Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 10.900 0.000 10.820 10.910 10.840 10.960 10.740 2,599,352 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 3.170 3.170 0.000   0 3.170
NCMLC7 28/08/2014 Put 7.750 0.003 0.003 0.000   1,035 0.003
NCMXV9 28/08/2014 Call 8.000 2.940 2.940 0.000   0 2.940
NCMXW9 28/08/2014 Put 8.000 0.005 0.005 0.000   232 0.005
NCMXF9 28/08/2014 Call 8.250 2.700 2.700 0.000   0 2.700
NCMXG9 28/08/2014 Put 8.250 0.009 0.009 0.000   40 0.009
NCMW59 28/08/2014 Call 8.500 2.450 2.450 0.000   0 2.450
NCMW69 28/08/2014 Put 8.500 0.015 0.015 0.000   695 0.015
NCMIX7 28/08/2014 Call 8.510 2.440 2.440 0.000   300 2.440
NCMIY7 28/08/2014 Put 8.510 0.015 0.015 0.000   20 0.015
NCMRS9 28/08/2014 Call 8.750 2.200 2.200 0.000   0 2.200
NCMRT9 28/08/2014 Put 8.750 0.020 0.020 0.000   133 0.020
NCMRU9 28/08/2014 Call 9.000 1.955 1.955 0.000   15 1.955
NCMRV9 28/08/2014 Put 9.000 0.025 0.025 0.000   686 0.025
NCMIW7 28/08/2014 Call 9.010 1.945 1.945 0.000   289 1.945
NCMIV7 28/08/2014 Put 9.010 0.025 0.025 0.000   240 0.025
NCMRQ9 28/08/2014 Call 9.250 1.715 1.715 0.000   0 1.715
NCMRR9 28/08/2014 Put 9.250 0.035 0.035 0.000   502 0.035
NCMGY9 28/08/2014 Call 9.500 1.480 1.480 0.000   129 1.480
NCMGZ9 28/08/2014 Put 9.500 0.055 0.055 0.000   4,890 0.055
NCMM87 28/08/2014 Call 9.510 1.470 1.470 0.000   0 1.470
NCMM97 28/08/2014 Put 9.510 0.055 0.055 0.000   385 0.055
NCMCU9 28/08/2014 Call 9.750 1.255 1.255 0.000   504 1.255
NCMD29 28/08/2014 Put 9.750 0.080 0.080 0.075 35 1,720 0.080
NCMDW9 28/08/2014 Call 10.000 1.040 1.040 0.000   1,423 1.040
NCME19 28/08/2014 Put 10.000 0.115 0.115 0.000   5,854 0.115
NCMWK7 28/08/2014 Call 10.010 1.030 1.030 0.000   0 1.030
NCMVZ7 28/08/2014 Put 10.010 0.115 0.115 0.000   10 0.115
NCMGS9 28/08/2014 Call 10.250 0.840 0.840 0.850 15 1,189 0.840
NCMGV9 28/08/2014 Put 10.250 0.165 0.165 0.000   2,031 0.165
NCMD59 28/08/2014 Call 10.500 0.660 0.660 0.000   1,513 0.660
NCMD69 28/08/2014 Put 10.500 0.230 0.230 0.000   4,735 0.230
NCMSJ7 28/08/2014 Call 10.510 0.650 0.650 0.000   28 0.650
NCMSK7 28/08/2014 Put 10.510 0.235 0.235 0.000   1,271 0.235
NCMD79 28/08/2014 Call 10.750 0.500 0.500 0.510 55 2,422 0.500
NCMD99 28/08/2014 Put 10.750 0.325 0.325 0.335 150 5,167 0.325
NCMSI7 28/08/2014 Call 10.760 0.495 0.495 0.000   379 0.495
NCMSH7 28/08/2014 Put 10.760 0.330 0.330 0.000   502 0.330
NCME49 28/08/2014 Call 11.000 0.370 0.370 0.345 150 7,436 0.370
NCMEP9 28/08/2014 Put 11.000 0.445 0.445 0.000   1,384 0.445
NCMSF7 28/08/2014 Call 11.010 0.365 0.365 0.350 12 717 0.365
NCMSG7 28/08/2014 Put 11.010 0.450 0.450 0.000   390 0.450
NCMG49 28/08/2014 Call 11.250 0.265 0.265 0.240 15 2,255 0.265
NCMG59 28/08/2014 Put 11.250 0.590 0.590 0.000   195 0.590
NCMQN7 28/08/2014 Call 11.260 0.260 0.260 0.000   492 0.260
NCMQO7 28/08/2014 Put 11.260 0.595 0.595 0.000   185 0.595
NCMD39 28/08/2014 Call 11.500 0.185 0.185 0.190 105 7,521 0.185
NCMD49 28/08/2014 Put 11.500 0.760 0.760 0.000   971 0.760
NCMQQ7 28/08/2014 Call 11.510 0.185 0.185 0.000   1,174 0.185
NCMQP7 28/08/2014 Put 11.510 0.765 0.765 0.000   290 0.765
NCMDK9 28/08/2014 Call 11.750 0.130 0.130 0.130 120 1,888 0.130
NCMDL9 28/08/2014 Put 11.750 0.955 0.955 0.000   2 0.955
NCMQR7 28/08/2014 Call 11.760 0.125 0.125 0.000   389 0.125
NCMQY7 28/08/2014 Put 11.760 0.955 0.955 0.000   0 0.955
NCME29 28/08/2014 Call 12.000 0.090 0.090 0.080 212 5,921 0.090
NCME39 28/08/2014 Put 12.000 1.165 1.165 1.120 150 210 1.165
NCMGT7 28/08/2014 Call 12.010 0.085 0.085 0.080 15 683 0.085
NCMGU7 28/08/2014 Put 12.010 1.165 1.165 0.000   177 1.165
NCMEY9 28/08/2014 Call 12.250 0.060 0.060 0.000   1,045 0.060
NCMEZ9 28/08/2014 Put 12.250 1.385 1.385 0.000   0 1.385
NCMCS9 28/08/2014 Call 12.500 0.045 0.045 0.000   959 0.045
NCMCT9 28/08/2014 Put 12.500 1.620 1.620 0.000   0 1.620
NCMS87 28/08/2014 Call 12.510 0.045 0.045 0.000   200 0.045
NCMS77 28/08/2014 Put 12.510 1.615 1.615 0.000   30 1.615
NCMDM9 28/08/2014 Call 12.750 0.030 0.030 0.000   580 0.030
NCMDV9 28/08/2014 Put 12.750 1.855 1.855 0.000   0 1.855
NCMGW9 28/08/2014 Call 13.000 0.025 0.025 0.000   1,632 0.025
NCMGX9 28/08/2014 Put 13.000 2.100 2.100 0.000   0 2.100
NCMS57 28/08/2014 Call 13.010 0.025 0.025 0.000   30 0.025
NCMS67 28/08/2014 Put 13.010 2.095 2.095 0.000   0 2.095
NCMF19 28/08/2014 Call 13.250 0.025 0.025 0.000   1,342 0.025
NCMG39 28/08/2014 Put 13.250 2.350 2.350 0.000   0 2.350
NCMJF9 28/08/2014 Call 13.500 0.020 0.020 0.000   1,680 0.020
NCMJG9 28/08/2014 Put 13.500 2.600 2.600 0.000   0 2.600
NCMS27 28/08/2014 Call 13.510 0.020 0.020 0.000   2,000 0.020
NCMS47 28/08/2014 Put 13.510 2.585 2.585 0.000   1,250 2.585
NCMNW7 28/08/2014 Call 13.760 0.020 0.020 0.000   0 0.020
NCMNX7 28/08/2014 Put 13.760 2.835 2.835 0.000   50 2.835
NCMMP9 28/08/2014 Call 14.000 0.015 0.015 0.000   1,030 0.015
NCMMQ9 28/08/2014 Put 14.000 3.100 3.100 0.000   0 3.100
NCMUN7 28/08/2014 Call 14.010 0.015 0.015 0.000   0 0.015
NCMUO7 28/08/2014 Put 14.010 3.085 3.085 0.000   15 3.085
NCMTF7 28/08/2014 Call 14.510 0.008 0.008 0.000   0 0.008
NCMTI7 28/08/2014 Put 14.510 3.580 3.580 0.000   95 3.580
NCMGY7 28/08/2014 Call 15.010 0.004 0.004 0.000   1,000 0.004
NCMGX7 28/08/2014 Put 15.010 4.080 4.080 0.000   417 4.080
NCMMH7 28/08/2014 Call 16.010 0.001 0.001 0.000   0 0.001
NCMMG7 28/08/2014 Put 16.010 5.080 5.080 0.000   859 5.080
NCMIH7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMII7 28/08/2014 Put 16.510 5.580 5.580 0.000   40 5.580
NCMUJ7 28/08/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMUI7 28/08/2014 Put 18.010 7.075 7.075 0.000   499 7.075
NCMUP7 28/08/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUQ7 28/08/2014 Put 19.010 8.075 8.075 0.000   115 8.075
NCMUB7 28/08/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMUC7 28/08/2014 Put 20.010 9.070 9.070 0.000   56 9.070
NCMUR7 28/08/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMUS7 28/08/2014 Put 21.010 10.070 10.070 0.000   20 10.070
NCMSU7 28/08/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMST7 28/08/2014 Put 22.010 11.070 11.070 0.000   9 11.070
NCMSS7 28/08/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMSR7 28/08/2014 Put 26.510 15.560 15.560 0.000   70 15.560
NCMKV7 25/09/2014 Call 0.010 10.935 10.935 0.000   432 10.935
NCMNO7 25/09/2014 Call 5.220 5.700 5.700 0.000   0 5.700
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   20 0.000
NCMIL7 25/09/2014 Call 5.720 5.205 5.205 0.000   0 5.205
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   60 0.000
NCMYS9 25/09/2014 Call 5.970 4.955 4.955 0.000   0 4.955
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 4.710 4.710 0.000   0 4.710
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   30 0.000
NCMMA9 25/09/2014 Call 6.460 4.470 4.470 0.000   0 4.470
NCMMB9 25/09/2014 Put 6.460 0.001 0.001 0.000   284 0.001
NCMLS9 25/09/2014 Call 6.710 4.220 4.220 0.000   0 4.220
NCMLT9 25/09/2014 Put 6.710 0.002 0.002 0.000   115 0.002
NCMTY7 25/09/2014 Call 6.720 4.210 4.210 0.000   125 4.210
NCMS37 25/09/2014 Put 6.720 0.002 0.002 0.000   15 0.002
NCMJM9 25/09/2014 Call 6.960 3.970 3.970 0.000   0 3.970
NCMJN9 25/09/2014 Put 6.960 0.003 0.003 0.000   40 0.003
NCMIL9 25/09/2014 Call 7.210 3.725 3.725 0.000   0 3.725
NCMJD9 25/09/2014 Put 7.210 0.006 0.006 0.000   240 0.006
NCMZI8 25/09/2014 Call 7.460 3.475 3.475 0.000   0 3.475
NCMZJ8 25/09/2014 Put 7.460 0.009 0.009 0.000   180 0.009
NCMDS9 25/09/2014 Call 7.710 3.230 3.230 0.000   0 3.230
NCMDT9 25/09/2014 Put 7.710 0.015 0.015 0.000   1,200 0.015
NCMTZ7 25/09/2014 Call 7.720 3.220 3.220 0.000   0 3.220
NCMU17 25/09/2014 Put 7.720 0.015 0.015 0.000   140 0.015
NCMZG8 25/09/2014 Call 7.960 2.985 2.985 0.000   80 2.985
NCMZH8 25/09/2014 Put 7.960 0.020 0.020 0.000   42 0.020
NCMXR8 25/09/2014 Call 8.200 2.750 2.750 0.000   0 2.750
NCMXS8 25/09/2014 Put 8.200 0.030 0.030 0.000   253 0.030
NCMWW8 25/09/2014 Call 8.450 2.510 2.510 0.000   100 2.510
NCMWX8 25/09/2014 Put 8.450 0.035 0.035 0.000   509 0.035
NCMS58 25/09/2014 Call 8.700 2.275 2.275 0.000   0 2.275
NCMS68 25/09/2014 Put 8.700 0.050 0.050 0.000   272 0.050
NCMV57 25/09/2014 Call 8.720 2.255 2.255 0.000   324 2.255
NCMU27 25/09/2014 Put 8.720 0.050 0.050 0.000   637 0.050
NCMMC8 25/09/2014 Call 8.950 2.040 2.040 0.000   0 2.040
NCMMD8 25/09/2014 Put 8.950 0.070 0.070 0.000   747 0.070
NCMGT8 25/09/2014 Call 8.960 2.035 2.035 0.000   0 2.035
NCMGU8 25/09/2014 Put 8.960 0.070 0.070 0.000   552 0.070
NCMQ28 25/09/2014 Call 9.200 1.815 1.815 0.000   80 1.815
NCMQ38 25/09/2014 Put 9.200 0.090 0.090 0.000   345 0.090
NCMJB8 25/09/2014 Call 9.450 1.600 1.600 0.000   20 1.600
NCMJC8 25/09/2014 Put 9.450 0.120 0.120 0.000   76 0.120
NCMGW8 25/09/2014 Call 9.460 1.590 1.590 0.000   0 1.590
NCMGV8 25/09/2014 Put 9.460 0.120 0.120 0.000   39 0.120
NCMN98 25/09/2014 Call 9.700 1.390 1.390 0.000 15 316 1.390
NCMNK8 25/09/2014 Put 9.700 0.160 0.160 0.000   1,042 0.160
NCMYG7 25/09/2014 Call 9.940 1.205 1.205 0.000   30 1.205
NCMYH7 25/09/2014 Put 9.940 0.210 0.210 0.000   906 0.210
NCMGX8 25/09/2014 Call 9.950 1.195 1.195 0.000   463 1.195
NCMGY8 25/09/2014 Put 9.950 0.210 0.210 0.000   925 0.210
NCMLH8 25/09/2014 Call 10.190 1.020 1.020 0.000 100 1,455 1.020
NCMLI8 25/09/2014 Put 10.190 0.275 0.275 0.000   1,570 0.275
NCMX77 25/09/2014 Call 10.440 0.855 0.855 0.000   91 0.855
NCMX87 25/09/2014 Put 10.440 0.355 0.355 0.360 15 697 0.355
NCMI18 25/09/2014 Call 10.450 0.845 0.845 0.000   119 0.845
NCMGZ8 25/09/2014 Put 10.450 0.355 0.355 0.000   2,045 0.355
NCML78 25/09/2014 Call 10.690 0.705 0.705 0.000   863 0.705
NCML88 25/09/2014 Put 10.690 0.450 0.450 0.440 20 3,257 0.450
NCMX57 25/09/2014 Call 10.940 0.570 0.570 0.000 100 2,074 0.570
NCMX67 25/09/2014 Put 10.940 0.565 0.565 0.000   1,700 0.565
NCMI28 25/09/2014 Call 10.950 0.565 0.565 0.000   472 0.565
NCMI38 25/09/2014 Put 10.950 0.570 0.570 0.000   1,914 0.570
NCMLD8 25/09/2014 Call 11.190 0.455 0.455 0.000 15 5,386 0.455
NCMLE8 25/09/2014 Put 11.190 0.700 0.700 0.000   310 0.700
NCMI58 25/09/2014 Call 11.200 0.450 0.450 0.420 20 1,690 0.450
NCMI48 25/09/2014 Put 11.200 0.700 0.700 0.000   378 0.700
NCMSV7 25/09/2014 Call 11.440 0.360 0.360 0.000   4,917 0.360
NCMSW7 25/09/2014 Put 11.440 0.855 0.855 0.000   330 0.855
NCML98 25/09/2014 Call 11.680 0.285 0.285 0.280 135 2,327 0.285
NCMLA8 25/09/2014 Put 11.680 1.020 1.020 0.000   467 1.020
NCMM17 25/09/2014 Call 11.690 0.280 0.280 0.000   567 0.280
NCMM37 25/09/2014 Put 11.690 1.015 1.015 0.000   798 1.015
NCMSX7 25/09/2014 Call 11.930 0.220 0.220 0.000   3,849 0.220
NCMT47 25/09/2014 Put 11.930 1.205 1.205 0.000   1,785 1.205
NCMG77 25/09/2014 Call 11.940 0.215 0.215 0.000   1,290 0.215
NCMG87 25/09/2014 Put 11.940 1.200 1.200 0.000   404 1.200
NCMLJ8 25/09/2014 Call 12.180 0.170 0.170 0.000   2,497 0.170
NCMLK8 25/09/2014 Put 12.180 1.405 1.405 0.000   50 1.405
NCMM57 25/09/2014 Call 12.190 0.165 0.165 0.000   315 0.165
NCMM47 25/09/2014 Put 12.190 1.400 1.400 0.000   50 1.400
NCMEU7 25/09/2014 Call 12.430 0.125 0.125 0.000   889 0.125
NCMEV7 25/09/2014 Put 12.430 1.615 1.615 0.000   160 1.615
NCMLB8 25/09/2014 Call 12.680 0.095 0.095 0.000   427 0.095
NCMLC8 25/09/2014 Put 12.680 1.835 1.835 0.000   100 1.835
NCMGK7 25/09/2014 Call 12.920 0.075 0.075 0.000   110 0.075
NCMG97 25/09/2014 Put 12.920 2.030 2.030 2.050 22 1,414 2.030
NCMB97 25/09/2014 Call 12.930 0.075 0.075 0.000   420 0.075
NCMBF7 25/09/2014 Put 12.930 2.060 2.060 0.000   241 2.060
NCMG37 25/09/2014 Call 12.940 0.075 0.075 0.000   303 0.075
NCMG47 25/09/2014 Put 12.940 2.050 2.050 0.000   490 2.050
NCMLF8 25/09/2014 Call 13.180 0.055 0.055 0.000   1,061 0.055
NCMLG8 25/09/2014 Put 13.180 2.295 2.295 0.000   0 2.295
NCMV69 25/09/2014 Call 13.420 0.040 0.040 0.000   470 0.040
NCMV79 25/09/2014 Put 13.420 2.525 2.525 0.000   0 2.525
NCMR17 25/09/2014 Call 13.430 0.040 0.040 0.000   0 0.040
NCMQZ7 25/09/2014 Put 13.430 2.505 2.505 0.000   0 2.505
NCMLL8 25/09/2014 Call 13.670 0.030 0.030 0.000   1,115 0.030
NCMLM8 25/09/2014 Put 13.670 2.770 2.770 0.000   0 2.770
NCMTE9 25/09/2014 Call 13.920 0.025 0.025 0.000   225 0.025
NCMTF9 25/09/2014 Put 13.920 3.020 3.020 0.000   76 3.020
NCMGL7 25/09/2014 Call 13.930 0.025 0.025 0.000   80 0.025
NCMGM7 25/09/2014 Put 13.930 2.985 2.985 0.000   2,685 2.985
NCMQU9 25/09/2014 Call 14.420 0.015 0.015 0.000   2,400 0.015
NCMQV9 25/09/2014 Put 14.420 3.520 3.520 0.000   0 3.520
NCMR27 25/09/2014 Call 14.430 0.015 0.015 0.000   0 0.015
NCMR57 25/09/2014 Put 14.430 3.475 3.475 0.000   20 3.475
NCMNY9 25/09/2014 Call 14.920 0.007 0.007 0.000   810 0.007
NCMNZ9 25/09/2014 Put 14.920 4.020 4.020 0.000   5 4.020
NCMR77 25/09/2014 Call 14.930 0.007 0.007 0.000   0 0.007
NCMR67 25/09/2014 Put 14.930 3.970 3.970 0.000   0 3.970
NCMIY9 25/09/2014 Call 15.910 0.002 0.002 0.000   680 0.002
NCMIZ9 25/09/2014 Put 15.910 5.010 5.010 0.000   0 5.010
NCMR87 25/09/2014 Call 15.920 0.002 0.002 0.000   0 0.002
NCMR97 25/09/2014 Put 15.920 4.955 4.955 0.000   0 4.955
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   330 0.000
NCMRF8 25/09/2014 Put 16.910 6.010 6.010 0.000   0 6.010
NCMW89 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
NCMW79 25/09/2014 Put 16.920 5.950 5.950 0.000   723 5.950
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 0.000
NCMIF8 25/09/2014 Put 17.900 7.000 7.000 0.000   0 7.000
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.000
NCMGQ7 25/09/2014 Put 17.910 6.935 6.935 0.000   323 6.935
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.435 7.435 0.000   150 7.435
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 0.000
NCMC48 25/09/2014 Put 18.890 7.990 7.990 0.000   0 7.990
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 7.925 7.925 0.000   12 7.925
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 8.990 8.990 0.000   6 8.990
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 8.920 8.920 8.950 140 666 8.920
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 0.000
NCMUE7 25/09/2014 Put 20.880 9.980 9.980 0.000   0 9.980
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   200 0.000
NCMQT7 25/09/2014 Put 21.880 10.980 10.980 0.000   0 10.980
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 11.020 11.020 0.000   1,317 11.020
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 0.000
NCMQX7 25/09/2014 Put 22.870 11.970 11.970 0.000   0 11.970
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 11.885 11.885 0.000   235 11.885
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 0.000
NCMQV7 25/09/2014 Put 23.870 12.970 12.970 0.000   0 12.970
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 12.885 12.885 0.000   461 12.885
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.870 13.870 0.000   470 13.870
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.865 14.865 0.000   570 14.865
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.850 15.850 0.000   277 15.850
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.835 16.835 0.000   273 16.835
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 18.930 18.930 0.000   0 18.930
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 18.990 18.990 0.000   420 18.990
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 19.930 19.930 0.000   0 19.930
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 20.800 20.800 0.000   145 20.800
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 21.975 21.975 0.000   154 21.975
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 22.970 22.970 0.000   770 22.970
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 23.410 23.410 0.000   0 23.410
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 23.910 23.910 0.000   0 23.910
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 23.780 23.780 0.000   278 23.780
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.765 24.765 0.000   90 24.765
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.265 25.265 0.000   15 25.265
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 27.955 27.955 0.000   361 27.955
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 33.850 33.850 0.000   0 33.850
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 43.790 43.790 0.000   0 43.790
NCMLD7 30/10/2014 Call 7.750 3.230 3.230 0.000   0 3.230
NCMLE7 30/10/2014 Put 7.750 0.040 0.040 0.000   10 0.040
NCMJK7 30/10/2014 Call 8.000 2.990 2.990 0.000   0 2.990
NCMJL7 30/10/2014 Put 8.000 0.050 0.050 0.000   0 0.050
NCMF37 30/10/2014 Call 8.250 2.755 2.755 0.000   0 2.755
NCMF47 30/10/2014 Put 8.250 0.060 0.060 0.000   160 0.060
NCMFK7 30/10/2014 Call 8.500 2.525 2.525 0.000   390 2.525
NCMFL7 30/10/2014 Put 8.500 0.080 0.080 0.000   120 0.080
NCMFG7 30/10/2014 Call 8.750 2.295 2.295 0.000   0 2.295
NCMFH7 30/10/2014 Put 8.750 0.100 0.100 0.000   0 0.100
NCMEQ7 30/10/2014 Call 9.000 2.080 2.080 0.000   0 2.080
NCMER7 30/10/2014 Put 9.000 0.130 0.130 0.000   135 0.130
NCMF97 30/10/2014 Call 9.250 1.875 1.875 0.000   50 1.875
NCMFF7 30/10/2014 Put 9.250 0.165 0.165 0.000   20 0.165
NCMFM7 30/10/2014 Call 9.500 1.670 1.670 0.000   0 1.670
NCMFN7 30/10/2014 Put 9.500 0.205 0.205 0.000   122 0.205
NCMEG7 30/10/2014 Call 9.750 1.480 1.480 0.000   0 1.480
NCMEH7 30/10/2014 Put 9.750 0.265 0.265 0.265 20 240 0.265
NCMEW7 30/10/2014 Call 10.000 1.305 1.305 0.000   47 1.305
NCMEX7 30/10/2014 Put 10.000 0.335 0.335 0.000   231 0.335
NCMF77 30/10/2014 Call 10.250 1.135 1.135 0.000   0 1.135
NCMF87 30/10/2014 Put 10.250 0.410 0.410 0.000   490 0.410
NCMSC7 30/10/2014 Call 10.260 1.125 1.125 0.000   0 1.125
NCMSB7 30/10/2014 Put 10.260 0.410 0.410 0.000   473 0.410
NCMFO7 30/10/2014 Call 10.500 0.975 0.975 0.000   1,575 0.975
NCMFP7 30/10/2014 Put 10.500 0.505 0.505 0.000   58 0.505
NCMSD7 30/10/2014 Call 10.510 0.970 0.970 0.000   0 0.970
NCMSE7 30/10/2014 Put 10.510 0.505 0.505 0.000   50 0.505
NCME97 30/10/2014 Call 10.750 0.835 0.835 0.000   144 0.835
NCMEF7 30/10/2014 Put 10.750 0.615 0.615 0.000   117 0.615
NCMF57 30/10/2014 Call 11.000 0.705 0.705 0.000   1,659 0.705
NCMF67 30/10/2014 Put 11.000 0.735 0.735 0.000   515 0.735
NCMFQ7 30/10/2014 Call 11.250 0.590 0.590 0.000   614 0.590
NCMFR7 30/10/2014 Put 11.250 0.870 0.870 0.000   171 0.870
NCMFI7 30/10/2014 Call 11.500 0.495 0.495 0.000   1,336 0.495
NCMFJ7 30/10/2014 Put 11.500 1.025 1.025 0.000   100 1.025
NCMF17 30/10/2014 Call 11.750 0.410 0.410 0.000   1,740 0.410
NCMF27 30/10/2014 Put 11.750 1.190 1.190 0.000   0 1.190
NCMFS7 30/10/2014 Call 12.000 0.335 0.335 0.000   1,220 0.335
NCMFT7 30/10/2014 Put 12.000 1.365 1.365 0.000   30 1.365
NCMGV7 30/10/2014 Call 12.010 0.330 0.330 0.000   100 0.330
NCMGW7 30/10/2014 Put 12.010 1.360 1.360 0.000   60 1.360
NCMFU7 30/10/2014 Call 12.250 0.275 0.275 0.000   63 0.275
NCMFV7 30/10/2014 Put 12.250 1.555 1.555 0.000   0 1.555
NCMFW7 30/10/2014 Call 12.500 0.220 0.220 0.000   205 0.220
NCMFX7 30/10/2014 Put 12.500 1.760 1.760 0.000   0 1.760
NCMUZ7 30/10/2014 Call 12.510 0.220 0.220 0.000   0 0.220
NCMV17 30/10/2014 Put 12.510 1.745 1.745 0.000   0 1.745
NCMQH7 30/10/2014 Call 12.750 0.180 0.180 0.000   2,327 0.180
NCMQI7 30/10/2014 Put 12.750 1.970 1.970 0.000   0 1.970
NCMRV7 30/10/2014 Call 13.000 0.145 0.145 0.000   130 0.145
NCMRY7 30/10/2014 Put 13.000 2.195 2.195 0.000   1 2.195
NCMUY7 30/10/2014 Call 13.010 0.145 0.145 0.000   0 0.145
NCMUX7 30/10/2014 Put 13.010 2.175 2.175 0.000   0 2.175
NCMTJ7 30/10/2014 Call 13.250 0.115 0.115 0.000   500 0.115
NCMTR7 30/10/2014 Put 13.250 2.430 2.430 0.000   0 2.430
NCMV37 30/10/2014 Call 13.500 0.090 0.090 0.090 20 20 0.090
NCMV27 30/10/2014 Put 13.500 2.670 2.670 0.000   0 2.670
NCMUV7 30/10/2014 Call 13.510 0.090 0.090 0.000   0 0.090
NCMUW7 30/10/2014 Put 13.510 2.645 2.645 0.000   20 2.645
NCMUL7 30/10/2014 Call 15.010 0.020 0.020 0.000   0 0.020
NCMUM7 30/10/2014 Put 15.010 4.045 4.045 0.000   268 4.045
NCMRG7 30/10/2014 Call 18.010 0.001 0.001 0.000   0 0.001
NCMRF7 30/10/2014 Put 18.010 6.995 6.995 0.000   12 6.995
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 7.490 7.490 0.000   55 7.490
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 7.985 7.985 0.000   0 7.985
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.470 10.470 0.000   80 10.470
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.450 13.450 0.000   0 13.450
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 13.945 13.945 0.000   94 13.945
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 14.940 14.940 0.000   25 14.940
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 15.930 15.930 0.000   190 15.930
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.430 16.430 0.000   15 16.430
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.415 18.415 0.000   24 18.415
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 18.915 18.915 0.000   36 18.915
NCMLF7 27/11/2014 Call 7.750 3.265 3.265 0.000   0 3.265
NCMLG7 27/11/2014 Put 7.750 0.060 0.060 0.000   129 0.060
NCMKL7 27/11/2014 Call 8.000 3.035 3.035 0.000   0 3.035
NCMKM7 27/11/2014 Put 8.000 0.075 0.075 0.000   75 0.075
NCMKR7 27/11/2014 Call 8.250 2.815 2.815 0.000   0 2.815
NCMKS7 27/11/2014 Put 8.250 0.100 0.100 0.000   0 0.100
NCMJU7 27/11/2014 Call 8.500 2.590 2.590 0.000   0 2.590
NCMJV7 27/11/2014 Put 8.500 0.125 0.125 0.000   50 0.125
NCMJM7 27/11/2014 Call 8.750 2.375 2.375 0.000   0 2.375
NCMJN7 27/11/2014 Put 8.750 0.155 0.155 0.000   0 0.155
NCMK77 27/11/2014 Call 9.000 2.165 2.165 0.000   0 2.165
NCMK87 27/11/2014 Put 9.000 0.195 0.195 0.000   0 0.195
NCMKP7 27/11/2014 Call 9.250 1.965 1.965 0.000   0 1.965
NCMKQ7 27/11/2014 Put 9.250 0.235 0.235 0.000   15 0.235
NCMJO7 27/11/2014 Call 9.500 1.775 1.775 0.000   0 1.775
NCMJP7 27/11/2014 Put 9.500 0.295 0.295 0.000   60 0.295
NCMKN7 27/11/2014 Call 9.750 1.595 1.595 0.000   0 1.595
NCMKO7 27/11/2014 Put 9.750 0.355 0.355 0.000   0 0.355
NCMKH7 27/11/2014 Call 10.000 1.425 1.425 0.000   0 1.425
NCMKI7 27/11/2014 Put 10.000 0.430 0.430 0.000   0 0.430
NCMSL7 27/11/2014 Call 10.010 1.415 1.415 0.000   0 1.415
NCMSM7 27/11/2014 Put 10.010 0.430 0.430 0.000   0 0.430
NCMK37 27/11/2014 Call 10.250 1.265 1.265 0.000   0 1.265
NCMK47 27/11/2014 Put 10.250 0.515 0.515 0.000   0 0.515
NCMSQ7 27/11/2014 Call 10.260 1.255 1.255 0.000   0 1.255
NCMSP7 27/11/2014 Put 10.260 0.515 0.515 0.000   0 0.515
NCMJQ7 27/11/2014 Call 10.500 1.110 1.110 0.000   0 1.110
NCMJR7 27/11/2014 Put 10.500 0.610 0.610 0.000   0 0.610
NCMK57 27/11/2014 Call 10.750 0.970 0.970 0.000   0 0.970
NCMK67 27/11/2014 Put 10.750 0.725 0.725 0.000   8 0.725
NCMKT7 27/11/2014 Call 11.000 0.845 0.845 0.000   311 0.845
NCMKU7 27/11/2014 Put 11.000 0.850 0.850 0.000   225 0.850
NCMJW7 27/11/2014 Call 11.250 0.725 0.725 0.000   0 0.725
NCMJX7 27/11/2014 Put 11.250 0.985 0.985 0.000   0 0.985
NCMJS7 27/11/2014 Call 11.500 0.625 0.625 0.000   100 0.625
NCMJT7 27/11/2014 Put 11.500 1.135 1.135 0.000   0 1.135
NCMMA7 27/11/2014 Call 11.750 0.535 0.535 0.000   20 0.535
NCMMB7 27/11/2014 Put 11.750 1.290 1.290 0.000   0 1.290
NCMME7 27/11/2014 Call 12.000 0.460 0.460 0.000   38 0.460
NCMMF7 27/11/2014 Put 12.000 1.465 1.465 0.000   0 1.465
NCMMI7 27/11/2014 Call 12.250 0.385 0.385 0.000   20 0.385
NCMMJ7 27/11/2014 Put 12.250 1.645 1.645 0.000   0 1.645
NCMMK7 27/11/2014 Call 12.500 0.330 0.330 0.000   0 0.330
NCMML7 27/11/2014 Put 12.500 1.835 1.835 0.000   0 1.835
NCMQJ7 27/11/2014 Call 12.750 0.275 0.275 0.000   800 0.275
NCMQK7 27/11/2014 Put 12.750 2.035 2.035 0.000   0 2.035
NCMRZ7 27/11/2014 Call 13.000 0.235 0.235 0.000   0 0.235
NCMS17 27/11/2014 Put 13.000 2.245 2.245 0.000   0 2.245
NCMTS7 27/11/2014 Call 13.250 0.195 0.195 0.000   0 0.195
NCMTT7 27/11/2014 Put 13.250 2.460 2.460 0.000   0 2.460
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 9.930 9.930 0.000   54 9.930
NCMIT7 18/12/2014 Call 5.000 5.950 5.950 0.000   0 5.950
NCMIU7 18/12/2014 Put 5.000 0.002 0.002 0.000   5,950 0.002
NCMCR7 18/12/2014 Call 5.500 5.470 5.470 0.000   0 5.470
NCMCS7 18/12/2014 Put 5.500 0.005 0.005 0.000   571 0.005
NCMW77 18/12/2014 Call 5.750 5.225 5.225 0.000   0 5.225
NCMW87 18/12/2014 Put 5.750 0.008 0.008 0.000   740 0.008
NCMX59 18/12/2014 Call 6.000 4.980 4.980 0.000   0 4.980
NCMX69 18/12/2014 Put 6.000 0.010 0.010 0.000   1,050 0.010
NCMWF7 18/12/2014 Call 6.250 4.730 4.730 0.000   0 4.730
NCMWG7 18/12/2014 Put 6.250 0.020 0.020 0.000   120 0.020
NCMJO9 18/12/2014 Call 6.500 4.485 4.485 0.000   0 4.485
NCMJP9 18/12/2014 Put 6.500 0.025 0.025 0.000   6,541 0.025
NCMWB7 18/12/2014 Call 6.750 4.245 4.245 0.000   0 4.245
NCMWC7 18/12/2014 Put 6.750 0.035 0.035 0.000   330 0.035
NCME99 18/12/2014 Call 7.000 4.005 4.005 0.000   0 4.005
NCMEF9 18/12/2014 Put 7.000 0.045 0.045 0.000   138 0.045
NCMW57 18/12/2014 Call 7.250 3.765 3.765 0.000   0 3.765
NCMW67 18/12/2014 Put 7.250 0.055 0.055 0.000   120 0.055
NCMZK8 18/12/2014 Call 7.500 3.535 3.535 0.000   89 3.535
NCMZL8 18/12/2014 Put 7.500 0.070 0.070 0.000   520 0.070
NCMW97 18/12/2014 Call 7.750 3.305 3.305 0.000   20 3.305
NCMWA7 18/12/2014 Put 7.750 0.085 0.085 0.000   715 0.085
NCMZM8 18/12/2014 Call 8.000 3.080 3.080 0.000   220 3.080
NCMZN8 18/12/2014 Put 8.000 0.110 0.110 0.000   1,060 0.110
NCMCR9 18/12/2014 Call 8.010 3.070 3.070 0.000   20 3.070
NCMB59 18/12/2014 Put 8.010 0.110 0.110 0.115 12 72 0.110
NCMWD7 18/12/2014 Call 8.250 2.860 2.860 0.000   20 2.860
NCMWE7 18/12/2014 Put 8.250 0.135 0.135 0.000   0 0.135
NCMWY8 18/12/2014 Call 8.500 2.645 2.645 0.000   520 2.645
NCMWZ8 18/12/2014 Put 8.500 0.165 0.165 0.000   290 0.165
NCMW37 18/12/2014 Call 8.750 2.435 2.435 0.000   100 2.435
NCMW47 18/12/2014 Put 8.750 0.200 0.200 0.000   45 0.200
NCMME8 18/12/2014 Call 9.000 2.230 2.230 0.000   570 2.230
NCMMF8 18/12/2014 Put 9.000 0.245 0.245 0.000   550 0.245
NCMI68 18/12/2014 Call 9.010 2.225 2.225 0.000   0 2.225
NCMIG8 18/12/2014 Put 9.010 0.245 0.245 0.000   1,245 0.245
NCMYV7 18/12/2014 Call 9.250 2.040 2.040 0.000   190 2.040
NCMYW7 18/12/2014 Put 9.250 0.295 0.295 0.000   225 0.295
NCMJD8 18/12/2014 Call 9.500 1.845 1.845 0.000   170 1.845
NCMJE8 18/12/2014 Put 9.500 0.350 0.350 0.000   1,615 0.350
NCMII8 18/12/2014 Call 9.510 1.840 1.840 0.000   0 1.840
NCMIH8 18/12/2014 Put 9.510 0.355 0.355 0.000   200 0.355
NCMZ57 18/12/2014 Call 9.750 1.670 1.670 0.000   24 1.670
NCMZ67 18/12/2014 Put 9.750 0.425 0.425 0.000   2,037 0.425
NCMYI7 18/12/2014 Call 10.000 1.500 1.500 0.000   393 1.500
NCMYJ7 18/12/2014 Put 10.000 0.500 0.500 0.000   507 0.500
NCMIJ8 18/12/2014 Call 10.010 1.495 1.495 0.000   20 1.495
NCMIK8 18/12/2014 Put 10.010 0.500 0.500 0.000   190 0.500
NCMZJ7 18/12/2014 Call 10.250 1.340 1.340 0.000   121 1.340
NCMZK7 18/12/2014 Put 10.250 0.590 0.590 0.000   45 0.590
NCMX97 18/12/2014 Call 10.500 1.190 1.190 0.000   594 1.190
NCMXA7 18/12/2014 Put 10.500 0.690 0.690 0.000   1,484 0.690
NCMIM8 18/12/2014 Call 10.510 1.185 1.185 0.000   120 1.185
NCMIL8 18/12/2014 Put 10.510 0.690 0.690 0.000   120 0.690
NCME18 18/12/2014 Call 10.750 1.055 1.055 0.000   39 1.055
NCME28 18/12/2014 Put 10.750 0.805 0.805 0.000   225 0.805
NCMXB7 18/12/2014 Call 11.000 0.930 0.930 0.000   1,350 0.930
NCMXC7 18/12/2014 Put 11.000 0.925 0.925 0.000   590 0.925
NCMIN8 18/12/2014 Call 11.010 0.925 0.925 0.000   110 0.925
NCMIQ8 18/12/2014 Put 11.010 0.920 0.920 0.000   230 0.920
NCMEW8 18/12/2014 Call 11.250 0.815 0.815 0.000   469 0.815
NCMEX8 18/12/2014 Put 11.250 1.060 1.060 0.000   375 1.060
NCMT77 18/12/2014 Call 11.500 0.710 0.710 0.000   628 0.710
NCMT87 18/12/2014 Put 11.500 1.210 1.210 0.000   0 1.210
NCMWH8 18/12/2014 Call 11.510 0.705 0.705 0.000   248 0.705
NCMWF8 18/12/2014 Put 11.510 1.200 1.200 0.000   255 1.200
NCMMU8 18/12/2014 Call 11.750 0.620 0.620 0.000   0 0.620
NCMMV8 18/12/2014 Put 11.750 1.365 1.365 0.000   253 1.365
NCMT57 18/12/2014 Call 12.000 0.535 0.535 0.000   1,163 0.535
NCMT67 18/12/2014 Put 12.000 1.530 1.530 0.000   465 1.530
NCMWI8 18/12/2014 Call 12.010 0.530 0.530 0.000   10 0.530
NCMWJ8 18/12/2014 Put 12.010 1.520 1.520 0.000   347 1.520
NCMPQ8 18/12/2014 Call 12.250 0.460 0.460 0.000   32 0.460
NCMPR8 18/12/2014 Put 12.250 1.705 1.705 0.000   0 1.705
NCMC67 18/12/2014 Call 12.500 0.400 0.400 0.000   673 0.400
NCMC77 18/12/2014 Put 12.500 1.895 1.895 0.000   260 1.895
NCMX88 18/12/2014 Call 12.510 0.395 0.395 0.000   242 0.395
NCMX78 18/12/2014 Put 12.510 1.875 1.875 0.000   290 1.875
NCMPS8 18/12/2014 Call 12.750 0.340 0.340 0.000   10 0.340
NCMPT8 18/12/2014 Put 12.750 2.085 2.085 0.000   0 2.085
NCMBG7 18/12/2014 Call 13.000 0.290 0.290 0.000   286 0.290
NCMBH7 18/12/2014 Put 13.000 2.290 2.290 0.000   157 2.290
NCMX98 18/12/2014 Call 13.010 0.290 0.290 0.000   157 0.290
NCMXA8 18/12/2014 Put 13.010 2.260 2.260 0.000   249 2.260
NCMQH8 18/12/2014 Call 13.250 0.250 0.250 0.000   0 0.250
NCMQI8 18/12/2014 Put 13.250 2.495 2.495 0.000   0 2.495
NCMV89 18/12/2014 Call 13.500 0.215 0.215 0.000   140 0.215
NCMV99 18/12/2014 Put 13.500 2.710 2.710 0.000   258 2.710
NCMEK8 18/12/2014 Call 13.510 0.210 0.210 0.000   100 0.210
NCMEL8 18/12/2014 Put 13.510 2.675 2.675 0.000   543 2.675
NCMJH9 18/12/2014 Call 13.750 0.185 0.185 0.000   0 0.185
NCMJX9 18/12/2014 Put 13.750 2.930 2.930 0.000   0 2.930
NCMTG9 18/12/2014 Call 14.000 0.155 0.155 0.000   650 0.155
NCMTH9 18/12/2014 Put 14.000 3.155 3.155 0.000   330 3.155
NCMN97 18/12/2014 Call 14.010 0.155 0.155 0.000   0 0.155
NCMNK7 18/12/2014 Put 14.010 3.105 3.105 0.000   535 3.105
NCMNQ7 18/12/2014 Call 14.260 0.135 0.135 0.000   0 0.135
NCMNL7 18/12/2014 Put 14.260 3.325 3.325 0.000   0 3.325
NCMP39 18/12/2014 Call 14.500 0.115 0.115 0.000   1,712 0.115
NCMP49 18/12/2014 Put 14.500 3.620 3.620 0.000   180 3.620
NCMNQ8 18/12/2014 Call 14.510 0.115 0.115 0.000   30 0.115
NCMNP8 18/12/2014 Put 14.510 3.550 3.550 0.000   576 3.550
NCMP19 18/12/2014 Call 15.000 0.085 0.085 0.000   4,770 0.085
NCMP29 18/12/2014 Put 15.000 4.100 4.100 0.000   77 4.100
NCMXC8 18/12/2014 Call 15.010 0.085 0.085 0.000   65 0.085
NCMXB8 18/12/2014 Put 15.010 4.010 4.010 0.000   351 4.010
NCMMM7 18/12/2014 Call 15.500 0.065 0.065 0.000   500 0.065
NCMMN7 18/12/2014 Put 15.500 4.600 4.600 0.000   0 4.600
NCMXG8 18/12/2014 Call 15.510 0.065 0.065 0.000   0 0.065
NCMXH8 18/12/2014 Put 15.510 4.480 4.480 4.565 15 1,888 4.480
NCMJ19 18/12/2014 Call 16.000 0.045 0.045 0.000   8,049 0.045
NCMJ29 18/12/2014 Put 16.000 5.100 5.100 0.000   0 5.100
NCMNZ8 18/12/2014 Call 16.010 0.045 0.045 0.000   0 0.045
NCMP18 18/12/2014 Put 16.010 4.960 4.960 0.000   655 4.960
NCMMO7 18/12/2014 Call 16.500 0.035 0.035 0.000   1,500 0.035
NCMMP7 18/12/2014 Put 16.500 5.600 5.600 0.000   0 5.600
NCMXT8 18/12/2014 Call 16.510 0.035 0.035 0.000   0 0.035
NCMXI8 18/12/2014 Put 16.510 5.445 5.445 0.000   160 5.445
NCMRG8 18/12/2014 Call 17.000 0.025 0.025 0.000   1,621 0.025
NCMRH8 18/12/2014 Put 17.000 6.100 6.100 0.000   0 6.100
NCMNN8 18/12/2014 Call 17.010 0.025 0.025 0.000   0 0.025
NCMNO8 18/12/2014 Put 17.010 5.940 5.940 0.000   774 5.940
NCMXU8 18/12/2014 Call 17.510 0.020 0.020 0.000   0 0.020
NCMY58 18/12/2014 Put 17.510 6.435 6.435 0.000   111 6.435
NCMF88 18/12/2014 Call 18.000 0.015 0.015 0.000   395 0.015
NCMF98 18/12/2014 Put 18.000 7.100 7.100 0.000   0 7.100
NCMY88 18/12/2014 Call 18.010 0.015 0.015 0.000   0 0.015
NCMY98 18/12/2014 Put 18.010 6.930 6.930 0.000   601 6.930
NCMC58 18/12/2014 Call 19.000 0.008 0.008 0.000   578 0.008
NCMC68 18/12/2014 Put 19.000 8.100 8.100 0.000   0 8.100
NCMYB8 18/12/2014 Call 19.010 0.008 0.008 0.000   0 0.008
NCMYA8 18/12/2014 Put 19.010 7.915 7.915 0.000   823 7.915
NCMUF7 18/12/2014 Call 20.000 0.004 0.004 0.000   1,484 0.004
NCMUG7 18/12/2014 Put 20.000 9.100 9.100 0.000   0 9.100
NCMZN7 18/12/2014 Call 20.010 0.004 0.004 0.000   300 0.004
NCMZS7 18/12/2014 Put 20.010 8.905 8.905 0.000   819 8.905
NCMCU8 18/12/2014 Call 20.510 0.003 0.003 0.000   100 0.003
NCMCT8 18/12/2014 Put 20.510 9.400 9.400 0.000   264 9.400
NCMTG7 18/12/2014 Call 21.000 0.002 0.002 0.000   109 0.002
NCMTH7 18/12/2014 Put 21.000 10.100 10.100 0.000   0 10.100
NCMMS7 18/12/2014 Call 21.010 0.002 0.002 0.000   0 0.002
NCMMT7 18/12/2014 Put 21.010 9.895 9.895 0.000   65 9.895
NCMYG8 18/12/2014 Call 21.510 0.002 0.002 0.000   0 0.002
NCMYH8 18/12/2014 Put 21.510 10.390 10.390 0.000   158 10.390
NCMTN9 18/12/2014 Call 22.000 0.001 0.001 0.000   125 0.001
NCMTO9 18/12/2014 Put 22.000 11.100 11.100 0.000   0 11.100
NCMIR8 18/12/2014 Call 22.010 0.001 0.001 0.000   100 0.001
NCMIS8 18/12/2014 Put 22.010 10.885 10.885 0.000   1,000 10.885
NCMVV9 18/12/2014 Call 22.510 0.001 0.001 0.000   0 0.001
NCMVU9 18/12/2014 Put 22.510 11.380 11.380 0.000   253 11.380
NCMTP9 18/12/2014 Call 23.000 0.001 0.001 0.000   5 0.001
NCMTQ9 18/12/2014 Put 23.000 12.100 12.100 0.000   0 12.100
NCMVW9 18/12/2014 Call 23.010 0.001 0.001 0.000   0 0.001
NCMVX9 18/12/2014 Put 23.010 11.875 11.875 0.000   754 11.875
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 12.370 12.370 0.000   314 12.370
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 13.100 13.100 0.000   0 13.100
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 12.865 12.865 0.000   255 12.865
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 13.360 13.360 0.000   260 13.360
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 14.100 14.100 0.000   0 14.100
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 13.855 13.855 0.000   926 13.855
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 14.350 14.350 0.000   139 14.350
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.845 14.845 0.000   921 14.845
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.340 15.340 0.000   183 15.340
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.835 15.835 0.000   1,827 15.835
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 16.330 16.330 0.000   142 16.330
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 17.100 17.100 0.000   0 17.100
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 16.825 16.825 0.000   110 16.825
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 17.320 17.320 0.000   4 17.320
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 18.100 18.100 0.000   0 18.100
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 17.815 17.815 0.000   530 17.815
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 18.310 18.310 0.000   47 18.310
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 19.100 19.100 0.000   0 19.100
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 18.805 18.805 0.000   209 18.805
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 19.300 19.300 0.000   25 19.300
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 19.795 19.795 0.000   432 19.795
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 20.290 20.290 0.000   55 20.290
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 20.785 20.785 0.000   198 20.785
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.775 21.775 0.000   99 21.775
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 23.100 23.100 0.000   0 23.100
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 22.765 22.765 0.000   106 22.765
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.100 24.100 0.000   0 24.100
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.250 24.250 0.000   17 24.250
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 25.240 25.240 0.000   174 25.240
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.100 29.100 0.000   0 29.100
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.100 31.100 0.000   0 31.100
NCMV77 29/01/2015 Call 9.000 2.355 2.355 0.000   0 2.355
NCMV87 29/01/2015 Put 9.000 0.335 0.335 0.000   0 0.335
NCMVP7 29/01/2015 Call 9.250 2.140 2.140 0.000   0 2.140
NCMVQ7 29/01/2015 Put 9.250 0.370 0.370 0.000   0 0.370
NCMVR7 29/01/2015 Call 9.500 1.950 1.950 0.000   0 1.950
NCMVS7 29/01/2015 Put 9.500 0.435 0.435 0.000   0 0.435
NCMVD7 29/01/2015 Call 9.750 1.775 1.775 0.000   0 1.775
NCMVE7 29/01/2015 Put 9.750 0.505 0.505 0.000   0 0.505
NCMV97 29/01/2015 Call 10.000 1.610 1.610 0.000   0 1.610
NCMVA7 29/01/2015 Put 10.000 0.590 0.590 0.000   0 0.590
NCMVN7 29/01/2015 Call 10.250 1.455 1.455 0.000   0 1.455
NCMVO7 29/01/2015 Put 10.250 0.685 0.685 0.000   0 0.685
NCMVT7 29/01/2015 Call 10.500 1.310 1.310 0.000   0 1.310
NCMVU7 29/01/2015 Put 10.500 0.790 0.790 0.000   0 0.790
NCMVB7 29/01/2015 Call 10.750 1.175 1.175 0.000   0 1.175
NCMVC7 29/01/2015 Put 10.750 0.900 0.900 0.000   0 0.900
NCMVL7 29/01/2015 Call 11.000 1.050 1.050 0.000   0 1.050
NCMVM7 29/01/2015 Put 11.000 1.025 1.025 0.000   0 1.025
NCMVV7 29/01/2015 Call 11.250 0.935 0.935 0.000 15 15 0.935
NCMVW7 29/01/2015 Put 11.250 1.160 1.160 0.000   0 1.160
NCMVH7 29/01/2015 Call 11.500 0.825 0.825 0.000   150 0.825
NCMVI7 29/01/2015 Put 11.500 1.305 1.305 0.000   0 1.305
NCMV47 29/01/2015 Call 11.750 0.735 0.735 0.000   0 0.735
NCMV67 29/01/2015 Put 11.750 1.460 1.460 0.000   0 1.460
NCMVJ7 29/01/2015 Call 12.000 0.645 0.645 0.000   0 0.645
NCMVK7 29/01/2015 Put 12.000 1.625 1.625 0.000   0 1.625
NCMVX7 29/01/2015 Call 12.250 0.575 0.575 0.000   0 0.575
NCMVY7 29/01/2015 Put 12.250 1.800 1.800 0.000   0 1.800
NCMVF7 29/01/2015 Call 12.500 0.505 0.505 0.000   0 0.505
NCMVG7 29/01/2015 Put 12.500 1.975 1.975 0.000   0 1.975
NCMWP7 29/01/2015 Call 12.750 0.465 0.465 0.000 15 15 0.465
NCMWQ7 29/01/2015 Put 12.750 2.165 2.165 0.000   0 2.165
NCMZO7 26/03/2015 Call 0.010 11.080 11.080 0.000   29,527 11.080
NCMJ67 26/03/2015 Call 5.000 6.000 6.000 0.000   0 6.000
NCMJ77 26/03/2015 Put 5.000 0.030 0.030 0.000   130 0.030
NCMCT7 26/03/2015 Call 5.500 5.500 5.500 0.000   0 5.500
NCMCU7 26/03/2015 Put 5.500 0.035 0.035 0.000   100 0.035
NCMX79 26/03/2015 Call 6.000 5.020 5.020 0.000   0 5.020
NCMX89 26/03/2015 Put 6.000 0.050 0.050 0.000   100 0.050
NCMJW9 26/03/2015 Call 6.500 4.555 4.555 0.000   0 4.555
NCMKC9 26/03/2015 Put 6.500 0.075 0.075 0.000   150 0.075
NCMEG9 26/03/2015 Call 7.000 4.105 4.105 0.000   0 4.105
NCMEH9 26/03/2015 Put 7.000 0.110 0.110 0.000   200 0.110
NCMZS8 26/03/2015 Call 7.500 3.670 3.670 0.000   0 3.670
NCMZT8 26/03/2015 Put 7.500 0.165 0.165 0.000   35 0.165
NCMLH7 26/03/2015 Call 7.750 3.460 3.460 0.000   0 3.460
NCMLS7 26/03/2015 Put 7.750 0.195 0.195 0.000   0 0.195
NCMZQ8 26/03/2015 Call 8.000 3.250 3.250 0.000   0 3.250
NCMZR8 26/03/2015 Put 8.000 0.235 0.235 0.000   245 0.235
NCMY19 26/03/2015 Call 8.250 3.050 3.050 0.000   0 3.050
NCMY29 26/03/2015 Put 8.250 0.275 0.275 0.000   30 0.275
NCMX18 26/03/2015 Call 8.500 2.850 2.850 0.000   0 2.850
NCMX28 26/03/2015 Put 8.500 0.320 0.320 0.000   130 0.320
NCMXY9 26/03/2015 Call 8.750 2.660 2.660 0.000   0 2.660
NCMXZ9 26/03/2015 Put 8.750 0.375 0.375 0.000   0 0.375
NCMMG8 26/03/2015 Call 9.000 2.470 2.470 0.000   0 2.470
NCMMH8 26/03/2015 Put 9.000 0.430 0.430 0.000   0 0.430
NCMY49 26/03/2015 Call 9.250 2.290 2.290 0.000   0 2.290
NCMY79 26/03/2015 Put 9.250 0.500 0.500 0.000   0 0.500
NCMJJ8 26/03/2015 Call 9.500 2.120 2.120 0.000   0 2.120
NCMJK8 26/03/2015 Put 9.500 0.575 0.575 0.000   195 0.575
NCMYX9 26/03/2015 Call 9.750 1.950 1.950 0.000   0 1.950
NCMYZ9 26/03/2015 Put 9.750 0.655 0.655 0.000   39 0.655
NCMYK7 26/03/2015 Call 10.000 1.795 1.795 0.000   190 1.795
NCMYL7 26/03/2015 Put 10.000 0.750 0.750 0.000   143 0.750
NCMYI9 26/03/2015 Call 10.250 1.640 1.640 0.000   0 1.640
NCMYJ9 26/03/2015 Put 10.250 0.845 0.845 0.000   0 0.845
NCMXG7 26/03/2015 Call 10.500 1.500 1.500 0.000   41 1.500
NCMXH7 26/03/2015 Put 10.500 0.955 0.955 0.000   1,500 0.955
NCMYU9 26/03/2015 Call 10.750 1.370 1.370 0.000   10 1.370
NCMYV9 26/03/2015 Put 10.750 1.070 1.070 0.000   0 1.070
NCMXD7 26/03/2015 Call 11.000 1.245 1.245 0.000   54 1.245
NCMXF7 26/03/2015 Put 11.000 1.190 1.190 0.000   80 1.190
NCMY89 26/03/2015 Call 11.250 1.130 1.130 0.000   34 1.130
NCMYH9 26/03/2015 Put 11.250 1.325 1.325 0.000   0 1.325
NCMT97 26/03/2015 Call 11.500 1.020 1.020 0.000   90 1.020
NCMTA7 26/03/2015 Put 11.500 1.465 1.465 0.000   0 1.465
NCMBZ7 26/03/2015 Call 11.750 0.930 0.930 0.000   86 0.930
NCMC17 26/03/2015 Put 11.750 1.620 1.620 0.000   0 1.620
NCMTB7 26/03/2015 Call 12.000 0.840 0.840 0.000   244 0.840
NCMTC7 26/03/2015 Put 12.000 1.780 1.780 0.000   0 1.780
NCMDU7 26/03/2015 Call 12.250 0.755 0.755 0.000   0 0.755
NCMDV7 26/03/2015 Put 12.250 1.945 1.945 0.000   0 1.945
NCMLT7 26/03/2015 Call 12.260 0.755 0.755 0.000   0 0.755
NCMLU7 26/03/2015 Put 12.260 1.915 1.915 0.000   0 1.915
NCMC87 26/03/2015 Call 12.500 0.680 0.680 0.000   100 0.680
NCMC97 26/03/2015 Put 12.500 2.120 2.120 0.000   0 2.120
NCMLX7 26/03/2015 Call 12.510 0.675 0.675 0.000   0 0.675
NCMLW7 26/03/2015 Put 12.510 2.085 2.085 0.000   60 2.085
NCMDW7 26/03/2015 Call 12.750 0.610 0.610 0.000   0 0.610
NCMDX7 26/03/2015 Put 12.750 2.295 2.295 0.000   0 2.295
NCMBI7 26/03/2015 Call 13.000 0.545 0.545 0.000   0 0.545
NCMBJ7 26/03/2015 Put 13.000 2.480 2.480 0.000   120 2.480
NCMLY7 26/03/2015 Call 13.010 0.545 0.545 0.000   22 0.545
NCMLZ7 26/03/2015 Put 13.010 2.440 2.440 0.000   0 2.440
NCMTU7 26/03/2015 Call 13.250 0.490 0.490 0.000   0 0.490
NCMTV7 26/03/2015 Put 13.250 2.670 2.670 0.000   0 2.670
NCMTI9 26/03/2015 Call 14.000 0.350 0.350 0.000   0 0.350
NCMTJ9 26/03/2015 Put 14.000 3.270 3.270 0.000   30 3.270
NCMP79 26/03/2015 Call 15.000 0.225 0.225 0.220 112 132 0.225
NCMP89 26/03/2015 Put 15.000 4.155 4.155 0.000   198 4.155
NCMJ39 26/03/2015 Call 17.000 0.090 0.090 0.000   100 0.090
NCMJ49 26/03/2015 Put 17.000 6.100 6.100 0.000   0 6.100
NCML47 26/03/2015 Call 18.010 0.060 0.060 0.000   0 0.060
NCMKW7 26/03/2015 Put 18.010 6.860 6.860 0.000   120 6.860
NCML67 26/03/2015 Call 19.010 0.040 0.040 0.000   0 0.040
NCML57 26/03/2015 Put 19.010 7.835 7.835 0.000   75 7.835
NCMBY9 26/03/2015 Call 20.000 0.025 0.025 0.000   138 0.025
NCMBZ9 26/03/2015 Put 20.000 9.100 9.100 0.000   0 9.100
NCML77 26/03/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCML87 26/03/2015 Put 20.010 8.815 8.815 0.000   40 8.815
NCMN47 26/03/2015 Call 21.000 0.015 0.015 0.000   0 0.015
NCMN37 26/03/2015 Put 21.000 10.100 10.100 0.000   0 10.100
NCMN17 26/03/2015 Call 21.010 0.015 0.015 0.000   0 0.015
NCMN27 26/03/2015 Put 21.010 9.800 9.800 0.000   0 9.800
NCMCG9 26/03/2015 Call 24.000 0.005 0.005 0.000   5 0.005
NCMCH9 26/03/2015 Put 24.000 13.100 13.100 0.000   0 13.100
NCMZP7 25/06/2015 Call 0.010 11.155 11.155 0.000   170 11.155
NCMX99 25/06/2015 Call 6.000 5.055 5.055 0.000   10 5.055
NCMXA9 25/06/2015 Put 6.000 0.105 0.105 0.000   100 0.105
NCMKD9 25/06/2015 Call 6.500 4.610 4.610 0.000   0 4.610
NCMKS9 25/06/2015 Put 6.500 0.135 0.135 0.000   101 0.135
NCMEI9 25/06/2015 Call 7.000 4.195 4.195 0.000   0 4.195
NCMEJ9 25/06/2015 Put 7.000 0.190 0.190 0.000   100 0.190
NCMZU8 25/06/2015 Call 7.500 3.790 3.790 0.000   0 3.790
NCMZV8 25/06/2015 Put 7.500 0.260 0.260 0.000   45 0.260
NCMZW8 25/06/2015 Call 8.000 3.405 3.405 0.000   0 3.405
NCMZX8 25/06/2015 Put 8.000 0.350 0.350 0.000   275 0.350
NCMX38 25/06/2015 Call 8.500 3.030 3.030 0.000   0 3.030
NCMX48 25/06/2015 Put 8.500 0.465 0.465 0.000   150 0.465
NCMQD7 25/06/2015 Call 8.750 2.850 2.850 0.000   0 2.850
NCMQE7 25/06/2015 Put 8.750 0.520 0.520 0.000   0 0.520
NCMMI8 25/06/2015 Call 9.000 2.675 2.675 0.000   0 2.675
NCMMJ8 25/06/2015 Put 9.000 0.595 0.595 0.000   50 0.595
NCMPS7 25/06/2015 Call 9.250 2.510 2.510 0.000   0 2.510
NCMPT7 25/06/2015 Put 9.250 0.670 0.670 0.000   150 0.670
NCMJL8 25/06/2015 Call 9.500 2.340 2.340 0.000   59 2.340
NCMJM8 25/06/2015 Put 9.500 0.750 0.750 0.000   100 0.750
NCMP47 25/06/2015 Call 9.750 2.190 2.190 0.000   0 2.190
NCMP57 25/06/2015 Put 9.750 0.840 0.840 0.000   0 0.840
NCMYM7 25/06/2015 Call 10.000 2.040 2.040 0.000   227 2.040
NCMYN7 25/06/2015 Put 10.000 0.935 0.935 0.000   20 0.935
NCMPM7 25/06/2015 Call 10.250 1.890 1.890 0.000   0 1.890
NCMPP7 25/06/2015 Put 10.250 1.035 1.035 0.000   200 1.035
NCMXI7 25/06/2015 Call 10.500 1.760 1.760 0.000   20 1.760
NCMXJ7 25/06/2015 Put 10.500 1.150 1.150 0.000   150 1.150
NCMP67 25/06/2015 Call 10.750 1.630 1.630 0.000   0 1.630
NCMP77 25/06/2015 Put 10.750 1.265 1.265 0.000   100 1.265
NCMXK7 25/06/2015 Call 11.000 1.505 1.505 0.000   0 1.505
NCMXL7 25/06/2015 Put 11.000 1.390 1.390 0.000   0 1.390
NCMPQ7 25/06/2015 Call 11.250 1.395 1.395 0.000   0 1.395
NCMPR7 25/06/2015 Put 11.250 1.525 1.525 0.000   0 1.525
NCMTD7 25/06/2015 Call 11.500 1.285 1.285 0.000   0 1.285
NCMTK7 25/06/2015 Put 11.500 1.660 1.660 0.000   0 1.660
NCMP87 25/06/2015 Call 11.750 1.185 1.185 0.000   0 1.185
NCMP97 25/06/2015 Put 11.750 1.805 1.805 0.000   0 1.805
NCMTL7 25/06/2015 Call 12.000 1.095 1.095 0.000   9 1.095
NCMTM7 25/06/2015 Put 12.000 1.960 1.960 0.000   1,625 1.960
NCMPK7 25/06/2015 Call 12.250 1.005 1.005 0.000   0 1.005
NCMPL7 25/06/2015 Put 12.250 2.120 2.120 0.000   0 2.120
NCMCF7 25/06/2015 Call 12.500 0.920 0.920 0.000   15 0.920
NCMCG7 25/06/2015 Put 12.500 2.285 2.285 0.000   0 2.285
NCMQL7 25/06/2015 Call 12.750 0.845 0.845 0.000   0 0.845
NCMQM7 25/06/2015 Put 12.750 2.465 2.465 0.000   0 2.465
NCMBK7 25/06/2015 Call 13.000 0.775 0.775 0.000   9 0.775
NCMBL7 25/06/2015 Put 13.000 2.645 2.645 0.000   0 2.645
NCMTW7 25/06/2015 Call 13.250 0.705 0.705 0.000   1,000 0.705
NCMTX7 25/06/2015 Put 13.250 2.825 2.825 0.000   0 2.825
NCMVC9 25/06/2015 Call 13.500 0.650 0.650 0.000   0 0.650
NCMVD9 25/06/2015 Put 13.500 3.025 3.025 0.000   0 3.025
NCMTK9 25/06/2015 Call 14.000 0.540 0.540 0.000   3 0.540
NCMTL9 25/06/2015 Put 14.000 3.425 3.425 0.000   0 3.425
NCMP99 25/06/2015 Call 15.000 0.375 0.375 0.000   16 0.375
NCMPK9 25/06/2015 Put 15.000 4.285 4.285 0.000   50 4.285
NCMJ99 25/06/2015 Call 16.000 0.260 0.260 0.000   60 0.260
NCMJA9 25/06/2015 Put 16.000 5.200 5.200 0.000   0 5.200
NCMC78 25/06/2015 Call 19.000 0.085 0.085 0.000   90 0.085
NCMC88 25/06/2015 Put 19.000 8.105 8.105 0.000   0 8.105
NCMUH7 25/06/2015 Call 20.000 0.060 0.060 0.000   140 0.060
NCMUK7 25/06/2015 Put 20.000 9.100 9.100 0.000   0 9.100
NCMWN7 25/06/2015 Call 20.010 0.060 0.060 0.000   0 0.060
NCMWO7 25/06/2015 Put 20.010 8.780 8.780 8.700 140 140 8.780
NCMN57 25/06/2015 Call 21.000 0.040 0.040 0.000   0 0.040
NCMN67 25/06/2015 Put 21.000 10.100 10.100 0.000   0 10.100
NCMN87 25/06/2015 Call 21.010 0.040 0.040 0.000   0 0.040
NCMN77 25/06/2015 Put 21.010 9.740 9.740 0.000   10 9.740
NCMRW7 25/06/2015 Call 22.000 0.030 0.030 0.000   15 0.030
NCMRX7 25/06/2015 Put 22.000 11.100 11.100 0.000   0 11.100
NCMRS7 25/06/2015 Call 23.000 0.020 0.020 0.000   200 0.020
NCMRT7 25/06/2015 Put 23.000 12.100 12.100 0.000   0 12.100
NCMRM7 25/06/2015 Call 30.000 0.002 0.002 0.000   300 0.002
NCMRN7 25/06/2015 Put 30.000 19.100 19.100 0.000   0 19.100
NCMWM7 25/06/2015 Call 30.010 0.002 0.002 0.000   0 0.002
NCMWL7 25/06/2015 Put 30.010 18.535 18.535 0.000   0 18.535
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.001
NCMT37 25/06/2015 Put 31.000 20.100 20.100 0.000   0 20.100
NCMXB9 24/09/2015 Call 6.000 5.265 5.265 0.000   0 5.265
NCMXC9 24/09/2015 Put 6.000 0.135 0.135 0.000   0 0.135
NCMKT9 24/09/2015 Call 6.500 4.805 4.805 0.000   0 4.805
NCMKW9 24/09/2015 Put 6.500 0.195 0.195 0.000   0 0.195
NCMEK9 24/09/2015 Call 7.000 4.370 4.370 0.000   0 4.370
NCMEL9 24/09/2015 Put 7.000 0.265 0.265 0.000   0 0.265
NCMCZ9 24/09/2015 Call 7.500 3.975 3.975 0.000   0 3.975
NCMD19 24/09/2015 Put 7.500 0.360 0.360 0.000   0 0.360
NCMT48 24/09/2015 Call 8.000 3.595 3.595 0.000   0 3.595
NCMT58 24/09/2015 Put 8.000 0.475 0.475 0.000   0 0.475
NCMRM8 24/09/2015 Call 8.500 3.230 3.230 0.000   0 3.230
NCMRN8 24/09/2015 Put 8.500 0.600 0.600 0.000   0 0.600
NCMQ48 24/09/2015 Call 9.000 2.900 2.900 0.000   0 2.900
NCMQ58 24/09/2015 Put 9.000 0.760 0.760 0.000   75 0.760
NCMNX8 24/09/2015 Call 9.500 2.585 2.585 0.000   0 2.585
NCMNY8 24/09/2015 Put 9.500 0.940 0.940 0.000   0 0.940
NCMN18 24/09/2015 Call 10.000 2.290 2.290 0.000   0 2.290
NCMN28 24/09/2015 Put 10.000 1.135 1.135 0.000   0 1.135
NCMLZ8 24/09/2015 Call 10.500 2.030 2.030 0.000   0 2.030
NCMM18 24/09/2015 Put 10.500 1.365 1.365 0.000   25 1.365
NCMN38 24/09/2015 Call 11.000 1.785 1.785 0.000   25 1.785
NCMN48 24/09/2015 Put 11.000 1.610 1.610 0.000   20 1.610
NCMLS8 24/09/2015 Call 11.500 1.570 1.570 0.000   0 1.570
NCMLT8 24/09/2015 Put 11.500 1.885 1.885 0.000   0 1.885
NCMMW8 24/09/2015 Call 12.000 1.370 1.370 0.000   0 1.370
NCMMX8 24/09/2015 Put 12.000 2.175 2.175 0.000   0 2.175
NCMLP8 24/09/2015 Call 12.500 1.195 1.195 0.000   0 1.195
NCMLQ8 24/09/2015 Put 12.500 2.490 2.490 0.000   0 2.490
NCMMY8 24/09/2015 Call 13.000 1.035 1.035 0.000   0 1.035
NCMMZ8 24/09/2015 Put 13.000 2.825 2.825 0.000   0 2.825
NCMMM8 24/09/2015 Call 13.500 0.890 0.890 0.000   0 0.890
NCMMN8 24/09/2015 Put 13.500 3.180 3.180 0.000   0 3.180
NCMLN8 24/09/2015 Call 14.000 0.765 0.765 0.000   0 0.765
NCMLO8 24/09/2015 Put 14.000 3.560 3.560 0.000   0 3.560
NCMJC7 17/12/2015 Call 5.000 6.120 6.120 0.000   0 6.120
NCMJD7 17/12/2015 Put 5.000 0.055 0.055 0.000   452 0.055
NCMCZ7 17/12/2015 Call 5.500 5.670 5.670 0.000   0 5.670
NCMD17 17/12/2015 Put 5.500 0.090 0.090 0.000   50 0.090
NCMXD9 17/12/2015 Call 6.000 5.230 5.230 0.000   40 5.230
NCMXH9 17/12/2015 Put 6.000 0.145 0.145 0.000   0 0.145
NCMKX9 17/12/2015 Call 6.500 4.810 4.810 0.000   0 4.810
NCMKY9 17/12/2015 Put 6.500 0.215 0.215 0.000   100 0.215
NCMEM9 17/12/2015 Call 7.000 4.405 4.405 0.000   100 4.405
NCMEN9 17/12/2015 Put 7.000 0.300 0.300 0.000   450 0.300
NCMB29 17/12/2015 Call 7.500 4.030 4.030 0.000   5 4.030
NCMB39 17/12/2015 Put 7.500 0.405 0.405 0.000   0 0.405
NCMZY8 17/12/2015 Call 8.000 3.670 3.670 0.000   130 3.670
NCMB19 17/12/2015 Put 8.000 0.540 0.540 0.000   452 0.540
NCMX58 17/12/2015 Call 8.500 3.330 3.330 0.000   0 3.330
NCMX68 17/12/2015 Put 8.500 0.690 0.690 0.000   35 0.690
NCMMK8 17/12/2015 Call 9.000 3.020 3.020 0.000   0 3.020
NCMML8 17/12/2015 Put 9.000 0.860 0.860 0.000   0 0.860
NCMJN8 17/12/2015 Call 9.500 2.730 2.730 0.000   0 2.730
NCMJO8 17/12/2015 Put 9.500 1.060 1.060 0.000   0 1.060
NCMZC7 17/12/2015 Call 10.000 2.455 2.455 0.000   450 2.455
NCMZD7 17/12/2015 Put 10.000 1.275 1.275 0.000   20 1.275
NCMXO7 17/12/2015 Call 10.500 2.215 2.215 0.000   0 2.215
NCMXP7 17/12/2015 Put 10.500 1.520 1.520 0.000   0 1.520
NCMXM7 17/12/2015 Call 11.000 1.980 1.980 0.000   22 1.980
NCMXN7 17/12/2015 Put 11.000 1.775 1.775 0.000   40 1.775
NCMTP7 17/12/2015 Call 11.500 1.780 1.780 0.000   0 1.780
NCMTQ7 17/12/2015 Put 11.500 2.065 2.065 0.000   0 2.065
NCMTN7 17/12/2015 Call 12.000 1.585 1.585 0.000   300 1.585
NCMTO7 17/12/2015 Put 12.000 2.360 2.360 0.000   4 2.360
NCMCH7 17/12/2015 Call 12.500 1.420 1.420 0.000   14 1.420
NCMCI7 17/12/2015 Put 12.500 2.685 2.685 0.000   0 2.685
NCMBM7 17/12/2015 Call 13.000 1.260 1.260 0.000   0 1.260
NCMBO7 17/12/2015 Put 13.000 3.015 3.015 0.000   102 3.015
NCMVE9 17/12/2015 Call 13.500 1.125 1.125 0.000   0 1.125
NCMVF9 17/12/2015 Put 13.500 3.375 3.375 0.000   0 3.375
NCMTM9 17/12/2015 Call 14.000 0.995 0.995 0.000   0 0.995
NCMU29 17/12/2015 Put 14.000 3.745 3.745 0.000   457 3.745
NCMPP9 17/12/2015 Call 15.000 0.785 0.785 0.000   250 0.785
NCMPQ9 17/12/2015 Put 15.000 4.540 4.540 0.000   0 4.540
NCMJB9 17/12/2015 Call 16.000 0.615 0.615 0.000   360 0.615
NCMJC9 17/12/2015 Put 16.000 5.380 5.380 0.000   530 5.380
NCMRK8 17/12/2015 Call 17.000 0.480 0.480 0.000   450 0.480
NCMRL8 17/12/2015 Put 17.000 6.265 6.265 0.000   0 6.265
NCMFT8 17/12/2015 Call 18.000 0.370 0.370 0.000   50 0.370
NCMFU8 17/12/2015 Put 18.000 7.185 7.185 0.000   0 7.185
NCMFX8 17/12/2015 Call 20.000 0.225 0.225 0.000   497 0.225
NCMFY8 17/12/2015 Put 20.000 9.105 9.105 0.000   0 9.105
NCMFV8 17/12/2015 Call 21.000 0.175 0.175 0.000   61 0.175
NCMFW8 17/12/2015 Put 21.000 10.100 10.100 0.000   0 10.100
NCMFL8 17/12/2015 Call 23.000 0.105 0.105 0.000   1,200 0.105
NCMFO8 17/12/2015 Put 23.000 12.100 12.100 0.000   0 12.100
NCMG28 17/12/2015 Call 24.000 0.085 0.085 0.000   50 0.085
NCMG38 17/12/2015 Put 24.000 13.100 13.100 0.000   0 13.100
NCMFZ8 17/12/2015 Call 25.000 0.065 0.065 0.000   2,432 0.065
NCMG18 17/12/2015 Put 25.000 14.100 14.100 0.000   0 14.100
NCMIO8 17/12/2015 Call 28.000 0.035 0.035 0.000   50 0.035
NCMIP8 17/12/2015 Put 28.000 17.100 17.100 0.000   0 17.100
NCMM28 17/12/2015 Call 29.000 0.030 0.030 0.000   4,551 0.030
NCMM38 17/12/2015 Put 29.000 18.100 18.100 0.000   0 18.100
NCMWR8 17/12/2015 Call 35.000 0.008 0.008 0.000   330 0.008
NCMWQ8 17/12/2015 Put 35.000 24.100 24.100 0.000   0 24.100
NCMWN8 17/12/2015 Call 40.000 0.003 0.003 0.000   6,681 0.003
NCMWM8 17/12/2015 Put 40.000 29.100 29.100 0.000   0 29.100
NCMKE9 17/12/2015 Call 40.010 0.003 0.003 0.000   0 0.003
NCMKF9 17/12/2015 Put 40.010 27.695 27.695 0.000   521 27.695
NCMBT7 23/03/2016 Call 7.500 4.175 4.175 0.000   0 4.175
NCMBU7 23/03/2016 Put 7.500 0.550 0.550 0.000   0 0.550
NCMZ19 23/03/2016 Call 8.000 3.830 3.830 0.000   0 3.830
NCMZ29 23/03/2016 Put 8.000 0.680 0.680 0.000   0 0.680
NCMBR7 23/03/2016 Call 8.500 3.505 3.505 0.000   0 3.505
NCMBS7 23/03/2016 Put 8.500 0.840 0.840 0.000   0 0.840
NCMZD9 23/03/2016 Call 9.000 3.190 3.190 0.000   0 3.190
NCMZE9 23/03/2016 Put 9.000 1.010 1.010 0.000   20 1.010
NCMB17 23/03/2016 Call 9.500 2.910 2.910 0.000   0 2.910
NCMB27 23/03/2016 Put 9.500 1.210 1.210 0.000   0 1.210
NCMZF9 23/03/2016 Call 10.000 2.635 2.635 0.000   0 2.635
NCMZG9 23/03/2016 Put 10.000 1.420 1.420 0.000   0 1.420
NCMZX9 23/03/2016 Call 10.500 2.390 2.390 0.000   0 2.390
NCMZY9 23/03/2016 Put 10.500 1.655 1.655 0.000   0 1.655
NCMZB9 23/03/2016 Call 11.000 2.150 2.150 0.000   0 2.150
NCMZC9 23/03/2016 Put 11.000 1.905 1.905 0.000   80 1.905
NCMZ99 23/03/2016 Call 11.500 1.945 1.945 0.000   0 1.945
NCMZA9 23/03/2016 Put 11.500 2.180 2.180 0.000   0 2.180
NCMBX7 23/03/2016 Call 12.000 1.740 1.740 0.000   178 1.740
NCMBY7 23/03/2016 Put 12.000 2.460 2.460 0.000   0 2.460
NCMDS7 23/03/2016 Call 12.500 1.565 1.565 0.000   0 1.565
NCMDT7 23/03/2016 Put 12.500 2.775 2.775 0.000   0 2.775
NCME77 23/03/2016 Call 13.000 1.390 1.390 0.000   220 1.390
NCME87 23/03/2016 Put 13.000 3.100 3.100 0.000   0 3.100
NCMJE7 23/06/2016 Call 5.000 6.225 6.225 0.000   0 6.225
NCMJF7 23/06/2016 Put 5.000 0.100 0.100 0.000   150 0.100
NCMD27 23/06/2016 Call 5.500 5.805 5.805 0.000   0 5.805
NCMD37 23/06/2016 Put 5.500 0.155 0.155 0.000   50 0.155
NCMXI9 23/06/2016 Call 6.000 5.395 5.395 0.000   0 5.395
NCMXJ9 23/06/2016 Put 6.000 0.230 0.230 0.000   125 0.230
NCMKZ9 23/06/2016 Call 6.500 5.000 5.000 0.000   0 5.000
NCML19 23/06/2016 Put 6.500 0.325 0.325 0.000   0 0.325
NCMEO9 23/06/2016 Call 7.000 4.635 4.635 0.000   0 4.635
NCMFX9 23/06/2016 Put 7.000 0.440 0.440 0.000   0 0.440
NCMU99 23/06/2016 Call 7.500 4.290 4.290 0.000   0 4.290
NCMUA9 23/06/2016 Put 7.500 0.575 0.575 0.000   110 0.575
NCMK89 23/06/2016 Call 8.000 3.955 3.955 0.000   20 3.955
NCMK99 23/06/2016 Put 8.000 0.730 0.730 0.000   0 0.730
NCMG69 23/06/2016 Call 8.500 3.655 3.655 0.000   54 3.655
NCMG79 23/06/2016 Put 8.500 0.910 0.910 0.000   0 0.910
NCMGO9 23/06/2016 Call 9.000 3.365 3.365 0.000   0 3.365
NCMGP9 23/06/2016 Put 9.000 1.110 1.110 0.000   20 1.110
NCMG89 23/06/2016 Call 9.500 3.100 3.100 0.000   0 3.100
NCMG99 23/06/2016 Put 9.500 1.330 1.330 0.000   0 1.330
NCMGM9 23/06/2016 Call 10.000 2.850 2.850 0.000   0 2.850
NCMGN9 23/06/2016 Put 10.000 1.570 1.570 0.000   0 1.570
NCMFV9 23/06/2016 Call 10.500 2.625 2.625 0.000   0 2.625
NCMFW9 23/06/2016 Put 10.500 1.825 1.825 0.000   0 1.825
NCMGQ9 23/06/2016 Call 11.000 2.405 2.405 0.000   0 2.405
NCMGR9 23/06/2016 Put 11.000 2.100 2.100 0.000   0 2.100
NCMGK9 23/06/2016 Call 11.500 2.215 2.215 0.000   0 2.215
NCMGL9 23/06/2016 Put 11.500 2.395 2.395 0.000   0 2.395
NCMJ69 23/06/2016 Call 12.000 2.025 2.025 0.000   0 2.025
NCMJ79 23/06/2016 Put 12.000 2.700 2.700 0.000   0 2.700
NCMKQ9 23/06/2016 Call 12.500 1.870 1.870 0.000   0 1.870
NCMKR9 23/06/2016 Put 12.500 3.030 3.030 0.000   0 3.030
NCMQE9 23/06/2016 Call 13.000 1.715 1.715 0.000   1,000 1.715
NCMQF9 23/06/2016 Put 13.000 3.365 3.365 0.000   0 3.365
NCMUP9 23/06/2016 Call 13.500 1.570 1.570 0.000   0 1.570
NCMUQ9 23/06/2016 Put 13.500 3.710 3.710 0.000   0 3.710
NCMUR9 23/06/2016 Call 14.000 1.445 1.445 0.000   1,000 1.445
NCMUS9 23/06/2016 Put 14.000 4.085 4.085 0.000   0 4.085
NCMN39 23/06/2016 Call 30.000 0.110 0.110 0.000   360 0.110
NCMN29 23/06/2016 Put 30.000 19.100 19.100 0.000   0 19.100
NCMN49 23/06/2016 Call 35.000 0.050 0.050 0.000   100 0.050
NCMN59 23/06/2016 Put 35.000 24.100 24.100 0.000   0 24.100
NCMN79 23/06/2016 Call 40.000 0.025 0.025 0.000   5,270 0.025
NCMN69 23/06/2016 Put 40.000 29.100 29.100 0.000   0 29.100
NCMWH7 22/12/2016 Call 5.500 5.885 5.885 0.000   10 5.885
NCMWI7 22/12/2016 Put 5.500 0.335 0.335 0.000   220 0.335
NCMYT7 22/12/2016 Call 6.000 5.505 5.505 0.000   0 5.505
NCMYU7 22/12/2016 Put 6.000 0.435 0.435 0.000   100 0.435
NCMY17 22/12/2016 Call 6.500 5.140 5.140 0.000   0 5.140
NCMY27 22/12/2016 Put 6.500 0.545 0.545 0.000   220 0.545
NCMYR7 22/12/2016 Call 7.000 4.800 4.800 0.000   0 4.800
NCMYS7 22/12/2016 Put 7.000 0.675 0.675 0.000   0 0.675
NCMWJ7 22/12/2016 Call 7.500 4.470 4.470 0.000   0 4.470
NCMXZ7 22/12/2016 Put 7.500 0.815 0.815 0.000   0 0.815
NCMY77 22/12/2016 Call 8.000 4.165 4.165 0.000   20 4.165
NCMYO7 22/12/2016 Put 8.000 0.980 0.980 0.000   0 0.980
NCMY57 22/12/2016 Call 8.500 3.870 3.870 0.000   14 3.870
NCMY67 22/12/2016 Put 8.500 1.150 1.150 0.000   0 1.150
NCMYP7 22/12/2016 Call 9.000 3.595 3.595 0.000   0 3.595
NCMYQ7 22/12/2016 Put 9.000 1.350 1.350 0.000   0 1.350
NCMY37 22/12/2016 Call 9.500 3.330 3.330 0.000   49 3.330
NCMY47 22/12/2016 Put 9.500 1.550 1.550 0.000   0 1.550
NCMZ17 22/12/2016 Call 10.000 3.090 3.090 0.000   12 3.090
NCMZ27 22/12/2016 Put 10.000 1.785 1.785 0.000   0 1.785
NCMZL7 22/12/2016 Call 10.500 2.855 2.855 0.000   6 2.855
NCMZM7 22/12/2016 Put 10.500 2.020 2.020 0.000   0 2.020
NCMDM8 22/12/2016 Call 11.000 2.640 2.640 0.000   19 2.640
NCMDN8 22/12/2016 Put 11.000 2.280 2.280 0.000   0 2.280
NCMDO8 22/12/2016 Call 11.500 2.440 2.440 0.000   3 2.440
NCMDP8 22/12/2016 Put 11.500 2.550 2.550 0.000   0 2.550
NCMDR8 22/12/2016 Call 12.000 2.245 2.245 0.000   6 2.245
NCMDQ8 22/12/2016 Put 12.000 2.830 2.830 0.000   0 2.830
NCMDS8 22/12/2016 Call 12.500 2.075 2.075 0.000   206 2.075
NCMDT8 22/12/2016 Put 12.500 3.140 3.140 0.000   0 3.140
NCMEN8 22/12/2016 Call 13.000 1.915 1.915 0.000   0 1.915
NCMEM8 22/12/2016 Put 13.000 3.450 3.450 0.000   0 3.450
NCMQJ8 22/12/2016 Call 13.500 1.750 1.750 0.000   0 1.750
NCMQK8 22/12/2016 Put 13.500 3.775 3.775 0.000   0 3.775
NCMEO8 22/12/2016 Call 14.000 1.620 1.620 0.000   460 1.620
NCMEP8 22/12/2016 Put 14.000 4.125 4.125 0.000   0 4.125
NCMMV9 22/12/2016 Call 14.500 1.490 1.490 0.000   80 1.490
NCMMW9 22/12/2016 Put 14.500 4.485 4.485 0.000   0 4.485
NCMER8 22/12/2016 Call 15.000 1.370 1.370 0.000   105 1.370
NCMEQ8 22/12/2016 Put 15.000 4.850 4.850 0.000   0 4.850
NCMPW7 29/06/2017 Call 8.500 4.175 4.175 0.000   0 4.175
NCMPX7 29/06/2017 Put 8.500 1.195 1.195 1.190 20 20 1.195
NCMQB7 29/06/2017 Call 9.000 3.910 3.910 0.000   0 3.910
NCMQC7 29/06/2017 Put 9.000 1.475 1.475 0.000   0 1.475
NCMPY7 29/06/2017 Call 9.500 3.665 3.665 0.000   0 3.665
NCMPZ7 29/06/2017 Put 9.500 1.725 1.725 0.000   0 1.725
NCMQ97 29/06/2017 Call 10.000 3.435 3.435 0.000   53 3.435
NCMQA7 29/06/2017 Put 10.000 1.975 1.975 0.000   0 1.975
NCMQ17 29/06/2017 Call 10.500 3.205 3.205 0.000   0 3.205
NCMQ27 29/06/2017 Put 10.500 2.215 2.215 0.000   0 2.215
NCMQ77 29/06/2017 Call 11.000 3.000 3.000 0.000   0 3.000
NCMQ87 29/06/2017 Put 11.000 2.480 2.480 0.000   100 2.480
NCMQ57 29/06/2017 Call 11.500 2.810 2.810 0.000   0 2.810
NCMQ67 29/06/2017 Put 11.500 2.755 2.755 0.000   100 2.755
NCMPU7 29/06/2017 Call 12.000 2.615 2.615 0.000   0 2.615
NCMPV7 29/06/2017 Put 12.000 3.035 3.035 0.000   0 3.035
NCMQ37 29/06/2017 Call 12.500 2.445 2.445 0.000   0 2.445
NCMQ47 29/06/2017 Put 12.500 3.340 3.340 0.000   0 3.340
NCMQF7 29/06/2017 Call 13.000 2.280 2.280 0.000   0 2.280
NCMQG7 29/06/2017 Put 13.000 3.650 3.650 0.000   0 3.650
NCMU37 29/06/2017 Call 13.500 2.120 2.120 0.000   0 2.120
NCMU47 29/06/2017 Put 13.500 3.970 3.970 0.000   0 3.970

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.