7 28/08/2014 Put 11.760 0.665 0.805 0.000   0 0.750
NCME29 28/08/2014 Call 12.000 0.004 0.004 0.000   7,256 0.008
NCME39 28/08/2014 Put 12.000 0.900 1.030 0.000   210 0.985
NCMGT7 28/08/2014 Call 12.010 0.003 0.003 0.000   1,059 0.008
NCMGU7 28/08/2014 Put 12.010 0.910 1.030 1.030 50 177 0.990
NCMEY9 28/08/2014 Call 12.250 0.001 0.001 0.000   1,535 0.003
NCMEZ9 28/08/2014 Put 12.250 1.140 1.280 0.000   0 1.230
NCMCS9 28/08/2014 Call 12.500 0.000 0.000 0.000   939 0.001
NCMCT9 28/08/2014 Put 12.500 1.370 1.550 0.000   0 1.480
NCMS87 28/08/2014 Call 12.510 0.000 0.000 0.000   200 0.001
NCMS77 28/08/2014 Put 12.510 1.480 1.480 0.000   30 1.485
NCMDM9 28/08/2014 Call 12.750 0.000 0.000 0.000   580 0.000
NCMDV9 28/08/2014 Put 12.750 1.725 1.725 0.000   0 1.730
NCMGW9 28/08/2014 Call 13.000 0.000 0.000 0.000   2,132 0.000
NCMGX9 28/08/2014 Put 13.000 1.975 1.975 0.000   0 1.980
NCMS57 28/08/2014 Call 13.010 0.000 0.000 0.000   30 0.000
NCMS67 28/08/2014 Put 13.010 1.980 1.980 0.000   0 1.985
NCMF19 28/08/2014 Call 13.250 0.000 0.000 0.000   1,342 0.000
NCMG39 28/08/2014 Put 13.250 2.225 2.225 0.000   0 2.230
NCMJF9 28/08/2014 Call 13.500 0.000 0.000 0.000   2,680 0.000
NCMJG9 28/08/2014 Put 13.500 2.475 2.475 0.000   0 2.480
NCMS27 28/08/2014 Call 13.510 0.000 0.000 0.000   2,000 0.000
NCMS47 28/08/2014 Put 13.510 2.480 2.480 0.000   1,250 2.485
NCMNW7 28/08/2014 Call 13.760 0.000 0.000 0.000   0 0.000
NCMNX7 28/08/2014 Put 13.760 2.730 2.730 0.000   30 2.735
NCMMP9 28/08/2014 Call 14.000 0.000 0.000 0.000   1,030 0.000
NCMMQ9 28/08/2014 Put 14.000 2.975 2.975 0.000   0 2.980
NCMUN7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
NCMUO7 28/08/2014 Put 14.010 2.980 2.980 0.000   15 2.985
NCMTF7 28/08/2014 Call 14.510 0.000 0.000 0.000   0 0.000
NCMTI7 28/08/2014 Put 14.510 3.480 3.480 0.000   95 3.485
NCMGY7 28/08/2014 Call 15.010 0.000 0.000 0.000   1,000 0.000
NCMGX7 28/08/2014 Put 15.010 3.980 3.980 0.000   417 3.985
NCMMH7 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMMG7 28/08/2014 Put 16.010 4.980 4.980 0.000   739 4.980
NCMIH7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMII7 28/08/2014 Put 16.510 5.480 5.480 0.000   40 5.480
NCMUJ7 28/08/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMUI7 28/08/2014 Put 18.010 6.980 6.980 7.000 100 499 6.980
NCMUP7 28/08/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUQ7 28/08/2014 Put 19.010 7.975 7.975 0.000   115 7.980
NCMUB7 28/08/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMUC7 28/08/2014 Put 20.010 8.975 8.975 0.000   56 8.980
NCMUR7 28/08/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMUS7 28/08/2014 Put 21.010 9.975 9.975 0.000   20 9.980
NCMSU7 28/08/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMST7 28/08/2014 Put 22.010 10.975 10.975 0.000   9 10.980
NCMSS7 28/08/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMSR7 28/08/2014 Put 26.510 15.475 15.475 0.000 30 70 15.475
NCMKV7 25/09/2014 Call 0.010 11.040 11.040 0.000   450 11.040
NCMNO7 25/09/2014 Call 5.220 5.820 5.820 0.000   0 5.815
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   20 0.000
NCMIL7 25/09/2014 Call 5.720 5.320 5.320 0.000   0 5.315
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   60 0.000
NCMYS9 25/09/2014 Call 5.970 5.070 5.070 0.000   0 5.065
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 4.820 4.820 0.000   0 4.815
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   30 0.000
NCMMA9 25/09/2014 Call 6.460 4.580 4.580 0.000   0 4.575
NCMMB9 25/09/2014 Put 6.460 0.000 0.000 0.000   284 0.000
NCMLS9 25/09/2014 Call 6.710 4.330 4.330 0.000   0 4.330
NCMLT9 25/09/2014 Put 6.710 0.000 0.000 0.000   115 0.000
NCMTY7 25/09/2014 Call 6.720 4.320 4.320 0.000   147 4.320
NCMS37 25/09/2014 Put 6.720 0.000 0.000 0.000   15 0.000
NCMJM9 25/09/2014 Call 6.960 4.080 4.080 0.000   0 4.080
NCMJN9 25/09/2014 Put 6.960 0.000 0.000 0.000   40 0.000
NCMIL9 25/09/2014 Call 7.210 3.835 3.835 0.000   0 3.830
NCMJD9 25/09/2014 Put 7.210 0.001 0.001 0.000   240 0.001
NCMZI8 25/09/2014 Call 7.460 3.585 3.585 0.000   0 3.580
NCMZJ8 25/09/2014 Put 7.460 0.002 0.002 0.000   180 0.001
NCMDS9 25/09/2014 Call 7.710 3.335 3.335 0.000   0 3.335
NCMDT9 25/09/2014 Put 7.710 0.003 0.003 0.000   1,200 0.003
NCMTZ7 25/09/2014 Call 7.720 3.325 3.325 0.000   0 3.325
NCMU17 25/09/2014 Put 7.720 0.003 0.003 0.000   140 0.003
NCMZG8 25/09/2014 Call 7.960 3.090 3.090 0.000   73 3.085
NCMZH8 25/09/2014 Put 7.960 0.005 0.005 0.000   42 0.005
NCMXR8 25/09/2014 Call 8.200 2.850 2.850 0.000   0 2.850
NCMXS8 25/09/2014 Put 8.200 0.001 0.020 0.002 50 253 0.008
NCMWW8 25/09/2014 Call 8.450 2.605 2.605 0.000   100 2.605
NCMWX8 25/09/2014 Put 8.450 0.010 0.010 0.000   509 0.010
NCMS58 25/09/2014 Call 8.700 2.360 2.360 0.000   0 2.360
NCMS68 25/09/2014 Put 8.700 0.008 0.030 0.000   272 0.020
NCMV57 25/09/2014 Call 8.720 2.340 2.340 0.000   174 2.340
NCMU27 25/09/2014 Put 8.720 0.020 0.020 0.000   637 0.020
NCMMC8 25/09/2014 Call 8.950 2.120 2.120 0.000   0 2.120
NCMMD8 25/09/2014 Put 8.950 0.025 0.025 0.000   697 0.025
NCMGT8 25/09/2014 Call 8.960 2.110 2.110 0.000   0 2.110
NCMGU8 25/09/2014 Put 8.960 0.025 0.025 0.000   552 0.025
NCMQ28 25/09/2014 Call 9.200 1.880 1.880 0.000   80 1.880
NCMQ38 25/09/2014 Put 9.200 0.020 0.045 0.000   345 0.035
NCMJB8 25/09/2014 Call 9.450 1.640 1.640 0.000   20 1.645
NCMJC8 25/09/2014 Put 9.450 0.035 0.055 0.000   236 0.050
NCMGW8 25/09/2014 Call 9.460 1.550 1.730 0.000   0 1.635
NCMGV8 25/09/2014 Put 9.460 0.035 0.055 0.000   144 0.055
NCMN98 25/09/2014 Call 9.700 1.320 1.495 0.000   626 1.415
NCMNK8 25/09/2014 Put 9.700 0.055 0.075 0.000   1,632 0.075
NCMYG7 25/09/2014 Call 9.940 1.130 1.225 0.000   377 1.200
NCMYH7 25/09/2014 Put 9.940 0.080 0.105 0.100 50 906 0.105
NCMGX8 25/09/2014 Call 9.950 1.130 1.270 0.000   322 1.190
NCMGY8 25/09/2014 Put 9.950 0.080 0.105 0.100 40 1,273 0.105
NCMLH8 25/09/2014 Call 10.190 0.930 1.020 0.000   1,459 0.995
NCMLI8 25/09/2014 Put 10.190 0.120 0.145 0.145 1,000 3,574 0.145
NCMX77 25/09/2014 Call 10.440 0.760 0.830 0.000   129 0.800
NCMX87 25/09/2014 Put 10.440 0.175 0.205 0.000   1,101 0.200
NCMI18 25/09/2014 Call 10.450 0.730 0.870 0.000   134 0.795
NCMGZ8 25/09/2014 Put 10.450 0.175 0.205 0.195 120 1,960 0.205
NCML78 25/09/2014 Call 10.690 0.600 0.655 0.000   800 0.635
NCML88 25/09/2014 Put 10.690 0.255 0.280 0.000   4,167 0.280
NCMX57 25/09/2014 Call 10.940 0.440 0.505 0.000 160 2,218 0.485
NCMX67 25/09/2014 Put 10.940 0.335 0.385 0.375 556 1,658 0.380
NCMI28 25/09/2014 Call 10.950 0.415 0.535 0.470 50 515 0.480
NCMI38 25/09/2014 Put 10.950 0.320 0.410 0.365 170 1,864 0.380
NCMLD8 25/09/2014 Call 11.190 0.350 0.370 0.360 126 5,792 0.365
NCMLE8 25/09/2014 Put 11.190 0.455 0.505 0.000   849 0.505
NCMI58 25/09/2014 Call 11.200 0.310 0.400 0.375 125 1,763 0.360
NCMI48 25/09/2014 Put 11.200 0.430 0.550 0.000   338 0.505
NCMSV7 25/09/2014 Call 11.440 0.250 0.270 0.000   4,891 0.270
NCMSW7 25/09/2014 Put 11.440 0.595 0.650 0.000   340 0.655
NCML98 25/09/2014 Call 11.680 0.170 0.205 0.000   2,305 0.195
NCMLA8 25/09/2014 Put 11.680 0.755 0.810 0.000   510 0.820
NCMM17 25/09/2014 Call 11.690 0.170 0.200 0.000   1,387 0.195
NCMM37 25/09/2014 Put 11.690 0.740 0.880 0.000   798 0.825
NCMSX7 25/09/2014 Call 11.930 0.115 0.145 0.000   6,162 0.140
NCMT47 25/09/2014 Put 11.930 0.940 1.070 0.980 100 1,965 1.015
NCMG77 25/09/2014 Call 11.940 0.115 0.140 0.000 100 1,443 0.140
NCMG87 25/09/2014 Put 11.940 0.935 1.075 1.000 50 254 1.020
NCMLJ8 25/09/2014 Call 12.180 0.080 0.100 0.090 75 3,300 0.100
NCMLK8 25/09/2014 Put 12.180 1.155 1.290 0.000   83 1.230
NCMM57 25/09/2014 Call 12.190 0.095 0.095 0.000   405 0.100
NCMM47 25/09/2014 Put 12.190 1.145 1.285 0.000   50 1.230
NCMEU7 25/09/2014 Call 12.430 0.050 0.070 0.070 50 1,342 0.070
NCMEV7 25/09/2014 Put 12.430 1.360 1.535 0.000   156 1.455
NCMLB8 25/09/2014 Call 12.680 0.035 0.050 0.040 100 776 0.050
NCMLC8 25/09/2014 Put 12.680 1.595 1.770 0.000   100 1.685
NCMGK7 25/09/2014 Call 12.920 0.020 0.045 0.000   530 0.035
NCMG97 25/09/2014 Put 12.920 1.880 1.880 0.000   940 1.905
NCMB97 25/09/2014 Call 12.930 0.020 0.045 0.030 42 472 0.035
NCMBF7 25/09/2014 Put 12.930 1.815 2.030 0.000   241 1.925
NCMG37 25/09/2014 Call 12.940 0.035 0.035 0.000   403 0.035
NCMG47 25/09/2014 Put 12.940 1.900 1.900 0.000   490 1.920
NCMLF8 25/09/2014 Call 13.180 0.015 0.035 0.000   1,193 0.025
NCMLG8 25/09/2014 Put 13.180 2.055 2.270 0.000   0 2.170
NCMV69 25/09/2014 Call 13.420 0.015 0.015 0.000   470 0.020
NCMV79 25/09/2014 Put 13.420 2.395 2.395 0.000   0 2.405
NCMR17 25/09/2014 Call 13.430 0.009 0.030 0.000   0 0.020
NCMQZ7 25/09/2014 Put 13.430 2.375 2.375 0.000   0 2.400
NCMLL8 25/09/2014 Call 13.670 0.010 0.010 0.000   1,443 0.015
NCMLM8 25/09/2014 Put 13.670 2.645 2.645 0.000   0 2.655
NCMTE9 25/09/2014 Call 13.920 0.008 0.008 0.000   244 0.010
NCMTF9 25/09/2014 Put 13.920 2.895 2.895 0.000   76 2.900
NCMGL7 25/09/2014 Call 13.930 0.008 0.008 0.000   80 0.010
NCMGM7 25/09/2014 Put 13.930 2.870 2.870 2.900 15 2,171 2.890
NCMQU9 25/09/2014 Call 14.420 0.003 0.003 0.000   2,400 0.005
NCMQV9 25/09/2014 Put 14.420 3.395 3.395 0.000   0 3.400
NCMR27 25/09/2014 Call 14.430 0.003 0.003 0.000   0 0.005
NCMR57 25/09/2014 Put 14.430 3.370 3.370 0.000   20 3.385
NCMNY9 25/09/2014 Call 14.920 0.001 0.001 0.000   810 0.002
NCMNZ9 25/09/2014 Put 14.920 3.895 3.895 0.000   5 3.900
NCMR77 25/09/2014 Call 14.930 0.001 0.001 0.000   0 0.002
NCMR67 25/09/2014 Put 14.930 3.870 3.870 0.000   0 3.885
NCMIY9 25/09/2014 Call 15.910 0.000 0.000 0.000   680 0.000
NCMIZ9 25/09/2014 Put 15.910 4.885 4.885 0.000   0 4.890
NCMR87 25/09/2014 Call 15.920 0.000 0.000 0.000   0 0.001
NCMR97 25/09/2014 Put 15.920 4.855 4.855 0.000   0 4.870
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   330 0.000
NCMRF8 25/09/2014 Put 16.910 5.885 5.885 0.000   0 5.890
NCMW89 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
NCMW79 25/09/2014 Put 16.920 5.855 5.855 5.840 100 723 5.865
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 0.000
NCMIF8 25/09/2014 Put 17.900 6.875 6.875 0.000   0 6.880
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.000
NCMGQ7 25/09/2014 Put 17.910 6.840 6.840 0.000   323 6.855
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.340 7.340 0.000   150 7.355
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 0.000
NCMC48 25/09/2014 Put 18.890 7.865 7.865 0.000   0 7.870
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 7.830 7.830 0.000   12 7.845
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 8.865 8.865 0.000   6 8.870
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 8.825 8.825 8.800 50 561 8.840
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 0.000
NCMUE7 25/09/2014 Put 20.880 9.855 9.855 0.000   0 9.860
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   200 0.000
NCMQT7 25/09/2014 Put 21.880 10.855 10.855 0.000   0 10.860
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 10.930 10.930 0.000   1,262 10.945
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 0.000
NCMQX7 25/09/2014 Put 22.870 11.845 11.845 0.000   0 11.850
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 11.800 11.800 0.000   235 11.810
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 0.000
NCMQV7 25/09/2014 Put 23.870 12.845 12.845 0.000   0 12.850
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 12.795 12.795 0.000   461 12.810
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.785 13.785 0.000   470 13.795
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.780 14.780 0.000   570 14.795
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.770 15.770 0.000   277 15.780
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.755 16.755 0.000   273 16.770
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 18.805 18.805 0.000   0 18.810
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 18.910 18.910 18.950 1 410 18.925
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 19.805 19.805 0.000   0 19.810
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 20.725 20.725 0.000   145 20.740
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 21.905 21.905 0.000   154 21.915
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 22.900 22.900 0.000   770 22.910
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 23.285 23.285 0.000   0 23.290
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 23.785 23.785 0.000   0 23.790
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 23.710 23.710 0.000   278 23.720
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.700 24.700 0.000   90 24.705
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.195 25.195 0.000   15 25.205
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 27.890 27.890 0.000   361 27.895
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 33.725 33.725 0.000   0 33.730
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 43.665 43.665 0.000   0 43.670
NCMLD7 30/10/2014 Call 7.750 3.330 3.330 0.000   250 3.320
NCMLE7 30/10/2014 Put 7.750 0.025 0.025 0.000   310 0.025
NCMJK7 30/10/2014 Call 8.000 3.095 3.095 0.000   0 3.080
NCMJL7 30/10/2014 Put 8.000 0.015 0.035 0.000   0 0.030
NCMF37 30/10/2014 Call 8.250 2.850 2.850 0.000   0 2.845
NCMF47 30/10/2014 Put 8.250 0.025 0.050 0.000   160 0.040
NCMFK7 30/10/2014 Call 8.500 2.615 2.615 0.000   390 2.610
NCMFL7 30/10/2014 Put 8.500 0.050 0.050 0.000   120 0.050
NCMFG7 30/10/2014 Call 8.750 2.380 2.380 0.000   0 2.380
NCMFH7 30/10/2014 Put 8.750 0.065 0.065 0.000   0 0.070
NCMEQ7 30/10/2014 Call 9.000 2.150 2.150 0.000   0 2.150
NCMER7 30/10/2014 Put 9.000 0.085 0.085 0.085 200 135 0.085
NCMWV7 30/10/2014 Call 9.010 2.045 2.265 0.000   0 2.140
NCMWW7 30/10/2014 Put 9.010 0.085 0.085 0.000   0 0.085
NCMF97 30/10/2014 Call 9.250 1.930 1.930 0.000   50 1.930
NCMFF7 30/10/2014 Put 9.250 0.090 0.115 0.000   80 0.110
NCMFM7 30/10/2014 Call 9.500 1.715 1.715 0.000   0 1.715
NCMFN7 30/10/2014 Put 9.500 0.125 0.150 0.000   192 0.145
NCMEG7 30/10/2014 Call 9.750 1.430 1.610 0.000   0 1.505
NCMEH7 30/10/2014 Put 9.750 0.165 0.195 0.000   240 0.185
NCMEW7 30/10/2014 Call 10.000 1.235 1.415 0.000   47 1.310
NCMEX7 30/10/2014 Put 10.000 0.220 0.245 0.000   2,467 0.240
NCMF77 30/10/2014 Call 10.250 1.075 1.195 0.000   30 1.130
NCMF87 30/10/2014 Put 10.250 0.280 0.310 0.000   1,539 0.305
NCMSC7 30/10/2014 Call 10.260 1.050 1.190 0.000   0 1.120
NCMSB7 30/10/2014 Put 10.260 0.275 0.310 0.000   548 0.305
NCMFO7 30/10/2014 Call 10.500 0.935 1.005 0.000   1,495 0.955
NCMFP7 30/10/2014 Put 10.500 0.360 0.385 0.380 25 236 0.380
NCMSD7 30/10/2014 Call 10.510 0.880 1.020 0.000   0 0.950
NCMSE7 30/10/2014 Put 10.510 0.355 0.390 0.000   50 0.385
NCME97 30/10/2014 Call 10.750 0.775 0.845 0.000   239 0.800
NCMEF7 30/10/2014 Put 10.750 0.445 0.510 0.000   801 0.475
NCMF57 30/10/2014 Call 11.000 0.640 0.705 0.650 100 2,201 0.660
NCMF67 30/10/2014 Put 11.000 0.575 0.620 0.670 170 599 0.585
NCMFQ7 30/10/2014 Call 11.250 0.515 0.575 0.540 85 1,767 0.545
NCMFR7 30/10/2014 Put 11.250 0.685 0.740 0.000   152 0.715
NCMFI7 30/10/2014 Call 11.500 0.425 0.455 0.430 500 1,926 0.440
NCMFJ7 30/10/2014 Put 11.500 0.825 0.880 0.880 5 100 0.860
NCMF17 30/10/2014 Call 11.750 0.330 0.350 0.330 20 3,021 0.355
NCMF27 30/10/2014 Put 11.750 0.980 1.060 0.000   75 1.025
NCMX27 30/10/2014 Call 11.760 0.335 0.365 0.000   0 0.350
NCMX37 30/10/2014 Put 11.760 0.935 1.075 0.000   20 1.020
NCMFS7 30/10/2014 Call 12.000 0.255 0.295 0.000   3,933 0.280
NCMFT7 30/10/2014 Put 12.000 1.125 1.255 0.000   30 1.205
NCMGV7 30/10/2014 Call 12.010 0.260 0.290 0.000   384 0.275
NCMGW7 30/10/2014 Put 12.010 1.115 1.255 0.000   60 1.200
NCMFU7 30/10/2014 Call 12.250 0.200 0.230 0.000   63 0.220
NCMFV7 30/10/2014 Put 12.250 1.300 1.465 0.000   0 1.395
NCMFW7 30/10/2014 Call 12.500 0.155 0.180 0.000   425 0.175
NCMFX7 30/10/2014 Put 12.500 1.505 1.665 0.000   0 1.600
NCMUZ7 30/10/2014 Call 12.510 0.155 0.180 0.000   257 0.170
NCMV17 30/10/2014 Put 12.510 1.490 1.670 0.000   0 1.595
NCMQH7 30/10/2014 Call 12.750 0.120 0.140 0.000   4,192 0.135
NCMQI7 30/10/2014 Put 12.750 1.720 1.895 0.000   0 1.815
NCMRV7 30/10/2014 Call 13.000 0.090 0.110 0.000   190 0.105
NCMRY7 30/10/2014 Put 13.000 1.925 2.140 0.000   2 2.035
NCMUY7 30/10/2014 Call 13.010 0.100 0.100 0.000   0 0.105
NCMUX7 30/10/2014 Put 13.010 1.895 2.115 0.000   0 2.020
NCMTJ7 30/10/2014 Call 13.250 0.065 0.090 0.000   500 0.080
NCMTR7 30/10/2014 Put 13.250 2.255 2.255 0.000   0 2.265
NCMV37 30/10/2014 Call 13.500 0.060 0.060 0.000   62 0.065
NCMV27 30/10/2014 Put 13.500 2.490 2.490 0.000   0 2.500
NCMUV7 30/10/2014 Call 13.510 0.060 0.060 0.000   0 0.065
NCMUW7 30/10/2014 Put 13.510 2.465 2.465 0.000   20 2.475
NCMWZ7 30/10/2014 Call 13.760 0.040 0.060 0.000   100 0.050
NCMX17 30/10/2014 Put 13.760 2.700 2.700 0.000   20 2.710
NCMUL7 30/10/2014 Call 15.010 0.010 0.030 0.000   30 0.010
NCMUM7 30/10/2014 Put 15.010 3.915 3.915 0.000   268 3.920
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 6.895 6.895 0.000   12 6.900
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 7.395 7.395 0.000   55 7.395
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 7.890 7.890 0.000   0 7.895
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.380 10.380 0.000   80 10.380
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 10.875 10.875 0.000   0 10.880
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.365 13.365 0.000   0 13.365
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 13.860 13.860 0.000   94 13.865
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 14.855 14.855 0.000   25 14.860
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 15.850 15.850 0.000   190 15.855
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.350 16.350 0.000   15 16.350
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.340 18.340 0.000   24 18.340
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 18.835 18.835 0.000   36 18.840
NCMLF7 27/11/2014 Call 7.750 3.365 3.365 0.000   0 3.360
NCMLG7 27/11/2014 Put 7.750 0.040 0.040 0.000   129 0.040
NCMKL7 27/11/2014 Call 8.000 3.130 3.130 0.000   0 3.120
NCMKM7 27/11/2014 Put 8.000 0.050 0.050 0.000   75 0.055
NCMKR7 27/11/2014 Call 8.250 2.895 2.895 0.000   0 2.885
NCMKS7 27/11/2014 Put 8.250 0.065 0.065 0.000   0 0.065
NCMJU7 27/11/2014 Call 8.500 2.665 2.665 0.000   0 2.660
NCMJV7 27/11/2014 Put 8.500 0.065 0.090 0.000   50 0.085
NCMJM7 27/11/2014 Call 8.750 2.440 2.440 0.000   0 2.435
NCMJN7 27/11/2014 Put 8.750 0.090 0.115 0.000   0 0.105
NCMK77 27/11/2014 Call 9.000 2.220 2.220 0.000   0 2.220
NCMK87 27/11/2014 Put 9.000 0.120 0.145 0.000   0 0.135
NCMKP7 27/11/2014 Call 9.250 2.010 2.010 0.000   0 2.010
NCMKQ7 27/11/2014 Put 9.250 0.155 0.175 0.000   25 0.175
NCMJO7 27/11/2014 Call 9.500 1.805 1.805 0.000   0 1.805
NCMJP7 27/11/2014 Put 9.500 0.195 0.220 0.000   80 0.215
NCMKN7 27/11/2014 Call 9.750 1.530 1.710 0.000   20 1.610
NCMKO7 27/11/2014 Put 9.750 0.240 0.270 0.000   100 0.270
NCMKH7 27/11/2014 Call 10.000 1.345 1.525 0.000   0 1.425
NCMKI7 27/11/2014 Put 10.000 0.305 0.330 0.000   10 0.330
NCMSL7 27/11/2014 Call 10.010 1.335 1.515 0.000   0 1.420
NCMSM7 27/11/2014 Put 10.010 0.295 0.335 0.000   0 0.330
NCMK37 27/11/2014 Call 10.250 1.190 1.325 0.000   0 1.250
NCMK47 27/11/2014 Put 10.250 0.380 0.405 0.000   200 0.405
NCMSQ7 27/11/2014 Call 10.260 1.180 1.320 0.000   0 1.245
NCMSP7 27/11/2014 Put 10.260 0.370 0.405 0.000   0 0.405
NCMJQ7 27/11/2014 Call 10.500 1.070 1.135 0.000   0 1.090
NCMJR7 27/11/2014 Put 10.500 0.470 0.490 0.000   180 0.495
NCMK57 27/11/2014 Call 10.750 0.915 0.980 0.000   0 0.940
NCMK67 27/11/2014 Put 10.750 0.570 0.625 0.580 5 88 0.590
NCMKT7 27/11/2014 Call 11.000 0.785 0.845 0.000   326 0.800
NCMKU7 27/11/2014 Put 11.000 0.680 0.735 0.000   345 0.705
NCMJW7 27/11/2014 Call 11.250 0.665 0.705 0.000 200 1,000 0.680
NCMJX7 27/11/2014 Put 11.250 0.800 0.870 0.000   100 0.835
NCMJS7 27/11/2014 Call 11.500 0.550 0.605 0.000   150 0.575
NCMJT7 27/11/2014 Put 11.500 0.940 1.010 0.000   0 0.975
NCMMA7 27/11/2014 Call 11.750 0.460 0.495 0.000   186 0.480
NCMMB7 27/11/2014 Put 11.750 1.095 1.165 0.000   0 1.130
NCMME7 27/11/2014 Call 12.000 0.385 0.415 0.000   158 0.400
NCMMF7 27/11/2014 Put 12.000 1.215 1.355 0.000   0 1.300
NCMMI7 27/11/2014 Call 12.250 0.315 0.345 0.000   90 0.330
NCMMJ7 27/11/2014 Put 12.250 1.390 1.550 0.000   0 1.480
NCMMK7 27/11/2014 Call 12.500 0.245 0.285 0.000   60 0.270
NCMML7 27/11/2014 Put 12.500 1.560 1.740 0.000   0 1.675
NCMQJ7 27/11/2014 Call 12.750 0.195 0.235 0.000   800 0.220
NCMQK7 27/11/2014 Put 12.750 1.865 1.865 0.000   0 1.875
NCMRZ7 27/11/2014 Call 13.000 0.160 0.190 0.000   0 0.180
NCMS17 27/11/2014 Put 13.000 2.075 2.075 0.000   0 2.085
NCMTS7 27/11/2014 Call 13.250 0.130 0.155 0.000   0 0.145
NCMTT7 27/11/2014 Put 13.250 2.300 2.300 0.000   0 2.300
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 9.510 10.160 0.000   54 9.840
NCMIT7 18/12/2014 Call 5.000 6.070 6.070 0.000   0 6.065
NCMIU7 18/12/2014 Put 5.000 0.001 0.001 0.000   5,950 0.001
NCMCR7 18/12/2014 Call 5.500 5.575 5.575 0.000   0 5.570
NCMCS7 18/12/2014 Put 5.500 0.003 0.003 0.000   571 0.002
NCMW77 18/12/2014 Call 5.750 5.330 5.330 0.000   0 5.325
NCMW87 18/12/2014 Put 5.750 0.004 0.004 0.000   740 0.004
NCMX59 18/12/2014 Call 6.000 5.080 5.080 0.000   8 5.075
NCMX69 18/12/2014 Put 6.000 0.007 0.007 0.000   1,050 0.006
NCMWF7 18/12/2014 Call 6.250 4.835 4.835 0.000   0 4.830
NCMWG7 18/12/2014 Put 6.250 0.010 0.010 0.000   120 0.010
NCMJO9 18/12/2014 Call 6.500 4.590 4.590 0.000   0 4.590
NCMJP9 18/12/2014 Put 6.500 0.015 0.015 0.000   6,541 0.015
NCMWB7 18/12/2014 Call 6.750 4.345 4.345 0.000   0 4.345
NCMWC7 18/12/2014 Put 6.750 0.020 0.020 0.000   330 0.020
NCME99 18/12/2014 Call 7.000 4.105 4.105 0.000   0 4.105
NCMEF9 18/12/2014 Put 7.000 0.025 0.025 0.000   138 0.030
NCMW57 18/12/2014 Call 7.250 3.870 3.870 0.000   0 3.865
NCMW67 18/12/2014 Put 7.250 0.035 0.035 0.000   120 0.040
NCMZK8 18/12/2014 Call 7.500 3.630 3.630 0.000   89 3.630
NCMZL8 18/12/2014 Put 7.500 0.045 0.045 0.000   520 0.050
NCMW97 18/12/2014 Call 7.750 3.395 3.395 0.000   20 3.395
NCMWA7 18/12/2014 Put 7.750 0.060 0.060 0.000   715 0.060
NCMZM8 18/12/2014 Call 8.000 3.165 3.165 0.000   220 3.165
NCMZN8 18/12/2014 Put 8.000 0.070 0.070 0.000   1,060 0.080
NCMCR9 18/12/2014 Call 8.010 3.155 3.155 0.000   20 3.155
NCMB59 18/12/2014 Put 8.010 0.075 0.075 0.000   67 0.080
NCMWD7 18/12/2014 Call 8.250 2.935 2.935 0.000   20 2.940
NCMWE7 18/12/2014 Put 8.250 0.090 0.090 0.000   0 0.100
NCMWY8 18/12/2014 Call 8.500 2.710 2.710 0.000   520 2.715
NCMWZ8 18/12/2014 Put 8.500 0.115 0.115 0.000   690 0.120
NCMW37 18/12/2014 Call 8.750 2.495 2.495 0.000   100 2.495
NCMW47 18/12/2014 Put 8.750 0.140 0.140 0.000   45 0.150
NCMME8 18/12/2014 Call 9.000 2.280 2.280 0.000   570 2.285
NCMMF8 18/12/2014 Put 9.000 0.175 0.175 0.000   550 0.185
NCMI68 18/12/2014 Call 9.010 2.270 2.270 0.000   927 2.275
NCMIG8 18/12/2014 Put 9.010 0.175 0.175 0.000   1,265 0.185
NCMYV7 18/12/2014 Call 9.250 2.075 2.075 0.000   190 2.075
NCMYW7 18/12/2014 Put 9.250 0.220 0.220 0.000   225 0.225
NCMJD8 18/12/2014 Call 9.500 1.875 1.875 0.000   180 1.880
NCMJE8 18/12/2014 Put 9.500 0.270 0.270 0.000   1,615 0.280
NCMII8 18/12/2014 Call 9.510 1.865 1.865 0.000   0 1.870
NCMIH8 18/12/2014 Put 9.510 0.270 0.270 0.000   250 0.280
NCMZ57 18/12/2014 Call 9.750 1.685 1.685 0.000   24 1.690
NCMZ67 18/12/2014 Put 9.750 0.325 0.325 0.000   2,037 0.335
NCMYI7 18/12/2014 Call 10.000 1.510 1.510 0.000   393 1.510
NCMYJ7 18/12/2014 Put 10.000 0.395 0.395 0.000   507 0.405
NCMIJ8 18/12/2014 Call 10.010 1.500 1.500 0.000   20 1.505
NCMIK8 18/12/2014 Put 10.010 0.395 0.395 0.000   190 0.405
NCMZJ7 18/12/2014 Call 10.250 1.335 1.335 0.000   121 1.345
NCMZK7 18/12/2014 Put 10.250 0.475 0.475 0.000   45 0.485
NCMX97 18/12/2014 Call 10.500 1.180 1.180 0.000   600 1.185
NCMXA7 18/12/2014 Put 10.500 0.565 0.565 0.000   1,484 0.575
NCMIM8 18/12/2014 Call 10.510 1.170 1.170 0.000   120 1.180
NCMIL8 18/12/2014 Put 10.510 0.565 0.565 0.000   120 0.575
NCME18 18/12/2014 Call 10.750 1.035 1.035 0.000   39 1.045
NCME28 18/12/2014 Put 10.750 0.670 0.670 0.000   225 0.680
NCMXB7 18/12/2014 Call 11.000 0.895 0.895 0.000   1,350 0.910
NCMXC7 18/12/2014 Put 11.000 0.780 0.780 0.000   790 0.795
NCMIN8 18/12/2014 Call 11.010 0.890 0.890 0.000   927 0.905
NCMIQ8 18/12/2014 Put 11.010 0.780 0.780 0.000   1,207 0.790
NCMEW8 18/12/2014 Call 11.250 0.775 0.775 0.000   469 0.790
NCMEX8 18/12/2014 Put 11.250 0.915 0.915 0.000   475 0.925
NCMT77 18/12/2014 Call 11.500 0.665 0.665 0.650 300 578 0.680
NCMT87 18/12/2014 Put 11.500 1.050 1.050 0.000   0 1.065
NCMWH8 18/12/2014 Call 11.510 0.660 0.660 0.000   248 0.675
NCMWF8 18/12/2014 Put 11.510 1.050 1.050 0.000   255 1.060
NCMMU8 18/12/2014 Call 11.750 0.570 0.570 0.565 100 2,165 0.585
NCMMV8 18/12/2014 Put 11.750 1.205 1.205 0.000   253 1.220
NCMT57 18/12/2014 Call 12.000 0.485 0.485 0.000   1,163 0.500
NCMT67 18/12/2014 Put 12.000 1.370 1.370 0.000   465 1.385
NCMWI8 18/12/2014 Call 12.010 0.480 0.480 0.000   17 0.495
NCMWJ8 18/12/2014 Put 12.010 1.360 1.360 0.000   347 1.375
NCMPQ8 18/12/2014 Call 12.250 0.405 0.405 0.000   32 0.425
NCMPR8 18/12/2014 Put 12.250 1.545 1.545 0.000   0 1.560
NCMC67 18/12/2014 Call 12.500 0.345 0.345 0.000   847 0.360
NCMC77 18/12/2014 Put 12.500 1.735 1.735 0.000   260 1.745
NCMX88 18/12/2014 Call 12.510 0.340 0.340 0.000   292 0.355
NCMX78 18/12/2014 Put 12.510 1.720 1.720 0.000   290 1.730
NCMPS8 18/12/2014 Call 12.750 0.290 0.290 0.000   10 0.300
NCMPT8 18/12/2014 Put 12.750 1.925 1.925 0.000   0 1.940
NCMBG7 18/12/2014 Call 13.000 0.245 0.245 0.000   286 0.255
NCMBH7 18/12/2014 Put 13.000 2.135 2.135 0.000   157 2.150
NCMX98 18/12/2014 Call 13.010 0.240 0.240 0.000   157 0.250
NCMXA8 18/12/2014 Put 13.010 2.110 2.110 0.000   1,166 2.125
NCMQH8 18/12/2014 Call 13.250 0.205 0.205 0.000   0 0.210
NCMQI8 18/12/2014 Put 13.250 2.345 2.345 0.000   0 2.360
NCMV89 18/12/2014 Call 13.500 0.170 0.170 0.000   140 0.180
NCMV99 18/12/2014 Put 13.500 2.565 2.565 0.000   258 2.585
NCMEK8 18/12/2014 Call 13.510 0.170 0.170 0.000   100 0.175
NCMEL8 18/12/2014 Put 13.510 2.530 2.530 0.000   633 2.555
NCMJH9 18/12/2014 Call 13.750 0.145 0.145 0.000   0 0.150
NCMJX9 18/12/2014 Put 13.750 2.785 2.785 0.000   0 2.810
NCMTG9 18/12/2014 Call 14.000 0.125 0.125 0.000   1,235 0.125
NCMTH9 18/12/2014 Put 14.000 3.020 3.020 0.000   300 3.040
NCMN97 18/12/2014 Call 14.010 0.120 0.120 0.000   0 0.125
NCMNK7 18/12/2014 Put 14.010 2.975 2.975 0.000   1,435 3.000
NCMNQ7 18/12/2014 Call 14.260 0.105 0.105 0.000   0 0.105
NCMNL7 18/12/2014 Put 14.260 3.205 3.205 0.000   0 3.230
NCMP39 18/12/2014 Call 14.500 0.090 0.090 0.000   1,712 0.090
NCMP49 18/12/2014 Put 14.500 3.490 3.490 0.000   80 3.515
NCMNQ8 18/12/2014 Call 14.510 0.090 0.090 0.000   30 0.090
NCMNP8 18/12/2014 Put 14.510 3.435 3.435 0.000   548 3.465
NCMP19 18/12/2014 Call 15.000 0.065 0.065 0.000   4,820 0.065
NCMP29 18/12/2014 Put 15.000 3.980 3.980 0.000   77 4.000
NCMXC8 18/12/2014 Call 15.010 0.065 0.065 0.000   65 0.065
NCMXB8 18/12/2014 Put 15.010 3.905 3.905 0.000   904 3.940
NCMMM7 18/12/2014 Call 15.500 0.050 0.050 0.000   500 0.050
NCMMN7 18/12/2014 Put 15.500 4.475 4.475 0.000   0 4.490
NCMXG8 18/12/2014 Call 15.510 0.050 0.050 0.000   0 0.045
NCMXH8 18/12/2014 Put 15.510 4.385 4.385 0.000   1,838 4.420
NCMJ19 18/12/2014 Call 16.000 0.035 0.035 0.000   8,624 0.035
NCMJ29 18/12/2014 Put 16.000 4.975 4.975 0.000   0 4.985
NCMNZ8 18/12/2014 Call 16.010 0.035 0.035 0.000   0 0.035
NCMP18 18/12/2014 Put 16.010 4.870 4.870 0.000   745 4.905
NCMMO7 18/12/2014 Call 16.500 0.025 0.025 0.000   1,500 0.025
NCMMP7 18/12/2014 Put 16.500 5.475 5.475 0.000   0 5.480
NCMXT8 18/12/2014 Call 16.510 0.025 0.025 0.000   0 0.025
NCMXI8 18/12/2014 Put 16.510 5.360 5.360 0.000   160 5.390
NCMRG8 18/12/2014 Call 17.000 0.020 0.020 0.000   1,701 0.020
NCMRH8 18/12/2014 Put 17.000 5.975 5.975 0.000   0 5.980
NCMNN8 18/12/2014 Call 17.010 0.020 0.020 0.000   0 0.020
NCMNO8 18/12/2014 Put 17.010 5.850 5.850 0.000   774 5.880
NCMXU8 18/12/2014 Call 17.510 0.015 0.015 0.000   0 0.015
NCMY58 18/12/2014 Put 17.510 6.340 6.340 0.000   111 6.370
NCMF88 18/12/2014 Call 18.000 0.010 0.010 0.000   395 0.010
NCMF98 18/12/2014 Put 18.000 6.975 6.975 0.000   0 6.980
NCMY88 18/12/2014 Call 18.010 0.010 0.010 0.000   0 0.010
NCMY98 18/12/2014 Put 18.010 6.835 6.835 0.000   599 6.865
NCMC58 18/12/2014 Call 19.000 0.007 0.007 0.000   578 0.006
NCMC68 18/12/2014 Put 19.000 7.975 7.975 0.000   0 7.980
NCMYB8 18/12/2014 Call 19.010 0.007 0.007 0.000   0 0.006
NCMYA8 18/12/2014 Put 19.010 7.825 7.825 0.000   1,041 7.845
NCMUF7 18/12/2014 Call 20.000 0.004 0.004 0.000   1,484 0.004
NCMUG7 18/12/2014 Put 20.000 8.975 8.975 0.000   0 8.980
NCMZN7 18/12/2014 Call 20.010 0.004 0.004 0.000   300 0.004
NCMZS7 18/12/2014 Put 20.010 8.815 8.815 0.000   819 8.835
NCMCU8 18/12/2014 Call 20.510 0.003 0.003 0.000   100 0.003
NCMCT8 18/12/2014 Put 20.510 9.315 9.315 0.000   264 9.325
NCMTG7 18/12/2014 Call 21.000 0.002 0.002 0.000   109 0.002
NCMTH7 18/12/2014 Put 21.000 9.975 9.975 0.000   0 9.980
NCMMS7 18/12/2014 Call 21.010 0.002 0.002 0.000   0 0.002
NCMMT7 18/12/2014 Put 21.010 9.810 9.810 0.000   65 9.820
NCMYG8 18/12/2014 Call 21.510 0.002 0.002 0.000   0 0.001
NCMYH8 18/12/2014 Put 21.510 10.305 10.305 0.000   158 10.315
NCMTN9 18/12/2014 Call 22.000 0.001 0.001 0.000   125 0.001
NCMTO9 18/12/2014 Put 22.000 10.975 10.975 0.000   0 10.980
NCMIR8 18/12/2014 Call 22.010 0.001 0.001 0.000   100 0.001
NCMIS8 18/12/2014 Put 22.010 10.800 10.800 0.000   1,000 10.810
NCMVV9 18/12/2014 Call 22.510 0.001 0.001 0.000   0 0.001
NCMVU9 18/12/2014 Put 22.510 11.295 11.295 0.000   253 11.305
NCMTP9 18/12/2014 Call 23.000 0.001 0.001 0.000   5 0.001
NCMTQ9 18/12/2014 Put 23.000 11.975 11.975 0.000   0 11.980
NCMVW9 18/12/2014 Call 23.010 0.001 0.001 0.000   0 0.001
NCMVX9 18/12/2014 Put 23.010 11.790 11.790 0.000   734 11.795
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 12.285 12.285 0.000   314 12.290
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 12.975 12.975 0.000   0 12.980
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 12.785 12.785 0.000   255 12.785
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 13.280 13.280 0.000   260 13.285
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 13.975 13.975 0.000   0 13.980
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 13.775 13.775 0.000   926 13.780
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 14.270 14.270 0.000   139 14.275
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.765 14.765 0.000   921 14.770
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.260 15.260 0.000 29 183 15.265
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.760 15.760 0.000   1,827 15.760
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 16.255 16.255 0.000   142 16.255
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 16.975 16.975 0.000   0 16.980
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 16.750 16.750 0.000   110 16.750
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 17.245 17.245 0.000   4 17.245
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 17.975 17.975 0.000   0 17.980
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 17.740 17.740 0.000   580 17.745
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 18.235 18.235 0.000   47 18.240
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 18.975 18.975 0.000   0 18.980
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 18.730 18.730 0.000   209 18.735
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 19.230 19.230 0.000   25 19.230
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 19.725 19.725 0.000   419 19.725
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 20.220 20.220 0.000   55 20.220
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 20.715 20.715 0.000   198 20.715
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.705 21.705 0.000   99 21.710
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 22.975 22.975 0.000   0 22.980
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 22.700 22.700 0.000   106 22.700
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 23.975 23.975 0.000   0 23.980
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.185 24.185 0.000   17 24.185
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 25.180 25.180 0.000   174 25.180
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 28.975 28.975 0.000   0 28.980
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 30.975 30.975 0.000   0 30.980
NCMWR7 29/01/2015 Call 8.750 2.585 2.585 0.000   0 2.585
NCMWS7 29/01/2015 Put 8.750 0.195 0.195 0.000   0 0.210
NCMV77 29/01/2015 Call 9.000 2.375 2.375 0.000   0 2.380
NCMV87 29/01/2015 Put 9.000 0.245 0.245 0.000   0 0.250
NCMVP7 29/01/2015 Call 9.250 2.180 2.180 0.000   0 2.185
NCMVQ7 29/01/2015 Put 9.250 0.300 0.300 0.000   0 0.300
NCMVR7 29/01/2015 Call 9.500 1.990 1.990 0.000   0 1.990
NCMVS7 29/01/2015 Put 9.500 0.355 0.355 0.000   0 0.360
NCMVD7 29/01/2015 Call 9.750 1.810 1.810 0.000   0 1.815
NCMVE7 29/01/2015 Put 9.750 0.425 0.425 0.000   0 0.425
NCMV97 29/01/2015 Call 10.000 1.635 1.635 0.000   0 1.640
NCMVA7 29/01/2015 Put 10.000 0.495 0.495 0.000   0 0.500
NCMVN7 29/01/2015 Call 10.250 1.475 1.475 0.000   0 1.475
NCMVO7 29/01/2015 Put 10.250 0.585 0.585 0.000   0 0.590
NCMVT7 29/01/2015 Call 10.500 1.315 1.315 0.000   0 1.320
NCMVU7 29/01/2015 Put 10.500 0.675 0.675 0.000   0 0.680
NCMVB7 29/01/2015 Call 10.750 1.175 1.175 0.000   0 1.175
NCMVC7 29/01/2015 Put 10.750 0.780 0.780 0.000   0 0.785
NCMVL7 29/01/2015 Call 11.000 1.035 1.035 0.000   190 1.040
NCMVM7 29/01/2015 Put 11.000 0.890 0.890 0.000   90 0.900
NCMVV7 29/01/2015 Call 11.250 0.920 0.920 0.000   15 0.920
NCMVW7 29/01/2015 Put 11.250 1.020 1.020 0.000   0 1.030
NCMVH7 29/01/2015 Call 11.500 0.805 0.805 0.000   150 0.810
NCMVI7 29/01/2015 Put 11.500 1.155 1.155 0.000   0 1.165
NCMV47 29/01/2015 Call 11.750 0.710 0.710 0.000   0 0.715
NCMV67 29/01/2015 Put 11.750 1.310 1.310 0.000   0 1.315
NCMVJ7 29/01/2015 Call 12.000 0.615 0.615 0.000   222 0.620
NCMVK7 29/01/2015 Put 12.000 1.470 1.470 0.000   0 1.475
NCMVX7 29/01/2015 Call 12.250 0.535 0.535 0.000   6 0.540
NCMVY7 29/01/2015 Put 12.250 1.645 1.645 0.000   0 1.650
NCMVF7 29/01/2015 Call 12.500 0.455 0.455 0.000   0 0.465
NCMVG7 29/01/2015 Put 12.500 1.820 1.820 0.000   0 1.830
NCMWP7 29/01/2015 Call 12.750 0.395 0.395 0.000   15 0.400
NCMWQ7 29/01/2015 Put 12.750 2.010 2.010 0.000   0 2.020
NCMWT7 29/01/2015 Call 13.000 0.335 0.335 0.000   0 0.345
NCMWU7 29/01/2015 Put 13.000 2.195 2.195 0.000   0 2.220
NCMZO7 26/03/2015 Call 0.010 11.190 11.190 0.000   29,527 11.185
NCMJ67 26/03/2015 Call 5.000 6.105 6.105 0.000   0 6.105
NCMJ77 26/03/2015 Put 5.000 0.025 0.025 0.000   130 0.025
NCMCT7 26/03/2015 Call 5.500 5.625 5.625 0.000   0 5.625
NCMCU7 26/03/2015 Put 5.500 0.030 0.030 0.000   100 0.030
NCMX79 26/03/2015 Call 6.000 5.150 5.150 0.000   0 5.145
NCMX89 26/03/2015 Put 6.000 0.035 0.035 0.000   100 0.040
NCMJW9 26/03/2015 Call 6.500 4.675 4.675 0.000   0 4.680
NCMKC9 26/03/2015 Put 6.500 0.050 0.050 0.000   150 0.050
NCMEG9 26/03/2015 Call 7.000 4.215 4.215 0.000   0 4.220
NCMEH9 26/03/2015 Put 7.000 0.075 0.075 0.000   300 0.080
NCMZS8 26/03/2015 Call 7.500 3.765 3.765 0.000   0 3.770
NCMZT8 26/03/2015 Put 7.500 0.115 0.115 0.000   135 0.120
NCMLH7 26/03/2015 Call 7.750 3.545 3.545 0.000   0 3.550
NCMLS7 26/03/2015 Put 7.750 0.140 0.140 0.000   0 0.145
NCMZQ8 26/03/2015 Call 8.000 3.330 3.330 0.000   0 3.335
NCMZR8 26/03/2015 Put 8.000 0.175 0.175 0.000   346 0.180
NCMY19 26/03/2015 Call 8.250 3.115 3.115 0.000   0 3.125
NCMY29 26/03/2015 Put 8.250 0.210 0.210 0.000   30 0.215
NCMX18 26/03/2015 Call 8.500 2.915 2.915 0.000   0 2.920
NCMX28 26/03/2015 Put 8.500 0.255 0.255 0.000   130 0.260
NCMXY9 26/03/2015 Call 8.750 2.710 2.710 0.000   0 2.720
NCMXZ9 26/03/2015 Put 8.750 0.305 0.305 0.000   0 0.305
NCMMG8 26/03/2015 Call 9.000 2.525 2.525 0.000   0 2.525
NCMMH8 26/03/2015 Put 9.000 0.365 0.365 0.000   0 0.365
NCMY49 26/03/2015 Call 9.250 2.335 2.335 0.000   0 2.335
NCMY79 26/03/2015 Put 9.250 0.425 0.425 0.000   0 0.425
NCMJJ8 26/03/2015 Call 9.500 2.160 2.160 0.000   0 2.160
NCMJK8 26/03/2015 Put 9.500 0.495 0.495 0.000   375 0.495
NCMYX9 26/03/2015 Call 9.750 1.985 1.985 0.000   0 1.985
NCMYZ9 26/03/2015 Put 9.750 0.570 0.570 0.000   49 0.570
NCMYK7 26/03/2015 Call 10.000 1.820 1.820 0.000   190 1.820
NCMYL7 26/03/2015 Put 10.000 0.655 0.655 0.000   153 0.655
NCMYI9 26/03/2015 Call 10.250 1.665 1.665 0.000   0 1.665
NCMYJ9 26/03/2015 Put 10.250 0.745 0.745 0.000   0 0.750
NCMXG7 26/03/2015 Call 10.500 1.515 1.515 0.000   41 1.515
NCMXH7 26/03/2015 Put 10.500 0.845 0.845 0.000   1,500 0.845
NCMYU9 26/03/2015 Call 10.750 1.380 1.380 0.000   10 1.380
NCMYV9 26/03/2015 Put 10.750 0.955 0.955 0.000   0 0.960
NCMXD7 26/03/2015 Call 11.000 1.245 1.245 0.000   74 1.245
NCMXF7 26/03/2015 Put 11.000 1.070 1.070 0.000   100 1.070
NCMY89 26/03/2015 Call 11.250 1.125 1.125 0.000   34 1.125
NCMYH9 26/03/2015 Put 11.250 1.200 1.200 0.000   0 1.205
NCMT97 26/03/2015 Call 11.500 1.010 1.010 0.000   90 1.010
NCMTA7 26/03/2015 Put 11.500 1.335 1.335 0.000   0 1.340
NCMBZ7 26/03/2015 Call 11.750 0.910 0.910 0.000   186 0.910
NCMC17 26/03/2015 Put 11.750 1.480 1.480 0.000   0 1.485
NCMTB7 26/03/2015 Call 12.000 0.815 0.815 0.000   244 0.815
NCMTC7 26/03/2015 Put 12.000 1.635 1.635 0.000   0 1.640
NCMDU7 26/03/2015 Call 12.250 0.725 0.725 0.000   0 0.725
NCMDV7 26/03/2015 Put 12.250 1.795 1.795 0.000   0 1.800
NCMLT7 26/03/2015 Call 12.260 0.720 0.720 0.000   0 0.725
NCMLU7 26/03/2015 Put 12.260 1.775 1.775 0.000   0 1.780
NCMC87 26/03/2015 Call 12.500 0.650 0.650 0.000   200 0.650
NCMC97 26/03/2015 Put 12.500 1.970 1.970 0.000   0 1.975
NCMLX7 26/03/2015 Call 12.510 0.645 0.645 0.000   10 0.645
NCMLW7 26/03/2015 Put 12.510 1.940 1.940 0.000   60 1.945
NCMDW7 26/03/2015 Call 12.750 0.580 0.580 0.000   0 0.575
NCMDX7 26/03/2015 Put 12.750 2.145 2.145 0.000   0 2.155
NCMBI7 26/03/2015 Call 13.000 0.515 0.515 0.000   0 0.515
NCMBJ7 26/03/2015 Put 13.000 2.335 2.335 0.000   120 2.345
NCMLY7 26/03/2015 Call 13.010 0.515 0.515 0.000   22 0.510
NCMLZ7 26/03/2015 Put 13.010 2.295 2.295 0.000   12 2.305
NCMTU7 26/03/2015 Call 13.250 0.460 0.460 0.000   15 0.460
NCMTV7 26/03/2015 Put 13.250 2.525 2.525 0.000   0 2.540
NCMTI9 26/03/2015 Call 14.000 0.325 0.325 0.000   0 0.325
NCMTJ9 26/03/2015 Put 14.000 3.145 3.145 0.000   30 3.170
NCMP79 26/03/2015 Call 15.000 0.205 0.205 0.000   182 0.200
NCMP89 26/03/2015 Put 15.000 4.035 4.035 0.000   298 4.070
NCMJ39 26/03/2015 Call 17.000 0.085 0.085 0.000   100 0.085
NCMJ49 26/03/2015 Put 17.000 5.975 5.975 0.000   0 5.995
NCML47 26/03/2015 Call 18.010 0.060 0.060 0.000   0 0.060
NCMKW7 26/03/2015 Put 18.010 6.745 6.745 0.000   120 6.805
NCML67 26/03/2015 Call 19.010 0.040 0.040 0.000   0 0.040
NCML57 26/03/2015 Put 19.010 7.715 7.715 0.000   75 7.775
NCMBY9 26/03/2015 Call 20.000 0.030 0.030 0.000   138 0.030
NCMBZ9 26/03/2015 Put 20.000 8.975 8.975 0.000   0 8.980
NCML77 26/03/2015 Call 20.010 0.030 0.030 0.000   0 0.030
NCML87 26/03/2015 Put 20.010 8.690 8.690 0.000   40 8.745
NCMN47 26/03/2015 Call 21.000 0.020 0.020 0.000   0 0.020
NCMN37 26/03/2015 Put 21.000 9.975 9.975 0.000   0 9.980
NCMN17 26/03/2015 Call 21.010 0.020 0.020 0.000   0 0.020
NCMN27 26/03/2015 Put 21.010 9.665 9.665 0.000   0 9.720
NCMCG9 26/03/2015 Call 24.000 0.008 0.008 0.000   5 0.008
NCMCH9 26/03/2015 Put 24.000 12.975 12.975 0.000   0 12.980
NCMZP7 25/06/2015 Call 0.010 11.260 11.260 0.000   170 11.255
NCMX99 25/06/2015 Call 6.000 5.225 5.225 0.000   10 5.230
NCMXA9 25/06/2015 Put 6.000 0.085 0.085 0.000   100 0.085
NCMKD9 25/06/2015 Call 6.500 4.775 4.775 0.000   0 4.775
NCMKS9 25/06/2015 Put 6.500 0.125 0.125 0.000   101 0.125
NCMEI9 25/06/2015 Call 7.000 4.335 4.335 0.000   0 4.330
NCMEJ9 25/06/2015 Put 7.000 0.170 0.170 0.000   100 0.170
NCMZU8 25/06/2015 Call 7.500 3.910 3.910 0.000   0 3.905
NCMZV8 25/06/2015 Put 7.500 0.235 0.235 0.000   45 0.230
NCMZW8 25/06/2015 Call 8.000 3.495 3.495 0.000   0 3.495
NCMZX8 25/06/2015 Put 8.000 0.310 0.310 0.000   275 0.310
NCMX38 25/06/2015 Call 8.500 3.100 3.100 0.000   0 3.100
NCMX48 25/06/2015 Put 8.500 0.410 0.410 0.000   150 0.405
NCMQD7 25/06/2015 Call 8.750 2.915 2.915 0.000   0 2.915
NCMQE7 25/06/2015 Put 8.750 0.465 0.465 0.000   250 0.460
NCMMI8 25/06/2015 Call 9.000 2.725 2.725 0.000   0 2.730
NCMMJ8 25/06/2015 Put 9.000 0.525 0.525 0.000   100 0.520
NCMPS7 25/06/2015 Call 9.250 2.555 2.555 0.000   0 2.555
NCMPT7 25/06/2015 Put 9.250 0.595 0.595 0.000   150 0.595
NCMJL8 25/06/2015 Call 9.500 2.385 2.385 0.000   59 2.385
NCMJM8 25/06/2015 Put 9.500 0.670 0.670 0.000   100 0.670
NCMP47 25/06/2015 Call 9.750 2.225 2.225 0.000   0 2.225
NCMP57 25/06/2015 Put 9.750 0.755 0.755 0.000   0 0.755
NCMYM7 25/06/2015 Call 10.000 2.070 2.070 0.000   227 2.070
NCMYN7 25/06/2015 Put 10.000 0.845 0.845 0.000   20 0.850
NCMPM7 25/06/2015 Call 10.250 1.920 1.920 0.000   0 1.920
NCMPP7 25/06/2015 Put 10.250 0.940 0.940 0.000   200 0.945
NCMXI7 25/06/2015 Call 10.500 1.780 1.780 0.000   20 1.780
NCMXJ7 25/06/2015 Put 10.500 1.050 1.050 0.000   150 1.055
NCMP67 25/06/2015 Call 10.750 1.650 1.650 0.000   0 1.650
NCMP77 25/06/2015 Put 10.750 1.160 1.160 0.000   100 1.165
NCMXK7 25/06/2015 Call 11.000 1.515 1.515 0.000   0 1.515
NCMXL7 25/06/2015 Put 11.000 1.275 1.275 0.000   0 1.280
NCMPQ7 25/06/2015 Call 11.250 1.400 1.400 0.000   0 1.405
NCMPR7 25/06/2015 Put 11.250 1.410 1.410 0.000   0 1.415
NCMTD7 25/06/2015 Call 11.500 1.290 1.290 0.000   0 1.290
NCMTK7 25/06/2015 Put 11.500 1.540 1.540 0.000   0 1.550
NCMP87 25/06/2015 Call 11.750 1.180 1.180 0.000   0 1.180
NCMP97 25/06/2015 Put 11.750 1.680 1.680 0.000   0 1.685
NCMTL7 25/06/2015 Call 12.000 1.085 1.085 0.000   9 1.090
NCMTM7 25/06/2015 Put 12.000 1.835 1.835 0.000   1,625 1.840
NCMPK7 25/06/2015 Call 12.250 0.995 0.995 0.000   0 0.995
NCMPL7 25/06/2015 Put 12.250 1.990 1.990 0.000   0 1.995
NCMCF7 25/06/2015 Call 12.500 0.905 0.905 0.000   15 0.905
NCMCG7 25/06/2015 Put 12.500 2.150 2.150 0.000   0 2.155
NCMQL7 25/06/2015 Call 12.750 0.835 0.835 0.000   0 0.835
NCMQM7 25/06/2015 Put 12.750 2.325 2.325 0.000   0 2.335
NCMBK7 25/06/2015 Call 13.000 0.760 0.760 0.000   9 0.760
NCMBL7 25/06/2015 Put 13.000 2.505 2.505 0.000   0 2.510
NCMTW7 25/06/2015 Call 13.250 0.690 0.690 0.000   1,200 0.690
NCMTX7 25/06/2015 Put 13.250 2.685 2.685 0.000   0 2.695
NCMVC9 25/06/2015 Call 13.500 0.635 0.635 0.000   0 0.630
NCMVD9 25/06/2015 Put 13.500 2.880 2.880 0.000   0 2.890
NCMTK9 25/06/2015 Call 14.000 0.530 0.530 0.000   3 0.520
NCMTL9 25/06/2015 Put 14.000 3.280 3.280 0.000   40 3.295
NCMP99 25/06/2015 Call 15.000 0.360 0.360 0.000   316 0.360
NCMPK9 25/06/2015 Put 15.000 4.130 4.130 0.000   50 4.155
NCMJ99 25/06/2015 Call 16.000 0.250 0.250 0.000   60 0.245
NCMJA9 25/06/2015 Put 16.000 5.040 5.040 0.000   0 5.075
NCMC78 25/06/2015 Call 19.000 0.080 0.080 0.000   90 0.080
NCMC88 25/06/2015 Put 19.000 7.975 7.975 0.000   0 7.985
NCMUH7 25/06/2015 Call 20.000 0.055 0.055 0.000   140 0.060
NCMUK7 25/06/2015 Put 20.000 8.975 8.975 0.000   0 8.980
NCMWN7 25/06/2015 Call 20.010 0.055 0.055 0.000   0 0.060
NCMWO7 25/06/2015 Put 20.010 8.600 8.600 0.000   140 8.665
NCMN57 25/06/2015 Call 21.000 0.035 0.035 0.000   0 0.040
NCMN67 25/06/2015 Put 21.000 9.975 9.975 0.000   0 9.980
NCMN87 25/06/2015 Call 21.010 0.035 0.035 0.000   0 0.040
NCMN77 25/06/2015 Put 21.010 9.560 9.560 0.000   10 9.625
NCMRW7 25/06/2015 Call 22.000 0.025 0.025 0.000   15 0.030
NCMRX7 25/06/2015 Put 22.000 10.975 10.975 0.000   0 10.980
NCMRS7 25/06/2015 Call 23.000 0.015 0.015 0.000   200 0.025
NCMRT7 25/06/2015 Put 23.000 11.975 11.975 0.000   0 11.980
NCMRM7 25/06/2015 Call 30.000 0.001 0.001 0.000   300 0.002
NCMRN7 25/06/2015 Put 30.000 18.975 18.975 0.000   0 18.980
NCMWM7 25/06/2015 Call 30.010 0.001 0.001 0.000   0 0.003
NCMWL7 25/06/2015 Put 30.010 18.330 18.330 0.000   0 18.340
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.002
NCMT37 25/06/2015 Put 31.000 19.975 19.975 0.000   0 19.980
NCMXB9 24/09/2015 Call 6.000 5.300 5.300 0.000   0 5.295
NCMXC9 24/09/2015 Put 6.000 0.115 0.115 0.000   0 0.110
NCMKT9 24/09/2015 Call 6.500 4.870 4.870 0.000   0 4.855
NCMKW9 24/09/2015 Put 6.500 0.165 0.165 0.000   0 0.160
NCMEK9 24/09/2015 Call 7.000 4.455 4.455 0.000   0 4.430
NCMEL9 24/09/2015 Put 7.000 0.230 0.230 0.000   0 0.225
NCMCZ9 24/09/2015 Call 7.500 4.060 4.060 0.000   0 4.025
NCMD19 24/09/2015 Put 7.500 0.310 0.310 0.000   0 0.305
NCMT48 24/09/2015 Call 8.000 3.670 3.670 0.000   0 3.630
NCMT58 24/09/2015 Put 8.000 0.410 0.410 0.000   0 0.405
NCMRM8 24/09/2015 Call 8.500 3.305 3.305 0.000   0 3.265
NCMRN8 24/09/2015 Put 8.500 0.530 0.530 0.000   0 0.525
NCMQ48 24/09/2015 Call 9.000 2.965 2.965 0.000   0 2.925
NCMQ58 24/09/2015 Put 9.000 0.680 0.680 0.000   75 0.670
NCMNX8 24/09/2015 Call 9.500 2.640 2.640 0.000   0 2.600
NCMNY8 24/09/2015 Put 9.500 0.840 0.840 0.000   0 0.835
NCMN18 24/09/2015 Call 10.000 2.340 2.340 0.000   0 2.310
NCMN28 24/09/2015 Put 10.000 1.035 1.035 0.000   0 1.030
NCMLZ8 24/09/2015 Call 10.500 2.065 2.065 0.000   0 2.040
NCMM18 24/09/2015 Put 10.500 1.250 1.250 0.000   25 1.250
NCMN38 24/09/2015 Call 11.000 1.795 1.795 0.000   25 1.785
NCMN48 24/09/2015 Put 11.000 1.480 1.480 0.000   20 1.485
NCMLS8 24/09/2015 Call 11.500 1.570 1.570 0.000   0 1.570
NCMLT8 24/09/2015 Put 11.500 1.745 1.745 0.000   0 1.750
NCMMW8 24/09/2015 Call 12.000 1.355 1.355 0.000   0 1.355
NCMMX8 24/09/2015 Put 12.000 2.030 2.030 0.000   0 2.035
NCMLP8 24/09/2015 Call 12.500 1.170 1.170 0.000   0 1.175
NCMLQ8 24/09/2015 Put 12.500 2.340 2.340 0.000   0 2.345
NCMMY8 24/09/2015 Call 13.000 1.015 1.015 0.000   0 1.005
NCMMZ8 24/09/2015 Put 13.000 2.680 2.680 0.000   0 2.675
NCMMM8 24/09/2015 Call 13.500 0.865 0.865 0.000   0 0.850
NCMMN8 24/09/2015 Put 13.500 3.030 3.030 0.000   0 3.030
NCMLN8 24/09/2015 Call 14.000 0.700 0.700 0.000   0 0.715
NCMLO8 24/09/2015 Put 14.000 3.390 3.390 0.000   0 3.405
NCMJC7 17/12/2015 Call 5.000 6.220 6.220 0.000   0 6.215
NCMJD7 17/12/2015 Put 5.000 0.075 0.075 0.000   252 0.075
NCMCZ7 17/12/2015 Call 5.500 5.755 5.755 0.000   0 5.755
NCMD17 17/12/2015 Put 5.500 0.115 0.115 0.000   50 0.115
NCMXD9 17/12/2015 Call 6.000 5.305 5.305 0.000   40 5.305
NCMXH9 17/12/2015 Put 6.000 0.165 0.165 0.000   0 0.165
NCMKX9 17/12/2015 Call 6.500 4.870 4.870 0.000   0 4.870
NCMKY9 17/12/2015 Put 6.500 0.235 0.235 0.000   100 0.230
NCMEM9 17/12/2015 Call 7.000 4.450 4.450 0.000   100 4.455
NCMEN9 17/12/2015 Put 7.000 0.250 0.340 0.000   300 0.315
NCMB29 17/12/2015 Call 7.500 4.055 4.055 0.000   5 4.060
NCMB39 17/12/2015 Put 7.500 0.415 0.415 0.000   0 0.415
NCMZY8 17/12/2015 Call 8.000 3.670 3.670 0.000   130 3.685
NCMB19 17/12/2015 Put 8.000 0.540 0.540 0.000   450 0.545
NCMX58 17/12/2015 Call 8.500 3.320 3.320 0.000   0 3.335
NCMX68 17/12/2015 Put 8.500 0.685 0.685 0.000   35 0.685
NCMMK8 17/12/2015 Call 9.000 2.995 2.995 0.000   0 3.010
NCMML8 17/12/2015 Put 9.000 0.850 0.850 0.000   0 0.850
NCMJN8 17/12/2015 Call 9.500 2.685 2.685 0.000   0 2.700
NCMJO8 17/12/2015 Put 9.500 1.035 1.035 0.000   0 1.040
NCMZC7 17/12/2015 Call 10.000 2.405 2.405 0.000   450 2.420
NCMZD7 17/12/2015 Put 10.000 1.240 1.240 0.000   20 1.245
NCMXO7 17/12/2015 Call 10.500 2.145 2.145 0.000   0 2.170
NCMXP7 17/12/2015 Put 10.500 1.475 1.475 0.000   0 1.480
NCMXM7 17/12/2015 Call 11.000 1.905 1.905 0.000   22 1.925
NCMXN7 17/12/2015 Put 11.000 1.715 1.715 0.000   40 1.720
NCMTP7 17/12/2015 Call 11.500 1.695 1.695 0.000   0 1.720
NCMTQ7 17/12/2015 Put 11.500 1.990 1.990 0.000   0 1.995
NCMTN7 17/12/2015 Call 12.000 1.495 1.495 0.000   300 1.520
NCMTO7 17/12/2015 Put 12.000 2.270 2.270 0.000   4 2.275
NCMCH7 17/12/2015 Call 12.500 1.330 1.330 0.000   14 1.355
NCMCI7 17/12/2015 Put 12.500 2.585 2.585 0.000   0 2.595
NCMBM7 17/12/2015 Call 13.000 1.165 1.165 0.000   0 1.190
NCMBO7 17/12/2015 Put 13.000 2.905 2.905 0.000   102 2.915
NCMVE9 17/12/2015 Call 13.500 1.030 1.030 0.000   0 1.055
NCMVF9 17/12/2015 Put 13.500 3.260 3.260 0.000   0 3.270
NCMTM9 17/12/2015 Call 14.000 0.900 0.900 0.000   0 0.920
NCMU29 17/12/2015 Put 14.000 3.335 3.685 0.000   457 3.630
NCMPP9 17/12/2015 Call 15.000 0.695 0.695 0.000   250 0.715
NCMPQ9 17/12/2015 Put 15.000 4.405 4.405 0.000   0 4.415
NCMJB9 17/12/2015 Call 16.000 0.535 0.535 0.000   360 0.550
NCMJC9 17/12/2015 Put 16.000 5.245 5.245 0.000   530 5.255
NCMRK8 17/12/2015 Call 17.000 0.410 0.410 0.000   450 0.425
NCMRL8 17/12/2015 Put 17.000 6.130 6.130 0.000   0 6.140
NCMFT8 17/12/2015 Call 18.000 0.315 0.315 0.000   50 0.320
NCMFU8 17/12/2015 Put 18.000 7.050 7.050 0.000   0 7.060
NCMFX8 17/12/2015 Call 20.000 0.170 0.190 0.190 100 772 0.185
NCMFY8 17/12/2015 Put 20.000 8.980 8.980 0.000   0 8.985
NCMFV8 17/12/2015 Call 21.000 0.145 0.145 0.000   61 0.140
NCMFW8 17/12/2015 Put 21.000 9.975 9.975 0.000   0 9.980
NCMFL8 17/12/2015 Call 23.000 0.090 0.090 0.000   1,200 0.085
NCMFO8 17/12/2015 Put 23.000 11.975 11.975 0.000   0 11.980
NCMG28 17/12/2015 Call 24.000 0.070 0.070 0.000   50 0.060
NCMG38 17/12/2015 Put 24.000 12.975 12.975 0.000   0 12.980
NCMFZ8 17/12/2015 Call 25.000 0.060 0.060 0.000   2,432 0.050
NCMG18 17/12/2015 Put 25.000 13.975 13.975 0.000   0 13.980
NCMIO8 17/12/2015 Call 28.000 0.035 0.035 0.000   50 0.020
NCMIP8 17/12/2015 Put 28.000 16.975 16.975 0.000   0 16.980
NCMM28 17/12/2015 Call 29.000 0.025 0.025 0.000   4,751 0.020
NCMM38 17/12/2015 Put 29.000 17.975 17.975 0.000   0 17.980
NCMWR8 17/12/2015 Call 35.000 0.007 0.007 0.000   330 0.004
NCMWQ8 17/12/2015 Put 35.000 23.975 23.975 0.000   0 23.980
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.001
NCMWM8 17/12/2015 Put 40.000 28.975 28.975 0.000   0 28.980
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 27.630 27.630 0.000   521 27.640
NCMBT7 23/03/2016 Call 7.500 4.225 4.225 0.000   0 4.225
NCMBU7 23/03/2016 Put 7.500 0.480 0.480 0.000   0 0.485
NCMZ19 23/03/2016 Call 8.000 3.870 3.870 0.000   0 3.870
NCMZ29 23/03/2016 Put 8.000 0.605 0.605 0.000   0 0.610
NCMBR7 23/03/2016 Call 8.500 3.525 3.525 0.000   0 3.530
NCMBS7 23/03/2016 Put 8.500 0.750 0.750 0.000   0 0.755
NCMZD9 23/03/2016 Call 9.000 3.210 3.210 0.000   0 3.210
NCMZE9 23/03/2016 Put 9.000 0.910 0.910 0.000   20 0.915
NCMB17 23/03/2016 Call 9.500 2.915 2.915 0.000   0 2.915
NCMB27 23/03/2016 Put 9.500 1.100 1.100 0.000   0 1.105
NCMZF9 23/03/2016 Call 10.000 2.630 2.630 0.000   0 2.630
NCMZG9 23/03/2016 Put 10.000 1.300 1.300 0.000   0 1.305
NCMZX9 23/03/2016 Call 10.500 2.380 2.380 0.000   0 2.380
NCMZY9 23/03/2016 Put 10.500 1.530 1.530 0.000   0 1.535
NCMZB9 23/03/2016 Call 11.000 2.130 2.130 0.000   0 2.130
NCMZC9 23/03/2016 Put 11.000 1.770 1.770 0.000   80 1.775
NCMZ99 23/03/2016 Call 11.500 1.920 1.920 0.000   0 1.915
NCMZA9 23/03/2016 Put 11.500 2.040 2.040 0.000   0 2.050
NCMBX7 23/03/2016 Call 12.000 1.705 1.705 0.000   178 1.705
NCMBY7 23/03/2016 Put 12.000 2.315 2.315 0.000   0 2.325
NCMDS7 23/03/2016 Call 12.500 1.525 1.525 0.000   0 1.530
NCMDT7 23/03/2016 Put 12.500 2.620 2.620 0.000   0 2.635
NCME77 23/03/2016 Call 13.000 1.355 1.355 0.000   220 1.355
NCME87 23/03/2016 Put 13.000 2.935 2.935 0.000   0 2.950
NCMJE7 23/06/2016 Call 5.000 6.335 6.335 0.000   0 6.330
NCMJF7 23/06/2016 Put 5.000 0.090 0.090 0.000   150 0.090
NCMD27 23/06/2016 Call 5.500 5.905 5.905 0.000   0 5.900
NCMD37 23/06/2016 Put 5.500 0.140 0.140 0.000   50 0.145
NCMXI9 23/06/2016 Call 6.000 5.490 5.490 0.000   0 5.485
NCMXJ9 23/06/2016 Put 6.000 0.210 0.210 0.000   125 0.210
NCMKZ9 23/06/2016 Call 6.500 5.100 5.100 0.000   0 5.095
NCML19 23/06/2016 Put 6.500 0.295 0.295 0.000   0 0.300
NCMEO9 23/06/2016 Call 7.000 4.725 4.725 0.000   0 4.720
NCMFX9 23/06/2016 Put 7.000 0.410 0.410 0.000   0 0.410
NCMU99 23/06/2016 Call 7.500 4.370 4.370 0.000   0 4.365
NCMUA9 23/06/2016 Put 7.500 0.540 0.540 0.000   110 0.540
NCMK89 23/06/2016 Call 8.000 4.040 4.040 0.000   20 4.035
NCMK99 23/06/2016 Put 8.000 0.685 0.685 0.000   0 0.690
NCMG69 23/06/2016 Call 8.500 3.730 3.730 0.000   54 3.725
NCMG79 23/06/2016 Put 8.500 0.865 0.865 0.000   0 0.865
NCMGO9 23/06/2016 Call 9.000 3.435 3.435 0.000   0 3.430
NCMGP9 23/06/2016 Put 9.000 1.050 1.050 0.000   20 1.055
NCMG89 23/06/2016 Call 9.500 3.170 3.170 0.000   0 3.165
NCMG99 23/06/2016 Put 9.500 1.270 1.270 0.000   0 1.275
NCMGM9 23/06/2016 Call 10.000 2.910 2.910 0.000   0 2.910
NCMGN9 23/06/2016 Put 10.000 1.500 1.500 0.000   0 1.500
NCMFV9 23/06/2016 Call 10.500 2.690 2.690 0.000   0 2.685
NCMFW9 23/06/2016 Put 10.500 1.755 1.755 0.000   0 1.760
NCMGQ9 23/06/2016 Call 11.000 2.465 2.465 0.000   0 2.460
NCMGR9 23/06/2016 Put 11.000 2.020 2.020 0.000   0 2.025
NCMGK9 23/06/2016 Call 11.500 2.275 2.275 0.000   0 2.275
NCMGL9 23/06/2016 Put 11.500 2.315 2.315 0.000   0 2.320
NCMJ69 23/06/2016 Call 12.000 2.090 2.090 0.000   0 2.085
NCMJ79 23/06/2016 Put 12.000 2.615 2.615 0.000   0 2.620
NCMKQ9 23/06/2016 Call 12.500 1.925 1.925 0.000   0 1.920
NCMKR9 23/06/2016 Put 12.500 2.940 2.940 0.000   0 2.945
NCMQE9 23/06/2016 Call 13.000 1.775 1.775 0.000   1,000 1.770
NCMQF9 23/06/2016 Put 13.000 3.275 3.275 0.000   0 3.280
NCMUP9 23/06/2016 Call 13.500 1.625 1.625 0.000   0 1.620
NCMUQ9 23/06/2016 Put 13.500 3.620 3.620 0.000   0 3.625
NCMUR9 23/06/2016 Call 14.000 1.500 1.500 0.000   1,000 1.500
NCMUS9 23/06/2016 Put 14.000 3.985 3.985 0.000   0 3.990
NCMN39 23/06/2016 Call 30.000 0.145 0.145 0.000   510 0.145
NCMN29 23/06/2016 Put 30.000 18.975 18.975 0.000   0 18.980
NCMN49 23/06/2016 Call 35.000 0.080 0.080 0.000   100 0.080
NCMN59 23/06/2016 Put 35.000 23.975 23.975 0.000   0 23.980
NCMN79 23/06/2016 Call 40.000 0.045 0.045 0.000   5,570 0.045
NCMN69 23/06/2016 Put 40.000 28.975 28.975 0.000   0 28.980
NCMWH7 22/12/2016 Call 5.500 5.955 5.955 0.000   10 5.965
NCMWI7 22/12/2016 Put 5.500 0.300 0.300 0.000   220 0.300
NCMYT7 22/12/2016 Call 6.000 5.570 5.570 0.000   0 5.575
NCMYU7 22/12/2016 Put 6.000 0.390 0.390 0.000   100 0.390
NCMY17 22/12/2016 Call 6.500 5.205 5.205 0.000   0 5.205
NCMY27 22/12/2016 Put 6.500 0.425 0.545 0.000   220 0.490
NCMYR7 22/12/2016 Call 7.000 4.850 4.850 0.000   0 4.850
NCMYS7 22/12/2016 Put 7.000 0.610 0.610 0.000   0 0.615
NCMWJ7 22/12/2016 Call 7.500 4.515 4.515 0.000   0 4.515
NCMXZ7 22/12/2016 Put 7.500 0.740 0.740 0.000   0 0.745
NCMY77 22/12/2016 Call 8.000 4.195 4.195 0.000   20 4.200
NCMYO7 22/12/2016 Put 8.000 0.900 0.900 0.000   0 0.900
NCMY57 22/12/2016 Call 8.500 3.895 3.895 0.000   14 3.895
NCMY67 22/12/2016 Put 8.500 1.060 1.060 0.000   0 1.060
NCMYP7 22/12/2016 Call 9.000 3.610 3.610 0.000   0 3.610
NCMYQ7 22/12/2016 Put 9.000 1.250 1.250 0.000   0 1.255
NCMY37 22/12/2016 Call 9.500 3.340 3.340 0.000   49 3.340
NCMY47 22/12/2016 Put 9.500 1.450 1.450 0.000   0 1.450
NCMZ17 22/12/2016 Call 10.000 3.090 3.090 0.000   12 3.090
NCMZ27 22/12/2016 Put 10.000 1.670 1.670 0.000   0 1.675
NCMZL7 22/12/2016 Call 10.500 2.855 2.855 0.000   6 2.855
NCMZM7 22/12/2016 Put 10.500 1.905 1.905 0.000   0 1.910
NCMDM8 22/12/2016 Call 11.000 2.625 2.625 0.000   19 2.625
NCMDN8 22/12/2016 Put 11.000 2.150 2.150 0.000   0 2.160
NCMDO8 22/12/2016 Call 11.500 2.425 2.425 0.000   3 2.425
NCMDP8 22/12/2016 Put 11.500 2.425 2.425 0.000   0 2.430
NCMDR8 22/12/2016 Call 12.000 2.220 2.220 0.000   6 2.225
NCMDQ8 22/12/2016 Put 12.000 2.700 2.700 0.000   0 2.705
NCMDS8 22/12/2016 Call 12.500 2.045 2.045 0.000   206 2.050
NCMDT8 22/12/2016 Put 12.500 3.000 3.000 0.000   0 3.005
NCMEN8 22/12/2016 Call 13.000 1.875 1.875 0.000   0 1.880
NCMEM8 22/12/2016 Put 13.000 3.310 3.310 0.000   0 3.320
NCMQJ8 22/12/2016 Call 13.500 1.710 1.710 0.000   0 1.715
NCMQK8 22/12/2016 Put 13.500 3.625 3.625 0.000   0 3.640
NCMEO8 22/12/2016 Call 14.000 1.575 1.575 0.000   460 1.585
NCMEP8 22/12/2016 Put 14.000 3.975 3.975 0.000   0 3.985
NCMMV9 22/12/2016 Call 14.500 1.440 1.440 0.000   80 1.450
NCMMW9 22/12/2016 Put 14.500 4.325 4.325 0.000   0 4.340
NCMER8 22/12/2016 Call 15.000 1.315 1.315 0.000   105 1.320
NCMEQ8 22/12/2016 Put 15.000 4.690 4.690 0.000   0 4.705
NCMPW7 29/06/2017 Call 8.500 4.195 4.195 0.000   0 4.190
NCMPX7 29/06/2017 Put 8.500 1.235 1.235 0.000   20 1.235
NCMQB7 29/06/2017 Call 9.000 3.930 3.930 0.000   0 3.925
NCMQC7 29/06/2017 Put 9.000 1.430 1.430 0.000   0 1.430
NCMPY7 29/06/2017 Call 9.500 3.665 3.665 0.000   0 3.665
NCMPZ7 29/06/2017 Put 9.500 1.630 1.630 0.000   0 1.635
NCMQ97 29/06/2017 Call 10.000 3.435 3.435 0.000   53 3.430
NCMQA7 29/06/2017 Put 10.000 1.865 1.865 0.000   0 1.870
NCMQ17 29/06/2017 Call 10.500 3.205 3.205 0.000   0 3.200
NCMQ27 29/06/2017 Put 10.500 2.100 2.100 0.000   0 2.105
NCMQ77 29/06/2017 Call 11.000 2.990 2.990 0.000   0 2.985
NCMQ87 29/06/2017 Put 11.000 2.355 2.355 0.000   100 2.360
NCMQ57 29/06/2017 Call 11.500 2.790 2.790 0.000   0 2.785
NCMQ67 29/06/2017 Put 11.500 2.630 2.630 0.000   100 2.635
NCMPU7 29/06/2017 Call 12.000 2.595 2.595 0.000   0 2.590
NCMPV7 29/06/2017 Put 12.000 2.900 2.900 0.000   0 2.905
NCMQ37 29/06/2017 Call 12.500 2.410 2.410 0.000   0 2.410
NCMQ47 29/06/2017 Put 12.500 3.200 3.200 0.000   0 3.205
NCMQF7 29/06/2017 Call 13.000 2.245 2.245 0.000   0 2.250
NCMQG7 29/06/2017 Put 13.000 3.510 3.510 0.000   0 3.515
NCMU37 29/06/2017 Call 13.500 2.080 2.080 0.000   0 2.095
NCMU47 29/06/2017 Put 13.500 3.825 3.825 0.000   0 3.830

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.