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 * 14.130 Up 0.230 14.090 14.190 14.200 14.300 13.980 6,342,799 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMZP7 25/06/2015 Call 0.010 14.140 14.140 0.000   0 14.140
NCMX99 25/06/2015 Call 6.000 8.140 8.140 0.000   0 8.140
NCMXA9 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.000
NCMKD9 25/06/2015 Call 6.500 7.640 7.640 0.000   0 7.640
NCMKS9 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.000
NCMNV8 25/06/2015 Call 6.750 7.395 7.395 0.000   0 7.395
NCMNW8 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMEI9 25/06/2015 Call 7.000 7.145 7.145 0.000   0 7.145
NCMEJ9 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.000
NCMP28 25/06/2015 Call 7.250 6.895 6.895 0.000   0 6.895
NCMP38 25/06/2015 Put 7.250 0.000 0.000 0.000   0 0.000
NCMZU8 25/06/2015 Call 7.500 6.645 6.645 0.000   0 6.645
NCMZV8 25/06/2015 Put 7.500 0.000 0.000 0.000   0 0.000
NCMIX8 25/06/2015 Call 7.750 6.395 6.395 0.000   0 6.395
NCMIY8 25/06/2015 Put 7.750 0.000 0.000 0.000   0 0.000
NCMZW8 25/06/2015 Call 8.000 6.150 6.150 0.000   0 6.150
NCMZX8 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.000
NCMDU8 25/06/2015 Call 8.250 5.900 5.900 0.000   0 5.900
NCMDV8 25/06/2015 Put 8.250 0.000 0.000 0.000   0 0.000
NCMX38 25/06/2015 Call 8.500 5.655 5.655 0.000   0 5.655
NCMX48 25/06/2015 Put 8.500 0.000 0.000 0.000   0 0.000
NCMQD7 25/06/2015 Call 8.750 5.410 5.410 0.000   0 5.410
NCMQE7 25/06/2015 Put 8.750 0.000 0.000 0.000   0 0.000
NCMQ78 25/06/2015 Call 8.760 5.400 5.400 0.000   0 5.400
NCMQ88 25/06/2015 Put 8.760 0.000 0.000 0.000   0 0.000
NCMMI8 25/06/2015 Call 9.000 5.160 5.160 0.000   0 5.160
NCMMJ8 25/06/2015 Put 9.000 0.001 0.001 0.000   0 0.001
NCMPS7 25/06/2015 Call 9.250 4.910 4.910 0.000   0 4.910
NCMPT7 25/06/2015 Put 9.250 0.001 0.001 0.000   0 0.001
NCMJL8 25/06/2015 Call 9.500 4.665 4.665 0.000   0 4.665
NCMJM8 25/06/2015 Put 9.500 0.002 0.002 0.000   0 0.002
NCMP47 25/06/2015 Call 9.750 4.415 4.415 0.000   0 4.415
NCMP57 25/06/2015 Put 9.750 0.004 0.004 0.000   0 0.004
NCMYM7 25/06/2015 Call 10.000 4.170 4.170 0.000   0 4.170
NCMYN7 25/06/2015 Put 10.000 0.006 0.006 0.000   0 0.006
NCMK98 25/06/2015 Call 10.010 4.160 4.160 0.000   0 4.160
NCMKA8 25/06/2015 Put 10.010 0.006 0.006 0.000   0 0.006
NCMPM7 25/06/2015 Call 10.250 3.920 3.920 0.000   0 3.920
NCMPP7 25/06/2015 Put 10.250 0.009 0.009 0.000   0 0.009
NCMXI7 25/06/2015 Call 10.500 3.675 3.675 3.700 101 0 3.675
NCMXJ7 25/06/2015 Put 10.500 0.015 0.015 0.000   0 0.015
NCMP67 25/06/2015 Call 10.750 3.430 3.430 0.000   0 3.430
NCMP77 25/06/2015 Put 10.750 0.020 0.020 0.000   0 0.020
NCMBG7 25/06/2015 Call 10.760 3.420 3.420 0.000   0 3.420
NCMBH7 25/06/2015 Put 10.760 0.020 0.020 0.000   0 0.020
NCMXK7 25/06/2015 Call 11.000 3.185 3.185 0.000   0 3.185
NCMXL7 25/06/2015 Put 11.000 0.030 0.030 0.000   0 0.030
NCMC27 25/06/2015 Call 11.010 3.175 3.175 0.000   0 3.175
NCMC37 25/06/2015 Put 11.010 0.030 0.030 0.000   0 0.030
NCMPQ7 25/06/2015 Call 11.250 2.940 2.940 0.000   0 2.940
NCMPR7 25/06/2015 Put 11.250 0.035 0.035 0.000   0 0.035
NCMTD7 25/06/2015 Call 11.500 2.700 2.700 0.000   0 2.700
NCMTK7 25/06/2015 Put 11.500 0.050 0.050 0.000   0 0.050
NCMCL7 25/06/2015 Call 11.510 2.695 2.695 0.000   0 2.695
NCMCM7 25/06/2015 Put 11.510 0.050 0.050 0.000   0 0.050
NCMP87 25/06/2015 Call 11.750 2.465 2.465 0.000   0 2.465
NCMP97 25/06/2015 Put 11.750 0.065 0.065 0.000 30 0 0.065
NCMTL7 25/06/2015 Call 12.000 2.230 2.230 0.000   0 2.230
NCMTM7 25/06/2015 Put 12.000 0.080 0.080 0.000   0 0.080
NCMVR8 25/06/2015 Call 12.010 2.220 2.220 0.000   0 2.220
NCMVS8 25/06/2015 Put 12.010 0.080 0.080 0.000   0 0.080
NCMPK7 25/06/2015 Call 12.250 2.000 2.000 0.000   0 2.000
NCMPL7 25/06/2015 Put 12.250 0.105 0.105 0.100 50 0 0.105
NCMCF7 25/06/2015 Call 12.500 1.775 1.775 0.000   0 1.775
NCMCG7 25/06/2015 Put 12.500 0.130 0.130 0.120 50 0 0.130
NCMQL7 25/06/2015 Call 12.750 1.560 1.560 0.000   0 1.560
NCMQM7 25/06/2015 Put 12.750 0.165 0.165 0.000   0 0.165
NCMVL8 25/06/2015 Call 12.760 1.550 1.550 0.000   0 1.550
NCMVM8 25/06/2015 Put 12.760 0.165 0.165 0.000   0 0.165
NCMBK7 25/06/2015 Call 13.000 1.355 1.355 1.715 10 0 1.355
NCMBL7 25/06/2015 Put 13.000 0.210 0.210 0.190 356 0 0.210
NCMVO8 25/06/2015 Call 13.010 1.345 1.345 0.000   0 1.345
NCMVN8 25/06/2015 Put 13.010 0.210 0.210 0.190 30 0 0.210
NCMTW7 25/06/2015 Call 13.250 1.155 1.155 0.000   0 1.155
NCMTX7 25/06/2015 Put 13.250 0.260 0.260 0.000   0 0.260
NCMVP8 25/06/2015 Call 13.260 1.150 1.150 0.000   0 1.150
NCMVQ8 25/06/2015 Put 13.260 0.265 0.265 0.240 130 0 0.265
NCMVC9 25/06/2015 Call 13.500 0.970 0.970 1.025 189 0 0.970
NCMVD9 25/06/2015 Put 13.500 0.330 0.330 0.320 310 0 0.330
NCMBJ7 25/06/2015 Call 13.510 0.965 0.965 0.000   0 0.965
NCMBI7 25/06/2015 Put 13.510 0.330 0.330 0.000   0 0.330
NCMFZ9 25/06/2015 Call 13.750 0.805 0.805 0.000 24 0 0.805
NCMG19 25/06/2015 Put 13.750 0.410 0.410 0.390 410 0 0.410
NCMY49 25/06/2015 Call 13.760 0.795 0.795 0.000   0 0.795
NCMY39 25/06/2015 Put 13.760 0.415 0.415 0.380 150 0 0.415
NCMTK9 25/06/2015 Call 14.000 0.655 0.655 0.680 870 0 0.655
NCMTL9 25/06/2015 Put 14.000 0.510 0.510 0.475 40 0 0.510
NCMBQ8 25/06/2015 Call 14.010 0.645 0.645 0.750 65 0 0.645
NCMBR8 25/06/2015 Put 14.010 0.515 0.515 0.000   0 0.515
NCMII9 25/06/2015 Call 14.250 0.520 0.520 0.580 25 0 0.520
NCMIJ9 25/06/2015 Put 14.250 0.630 0.630 0.000   0 0.630
NCMBP7 25/06/2015 Call 14.260 0.515 0.515 0.000   0 0.515
NCMBQ7 25/06/2015 Put 14.260 0.630 0.630 0.000   0 0.630
NCMS18 25/06/2015 Call 14.500 0.410 0.410 0.400 210 0 0.410
NCMRZ8 25/06/2015 Put 14.500 0.765 0.765 0.000   0 0.765
NCMTV9 25/06/2015 Call 14.510 0.405 0.405 0.000   0 0.405
NCMTW9 25/06/2015 Put 14.510 0.770 0.770 0.650 100 0 0.770
NCMJP9 25/06/2015 Call 14.750 0.315 0.315 0.330 336 0 0.315
NCMJQ9 25/06/2015 Put 14.750 0.920 0.920 0.000   0 0.920
NCMP99 25/06/2015 Call 15.000 0.235 0.235 0.230 702 0 0.235
NCMPK9 25/06/2015 Put 15.000 1.090 1.090 0.000   0 1.090
NCMJ58 25/06/2015 Call 15.010 0.235 0.235 0.240 40 0 0.235
NCMJ48 25/06/2015 Put 15.010 1.095 1.095 0.000   0 1.095
NCMS28 25/06/2015 Call 15.500 0.130 0.130 0.150 161 0 0.130
NCMS38 25/06/2015 Put 15.500 1.480 1.480 0.000   0 1.480
NCMJ99 25/06/2015 Call 16.000 0.070 0.070 0.000   0 0.070
NCMJA9 25/06/2015 Put 16.000 1.910 1.910 0.000   0 1.910
NCMQW8 25/06/2015 Call 16.010 0.065 0.065 0.065 68 0 0.065
NCMQV8 25/06/2015 Put 16.010 1.915 1.915 0.000   0 1.915
NCMYX8 25/06/2015 Call 16.500 0.035 0.035 0.040 1,000 0 0.035
NCMYZ8 25/06/2015 Put 16.500 2.380 2.380 0.000   0 2.380
NCMZ28 25/06/2015 Call 16.510 0.035 0.035 0.000   0 0.035
NCMZ18 25/06/2015 Put 16.510 2.375 2.375 0.000   0 2.375
NCMQV9 25/06/2015 Call 17.000 0.015 0.015 0.000 15 0 0.015
NCMQW9 25/06/2015 Put 17.000 2.870 2.870 0.000   0 2.870
NCMXR8 25/06/2015 Call 17.010 0.015 0.015 0.000   0 0.015
NCMXS8 25/06/2015 Put 17.010 2.860 2.860 0.000   0 2.860
NCMQT9 25/06/2015 Call 17.500 0.007 0.007 0.000   0 0.007
NCMQU9 25/06/2015 Put 17.500 3.370 3.370 0.000   0 3.370
NCMZL9 25/06/2015 Call 18.000 0.003 0.003 0.000   0 0.003
NCMZM9 25/06/2015 Put 18.000 3.870 3.870 0.000   0 3.870
NCMRV8 25/06/2015 Call 18.010 0.003 0.003 0.000   0 0.003
NCMRW8 25/06/2015 Put 18.010 3.855 3.855 0.000   0 3.855
NCMC78 25/06/2015 Call 19.000 0.001 0.001 0.000   0 0.001
NCMC88 25/06/2015 Put 19.000 4.870 4.870 0.000   0 4.870
NCMRY8 25/06/2015 Call 19.010 0.001 0.001 0.000   0 0.001
NCMRX8 25/06/2015 Put 19.010 4.850 4.850 0.000   0 4.850
NCMUH7 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
NCMUK7 25/06/2015 Put 20.000 5.870 5.870 0.000   0 5.870
NCMWN7 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMWO7 25/06/2015 Put 20.010 5.850 5.850 0.000   0 5.850
NCMN57 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN67 25/06/2015 Put 21.000 6.870 6.870 0.000   0 6.870
NCMN87 25/06/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN77 25/06/2015 Put 21.010 6.850 6.850 0.000   0 6.850
NCMRW7 25/06/2015 Call 22.000 0.000 0.000 0.000   0 0.000
NCMRX7 25/06/2015 Put 22.000 7.870 7.870 0.000   0 7.870
NCMWS8 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWT8 25/06/2015 Put 22.010 7.845 7.845 0.000   0 7.845
NCMYN8 25/06/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYO8 25/06/2015 Put 22.510 8.345 8.345 0.000   0 8.345
NCMRS7 25/06/2015 Call 23.000 0.000 0.000 0.000   0 0.000
NCMRT7 25/06/2015 Put 23.000 8.870 8.870 0.000   0 8.870
NCMCQ8 25/06/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMCP8 25/06/2015 Put 23.010 8.845 8.845 8.800 140 0 8.845
NCMYQ8 25/06/2015 Call 23.510 0.000 0.000 0.000   0 0.000
NCMYP8 25/06/2015 Put 23.510 9.345 9.345 0.000   0 9.345
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 10.845 10.845 0.000   0 10.845
NCMUD8 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMUC8 25/06/2015 Put 26.010 11.840 11.840 0.000   0 11.840
NCMW98 25/06/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMW88 25/06/2015 Put 26.510 12.340 12.340 0.000   0 12.340
NCMU48 25/06/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU58 25/06/2015 Put 27.010 12.840 12.840 0.000   0 12.840
NCMWV8 25/06/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMWU8 25/06/2015 Put 27.510 13.340 13.340 0.000   0 13.340
NCMWW8 25/06/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMWX8 25/06/2015 Put 28.010 13.840 13.840 0.000   0 13.840
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   0 0.000
NCMRN7 25/06/2015 Put 30.000 15.870 15.870 0.000   0 15.870
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 15.835 15.835 0.000   0 15.835
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   0 0.000
NCMT37 25/06/2015 Put 31.000 16.870 16.870 0.000   0 16.870
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 16.835 16.835 0.000   0 16.835
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 17.835 17.835 0.000   0 17.835
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 18.330 18.330 0.000   0 18.330
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 18.830 18.830 0.000   0 18.830
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 19.830 19.830 0.000   0 19.830
NCMVA9 30/07/2015 Call 10.500 3.740 3.740 0.000   0 3.740
NCMVB9 30/07/2015 Put 10.500 0.080 0.080 0.000   0 0.080
NCMUJ9 30/07/2015 Call 10.750 3.510 3.510 0.000   0 3.510
NCMUK9 30/07/2015 Put 10.750 0.095 0.095 0.000   0 0.095
NCMU59 30/07/2015 Call 11.000 3.280 3.280 0.000   0 3.280
NCMU69 30/07/2015 Put 11.000 0.110 0.110 0.000   0 0.110
NCMCW7 30/07/2015 Call 11.010 3.270 3.270 0.000   0 3.270
NCMCV7 30/07/2015 Put 11.010 0.110 0.110 0.000   0 0.110
NCMU79 30/07/2015 Call 11.250 3.050 3.050 0.000   0 3.050
NCMU89 30/07/2015 Put 11.250 0.125 0.125 0.000   0 0.125
NCMTX9 30/07/2015 Call 11.500 2.830 2.830 0.000   0 2.830
NCMTY9 30/07/2015 Put 11.500 0.155 0.155 0.000   0 0.155
NCMCO7 30/07/2015 Call 11.510 2.820 2.820 0.000   0 2.820
NCMCN7 30/07/2015 Put 11.510 0.155 0.155 0.000   0 0.155
NCMPT9 30/07/2015 Call 11.750 2.605 2.605 0.000   0 2.605
NCMPU9 30/07/2015 Put 11.750 0.180 0.180 0.000   0 0.180
NCMP59 30/07/2015 Call 12.000 2.395 2.395 0.000   0 2.395
NCMP69 30/07/2015 Put 12.000 0.215 0.215 0.000   0 0.215
NCMNU9 30/07/2015 Call 12.250 2.180 2.180 0.000   0 2.180
NCMNV9 30/07/2015 Put 12.250 0.255 0.255 0.250 70 0 0.255
NCMNM9 30/07/2015 Call 12.500 1.980 1.980 0.000   0 1.980
NCMNN9 30/07/2015 Put 12.500 0.305 0.305 0.000   0 0.305
NCMNW9 30/07/2015 Call 12.750 1.780 1.780 0.000   0 1.780
NCMNX9 30/07/2015 Put 12.750 0.360 0.360 0.000   0 0.360
NCMW59 30/07/2015 Call 12.760 1.775 1.775 0.000   0 1.775
NCMW69 30/07/2015 Put 12.760 0.365 0.365 0.000   0 0.365
NCMPL9 30/07/2015 Call 13.000 1.590 1.590 0.000   0 1.590
NCMPM9 30/07/2015 Put 13.000 0.430 0.430 0.475 220 0 0.430
NCMW89 30/07/2015 Call 13.010 1.585 1.585 1.600 20 0 1.585
NCMW79 30/07/2015 Put 13.010 0.425 0.425 0.000   0 0.425
NCMNO9 30/07/2015 Call 13.250 1.410 1.410 0.000   0 1.410
NCMNP9 30/07/2015 Put 13.250 0.495 0.495 0.000   0 0.495
NCMXO9 30/07/2015 Call 13.260 1.405 1.405 0.000   0 1.405
NCMXN9 30/07/2015 Put 13.260 0.500 0.500 0.000   0 0.500
NCMN89 30/07/2015 Call 13.500 1.245 1.245 0.000   0 1.245
NCMN99 30/07/2015 Put 13.500 0.580 0.580 0.000   0 0.580
NCMXT9 30/07/2015 Call 13.510 1.235 1.235 0.000   0 1.235
NCMXU9 30/07/2015 Put 13.510 0.580 0.580 0.000   0 0.580
NCMP19 30/07/2015 Call 13.750 1.085 1.085 0.000 24 0 1.085
NCMP29 30/07/2015 Put 13.750 0.675 0.675 0.000   0 0.675
NCMXZ9 30/07/2015 Call 13.760 1.080 1.080 0.000   0 1.080
NCMXY9 30/07/2015 Put 13.760 0.675 0.675 0.000   0 0.675
NCMPN9 30/07/2015 Call 14.000 0.940 0.940 0.000   0 0.940
NCMPO9 30/07/2015 Put 14.000 0.780 0.780 0.000   0 0.780
NCMCX7 30/07/2015 Call 14.010 0.935 0.935 0.000   0 0.935
NCMCY7 30/07/2015 Put 14.010 0.780 0.780 0.000   0 0.780
NCMNQ9 30/07/2015 Call 14.250 0.810 0.810 0.000   0 0.810
NCMNR9 30/07/2015 Put 14.250 0.895 0.895 0.000   0 0.895
NCMNK9 30/07/2015 Call 14.500 0.695 0.695 0.720 16 0 0.695
NCMNL9 30/07/2015 Put 14.500 1.025 1.025 0.000   0 1.025
NCMP39 30/07/2015 Call 14.750 0.590 0.590 0.620 60 0 0.590
NCMP49 30/07/2015 Put 14.750 1.175 1.175 0.000   0 1.175
NCMPR9 30/07/2015 Call 15.000 0.495 0.495 0.510 553 0 0.495
NCMPS9 30/07/2015 Put 15.000 1.325 1.325 0.000   0 1.325
NCMXL9 30/07/2015 Call 15.010 0.490 0.490 0.510 73 0 0.490
NCMXM9 30/07/2015 Put 15.010 1.330 1.330 0.000   0 1.330
NCMNY9 30/07/2015 Call 15.500 0.345 0.345 0.375 977 0 0.345
NCMNZ9 30/07/2015 Put 15.500 1.675 1.675 0.000   0 1.675
NCMNS9 30/07/2015 Call 16.000 0.230 0.230 0.240 70 0 0.230
NCMNT9 30/07/2015 Put 16.000 2.060 2.060 0.000   0 2.060
NCMQ49 30/07/2015 Call 16.500 0.150 0.150 0.000   0 0.150
NCMQ59 30/07/2015 Put 16.500 2.475 2.475 0.000   0 2.475
NCMQZ9 30/07/2015 Call 17.000 0.095 0.095 0.000   0 0.095
NCMR19 30/07/2015 Put 17.000 2.920 2.920 0.000   0 2.920
NCMQX9 30/07/2015 Call 17.500 0.060 0.060 0.000   0 0.060
NCMQY9 30/07/2015 Put 17.500 3.390 3.390 0.000   0 3.390
NCMZN9 30/07/2015 Call 18.000 0.035 0.035 0.000   0 0.035
NCMZO9 30/07/2015 Put 18.000 3.875 3.875 0.000   0 3.875
NCMVR9 30/07/2015 Call 18.010 0.035 0.035 0.000   0 0.035
NCMVQ9 30/07/2015 Put 18.010 3.845 3.845 0.000   0 3.845
NCMCT7 30/07/2015 Call 20.010 0.005 0.005 0.000   0 0.005
NCMCU7 30/07/2015 Put 20.010 5.810 5.810 0.000   0 5.810
NCMCS7 30/07/2015 Call 21.010 0.002 0.002 0.000   0 0.002
NCMCR7 30/07/2015 Put 21.010 6.805 6.805 0.000   0 6.805
NCMBV7 30/07/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMBW7 30/07/2015 Put 22.010 7.800 7.800 0.000   0 7.800
NCMVG9 27/08/2015 Call 10.500 3.810 3.810 0.000   0 3.810
NCMVH9 27/08/2015 Put 10.500 0.125 0.125 0.000   0 0.125
NCMUL9 27/08/2015 Call 10.750 3.585 3.585 0.000   0 3.585
NCMUM9 27/08/2015 Put 10.750 0.150 0.150 0.000   0 0.150
NCMUD9 27/08/2015 Call 11.000 3.365 3.365 0.000   0 3.365
NCMUE9 27/08/2015 Put 11.000 0.180 0.180 0.000   0 0.180
NCMUB9 27/08/2015 Call 11.250 3.145 3.145 0.000   0 3.145
NCMUC9 27/08/2015 Put 11.250 0.210 0.210 0.000   0 0.210
NCMTZ9 27/08/2015 Call 11.500 2.935 2.935 0.000   0 2.935
NCMU19 27/08/2015 Put 11.500 0.245 0.245 0.000   0 0.245
NCMU39 27/08/2015 Call 11.750 2.725 2.725 0.000   0 2.725
NCMU49 27/08/2015 Put 11.750 0.285 0.285 0.000   0 0.285
NCMT89 27/08/2015 Call 12.000 2.515 2.515 0.000   0 2.515
NCMT99 27/08/2015 Put 12.000 0.325 0.325 0.000   0 0.325
NCMSJ9 27/08/2015 Call 12.250 2.320 2.320 0.000   0 2.320
NCMSK9 27/08/2015 Put 12.250 0.380 0.380 0.000   0 0.380
NCMS99 27/08/2015 Call 12.500 2.125 2.125 0.000   0 2.125
NCMSA9 27/08/2015 Put 12.500 0.430 0.430 0.000   0 0.430
NCMSP9 27/08/2015 Call 12.750 1.940 1.940 0.000   0 1.940
NCMSQ9 27/08/2015 Put 12.750 0.500 0.500 0.000   0 0.500
NCMSZ9 27/08/2015 Call 13.000 1.760 1.760 0.000   0 1.760
NCMT19 27/08/2015 Put 13.000 0.570 0.570 0.000   0 0.570
NCMSH9 27/08/2015 Call 13.250 1.595 1.595 0.000   0 1.595
NCMSI9 27/08/2015 Put 13.250 0.655 0.655 0.000   0 0.655
NCMS79 27/08/2015 Call 13.500 1.430 1.430 0.000   0 1.430
NCMS89 27/08/2015 Put 13.500 0.745 0.745 0.000   0 0.745
NCMST9 27/08/2015 Call 13.750 1.285 1.285 0.000   0 1.285
NCMSU9 27/08/2015 Put 13.750 0.845 0.845 0.000   0 0.845
NCMSX9 27/08/2015 Call 14.000 1.145 1.145 0.000   0 1.145
NCMSY9 27/08/2015 Put 14.000 0.960 0.960 0.000   0 0.960
NCMSB9 27/08/2015 Call 14.250 1.015 1.015 0.000   0 1.015
NCMSC9 27/08/2015 Put 14.250 1.080 1.080 0.000   0 1.080
NCMSL9 27/08/2015 Call 14.500 0.900 0.900 0.000 65 0 0.900
NCMSM9 27/08/2015 Put 14.500 1.210 1.210 0.000   0 1.210
NCMSV9 27/08/2015 Call 14.750 0.790 0.790 0.000   0 0.790
NCMSW9 27/08/2015 Put 14.750 1.350 1.350 0.000   0 1.350
NCMSD9 27/08/2015 Call 15.000 0.690 0.690 0.710 201 0 0.690
NCMSE9 27/08/2015 Put 15.000 1.500 1.500 0.000   0 1.500
NCMSN9 27/08/2015 Call 15.500 0.520 0.520 0.000 3,173 0 0.520
NCMSO9 27/08/2015 Put 15.500 1.830 1.830 0.000   0 1.830
NCMSF9 27/08/2015 Call 16.000 0.385 0.385 0.000   0 0.385
NCMSG9 27/08/2015 Put 16.000 2.195 2.195 0.000   0 2.195
NCMVS9 27/08/2015 Call 16.010 0.380 0.380 0.000   0 0.380
NCMVT9 27/08/2015 Put 16.010 2.185 2.185 0.000   0 2.185
NCMSR9 27/08/2015 Call 16.500 0.280 0.280 0.270 3 0 0.280
NCMSS9 27/08/2015 Put 16.500 2.590 2.590 0.000   0 2.590
NCMT49 27/08/2015 Call 17.000 0.205 0.205 0.000   0 0.205
NCMT59 27/08/2015 Put 17.000 3.015 3.015 0.000   0 3.015
NCMT69 27/08/2015 Call 17.500 0.150 0.150 0.000   0 0.150
NCMT79 27/08/2015 Put 17.500 3.455 3.455 0.000   0 3.455
NCMZP9 27/08/2015 Call 18.000 0.115 0.115 0.000   0 0.115
NCMZQ9 27/08/2015 Put 18.000 3.910 3.910 0.000   0 3.910
NCMVV9 27/08/2015 Call 18.010 0.115 0.115 0.000   0 0.115
NCMVU9 27/08/2015 Put 18.010 3.875 3.875 0.000   0 3.875
NCMRT9 24/09/2015 Call 0.010 14.220 14.220 0.000   0 14.220
NCMXB9 24/09/2015 Call 6.000 8.195 8.195 0.000   0 8.195
NCMXC9 24/09/2015 Put 6.000 0.003 0.003 0.000   0 0.003
NCMKT9 24/09/2015 Call 6.500 7.705 7.705 0.000   0 7.705
NCMKW9 24/09/2015 Put 6.500 0.007 0.007 0.000   0 0.007
NCMP48 24/09/2015 Call 6.750 7.460 7.460 0.000   0 7.460
NCMP58 24/09/2015 Put 6.750 0.010 0.010 0.000   0 0.010
NCMEK9 24/09/2015 Call 7.000 7.215 7.215 0.000   0 7.215
NCMEL9 24/09/2015 Put 7.000 0.015 0.015 0.000   0 0.015
NCMK18 24/09/2015 Call 7.010 7.205 7.205 0.000   0 7.205
NCMK28 24/09/2015 Put 7.010 0.015 0.015 0.000   0 0.015
NCMP68 24/09/2015 Call 7.250 6.970 6.970 0.000   0 6.970
NCMP78 24/09/2015 Put 7.250 0.020 0.020 0.000   0 0.020
NCMCZ9 24/09/2015 Call 7.500 6.720 6.720 0.000   0 6.720
NCMD19 24/09/2015 Put 7.500 0.025 0.025 0.000   0 0.025
NCMIZ8 24/09/2015 Call 7.750 6.475 6.475 0.000   0 6.475
NCMJ18 24/09/2015 Put 7.750 0.035 0.035 0.000   0 0.035
NCMT48 24/09/2015 Call 8.000 6.235 6.235 0.000   0 6.235
NCMT58 24/09/2015 Put 8.000 0.040 0.040 0.000   0 0.040
NCMGN8 24/09/2015 Call 8.250 5.995 5.995 0.000   0 5.995
NCMGO8 24/09/2015 Put 8.250 0.055 0.055 0.000   0 0.055
NCMRM8 24/09/2015 Call 8.500 5.755 5.755 0.000   0 5.755
NCMRN8 24/09/2015 Put 8.500 0.065 0.065 0.000   0 0.065
NCMFG8 24/09/2015 Call 8.750 5.515 5.515 0.000   0 5.515
NCMFH8 24/09/2015 Put 8.750 0.075 0.075 0.000   0 0.075
NCMQ48 24/09/2015 Call 9.000 5.280 5.280 0.000   0 5.280
NCMQ58 24/09/2015 Put 9.000 0.090 0.090 0.000   0 0.090
NCMF58 24/09/2015 Call 9.250 5.040 5.040 0.000   0 5.040
NCMF68 24/09/2015 Put 9.250 0.100 0.100 0.000   0 0.100
NCMNX8 24/09/2015 Call 9.500 4.805 4.805 0.000   0 4.805
NCMNY8 24/09/2015 Put 9.500 0.115 0.115 0.000   0 0.115
NCMF38 24/09/2015 Call 9.750 4.570 4.570 0.000   0 4.570
NCMF48 24/09/2015 Put 9.750 0.130 0.130 0.000   0 0.130
NCMN18 24/09/2015 Call 10.000 4.340 4.340 0.000   0 4.340
NCMN28 24/09/2015 Put 10.000 0.145 0.145 0.000   0 0.145
NCMFK8 24/09/2015 Call 10.250 4.110 4.110 0.000   0 4.110
NCMFM8 24/09/2015 Put 10.250 0.160 0.160 0.000   0 0.160
NCMLZ8 24/09/2015 Call 10.500 3.885 3.885 3.880 201 0 3.885
NCMM18 24/09/2015 Put 10.500 0.185 0.185 0.000   0 0.185
NCMF18 24/09/2015 Call 10.750 3.665 3.665 0.000   0 3.665
NCMF28 24/09/2015 Put 10.750 0.210 0.210 0.000   0 0.210
NCMN38 24/09/2015 Call 11.000 3.445 3.445 0.000   0 3.445
NCMN48 24/09/2015 Put 11.000 0.235 0.235 0.000   0 0.235
NCMVJ9 24/09/2015 Call 11.010 3.435 3.435 0.000   0 3.435
NCMVI9 24/09/2015 Put 11.010 0.240 0.240 0.000   0 0.240
NCMFI8 24/09/2015 Call 11.250 3.235 3.235 0.000   0 3.235
NCMFJ8 24/09/2015 Put 11.250 0.275 0.275 0.000   0 0.275
NCMLS8 24/09/2015 Call 11.500 3.025 3.025 0.000   0 3.025
NCMLT8 24/09/2015 Put 11.500 0.315 0.315 0.000   0 0.315
NCMVK9 24/09/2015 Call 11.510 3.015 3.015 3.100 10 0 3.015
NCMVL9 24/09/2015 Put 11.510 0.315 0.315 0.000   0 0.315
NCMF78 24/09/2015 Call 11.750 2.820 2.820 0.000   0 2.820
NCMFF8 24/09/2015 Put 11.750 0.360 0.360 0.000   0 0.360
NCMMW8 24/09/2015 Call 12.000 2.625 2.625 0.000   0 2.625
NCMMX8 24/09/2015 Put 12.000 0.415 0.415 0.000   0 0.415
NCMVU8 24/09/2015 Call 12.010 2.615 2.615 0.000   0 2.615
NCMVT8 24/09/2015 Put 12.010 0.415 0.415 0.000   0 0.415
NCMFN8 24/09/2015 Call 12.250 2.430 2.430 0.000   0 2.430
NCMFP8 24/09/2015 Put 12.250 0.470 0.470 0.000   0 0.470
NCMLP8 24/09/2015 Call 12.500 2.250 2.250 0.000   0 2.250
NCMLQ8 24/09/2015 Put 12.500 0.540 0.540 0.000   0 0.540
NCMVN9 24/09/2015 Call 12.510 2.240 2.240 0.000   0 2.240
NCMVM9 24/09/2015 Put 12.510 0.540 0.540 0.000   0 0.540
NCMCI9 24/09/2015 Call 12.750 2.075 2.075 0.000   0 2.075
NCMCJ9 24/09/2015 Put 12.750 0.610 0.610 0.000   0 0.610
NCMMY8 24/09/2015 Call 13.000 1.900 1.900 0.000   0 1.900
NCMMZ8 24/09/2015 Put 13.000 0.690 0.690 0.000   0 0.690
NCMKH9 24/09/2015 Call 13.010 1.895 1.895 1.980 30 0 1.895
NCMKI9 24/09/2015 Put 13.010 0.690 0.690 0.000   0 0.690
NCMDP9 24/09/2015 Call 13.250 1.740 1.740 0.000   0 1.740
NCMDQ9 24/09/2015 Put 13.250 0.780 0.780 0.000   0 0.780
NCMMM8 24/09/2015 Call 13.500 1.585 1.585 0.000   0 1.585
NCMMN8 24/09/2015 Put 13.500 0.875 0.875 0.000   0 0.875
NCMG29 24/09/2015 Call 13.750 1.440 1.440 0.000   0 1.440
NCMG39 24/09/2015 Put 13.750 0.985 0.985 0.000   0 0.985
NCMLN8 24/09/2015 Call 14.000 1.300 1.300 0.000   0 1.300
NCMLO8 24/09/2015 Put 14.000 1.095 1.095 1.050 20 0 1.095
NCMK48 24/09/2015 Call 14.010 1.295 1.295 0.000   0 1.295
NCMK38 24/09/2015 Put 14.010 1.090 1.090 1.070 356 0 1.090
NCMIK9 24/09/2015 Call 14.250 1.175 1.175 0.000   0 1.175
NCMIL9 24/09/2015 Put 14.250 1.215 1.215 0.000   0 1.215
NCMUF9 24/09/2015 Call 14.260 1.165 1.165 0.000   0 1.165
NCMUG9 24/09/2015 Put 14.260 1.215 1.215 0.000   0 1.215
NCMJT9 24/09/2015 Call 14.500 1.055 1.055 0.000   0 1.055
NCMJU9 24/09/2015 Put 14.500 1.350 1.350 0.000   0 1.350
NCMUI9 24/09/2015 Call 14.510 1.050 1.050 0.000   0 1.050
NCMUH9 24/09/2015 Put 14.510 1.345 1.345 1.330 10 0 1.345
NCMJR9 24/09/2015 Call 14.750 0.940 0.940 0.000   0 0.940
NCMJS9 24/09/2015 Put 14.750 1.485 1.485 0.000   0 1.485
NCMKV9 24/09/2015 Call 15.000 0.845 0.845 0.000   0 0.845
NCML29 24/09/2015 Put 15.000 1.635 1.635 0.000   0 1.635
NCMK58 24/09/2015 Call 15.010 0.835 0.835 0.880 50 0 0.835
NCMK68 24/09/2015 Put 15.010 1.630 1.630 0.000   0 1.630
NCMLW9 24/09/2015 Call 15.500 0.665 0.665 0.000   0 0.665
NCMLX9 24/09/2015 Put 15.500 1.960 1.960 0.000   0 1.960
NCMQX8 24/09/2015 Call 15.510 0.660 0.660 0.000   0 0.660
NCMQY8 24/09/2015 Put 15.510 1.950 1.950 0.000   0 1.950
NCMLY9 24/09/2015 Call 16.000 0.515 0.515 0.000   0 0.515
NCMLZ9 24/09/2015 Put 16.000 2.305 2.305 0.000   0 2.305
NCMVZ9 24/09/2015 Call 16.010 0.515 0.515 0.000   0 0.515
NCMVY9 24/09/2015 Put 16.010 2.295 2.295 2.220 50 0 2.295
NCMZ68 24/09/2015 Call 16.500 0.400 0.400 0.000   0 0.400
NCMZ58 24/09/2015 Put 16.500 2.685 2.685 0.000   0 2.685
NCMZ38 24/09/2015 Call 16.510 0.395 0.395 0.000   0 0.395
NCMZ48 24/09/2015 Put 16.510 2.670 2.670 0.000   0 2.670
NCMR29 24/09/2015 Call 17.000 0.305 0.305 0.000   0 0.305
NCMR39 24/09/2015 Put 17.000 3.085 3.085 0.000   0 3.085
NCMR49 24/09/2015 Call 17.500 0.235 0.235 0.000   0 0.235
NCMR59 24/09/2015 Put 17.500 3.505 3.505 0.000   0 3.505
NCMVX8 24/09/2015 Call 17.510 0.235 0.235 0.000   0 0.235
NCMVY8 24/09/2015 Put 17.510 3.475 3.475 0.000   0 3.475
NCMZR9 24/09/2015 Call 18.000 0.180 0.180 0.000   0 0.180
NCMZS9 24/09/2015 Put 18.000 3.950 3.950 0.000   0 3.950
NCMVW9 24/09/2015 Call 18.010 0.185 0.185 0.000   0 0.185
NCMVX9 24/09/2015 Put 18.010 3.910 3.910 0.000   0 3.910
NCMZ78 24/09/2015 Call 19.010 0.105 0.105 0.000   0 0.105
NCMZ88 24/09/2015 Put 19.010 4.830 4.830 0.000   0 4.830
NCMZA8 24/09/2015 Call 19.510 0.080 0.080 0.000   0 0.080
NCMZ98 24/09/2015 Put 19.510 5.305 5.305 0.000   0 5.305
NCMGU8 24/09/2015 Call 20.010 0.060 0.060 0.000   0 0.060
NCMGT8 24/09/2015 Put 20.010 5.785 5.785 0.000   0 5.785
NCMQP8 24/09/2015 Call 20.510 0.045 0.045 0.000   0 0.045
NCMQQ8 24/09/2015 Put 20.510 6.270 6.270 0.000   0 6.270
NCMS68 24/09/2015 Call 21.010 0.030 0.030 0.000   0 0.030
NCMS78 24/09/2015 Put 21.010 6.760 6.760 0.000   0 6.760
NCMS98 24/09/2015 Call 22.010 0.015 0.015 0.000   0 0.015
NCMS88 24/09/2015 Put 22.010 7.740 7.740 0.000   0 7.740
NCMYR8 24/09/2015 Call 22.510 0.015 0.015 0.000   0 0.015
NCMYS8 24/09/2015 Put 22.510 8.235 8.235 0.000   0 8.235
NCMSA8 24/09/2015 Call 23.010 0.009 0.009 0.000   0 0.009
NCMSB8 24/09/2015 Put 23.010 8.725 8.725 0.000   0 8.725
NCMZB8 24/09/2015 Call 23.510 0.007 0.007 0.000   0 0.007
NCMZC8 24/09/2015 Put 23.510 9.220 9.220 0.000   0 9.220
NCMSD8 24/09/2015 Call 24.010 0.005 0.005 0.000   0 0.005
NCMSC8 24/09/2015 Put 24.010 9.715 9.715 0.000   0 9.715
NCMFS8 24/09/2015 Call 25.010 0.003 0.003 0.000   0 0.003
NCMG48 24/09/2015 Put 25.010 10.710 10.710 0.000   0 10.710
NCMUF8 24/09/2015 Call 26.010 0.001 0.001 0.000   0 0.001
NCMUE8 24/09/2015 Put 26.010 11.700 11.700 0.000   0 11.700
NCMWB8 24/09/2015 Call 26.510 0.001 0.001 0.000   0 0.001
NCMWA8 24/09/2015 Put 26.510 12.195 12.195 0.000   0 12.195
NCMBZ7 29/10/2015 Call 12.000 2.785 2.785 0.000   0 2.785
NCMC17 29/10/2015 Put 12.000 0.515 0.515 0.000   0 0.515
NCMYR9 29/10/2015 Call 12.250 2.605 2.605 0.000   0 2.605
NCMYS9 29/10/2015 Put 12.250 0.590 0.590 0.000   0 0.590
NCMYD9 29/10/2015 Call 12.500 2.420 2.420 0.000   0 2.420
NCMYE9 29/10/2015 Put 12.500 0.665 0.665 0.000   0 0.665
NCMYL9 29/10/2015 Call 12.750 2.235 2.235 0.000   0 2.235
NCMYM9 29/10/2015 Put 12.750 0.740 0.740 0.000   0 0.740
NCMZ39 29/10/2015 Call 13.000 2.070 2.070 0.000   0 2.070
NCMZ49 29/10/2015 Put 13.000 0.830 0.830 0.000   0 0.830
NCMYX9 29/10/2015 Call 13.250 1.905 1.905 0.000   0 1.905
NCMYZ9 29/10/2015 Put 13.250 0.920 0.920 0.000   0 0.920
NCMYJ9 29/10/2015 Call 13.500 1.750 1.750 0.000   0 1.750
NCMYK9 29/10/2015 Put 13.500 1.015 1.015 0.000   0 1.015
NCMYF9 29/10/2015 Call 13.750 1.610 1.610 0.000   0 1.610
NCMYG9 29/10/2015 Put 13.750 1.125 1.125 0.000   0 1.125
NCMZ79 29/10/2015 Call 14.000 1.475 1.475 0.000   0 1.475
NCMZ89 29/10/2015 Put 14.000 1.235 1.235 0.000   0 1.235
NCMYV9 29/10/2015 Call 14.250 1.350 1.350 0.000   0 1.350
NCMYW9 29/10/2015 Put 14.250 1.360 1.360 0.000   0 1.360
NCMYB9 29/10/2015 Call 14.500 1.235 1.235 0.000   0 1.235
NCMYC9 29/10/2015 Put 14.500 1.490 1.490 0.000   0 1.490
NCMYH9 29/10/2015 Call 14.750 1.120 1.120 0.000   0 1.120
NCMYI9 29/10/2015 Put 14.750 1.625 1.625 0.000   0 1.625
NCMZ59 29/10/2015 Call 15.000 1.020 1.020 0.000   0 1.020
NCMZ69 29/10/2015 Put 15.000 1.775 1.775 0.000   0 1.775
NCMYN9 29/10/2015 Call 15.500 0.835 0.835 0.000   0 0.835
NCMYO9 29/10/2015 Put 15.500 2.085 2.085 0.000   0 2.085
NCMYT9 29/10/2015 Call 16.000 0.680 0.680 0.000   0 0.680
NCMYU9 29/10/2015 Put 16.000 2.425 2.425 0.000   0 2.425
NCMYP9 29/10/2015 Call 16.500 0.550 0.550 0.000   0 0.550
NCMYQ9 29/10/2015 Put 16.500 2.790 2.790 0.000   0 2.790
NCMZH9 29/10/2015 Call 17.000 0.435 0.435 0.000   0 0.435
NCMZI9 29/10/2015 Put 17.000 3.175 3.175 0.000   0 3.175
NCMZT9 29/10/2015 Call 17.500 0.350 0.350 0.000   0 0.350
NCMZU9 29/10/2015 Put 17.500 3.590 3.590 0.000   0 3.590
NCMZV9 29/10/2015 Call 18.000 0.275 0.275 0.000   0 0.275
NCMZW9 29/10/2015 Put 18.000 4.030 4.030 0.000   0 4.030
NCMD47 26/11/2015 Call 12.250 2.685 2.685 0.000   0 2.685
NCMD57 26/11/2015 Put 12.250 0.685 0.685 0.000   0 0.685
NCMD67 26/11/2015 Call 12.500 2.510 2.510 0.000   0 2.510
NCMD77 26/11/2015 Put 12.500 0.760 0.760 0.000   0 0.760
NCMD87 26/11/2015 Call 12.750 2.340 2.340 0.000   0 2.340
NCMD97 26/11/2015 Put 12.750 0.840 0.840 0.000   0 0.840
NCMDK7 26/11/2015 Call 13.000 2.185 2.185 0.000   0 2.185
NCMDL7 26/11/2015 Put 13.000 0.930 0.930 0.000   0 0.930
NCMDM7 26/11/2015 Call 13.250 2.030 2.030 0.000   0 2.030
NCMDN7 26/11/2015 Put 13.250 1.020 1.020 0.000   0 1.020
NCMDO7 26/11/2015 Call 13.500 1.880 1.880 0.000   0 1.880
NCMDP7 26/11/2015 Put 13.500 1.120 1.120 0.000   0 1.120
NCMDQ7 26/11/2015 Call 13.750 1.750 1.750 0.000   0 1.750
NCMDR7 26/11/2015 Put 13.750 1.235 1.235 0.000   0 1.235
NCMDU7 26/11/2015 Call 14.000 1.615 1.615 0.000   0 1.615
NCMDV7 26/11/2015 Put 14.000 1.345 1.345 0.000   0 1.345
NCMDW7 26/11/2015 Call 14.250 1.490 1.490 0.000   0 1.490
NCMDX7 26/11/2015 Put 14.250 1.475 1.475 0.000   0 1.475
NCMDY7 26/11/2015 Call 14.500 1.370 1.370 0.000   0 1.370
NCMDZ7 26/11/2015 Put 14.500 1.610 1.610 0.000   0 1.610
NCME17 26/11/2015 Call 14.750 1.255 1.255 0.000   0 1.255
NCME27 26/11/2015 Put 14.750 1.740 1.740 0.000   0 1.740
NCME37 26/11/2015 Call 15.000 1.150 1.150 0.000   0 1.150
NCME47 26/11/2015 Put 15.000 1.885 1.885 0.000   0 1.885
NCME57 26/11/2015 Call 15.500 0.960 0.960 0.000   0 0.960
NCME67 26/11/2015 Put 15.500 2.190 2.190 0.000   0 2.190
NCME97 26/11/2015 Call 16.000 0.800 0.800 0.000   0 0.800
NCMEF7 26/11/2015 Put 16.000 2.530 2.530 0.000   0 2.530
NCMEG7 26/11/2015 Call 16.500 0.660 0.660 0.000   0 0.660
NCMEH7 26/11/2015 Put 16.500 2.895 2.895 0.000   0 2.895
NCMJC7 17/12/2015 Call 5.000 9.200 9.200 0.000   0 9.200
NCMJD7 17/12/2015 Put 5.000 0.006 0.006 0.000   0 0.006
NCMCZ7 17/12/2015 Call 5.500 8.720 8.720 0.000   0 8.720
NCMD17 17/12/2015 Put 5.500 0.015 0.015 0.000   0 0.015
NCMXD9 17/12/2015 Call 6.000 8.240 8.240 0.000   0 8.240
NCMXH9 17/12/2015 Put 6.000 0.025 0.025 0.000   0 0.025
NCMKX9 17/12/2015 Call 6.500 7.760 7.760 0.000   0 7.760
NCMKY9 17/12/2015 Put 6.500 0.040 0.040 0.000   0 0.040
NCMEM9 17/12/2015 Call 7.000 7.285 7.285 0.000   0 7.285
NCMEN9 17/12/2015 Put 7.000 0.060 0.060 0.000   0 0.060
NCMQL8 17/12/2015 Call 7.010 7.275 7.275 0.000   0 7.275
NCMQM8 17/12/2015 Put 7.010 0.060 0.060 0.000   0 0.060
NCMB29 17/12/2015 Call 7.500 6.805 6.805 0.000   0 6.805
NCMB39 17/12/2015 Put 7.500 0.085 0.085 0.000   0 0.085
NCMZY8 17/12/2015 Call 8.000 6.335 6.335 0.000   0 6.335
NCMB19 17/12/2015 Put 8.000 0.115 0.115 0.000   0 0.115
NCMX58 17/12/2015 Call 8.500 5.865 5.865 0.000   0 5.865
NCMX68 17/12/2015 Put 8.500 0.145 0.145 0.000   0 0.145
NCMCQ9 17/12/2015 Call 8.750 5.635 5.635 0.000   0 5.635
NCMCR9 17/12/2015 Put 8.750 0.165 0.165 0.000   0 0.165
NCMMK8 17/12/2015 Call 9.000 5.410 5.410 0.000   0 5.410
NCMML8 17/12/2015 Put 9.000 0.185 0.185 0.000   0 0.185
NCMBH9 17/12/2015 Call 9.250 5.185 5.185 0.000   0 5.185
NCMBI9 17/12/2015 Put 9.250 0.205 0.205 0.000   0 0.205
NCMJN8 17/12/2015 Call 9.500 4.965 4.965 0.000   0 4.965
NCMJO8 17/12/2015 Put 9.500 0.230 0.230 0.000   0 0.230
NCMZJ8 17/12/2015 Call 9.750 4.745 4.745 0.000   0 4.745
NCMZO8 17/12/2015 Put 9.750 0.260 0.260 0.000   0 0.260
NCMZC7 17/12/2015 Call 10.000 4.530 4.530 0.000   0 4.530
NCMZD7 17/12/2015 Put 10.000 0.285 0.285 0.000   0 0.285
NCMBJ9 17/12/2015 Call 10.250 4.310 4.310 0.000   0 4.310
NCMBK9 17/12/2015 Put 10.250 0.320 0.320 0.000   0 0.320
NCMXO7 17/12/2015 Call 10.500 4.105 4.105 0.000   0 4.105
NCMXP7 17/12/2015 Put 10.500 0.360 0.360 0.000   0 0.360
NCMB69 17/12/2015 Call 10.750 3.900 3.900 0.000   0 3.900
NCMB79 17/12/2015 Put 10.750 0.400 0.400 0.000   0 0.400
NCMXM7 17/12/2015 Call 11.000 3.695 3.695 0.000   0 3.695
NCMXN7 17/12/2015 Put 11.000 0.445 0.445 0.000   0 0.445
NCMB89 17/12/2015 Call 11.250 3.505 3.505 0.000   0 3.505
NCMB99 17/12/2015 Put 11.250 0.500 0.500 0.000   0 0.500
NCMTP7 17/12/2015 Call 11.500 3.310 3.310 0.000   0 3.310
NCMTQ7 17/12/2015 Put 11.500 0.560 0.560 0.000   0 0.560
NCMZP8 17/12/2015 Call 11.750 3.120 3.120 0.000   0 3.120
NCMB49 17/12/2015 Put 11.750 0.615 0.615 0.000   0 0.615
NCMTN7 17/12/2015 Call 12.000 2.945 2.945 0.000   0 2.945
NCMTO7 17/12/2015 Put 12.000 0.685 0.685 0.000   0 0.685
NCMBF9 17/12/2015 Call 12.250 2.770 2.770 0.000   0 2.770
NCMBG9 17/12/2015 Put 12.250 0.760 0.760 0.000   0 0.760
NCMCH7 17/12/2015 Call 12.500 2.600 2.600 0.000   0 2.600
NCMCI7 17/12/2015 Put 12.500 0.830 0.830 0.000   0 0.830
NCMCK9 17/12/2015 Call 12.750 2.440 2.440 0.000   0 2.440
NCMCL9 17/12/2015 Put 12.750 0.920 0.920 0.000   0 0.920
NCMBM7 17/12/2015 Call 13.000 2.280 2.280 0.000   0 2.280
NCMBO7 17/12/2015 Put 13.000 1.010 1.010 0.000   0 1.010
NCMKG9 17/12/2015 Call 13.010 2.270 2.270 0.000   0 2.270
NCMKB9 17/12/2015 Put 13.010 1.005 1.005 0.000   0 1.005
NCMDR9 17/12/2015 Call 13.250 2.125 2.125 0.000   0 2.125
NCMDS9 17/12/2015 Put 13.250 1.105 1.105 0.000   0 1.105
NCMVE9 17/12/2015 Call 13.500 1.985 1.985 0.000   0 1.985
NCMVF9 17/12/2015 Put 13.500 1.210 1.210 0.000   0 1.210
NCMG49 17/12/2015 Call 13.750 1.845 1.845 0.000   0 1.845
NCMG59 17/12/2015 Put 13.750 1.320 1.320 0.000   0 1.320
NCMTM9 17/12/2015 Call 14.000 1.710 1.710 0.000   0 1.710
NCMU29 17/12/2015 Put 14.000 1.435 1.435 0.000   0 1.435
NCMCN9 17/12/2015 Call 14.010 1.705 1.705 0.000   0 1.705
NCMCM9 17/12/2015 Put 14.010 1.425 1.425 0.000   0 1.425
NCMIM9 17/12/2015 Call 14.250 1.585 1.585 0.000   0 1.585
NCMIN9 17/12/2015 Put 14.250 1.555 1.555 0.000   0 1.555
NCMJV9 17/12/2015 Call 14.500 1.470 1.470 0.000   0 1.470
NCMJX9 17/12/2015 Put 14.500 1.690 1.690 0.000   0 1.690
NCMJY9 17/12/2015 Call 14.750 1.355 1.355 0.000   0 1.355
NCMJZ9 17/12/2015 Put 14.750 1.825 1.825 0.000   0 1.825
NCMPP9 17/12/2015 Call 15.000 1.245 1.245 0.000   0 1.245
NCMPQ9 17/12/2015 Put 15.000 1.970 1.970 0.000   0 1.970
NCMVC8 17/12/2015 Call 15.010 1.240 1.240 0.000   0 1.240
NCMVB8 17/12/2015 Put 15.010 1.955 1.955 0.000   0 1.955
NCMM19 17/12/2015 Call 15.500 1.055 1.055 0.000   0 1.055
NCMM29 17/12/2015 Put 15.500 2.275 2.275 0.000   0 2.275
NCMJB9 17/12/2015 Call 16.000 0.885 0.885 0.000   0 0.885
NCMJC9 17/12/2015 Put 16.000 2.605 2.605 0.000   0 2.605
NCMCO9 17/12/2015 Call 16.010 0.880 0.880 0.000   0 0.880
NCMCP9 17/12/2015 Put 16.010 2.580 2.580 0.000   0 2.580
NCMQ69 17/12/2015 Call 16.500 0.735 0.735 0.000   0 0.735
NCMQ79 17/12/2015 Put 16.500 2.955 2.955 0.000   0 2.955
NCMRK8 17/12/2015 Call 17.000 0.615 0.615 0.000   0 0.615
NCMRL8 17/12/2015 Put 17.000 3.330 3.330 0.000   0 3.330
NCMV79 17/12/2015 Call 17.010 0.610 0.610 0.000   0 0.610
NCMV69 17/12/2015 Put 17.010 3.285 3.285 0.000   0 3.285
NCMR69 17/12/2015 Call 17.500 0.505 0.505 0.000   0 0.505
NCMR79 17/12/2015 Put 17.500 3.715 3.715 0.000   0 3.715
NCMFT8 17/12/2015 Call 18.000 0.415 0.415 0.000   0 0.415
NCMFU8 17/12/2015 Put 18.000 4.130 4.130 0.000   0 4.130
NCMV89 17/12/2015 Call 18.010 0.415 0.415 0.000   0 0.415
NCMV99 17/12/2015 Put 18.010 4.070 4.070 0.000   0 4.070
NCMFX8 17/12/2015 Call 20.000 0.175 0.175 0.195 100 0 0.175
NCMFY8 17/12/2015 Put 20.000 5.915 5.915 0.000   0 5.915
NCMFV8 17/12/2015 Call 21.000 0.115 0.115 0.000   0 0.115
NCMFW8 17/12/2015 Put 21.000 6.875 6.875 0.000   0 6.875
NCMV78 17/12/2015 Call 22.010 0.070 0.070 0.000   0 0.070
NCMV88 17/12/2015 Put 22.010 7.670 7.670 0.000   0 7.670
NCMFL8 17/12/2015 Call 23.000 0.045 0.045 0.000   0 0.045
NCMFO8 17/12/2015 Put 23.000 8.870 8.870 0.000   0 8.870
NCMZD8 17/12/2015 Call 23.510 0.035 0.035 0.000   0 0.035
NCMZE8 17/12/2015 Put 23.510 9.120 9.120 0.000   0 9.120
NCMG28 17/12/2015 Call 24.000 0.030 0.030 0.000   0 0.030
NCMG38 17/12/2015 Put 24.000 9.870 9.870 0.000   0 9.870
NCMV98 17/12/2015 Call 24.010 0.030 0.030 0.000   0 0.030
NCMVA8 17/12/2015 Put 24.010 9.605 9.605 0.000   0 9.605
NCMWO8 17/12/2015 Call 24.500 0.020 0.020 0.000   0 0.020
NCMWP8 17/12/2015 Put 24.500 10.370 10.370 0.000   0 10.370
NCMWL8 17/12/2015 Call 24.510 0.020 0.020 0.000   0 0.020
NCMWK8 17/12/2015 Put 24.510 10.095 10.095 0.000   0 10.095
NCMFZ8 17/12/2015 Call 25.000 0.015 0.015 0.000   0 0.015
NCMG18 17/12/2015 Put 25.000 10.870 10.870 0.000   0 10.870
NCMCP7 17/12/2015 Call 25.010 0.015 0.015 0.000   0 0.015
NCMCQ7 17/12/2015 Put 25.010 10.585 10.585 0.000   0 10.585
NCMVZ8 17/12/2015 Call 26.010 0.010 0.010 0.000   0 0.010
NCMW18 17/12/2015 Put 26.010 11.565 11.565 0.000   0 11.565
NCMIO8 17/12/2015 Call 28.000 0.004 0.004 0.000   0 0.004
NCMIP8 17/12/2015 Put 28.000 13.870 13.870 0.000   0 13.870
NCMM28 17/12/2015 Call 29.000 0.002 0.002 0.000   0 0.002
NCMM38 17/12/2015 Put 29.000 14.870 14.870 0.000   0 14.870
NCMXW8 17/12/2015 Call 29.010 0.003 0.003 0.000   0 0.003
NCMXV8 17/12/2015 Put 29.010 14.525 14.525 0.000   0 14.525
NCMCJ7 17/12/2015 Call 30.010 0.002 0.002 0.000   0 0.002
NCMCK7 17/12/2015 Put 30.010 15.510 15.510 0.000   0 15.510
NCMWR8 17/12/2015 Call 35.000 0.000 0.000 0.000   0 0.000
NCMWQ8 17/12/2015 Put 35.000 20.870 20.870 0.000   0 20.870
NCMVO9 17/12/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMVP9 17/12/2015 Put 35.010 20.450 20.450 0.000   0 20.450
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   0 0.000
NCMWM8 17/12/2015 Put 40.000 25.870 25.870 0.000   0 25.870
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 25.385 25.385 0.000   0 25.385
NCMQC9 23/03/2016 Call 0.010 14.370 14.370 0.000   0 14.370
NCMP88 23/03/2016 Call 6.500 7.850 7.850 0.000   0 7.850
NCMP98 23/03/2016 Put 6.500 0.100 0.100 0.000   0 0.100
NCMPK8 23/03/2016 Call 7.000 7.380 7.380 0.000   0 7.380
NCMPL8 23/03/2016 Put 7.000 0.130 0.130 0.000   0 0.130
NCMBT7 23/03/2016 Call 7.500 6.915 6.915 0.000   0 6.915
NCMBU7 23/03/2016 Put 7.500 0.160 0.160 0.000   0 0.160
NCMZ19 23/03/2016 Call 8.000 6.460 6.460 0.000   0 6.460
NCMZ29 23/03/2016 Put 8.000 0.205 0.205 0.000   0 0.205
NCMBR7 23/03/2016 Call 8.500 6.005 6.005 0.000   0 6.005
NCMBS7 23/03/2016 Put 8.500 0.250 0.250 0.000   0 0.250
NCMZD9 23/03/2016 Call 9.000 5.575 5.575 0.000   0 5.575
NCMZE9 23/03/2016 Put 9.000 0.310 0.310 0.000   0 0.310
NCMB17 23/03/2016 Call 9.500 5.150 5.150 0.000   0 5.150
NCMB27 23/03/2016 Put 9.500 0.380 0.380 0.000   0 0.380
NCMZF9 23/03/2016 Call 10.000 4.745 4.745 0.000   0 4.745
NCMZG9 23/03/2016 Put 10.000 0.460 0.460 0.000   0 0.460
NCMZX9 23/03/2016 Call 10.500 4.345 4.345 0.000   0 4.345
NCMZY9 23/03/2016 Put 10.500 0.555 0.555 0.000   0 0.555
NCMZB9 23/03/2016 Call 11.000 3.965 3.965 0.000   0 3.965
NCMZC9 23/03/2016 Put 11.000 0.660 0.660 0.000   0 0.660
NCMZ99 23/03/2016 Call 11.500 3.590 3.590 0.000   0 3.590
NCMZA9 23/03/2016 Put 11.500 0.780 0.780 0.000   0 0.780
NCMWX9 23/03/2016 Call 11.750 3.415 3.415 0.000   0 3.415
NCMWY9 23/03/2016 Put 11.750 0.850 0.850 0.000   0 0.850
NCMBX7 23/03/2016 Call 12.000 3.240 3.240 0.000   0 3.240
NCMBY7 23/03/2016 Put 12.000 0.920 0.920 0.000   0 0.920
NCMWN9 23/03/2016 Call 12.250 3.065 3.065 0.000   0 3.065
NCMWO9 23/03/2016 Put 12.250 0.995 0.995 0.000   0 0.995
NCMDS7 23/03/2016 Call 12.500 2.910 2.910 0.000   0 2.910
NCMDT7 23/03/2016 Put 12.500 1.080 1.080 0.000   0 1.080
NCMWJ9 23/03/2016 Call 12.750 2.755 2.755 0.000   0 2.755
NCMWK9 23/03/2016 Put 12.750 1.175 1.175 0.000   0 1.175
NCME77 23/03/2016 Call 13.000 2.600 2.600 0.000   0 2.600
NCME87 23/03/2016 Put 13.000 1.265 1.265 0.000   0 1.265
NCMWP9 23/03/2016 Call 13.250 2.455 2.455 0.000   0 2.455
NCMWQ9 23/03/2016 Put 13.250 1.365 1.365 0.000   0 1.365
NCMDT9 23/03/2016 Call 13.500 2.320 2.320 0.000   0 2.320
NCMDU9 23/03/2016 Put 13.500 1.480 1.480 0.000   0 1.480
NCMWV9 23/03/2016 Call 13.750 2.190 2.190 0.000   0 2.190
NCMWW9 23/03/2016 Put 13.750 1.595 1.595 0.000   0 1.595
NCMGS9 23/03/2016 Call 14.000 2.055 2.055 0.000   0 2.055
NCMGT9 23/03/2016 Put 14.000 1.710 1.710 0.000   0 1.710
NCMWR9 23/03/2016 Call 14.250 1.935 1.935 0.000   0 1.935
NCMWS9 23/03/2016 Put 14.250 1.835 1.835 0.000   0 1.835
NCMIO9 23/03/2016 Call 14.500 1.820 1.820 0.000   0 1.820
NCMIP9 23/03/2016 Put 14.500 1.970 1.970 0.000   0 1.970
NCMWT9 23/03/2016 Call 14.750 1.710 1.710 0.000   0 1.710
NCMWU9 23/03/2016 Put 14.750 2.105 2.105 0.000   0 2.105
NCMK19 23/03/2016 Call 15.000 1.600 1.600 0.000   0 1.600
NCMK29 23/03/2016 Put 15.000 2.240 2.240 0.000   0 2.240
NCMWL9 23/03/2016 Call 15.500 1.405 1.405 0.000   0 1.405
NCMWM9 23/03/2016 Put 15.500 2.540 2.540 0.000   0 2.540
NCMM39 23/03/2016 Call 16.000 1.215 1.215 0.000   0 1.215
NCMM49 23/03/2016 Put 16.000 2.850 2.850 0.000   0 2.850
NCMXG9 23/03/2016 Call 16.500 1.060 1.060 0.000   0 1.060
NCMXK9 23/03/2016 Put 16.500 3.190 3.190 0.000   0 3.190
NCMML9 23/03/2016 Call 17.000 0.915 0.915 0.000   0 0.915
NCMMM9 23/03/2016 Put 17.000 3.530 3.530 0.000   0 3.530
NCMXP9 23/03/2016 Call 17.500 0.795 0.795 0.000   0 0.795
NCMXQ9 23/03/2016 Put 17.500 3.900 3.900 0.000   0 3.900
NCMR89 23/03/2016 Call 18.000 0.695 0.695 0.000   0 0.695
NCMR99 23/03/2016 Put 18.000 4.280 4.280 0.000   0 4.280
NCMJE7 23/06/2016 Call 5.000 9.240 9.240 0.000   0 9.240
NCMJF7 23/06/2016 Put 5.000 0.040 0.040 0.000   0 0.040
NCMD27 23/06/2016 Call 5.500 8.760 8.760 0.000   0 8.760
NCMD37 23/06/2016 Put 5.500 0.065 0.065 0.000   0 0.065
NCMXI9 23/06/2016 Call 6.000 8.285 8.285 0.000   0 8.285
NCMXJ9 23/06/2016 Put 6.000 0.095 0.095 0.000   0 0.095
NCMKZ9 23/06/2016 Call 6.500 7.825 7.825 0.000   0 7.825
NCML19 23/06/2016 Put 6.500 0.130 0.130 0.000   0 0.130
NCMEO9 23/06/2016 Call 7.000 7.375 7.375 0.000   0 7.375
NCMFX9 23/06/2016 Put 7.000 0.165 0.165 0.000   0 0.165
NCMU99 23/06/2016 Call 7.500 6.935 6.935 0.000   0 6.935
NCMUA9 23/06/2016 Put 7.500 0.210 0.210 0.000   0 0.210
NCMK89 23/06/2016 Call 8.000 6.505 6.505 0.000   0 6.505
NCMK99 23/06/2016 Put 8.000 0.260 0.260 0.000   0 0.260
NCMG69 23/06/2016 Call 8.500 6.080 6.080 0.000   0 6.080
NCMG79 23/06/2016 Put 8.500 0.325 0.325 0.000   0 0.325
NCMGO9 23/06/2016 Call 9.000 5.665 5.665 0.000   0 5.665
NCMGP9 23/06/2016 Put 9.000 0.390 0.390 0.000   0 0.390
NCMG89 23/06/2016 Call 9.500 5.260 5.260 0.000   0 5.260
NCMG99 23/06/2016 Put 9.500 0.475 0.475 0.000   0 0.475
NCMGM9 23/06/2016 Call 10.000 4.865 4.865 0.000   0 4.865
NCMGN9 23/06/2016 Put 10.000 0.565 0.565 0.000   0 0.565
NCMFV9 23/06/2016 Call 10.500 4.495 4.495 0.000   0 4.495
NCMFW9 23/06/2016 Put 10.500 0.685 0.685 0.000   0 0.685
NCMGQ9 23/06/2016 Call 11.000 4.125 4.125 0.000   0 4.125
NCMGR9 23/06/2016 Put 11.000 0.805 0.805 0.000   0 0.805
NCMGK9 23/06/2016 Call 11.500 3.790 3.790 0.000   0 3.790
NCMGL9 23/06/2016 Put 11.500 0.955 0.955 0.000   0 0.955
NCMJ69 23/06/2016 Call 12.000 3.455 3.455 0.000   0 3.455
NCMJ79 23/06/2016 Put 12.000 1.110 1.110 0.000   0 1.110
NCMKQ9 23/06/2016 Call 12.500 3.160 3.160 0.000   0 3.160
NCMKR9 23/06/2016 Put 12.500 1.300 1.300 0.000   0 1.300
NCMQE9 23/06/2016 Call 13.000 2.865 2.865 0.000   0 2.865
NCMQF9 23/06/2016 Put 13.000 1.490 1.490 0.000   0 1.490
NCMUP9 23/06/2016 Call 13.500 2.605 2.605 0.000   0 2.605
NCMUQ9 23/06/2016 Put 13.500 1.720 1.720 0.000   0 1.720
NCMUR9 23/06/2016 Call 14.000 2.350 2.350 0.000   0 2.350
NCMUS9 23/06/2016 Put 14.000 1.950 1.950 0.000   0 1.950
NCMIQ9 23/06/2016 Call 14.500 2.120 2.120 0.000   0 2.120
NCMIR9 23/06/2016 Put 14.500 2.220 2.220 0.000   0 2.220
NCMK39 23/06/2016 Call 15.000 1.905 1.905 0.000   0 1.905
NCMK49 23/06/2016 Put 15.000 2.495 2.495 0.000   0 2.495
NCMM59 23/06/2016 Call 16.000 1.535 1.535 0.000   0 1.535
NCMM69 23/06/2016 Put 16.000 3.115 3.115 0.000   0 3.115
NCMMN9 23/06/2016 Call 17.000 1.230 1.230 0.000   0 1.230
NCMMO9 23/06/2016 Put 17.000 3.805 3.805 0.000   0 3.805
NCMRF9 23/06/2016 Call 18.000 0.980 0.980 0.000   0 0.980
NCMRG9 23/06/2016 Put 18.000 4.550 4.550 0.000   0 4.550
NCMB37 23/06/2016 Call 19.000 0.770 0.770 0.000   0 0.770
NCMB47 23/06/2016 Put 19.000 5.345 5.345 0.000   0 5.345
NCMN39 23/06/2016 Call 30.000 0.055 0.055 0.000   0 0.055
NCMN29 23/06/2016 Put 30.000 15.870 15.870 0.000   0 15.870
NCMN49 23/06/2016 Call 35.000 0.020 0.020 0.000   0 0.020
NCMN59 23/06/2016 Put 35.000 20.870 20.870 0.000   0 20.870
NCMN79 23/06/2016 Call 40.000 0.006 0.006 0.000   0 0.006
NCMN69 23/06/2016 Put 40.000 25.870 25.870 0.000   0 25.870
NCMWH7 22/12/2016 Call 5.500 8.840 8.840 0.000   0 8.840
NCMWI7 22/12/2016 Put 5.500 0.130 0.130 0.000   0 0.130
NCMYT7 22/12/2016 Call 6.000 8.430 8.430 0.000   0 8.430
NCMYU7 22/12/2016 Put 6.000 0.185 0.185 0.000   0 0.185
NCMY17 22/12/2016 Call 6.500 8.020 8.020 0.000   0 8.020
NCMY27 22/12/2016 Put 6.500 0.245 0.245 0.000   0 0.245
NCMYR7 22/12/2016 Call 7.000 7.600 7.600 0.000   0 7.600
NCMYS7 22/12/2016 Put 7.000 0.305 0.305 0.000   0 0.305
NCMWJ7 22/12/2016 Call 7.500 7.190 7.190 0.000   0 7.190
NCMXZ7 22/12/2016 Put 7.500 0.370 0.370 0.000   0 0.370
NCMY77 22/12/2016 Call 8.000 6.790 6.790 0.000   0 6.790
NCMYO7 22/12/2016 Put 8.000 0.445 0.445 0.000   0 0.445
NCMY57 22/12/2016 Call 8.500 6.395 6.395 0.000   0 6.395
NCMY67 22/12/2016 Put 8.500 0.535 0.535 0.000   0 0.535
NCMYP7 22/12/2016 Call 9.000 6.010 6.010 0.000   0 6.010
NCMYQ7 22/12/2016 Put 9.000 0.630 0.630 0.000   0 0.630
NCMY37 22/12/2016 Call 9.500 5.640 5.640 0.000   0 5.640
NCMY47 22/12/2016 Put 9.500 0.745 0.745 0.000   0 0.745
NCMZ17 22/12/2016 Call 10.000 5.270 5.270 0.000   0 5.270
NCMZ27 22/12/2016 Put 10.000 0.865 0.865 0.000   0 0.865
NCMZL7 22/12/2016 Call 10.500 4.930 4.930 0.000   0 4.930
NCMZM7 22/12/2016 Put 10.500 1.000 1.000 0.000   0 1.000
NCMDM8 22/12/2016 Call 11.000 4.595 4.595 0.000   0 4.595
NCMDN8 22/12/2016 Put 11.000 1.155 1.155 0.000   0 1.155
NCMDO8 22/12/2016 Call 11.500 4.280 4.280 0.000   0 4.280
NCMDP8 22/12/2016 Put 11.500 1.310 1.310 0.000   0 1.310
NCMDR8 22/12/2016 Call 12.000 3.985 3.985 0.000   0 3.985
NCMDQ8 22/12/2016 Put 12.000 1.495 1.495 0.000   0 1.495
NCMDS8 22/12/2016 Call 12.500 3.700 3.700 0.000   0 3.700
NCMDT8 22/12/2016 Put 12.500 1.685 1.685 0.000   0 1.685
NCMEN8 22/12/2016 Call 13.000 3.435 3.435 0.000   0 3.435
NCMEM8 22/12/2016 Put 13.000 1.900 1.900 0.000   0 1.900
NCMQJ8 22/12/2016 Call 13.500 3.180 3.180 0.000   0 3.180
NCMQK8 22/12/2016 Put 13.500 2.130 2.130 0.000   0 2.130
NCMEO8 22/12/2016 Call 14.000 2.920 2.920 0.000   0 2.920
NCMEP8 22/12/2016 Put 14.000 2.360 2.360 0.000   0 2.360
NCMMV9 22/12/2016 Call 14.500 2.695 2.695 0.000   0 2.695
NCMMW9 22/12/2016 Put 14.500 2.635 2.635 0.000   0 2.635
NCMER8 22/12/2016 Call 15.000 2.475 2.475 0.000   0 2.475
NCMEQ8 22/12/2016 Put 15.000 2.905 2.905 0.000   0 2.905
NCMM79 22/12/2016 Call 16.000 2.075 2.075 0.000   0 2.075
NCMM89 22/12/2016 Put 16.000 3.505 3.505 0.000   0 3.505
NCMMP9 22/12/2016 Call 17.000 1.725 1.725 0.000   0 1.725
NCMMQ9 22/12/2016 Put 17.000 4.155 4.155 0.000   0 4.155
NCMRH9 22/12/2016 Call 18.000 1.440 1.440 0.000   0 1.440
NCMRI9 22/12/2016 Put 18.000 4.850 4.850 0.000   0 4.850
NCMB57 22/12/2016 Call 19.000 1.200 1.200 0.000   0 1.200
NCMB67 22/12/2016 Put 19.000 5.580 5.580 0.000   0 5.580
NCMPM8 29/06/2017 Call 6.500 8.255 8.255 8.235 20 0 8.255
NCMPN8 29/06/2017 Put 6.500 0.345 0.345 0.000   0 0.345
NCMPO8 29/06/2017 Call 7.000 7.810 7.810 0.000   0 7.810
NCMPP8 29/06/2017 Put 7.000 0.430 0.430 0.000   0 0.430
NCMJ28 29/06/2017 Call 7.500 7.370 7.370 0.000   0 7.370
NCMJ38 29/06/2017 Put 7.500 0.530 0.530 0.000   0 0.530
NCMDW8 29/06/2017 Call 8.000 6.965 6.965 0.000   0 6.965
NCMDX8 29/06/2017 Put 8.000 0.630 0.630 0.000   0 0.630
NCMPW7 29/06/2017 Call 8.500 6.595 6.595 0.000   0 6.595
NCMPX7 29/06/2017 Put 8.500 0.730 0.730 0.000   0 0.730
NCMQB7 29/06/2017 Call 9.000 6.255 6.255 0.000   0 6.255
NCMQC7 29/06/2017 Put 9.000 0.850 0.850 0.000   0 0.850
NCMPY7 29/06/2017 Call 9.500 5.915 5.915 0.000   0 5.915
NCMPZ7 29/06/2017 Put 9.500 0.975 0.975 0.000   0 0.975
NCMQ97 29/06/2017 Call 10.000 5.600 5.600 0.000   0 5.600
NCMQA7 29/06/2017 Put 10.000 1.120 1.120 0.000   0 1.120
NCMQ17 29/06/2017 Call 10.500 5.275 5.275 0.000   0 5.275
NCMQ27 29/06/2017 Put 10.500 1.275 1.275 0.000   0 1.275
NCMQ77 29/06/2017 Call 11.000 4.955 4.955 0.000   0 4.955
NCMQ87 29/06/2017 Put 11.000 1.430 1.430 0.000   0 1.430
NCMQ57 29/06/2017 Call 11.500 4.655 4.655 0.000   0 4.655
NCMQ67 29/06/2017 Put 11.500 1.620 1.620 0.000   0 1.620
NCMPU7 29/06/2017 Call 12.000 4.360 4.360 0.000   0 4.360
NCMPV7 29/06/2017 Put 12.000 1.810 1.810 0.000   0 1.810
NCMQ37 29/06/2017 Call 12.500 4.080 4.080 0.000   0 4.080
NCMQ47 29/06/2017 Put 12.500 2.010 2.010 0.000   0 2.010
NCMQF7 29/06/2017 Call 13.000 3.830 3.830 0.000   0 3.830
NCMQG7 29/06/2017 Put 13.000 2.240 2.240 0.000   0 2.240
NCMU37 29/06/2017 Call 13.500 3.580 3.580 3.950 50 0 3.580
NCMU47 29/06/2017 Put 13.500 2.475 2.475 2.580 50 0 2.475
NCMGU9 29/06/2017 Call 14.000 3.335 3.335 0.000   0 3.335
NCMGV9 29/06/2017 Put 14.000 2.715 2.715 0.000   0 2.715
NCMIS9 29/06/2017 Call 14.500 3.120 3.120 0.000   0 3.120
NCMIT9 29/06/2017 Put 14.500 2.985 2.985 0.000   0 2.985
NCMK59 29/06/2017 Call 15.000 2.905 2.905 0.000   0 2.905
NCMK69 29/06/2017 Put 15.000 3.255 3.255 0.000   0 3.255
NCMM99 29/06/2017 Call 16.000 2.505 2.505 0.000   0 2.505
NCMMA9 29/06/2017 Put 16.000 3.845 3.845 0.000   0 3.845
NCMMR9 29/06/2017 Call 17.000 2.155 2.155 0.000   0 2.155
NCMMS9 29/06/2017 Put 17.000 4.475 4.475 0.000   0 4.475
NCMRJ9 29/06/2017 Call 18.000 1.865 1.865 0.000   0 1.865
NCMRK9 29/06/2017 Put 18.000 5.165 5.165 0.000   0 5.165
NCMB77 29/06/2017 Call 19.000 1.585 1.585 0.000   0 1.585
NCMB87 29/06/2017 Put 19.000 5.880 5.880 0.000   0 5.880
NCMQ89 29/06/2017 Call 20.000 1.360 1.360 0.000   0 1.360
NCMQ99 29/06/2017 Put 20.000 6.645 6.645 0.000   0 6.645
NCMCS9 21/12/2017 Call 8.500 6.835 6.835 0.000   0 6.835
NCMCT9 21/12/2017 Put 8.500 0.830 0.830 0.000   0 0.830
NCMBU9 21/12/2017 Call 9.000 6.520 6.520 0.000   0 6.520
NCMBV9 21/12/2017 Put 9.000 0.985 0.985 0.000   0 0.985
NCMBO9 21/12/2017 Call 9.500 6.225 6.225 0.000   0 6.225
NCMBP9 21/12/2017 Put 9.500 1.155 1.155 0.000   0 1.155
NCMC39 21/12/2017 Call 10.000 5.925 5.925 0.000   0 5.925
NCMC49 21/12/2017 Put 10.000 1.345 1.345 0.000   0 1.345
NCMBL9 21/12/2017 Call 10.500 5.645 5.645 0.000   0 5.645
NCMBM9 21/12/2017 Put 10.500 1.535 1.535 0.000   0 1.535
NCMC59 21/12/2017 Call 11.000 5.380 5.380 0.000   0 5.380
NCMC69 21/12/2017 Put 11.000 1.755 1.755 0.000   0 1.755
NCMC19 21/12/2017 Call 11.500 5.120 5.120 0.000   0 5.120
NCMC29 21/12/2017 Put 11.500 1.980 1.980 0.000   0 1.980
NCMBS9 21/12/2017 Call 12.000 4.860 4.860 0.000   0 4.860
NCMBT9 21/12/2017 Put 12.000 2.205 2.205 0.000   0 2.205
NCMBW9 21/12/2017 Call 12.500 4.630 4.630 0.000   0 4.630
NCMBX9 21/12/2017 Put 12.500 2.465 2.465 0.000   0 2.465
NCMBQ9 21/12/2017 Call 13.000 4.400 4.400 0.000   0 4.400
NCMBR9 21/12/2017 Put 13.000 2.725 2.725 0.000   0 2.725
NCMDV9 21/12/2017 Call 13.500 4.165 4.165 0.000   0 4.165
NCMDW9 21/12/2017 Put 13.500 2.990 2.990 0.000   0 2.990
NCMGW9 21/12/2017 Call 14.000 3.950 3.950 0.000   0 3.950
NCMGX9 21/12/2017 Put 14.000 3.270 3.270 0.000   0 3.270
NCMIU9 21/12/2017 Call 14.500 3.750 3.750 0.000   0 3.750
NCMIV9 21/12/2017 Put 14.500 3.570 3.570 0.000   0 3.570
NCMK79 21/12/2017 Call 15.000 3.555 3.555 0.000   0 3.555
NCMKA9 21/12/2017 Put 15.000 3.870 3.870 0.000   0 3.870
NCMMB9 21/12/2017 Call 16.000 3.165 3.165 0.000   0 3.165
NCMMC9 21/12/2017 Put 16.000 4.490 4.490 0.000   0 4.490
NCMMT9 21/12/2017 Call 17.000 2.830 2.830 0.000   0 2.830
NCMMU9 21/12/2017 Put 17.000 5.160 5.160 0.000   0 5.160
NCMRL9 21/12/2017 Call 18.000 2.500 2.500 0.000   0 2.500
NCMRM9 21/12/2017 Put 18.000 5.845 5.845 0.000   0 5.845
NCMB97 21/12/2017 Call 19.000 2.220 2.220 0.000   0 2.220
NCMBF7 21/12/2017 Put 19.000 6.580 6.580 0.000   0 6.580
NCMQB9 21/12/2017 Call 20.000 1.940 1.940 0.000   0 1.940
NCMQA9 21/12/2017 Put 20.000 7.325 7.325 0.000   0 7.325

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.