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 9.650 Down -0.050 9.640 9.700 9.620 9.810 9.600 2,633,585 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMCN8 27/11/2014 Call 0.010 9.645 9.645 0.000   119 9.645
NCMM48 27/11/2014 Call 6.750 2.905 2.905 0.000   0 2.905
NCMM58 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
NCMM68 27/11/2014 Call 7.000 2.655 2.655 0.000   0 2.655
NCMM78 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
NCMM88 27/11/2014 Call 7.250 2.405 2.405 0.000   0 2.405
NCMM98 27/11/2014 Put 7.250 0.000 0.000 0.000   600 0.000
NCMLG8 27/11/2014 Call 7.500 2.160 2.160 0.000   0 2.160
NCMLH8 27/11/2014 Put 7.500 0.001 0.001 0.000   235 0.001
NCMLF7 27/11/2014 Call 7.750 1.910 1.910 0.000   35 1.910
NCMLG7 27/11/2014 Put 7.750 0.002 0.002 0.000   1,106 0.002
NCMKL7 27/11/2014 Call 8.000 1.660 1.660 1.650 350 633 1.660
NCMKM7 27/11/2014 Put 8.000 0.003 0.003 0.000   3,948 0.003
NCMGZ8 27/11/2014 Call 8.010 1.650 1.650 0.000 7 7 1.650
NCMI18 27/11/2014 Put 8.010 0.003 0.003 0.000   350 0.003
NCMKR7 27/11/2014 Call 8.250 1.415 1.415 0.000   190 1.415
NCMKS7 27/11/2014 Put 8.250 0.007 0.007 0.000   1,818 0.007
NCMJU7 27/11/2014 Call 8.500 1.170 1.170 0.000   637 1.170
NCMJV7 27/11/2014 Put 8.500 0.010 0.010 0.010 110 3,783 0.010
NCMJM7 27/11/2014 Call 8.750 0.930 0.930 0.905 50 1,058 0.930
NCMJN7 27/11/2014 Put 8.750 0.025 0.025 0.000   2,657 0.025
NCMK77 27/11/2014 Call 9.000 0.700 0.700 0.680 60 1,003 0.700
NCMK87 27/11/2014 Put 9.000 0.045 0.045 0.050 500 3,416 0.045
NCMGY8 27/11/2014 Call 9.010 0.690 0.690 0.000   683 0.690
NCMGX8 27/11/2014 Put 9.010 0.045 0.045 0.040 20 1,125 0.045
NCMKP7 27/11/2014 Call 9.250 0.490 0.490 0.000   1,340 0.490
NCMKQ7 27/11/2014 Put 9.250 0.085 0.085 0.000 100 1,420 0.085
NCMJO7 27/11/2014 Call 9.500 0.315 0.315 0.400 100 2,923 0.315
NCMJP7 27/11/2014 Put 9.500 0.155 0.155 0.150 3,200 5,414 0.155
NCMJQ8 27/11/2014 Call 9.510 0.310 0.310 0.570 100 314 0.310
NCMJR8 27/11/2014 Put 9.510 0.160 0.160 0.000   127 0.160
NCMKN7 27/11/2014 Call 9.750 0.180 0.180 0.190 600 2,541 0.180
NCMKO7 27/11/2014 Put 9.750 0.270 0.270 0.275 108 3,057 0.270
NCMJT8 27/11/2014 Call 9.760 0.175 0.175 0.000   445 0.175
NCMJS8 27/11/2014 Put 9.760 0.280 0.280 0.000   75 0.280
NCMKH7 27/11/2014 Call 10.000 0.095 0.095 0.000   2,966 0.095
NCMKI7 27/11/2014 Put 10.000 0.435 0.435 0.430 35 569 0.435
NCMSL7 27/11/2014 Call 10.010 0.090 0.090 0.000   221 0.090
NCMSM7 27/11/2014 Put 10.010 0.445 0.445 0.000   488 0.445
NCMK37 27/11/2014 Call 10.250 0.045 0.045 0.055 700 3,911 0.045
NCMK47 27/11/2014 Put 10.250 0.640 0.640 0.000   447 0.640
NCMSQ7 27/11/2014 Call 10.260 0.045 0.045 0.000   255 0.045
NCMSP7 27/11/2014 Put 10.260 0.645 0.645 0.000   333 0.645
NCMJQ7 27/11/2014 Call 10.500 0.020 0.020 0.000   1,769 0.020
NCMJR7 27/11/2014 Put 10.500 0.865 0.865 0.000   1,147 0.865
NCMI38 27/11/2014 Call 10.510 0.020 0.020 0.000   150 0.020
NCMI28 27/11/2014 Put 10.510 0.875 0.875 0.000   1,165 0.875
NCMK57 27/11/2014 Call 10.750 0.010 0.010 0.000   1,015 0.010
NCMK67 27/11/2014 Put 10.750 1.105 1.105 0.000   804 1.105
NCMBT8 27/11/2014 Call 10.760 0.010 0.010 0.000   46 0.010
NCMBS8 27/11/2014 Put 10.760 1.115 1.115 0.000   119 1.115
NCMKT7 27/11/2014 Call 11.000 0.005 0.005 0.000   1,426 0.005
NCMKU7 27/11/2014 Put 11.000 1.350 1.350 0.000   910 1.350
NCMBU8 27/11/2014 Call 11.010 0.005 0.005 0.000   335 0.005
NCMBV8 27/11/2014 Put 11.010 1.360 1.360 0.000   30 1.360
NCMJW7 27/11/2014 Call 11.250 0.002 0.002 0.000   2,381 0.002
NCMJX7 27/11/2014 Put 11.250 1.600 1.600 0.000   0 1.600
NCMI48 27/11/2014 Call 11.260 0.002 0.002 0.000   150 0.002
NCMI58 27/11/2014 Put 11.260 1.605 1.605 0.000   418 1.605
NCMJS7 27/11/2014 Call 11.500 0.001 0.001 0.000   2,315 0.001
NCMJT7 27/11/2014 Put 11.500 1.850 1.850 0.000   20 1.850
NCMMA7 27/11/2014 Call 11.750 0.000 0.000 0.000   1,586 0.000
NCMMB7 27/11/2014 Put 11.750 2.100 2.100 0.000   0 2.100
NCMJ88 27/11/2014 Call 11.760 0.000 0.000 0.000   0 0.000
NCMJ98 27/11/2014 Put 11.760 2.105 2.105 0.000   50 2.105
NCMME7 27/11/2014 Call 12.000 0.000 0.000 0.000   900 0.000
NCMMF7 27/11/2014 Put 12.000 2.350 2.350 0.000   0 2.350
NCMMI7 27/11/2014 Call 12.250 0.000 0.000 0.000   290 0.000
NCMMJ7 27/11/2014 Put 12.250 2.600 2.600 0.000   0 2.600
NCMMK7 27/11/2014 Call 12.500 0.000 0.000 0.000   760 0.000
NCMML7 27/11/2014 Put 12.500 2.850 2.850 0.000   0 2.850
NCMQJ7 27/11/2014 Call 12.750 0.000 0.000 0.000   1,850 0.000
NCMQK7 27/11/2014 Put 12.750 3.100 3.100 0.000   0 3.100
NCMRZ7 27/11/2014 Call 13.000 0.000 0.000 0.000   200 0.000
NCMS17 27/11/2014 Put 13.000 3.350 3.350 0.000   200 3.350
NCMTS7 27/11/2014 Call 13.250 0.000 0.000 0.000   1,220 0.000
NCMTT7 27/11/2014 Put 13.250 3.600 3.600 0.000   0 3.600
NCMKK8 27/11/2014 Call 13.510 0.000 0.000 0.000   0 0.000
NCMKJ8 27/11/2014 Put 13.510 3.855 3.855 0.000   0 3.855
NCMJB8 27/11/2014 Call 13.760 0.000 0.000 0.000   0 0.000
NCMJA8 27/11/2014 Put 13.760 4.105 4.105 0.000   100 4.105
NCMJC8 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMJF8 27/11/2014 Put 15.010 5.355 5.355 0.000   0 5.355
NCMJW8 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMJX8 27/11/2014 Put 18.010 8.355 8.355 0.000   13 8.355
NCMKI8 27/11/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMKH8 27/11/2014 Put 18.510 8.850 8.850 0.000   280 8.850
NCMJZ8 27/11/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMJY8 27/11/2014 Put 20.010 10.350 10.350 0.000   46 10.350
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 11.350 11.350 0.000   381 11.350
NCMGV8 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMGW8 27/11/2014 Put 22.010 12.350 12.350 0.000 7 7 12.350
NCMCO8 18/12/2014 Call 0.010 9.660 9.660 0.000   0 9.660
NCMIT7 18/12/2014 Call 5.000 4.660 4.660 0.000   13 4.660
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 4.165 4.165 0.000   0 4.165
NCMCS7 18/12/2014 Put 5.500 0.001 0.001 0.000   571 0.001
NCMW77 18/12/2014 Call 5.750 3.915 3.915 0.000   0 3.915
NCMW87 18/12/2014 Put 5.750 0.002 0.002 0.000   740 0.002
NCMX59 18/12/2014 Call 6.000 3.670 3.670 0.000   8 3.670
NCMX69 18/12/2014 Put 6.000 0.003 0.003 0.000   1,050 0.003
NCMWF7 18/12/2014 Call 6.250 3.420 3.420 0.000   0 3.420
NCMWG7 18/12/2014 Put 6.250 0.006 0.006 0.000   721 0.006
NCMJO9 18/12/2014 Call 6.500 3.170 3.170 0.000   0 3.170
NCMJP9 18/12/2014 Put 6.500 0.009 0.009 0.000   6,541 0.009
NCMWB7 18/12/2014 Call 6.750 2.920 2.920 0.000   0 2.920
NCMWC7 18/12/2014 Put 6.750 0.015 0.015 0.000   330 0.015
NCME99 18/12/2014 Call 7.000 2.675 2.675 0.000   222 2.675
NCMEF9 18/12/2014 Put 7.000 0.020 0.020 0.000   1,219 0.020
NCMW57 18/12/2014 Call 7.250 2.430 2.430 0.000   0 2.430
NCMW67 18/12/2014 Put 7.250 0.025 0.025 0.000   420 0.025
NCMZK8 18/12/2014 Call 7.500 2.185 2.185 0.000   75 2.185
NCMZL8 18/12/2014 Put 7.500 0.030 0.030 0.000   499 0.030
NCMW97 18/12/2014 Call 7.750 1.945 1.945 0.000   20 1.945
NCMWA7 18/12/2014 Put 7.750 0.040 0.040 0.000   630 0.040
NCMZM8 18/12/2014 Call 8.000 1.710 1.710 0.000   520 1.710
NCMZN8 18/12/2014 Put 8.000 0.055 0.055 0.000   2,720 0.055
NCMCR9 18/12/2014 Call 8.010 1.700 1.700 0.000 6 190 1.700
NCMB59 18/12/2014 Put 8.010 0.055 0.055 0.000   655 0.055
NCMWD7 18/12/2014 Call 8.250 1.480 1.480 0.000   20 1.480
NCMWE7 18/12/2014 Put 8.250 0.075 0.075 0.070 200 3,420 0.075
NCMWY8 18/12/2014 Call 8.500 1.255 1.255 0.000   700 1.255
NCMWZ8 18/12/2014 Put 8.500 0.105 0.105 0.000   1,249 0.105
NCMGP8 18/12/2014 Call 8.510 1.250 1.250 0.000   14 1.250
NCMGQ8 18/12/2014 Put 8.510 0.105 0.105 0.000   500 0.105
NCMW37 18/12/2014 Call 8.750 1.045 1.045 0.000   120 1.045
NCMW47 18/12/2014 Put 8.750 0.145 0.145 0.000   725 0.145
NCMME8 18/12/2014 Call 9.000 0.850 0.850 0.840 50 2,475 0.850
NCMMF8 18/12/2014 Put 9.000 0.200 0.200 0.000   860 0.200
NCMI68 18/12/2014 Call 9.010 0.845 0.845 0.000   1,387 0.845
NCMIG8 18/12/2014 Put 9.010 0.205 0.205 0.000   1,390 0.205
NCMYV7 18/12/2014 Call 9.250 0.675 0.675 0.660 65 612 0.675
NCMYW7 18/12/2014 Put 9.250 0.275 0.275 0.000   2,400 0.275
NCMGS8 18/12/2014 Call 9.260 0.670 0.670 0.000   200 0.670
NCMGR8 18/12/2014 Put 9.260 0.275 0.275 0.000   0 0.275
NCMJD8 18/12/2014 Call 9.500 0.525 0.525 0.000   1,132 0.525
NCMJE8 18/12/2014 Put 9.500 0.370 0.370 0.350 200 3,999 0.370
NCMII8 18/12/2014 Call 9.510 0.515 0.515 0.000   1,097 0.515
NCMIH8 18/12/2014 Put 9.510 0.375 0.375 0.000   717 0.375
NCMZ57 18/12/2014 Call 9.750 0.395 0.395 0.000   2,400 0.395
NCMZ67 18/12/2014 Put 9.750 0.490 0.490 0.000   2,268 0.490
NCMQR8 18/12/2014 Call 9.760 0.390 0.390 0.000   285 0.390
NCMQS8 18/12/2014 Put 9.760 0.495 0.495 0.000   0 0.495
NCMYI7 18/12/2014 Call 10.000 0.290 0.290 0.290 10 4,294 0.290
NCMYJ7 18/12/2014 Put 10.000 0.635 0.635 0.000   1,720 0.635
NCMIJ8 18/12/2014 Call 10.010 0.285 0.285 0.280 120 508 0.285
NCMIK8 18/12/2014 Put 10.010 0.635 0.635 0.000   921 0.635
NCMZJ7 18/12/2014 Call 10.250 0.205 0.205 0.200 300 1,879 0.205
NCMZK7 18/12/2014 Put 10.250 0.800 0.800 0.000   208 0.800
NCMQN8 18/12/2014 Call 10.260 0.205 0.205 0.000   100 0.205
NCMQO8 18/12/2014 Put 10.260 0.805 0.805 0.000   10 0.805
NCMX97 18/12/2014 Call 10.500 0.145 0.145 0.000   5,395 0.145
NCMXA7 18/12/2014 Put 10.500 0.985 0.985 0.000   4,989 0.985
NCMIM8 18/12/2014 Call 10.510 0.145 0.145 0.000   632 0.145
NCMIL8 18/12/2014 Put 10.510 0.990 0.990 0.000   1,338 0.990
NCME18 18/12/2014 Call 10.750 0.100 0.100 0.000   3,475 0.100
NCME28 18/12/2014 Put 10.750 1.190 1.190 0.000   225 1.190
NCMBX8 18/12/2014 Call 10.760 0.100 0.100 0.000   1,976 0.100
NCMBW8 18/12/2014 Put 10.760 1.195 1.195 0.000   95 1.195
NCMXB7 18/12/2014 Call 11.000 0.070 0.070 0.000   5,449 0.070
NCMXC7 18/12/2014 Put 11.000 1.410 1.410 0.000   1,241 1.410
NCMIN8 18/12/2014 Call 11.010 0.070 0.070 0.000   812 0.070
NCMIQ8 18/12/2014 Put 11.010 1.415 1.415 0.000   2,594 1.415
NCMEW8 18/12/2014 Call 11.250 0.050 0.050 0.050 50 5,492 0.050
NCMEX8 18/12/2014 Put 11.250 1.640 1.640 0.000   475 1.640
NCMT77 18/12/2014 Call 11.500 0.035 0.035 0.000   1,419 0.035
NCMT87 18/12/2014 Put 11.500 1.875 1.875 0.000   0 1.875
NCMWH8 18/12/2014 Call 11.510 0.035 0.035 0.000   238 0.035
NCMWF8 18/12/2014 Put 11.510 1.875 1.875 0.000   1,021 1.875
NCMMU8 18/12/2014 Call 11.750 0.025 0.025 0.000   1,251 0.025
NCMMV8 18/12/2014 Put 11.750 2.115 2.115 0.000   530 2.115
NCMJG8 18/12/2014 Call 11.760 0.025 0.025 0.025 70 50 0.025
NCMJH8 18/12/2014 Put 11.760 2.115 2.115 0.000   153 2.115
NCMT57 18/12/2014 Call 12.000 0.015 0.015 0.000   3,791 0.015
NCMT67 18/12/2014 Put 12.000 2.360 2.360 0.000   125 2.360
NCMWI8 18/12/2014 Call 12.010 0.015 0.015 0.000   88 0.015
NCMWJ8 18/12/2014 Put 12.010 2.360 2.360 0.000   2,386 2.360
NCMPQ8 18/12/2014 Call 12.250 0.010 0.010 0.000   104 0.010
NCMPR8 18/12/2014 Put 12.250 2.605 2.605 0.000   0 2.605
NCMC67 18/12/2014 Call 12.500 0.009 0.009 0.000   1,110 0.009
NCMC77 18/12/2014 Put 12.500 2.855 2.855 0.000   0 2.855
NCMX88 18/12/2014 Call 12.510 0.009 0.009 0.000   62 0.009
NCMX78 18/12/2014 Put 12.510 2.850 2.850 0.000   450 2.850
NCMPS8 18/12/2014 Call 12.750 0.006 0.006 0.000   560 0.006
NCMPT8 18/12/2014 Put 12.750 3.100 3.100 0.000   0 3.100
NCMBG7 18/12/2014 Call 13.000 0.004 0.004 0.000   786 0.004
NCMBH7 18/12/2014 Put 13.000 3.350 3.350 0.000   0 3.350
NCMX98 18/12/2014 Call 13.010 0.004 0.004 0.000   162 0.004
NCMXA8 18/12/2014 Put 13.010 3.345 3.345 0.000   1,061 3.345
NCMQH8 18/12/2014 Call 13.250 0.003 0.003 0.000   0 0.003
NCMQI8 18/12/2014 Put 13.250 3.600 3.600 0.000   0 3.600
NCMV89 18/12/2014 Call 13.500 0.002 0.002 0.000   1,114 0.002
NCMV99 18/12/2014 Put 13.500 3.850 3.850 0.000   0 3.850
NCMEK8 18/12/2014 Call 13.510 0.002 0.002 0.000   100 0.002
NCMEL8 18/12/2014 Put 13.510 3.840 3.840 0.000   1,345 3.840
NCMJH9 18/12/2014 Call 13.750 0.001 0.001 0.000   250 0.001
NCMJX9 18/12/2014 Put 13.750 4.100 4.100 0.000   0 4.100
NCMJI8 18/12/2014 Call 13.760 0.001 0.001 0.000   0 0.001
NCMJP8 18/12/2014 Put 13.760 4.090 4.090 0.000   65 4.090
NCMTG9 18/12/2014 Call 14.000 0.001 0.001 0.000   2,595 0.001
NCMTH9 18/12/2014 Put 14.000 4.350 4.350 0.000   60 4.350
NCMN97 18/12/2014 Call 14.010 0.001 0.001 0.000   0 0.001
NCMNK7 18/12/2014 Put 14.010 4.340 4.340 0.000   1,419 4.340
NCMNQ7 18/12/2014 Call 14.260 0.001 0.001 0.000   0 0.001
NCMNL7 18/12/2014 Put 14.260 4.585 4.585 0.000   0 4.585
NCMP39 18/12/2014 Call 14.500 0.000 0.000 0.000   2,712 0.000
NCMP49 18/12/2014 Put 14.500 4.850 4.850 0.000   80 4.850
NCMNQ8 18/12/2014 Call 14.510 0.000 0.000 0.000   30 0.000
NCMNP8 18/12/2014 Put 14.510 4.835 4.835 0.000   793 4.835
NCMP19 18/12/2014 Call 15.000 0.000 0.000 0.000   7,930 0.000
NCMP29 18/12/2014 Put 15.000 5.350 5.350 0.000   0 5.350
NCMXC8 18/12/2014 Call 15.010 0.000 0.000 0.000   65 0.000
NCMXB8 18/12/2014 Put 15.010 5.335 5.335 0.000   1,126 5.335
NCMMM7 18/12/2014 Call 15.500 0.000 0.000 0.000   500 0.000
NCMMN7 18/12/2014 Put 15.500 5.850 5.850 0.000   0 5.850
NCMXG8 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMXH8 18/12/2014 Put 15.510 5.835 5.835 0.000   1,861 5.835
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.000
NCMJ29 18/12/2014 Put 16.000 6.350 6.350 0.000   0 6.350
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMP18 18/12/2014 Put 16.010 6.330 6.330 0.000   1,232 6.330
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 6.850 6.850 0.000   0 6.850
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMXI8 18/12/2014 Put 16.510 6.830 6.830 0.000   160 6.830
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 7.350 7.350 0.000   0 7.350
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 7.330 7.330 0.000   624 7.330
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 7.830 7.830 0.000   269 7.830
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 8.350 8.350 0.000   0 8.350
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 8.330 8.330 0.000   926 8.330
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 9.350 9.350 0.000   0 9.350
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 9.330 9.330 0.000   751 9.330
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 10.350 10.350 0.000   0 10.350
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 10.330 10.330 0.000   846 10.330
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.830 10.830 0.000   267 10.830
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 11.350 11.350 0.000   0 11.350
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 11.330 11.330 0.000   165 11.330
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.830 11.830 0.000   158 11.830
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 12.350 12.350 0.000   0 12.350
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 12.325 12.325 0.000 6 829 12.325
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.825 12.825 0.000   249 12.825
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 13.350 13.350 0.000   0 13.350
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 13.320 13.320 0.000   896 13.320
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.820 13.820 0.000   317 13.820
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 14.350 14.350 0.000   0 14.350
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 14.320 14.320 0.000   590 14.320
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.815 14.815 0.000   385 14.815
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 15.350 15.350 0.000   0 15.350
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 15.315 15.315 0.000   786 15.315
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.815 15.815 0.000   139 15.815
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 16.315 16.315 0.000   898 16.315
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.810 16.810 0.000   272 16.810
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 17.310 17.310 0.000   2,177 17.310
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.810 17.810 0.000   189 17.810
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 18.350 18.350 0.000   0 18.350
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 18.310 18.310 0.000   169 18.310
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.810 18.810 0.000   4 18.810
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 19.350 19.350 0.000   0 19.350
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 19.305 19.305 0.000   552 19.305
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.805 19.805 0.000   47 19.805
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 20.350 20.350 0.000   0 20.350
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 20.305 20.305 0.000   256 20.305
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.805 20.805 0.000   40 20.805
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 21.305 21.305 0.000   186 21.305
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.800 21.800 0.000   55 21.800
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 22.300 22.300 0.000   531 22.300
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 23.300 23.300 0.000   99 23.300
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 24.350 24.350 0.000   0 24.350
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 24.295 24.295 0.000   156 24.295
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 25.350 25.350 0.000   0 25.350
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.795 25.795 0.000   57 25.795
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 26.295 26.295 0.000   0 26.295
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.795 26.795 0.000   284 26.795
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 29.290 29.290 0.000   0 29.290
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 30.350 30.350 0.000   0 30.350
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 32.350 32.350 0.000   0 32.350
NCMMA8 29/01/2015 Call 6.750 2.985 2.985 0.000   0 2.985
NCMMB8 29/01/2015 Put 6.750 0.035 0.035 0.000   76 0.035
NCMMC8 29/01/2015 Call 7.000 2.735 2.735 0.000   0 2.735
NCMMD8 29/01/2015 Put 7.000 0.050 0.050 0.000   0 0.050
NCMMO8 29/01/2015 Call 7.250 2.500 2.500 0.000   0 2.500
NCMMP8 29/01/2015 Put 7.250 0.065 0.065 0.000   0 0.065
NCMLI8 29/01/2015 Call 7.500 2.270 2.270 0.000   0 2.270
NCMLJ8 29/01/2015 Put 7.500 0.085 0.085 0.000   351 0.085
NCMI78 29/01/2015 Call 7.750 2.050 2.050 0.000   0 2.050
NCMI88 29/01/2015 Put 7.750 0.110 0.110 0.000   20 0.110
NCMI98 29/01/2015 Call 8.000 1.830 1.830 0.000   0 1.830
NCMIF8 29/01/2015 Put 8.000 0.140 0.140 0.000   2,500 0.140
NCMLX8 29/01/2015 Call 8.010 1.820 1.820 0.000   0 1.820
NCMLY8 29/01/2015 Put 8.010 0.140 0.140 0.000   0 0.140
NCMD88 29/01/2015 Call 8.250 1.620 1.620 0.000   0 1.620
NCMD98 29/01/2015 Put 8.250 0.180 0.180 0.000   445 0.180
NCMGM8 29/01/2015 Call 8.260 1.610 1.610 0.000   0 1.610
NCMGL8 29/01/2015 Put 8.260 0.180 0.180 0.000   60 0.180
NCMCV8 29/01/2015 Call 8.500 1.415 1.415 0.000   60 1.415
NCMCW8 29/01/2015 Put 8.500 0.225 0.225 0.000   172 0.225
NCMG58 29/01/2015 Call 8.510 1.410 1.410 0.000   0 1.410
NCMG68 29/01/2015 Put 8.510 0.225 0.225 0.000   0 0.225
NCMWR7 29/01/2015 Call 8.750 1.225 1.225 0.000   0 1.225
NCMWS7 29/01/2015 Put 8.750 0.285 0.285 0.000   567 0.285
NCMG88 29/01/2015 Call 8.760 1.220 1.220 0.000   0 1.220
NCMG78 29/01/2015 Put 8.760 0.285 0.285 0.000   30 0.285
NCMV77 29/01/2015 Call 9.000 1.045 1.045 0.000   278 1.045
NCMV87 29/01/2015 Put 9.000 0.355 0.355 0.000   394 0.355
NCMG98 29/01/2015 Call 9.010 1.040 1.040 0.000   0 1.040
NCMGK8 29/01/2015 Put 9.010 0.355 0.355 0.000   0 0.355
NCMVP7 29/01/2015 Call 9.250 0.885 0.885 0.000   850 0.885
NCMVQ7 29/01/2015 Put 9.250 0.440 0.440 0.425 20 1,270 0.440
NCMJ68 29/01/2015 Call 9.260 0.880 0.880 0.450 40 260 0.880
NCMJ78 29/01/2015 Put 9.260 0.440 0.440 0.000   395 0.440
NCMVR7 29/01/2015 Call 9.500 0.740 0.740 0.000   460 0.740
NCMVS7 29/01/2015 Put 9.500 0.545 0.545 0.000   110 0.545
NCMVD7 29/01/2015 Call 9.750 0.615 0.615 0.000   54 0.615
NCMVE7 29/01/2015 Put 9.750 0.660 0.660 0.000   10 0.660
NCMV97 29/01/2015 Call 10.000 0.500 0.500 0.000   1,390 0.500
NCMVA7 29/01/2015 Put 10.000 0.795 0.795 0.000   1,357 0.795
NCMVN7 29/01/2015 Call 10.250 0.400 0.400 0.000   595 0.400
NCMVO7 29/01/2015 Put 10.250 0.950 0.950 0.000   869 0.950
NCMVT7 29/01/2015 Call 10.500 0.320 0.320 0.325 10 1,272 0.320
NCMVU7 29/01/2015 Put 10.500 1.120 1.120 0.000   50 1.120
NCMVB7 29/01/2015 Call 10.750 0.250 0.250 0.000   1,671 0.250
NCMVC7 29/01/2015 Put 10.750 1.305 1.305 0.000   0 1.305
NCMVL7 29/01/2015 Call 11.000 0.195 0.195 0.180 30 872 0.195
NCMVM7 29/01/2015 Put 11.000 1.500 1.500 0.000   50 1.500
NCMVV7 29/01/2015 Call 11.250 0.150 0.150 0.000   1,702 0.150
NCMVW7 29/01/2015 Put 11.250 1.705 1.705 0.000   0 1.705
NCMVH7 29/01/2015 Call 11.500 0.115 0.115 0.000   499 0.115
NCMVI7 29/01/2015 Put 11.500 1.925 1.925 0.000   0 1.925
NCMV47 29/01/2015 Call 11.750 0.090 0.090 0.000   850 0.090
NCMV67 29/01/2015 Put 11.750 2.150 2.150 0.000   0 2.150
NCMVJ7 29/01/2015 Call 12.000 0.065 0.065 0.000   272 0.065
NCMVK7 29/01/2015 Put 12.000 2.380 2.380 0.000   10 2.380
NCMVX7 29/01/2015 Call 12.250 0.050 0.050 0.000   45 0.050
NCMVY7 29/01/2015 Put 12.250 2.615 2.615 0.000   0 2.615
NCMVF7 29/01/2015 Call 12.500 0.040 0.040 0.000   330 0.040
NCMVG7 29/01/2015 Put 12.500 2.855 2.855 0.000   0 2.855
NCMWP7 29/01/2015 Call 12.750 0.035 0.035 0.000   15 0.035
NCMWQ7 29/01/2015 Put 12.750 3.100 3.100 0.000   0 3.100
NCMWT7 29/01/2015 Call 13.000 0.035 0.035 0.000   300 0.035
NCMWU7 29/01/2015 Put 13.000 3.350 3.350 0.000   0 3.350
NCMQ98 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQA8 29/01/2015 Put 22.010 12.250 12.250 0.000   0 12.250
NCMMQ8 26/02/2015 Call 6.750 3.030 3.030 0.000   0 3.030
NCMMR8 26/02/2015 Put 6.750 0.060 0.060 0.000   150 0.060
NCMMS8 26/02/2015 Call 7.000 2.785 2.785 0.000   0 2.785
NCMMT8 26/02/2015 Put 7.000 0.080 0.080 0.000   0 0.080
NCMN58 26/02/2015 Call 7.250 2.555 2.555 0.000   0 2.555
NCMN68 26/02/2015 Put 7.250 0.105 0.105 0.000   0 0.105
NCMLK8 26/02/2015 Call 7.500 2.340 2.340 0.000   0 2.340
NCMLL8 26/02/2015 Put 7.500 0.135 0.135 0.000   1,610 0.135
NCMIT8 26/02/2015 Call 7.750 2.125 2.125 0.000   0 2.125
NCMIU8 26/02/2015 Put 7.750 0.165 0.165 0.000   420 0.165
NCMIV8 26/02/2015 Call 8.000 1.915 1.915 0.000   0 1.915
NCMIW8 26/02/2015 Put 8.000 0.205 0.205 0.000   130 0.205
NCMDK8 26/02/2015 Call 8.250 1.715 1.715 0.000   0 1.715
NCMDL8 26/02/2015 Put 8.250 0.255 0.255 0.000   45 0.255
NCMCX8 26/02/2015 Call 8.500 1.525 1.525 0.000   0 1.525
NCMCY8 26/02/2015 Put 8.500 0.310 0.310 0.000   28 0.310
NCMC18 26/02/2015 Call 8.750 1.345 1.345 0.000   10 1.345
NCMC28 26/02/2015 Put 8.750 0.380 0.380 0.000   100 0.380
NCMC98 26/02/2015 Call 9.000 1.175 1.175 0.000   60 1.175
NCMCF8 26/02/2015 Put 9.000 0.460 0.460 0.000   560 0.460
NCMBO8 26/02/2015 Call 9.250 1.020 1.020 0.000   0 1.020
NCMBP8 26/02/2015 Put 9.250 0.550 0.550 0.000   320 0.550
NCMB48 26/02/2015 Call 9.500 0.880 0.880 0.000   8 0.880
NCMB58 26/02/2015 Put 9.500 0.660 0.660 0.000   100 0.660
NCMYD7 26/02/2015 Call 9.750 0.750 0.750 0.000   20 0.750
NCMYE7 26/02/2015 Put 9.750 0.780 0.780 0.000   45 0.780
NCMZG7 26/02/2015 Call 10.000 0.635 0.635 0.000   152 0.635
NCMZH7 26/02/2015 Put 10.000 0.915 0.915 0.000   0 0.915
NCMB88 26/02/2015 Call 10.250 0.535 0.535 0.000   318 0.535
NCMB98 26/02/2015 Put 10.250 1.065 1.065 0.000   115 1.065
NCMZ47 26/02/2015 Call 10.500 0.445 0.445 0.000   126 0.445
NCMZF7 26/02/2015 Put 10.500 1.230 1.230 0.000   200 1.230
NCMZU7 26/02/2015 Call 10.750 0.370 0.370 0.000   683 0.370
NCMZV7 26/02/2015 Put 10.750 1.405 1.405 0.000   0 1.405
NCMB28 26/02/2015 Call 11.000 0.305 0.305 0.000   280 0.305
NCMB38 26/02/2015 Put 11.000 1.590 1.590 0.000   40 1.590
NCMBF8 26/02/2015 Call 11.250 0.250 0.250 0.000   50 0.250
NCMBG8 26/02/2015 Put 11.250 1.785 1.785 0.000   75 1.785
NCMYZ7 26/02/2015 Call 11.500 0.205 0.205 0.235 100 227 0.205
NCMZ37 26/02/2015 Put 11.500 1.995 1.995 0.000   0 1.995
NCMZI7 26/02/2015 Call 11.750 0.165 0.165 0.000   2 0.165
NCMZQ7 26/02/2015 Put 11.750 2.205 2.205 0.000   0 2.205
NCMZY7 26/02/2015 Call 12.000 0.135 0.135 0.145 200 750 0.135
NCMB18 26/02/2015 Put 12.000 2.425 2.425 0.000   0 2.425
NCMB68 26/02/2015 Call 12.250 0.105 0.105 0.000   0 0.105
NCMB78 26/02/2015 Put 12.250 2.650 2.650 0.000   0 2.650
NCMYF7 26/02/2015 Call 12.500 0.080 0.080 0.000   40 0.080
NCMYX7 26/02/2015 Put 12.500 2.880 2.880 0.000   0 2.880
NCMZR7 26/02/2015 Call 12.750 0.065 0.065 0.000   0 0.065
NCMZT7 26/02/2015 Put 12.750 3.115 3.115 0.000   0 3.115
NCMZW7 26/02/2015 Call 13.000 0.050 0.050 0.000   29 0.050
NCMZX7 26/02/2015 Put 13.000 3.360 3.360 0.000   0 3.360
NCMQB8 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQC8 26/02/2015 Put 22.010 12.200 12.200 0.000   0 12.200
NCMZO7 26/03/2015 Call 0.010 9.730 9.730 0.000   29,247 9.730
NCMJ67 26/03/2015 Call 5.000 4.720 4.720 0.000   0 4.720
NCMJ77 26/03/2015 Put 5.000 0.007 0.007 0.000   1,130 0.007
NCMCT7 26/03/2015 Call 5.500 4.235 4.235 0.000   0 4.235
NCMCU7 26/03/2015 Put 5.500 0.015 0.015 0.000   100 0.015
NCMX79 26/03/2015 Call 6.000 3.755 3.755 0.000   0 3.755
NCMX89 26/03/2015 Put 6.000 0.035 0.035 0.000   100 0.035
NCMJW9 26/03/2015 Call 6.500 3.285 3.285 0.000   0 3.285
NCMKC9 26/03/2015 Put 6.500 0.065 0.065 0.000   421 0.065
NCMN78 26/03/2015 Call 6.750 3.060 3.060 0.000   0 3.060
NCMN88 26/03/2015 Put 6.750 0.085 0.085 0.000   0 0.085
NCMEG9 26/03/2015 Call 7.000 2.835 2.835 0.000   0 2.835
NCMEH9 26/03/2015 Put 7.000 0.110 0.110 0.000   400 0.110
NCMK88 26/03/2015 Call 7.010 2.825 2.825 0.000   0 2.825
NCMK78 26/03/2015 Put 7.010 0.110 0.110 0.000   0 0.110
NCMN98 26/03/2015 Call 7.250 2.615 2.615 0.000   0 2.615
NCMNK8 26/03/2015 Put 7.250 0.140 0.140 0.000   0 0.140
NCMZS8 26/03/2015 Call 7.500 2.400 2.400 0.000   0 2.400
NCMZT8 26/03/2015 Put 7.500 0.175 0.175 0.000   329 0.175
NCMJU8 26/03/2015 Call 7.510 2.395 2.395 0.000   250 2.395
NCMJV8 26/03/2015 Put 7.510 0.175 0.175 0.000   200 0.175
NCMLH7 26/03/2015 Call 7.750 2.195 2.195 0.000   0 2.195
NCMLS7 26/03/2015 Put 7.750 0.215 0.215 0.000   632 0.215
NCMZQ8 26/03/2015 Call 8.000 1.990 1.990 0.000   125 1.990
NCMZR8 26/03/2015 Put 8.000 0.265 0.265 0.000   1,026 0.265
NCMY19 26/03/2015 Call 8.250 1.800 1.800 0.000   100 1.800
NCMY29 26/03/2015 Put 8.250 0.320 0.320 0.000   60 0.320
NCMX18 26/03/2015 Call 8.500 1.615 1.615 0.000   165 1.615
NCMX28 26/03/2015 Put 8.500 0.385 0.385 0.000   332 0.385
NCMXY9 26/03/2015 Call 8.750 1.440 1.440 0.000   100 1.440
NCMXZ9 26/03/2015 Put 8.750 0.455 0.455 0.000   0 0.455
NCMMG8 26/03/2015 Call 9.000 1.275 1.275 0.000   1 1.275
NCMMH8 26/03/2015 Put 9.000 0.545 0.545 0.000   297 0.545
NCMPU8 26/03/2015 Call 9.010 1.270 1.270 0.000   0 1.270
NCMPV8 26/03/2015 Put 9.010 0.545 0.545 0.000   527 0.545
NCMY49 26/03/2015 Call 9.250 1.120 1.120 0.000   0 1.120
NCMY79 26/03/2015 Put 9.250 0.640 0.640 0.000   360 0.640
NCMPX8 26/03/2015 Call 9.260 1.115 1.115 0.000   0 1.115
NCMPW8 26/03/2015 Put 9.260 0.640 0.640 0.000   0 0.640
NCMJJ8 26/03/2015 Call 9.500 0.985 0.985 0.000   4,530 0.985
NCMJK8 26/03/2015 Put 9.500 0.750 0.750 0.000   780 0.750
NCMPY8 26/03/2015 Call 9.510 0.980 0.980 0.000   0 0.980
NCMPZ8 26/03/2015 Put 9.510 0.745 0.745 0.000   0 0.745
NCMYX9 26/03/2015 Call 9.750 0.855 0.855 0.000   404 0.855
NCMYZ9 26/03/2015 Put 9.750 0.870 0.870 0.000   1,103 0.870
NCMQ28 26/03/2015 Call 9.760 0.850 0.850 0.000   0 0.850
NCMQ18 26/03/2015 Put 9.760 0.865 0.865 0.000   0 0.865
NCMYK7 26/03/2015 Call 10.000 0.740 0.740 0.000   140 0.740
NCMYL7 26/03/2015 Put 10.000 1.000 1.000 0.000   811 1.000
NCMQ38 26/03/2015 Call 10.010 0.735 0.735 0.000   25 0.735
NCMQ68 26/03/2015 Put 10.010 1.000 1.000 0.000   5 1.000
NCMYI9 26/03/2015 Call 10.250 0.635 0.635 0.000   6 0.635
NCMYJ9 26/03/2015 Put 10.250 1.150 1.150 0.000   25 1.150
NCMXG7 26/03/2015 Call 10.500 0.540 0.540 0.000   460 0.540
NCMXH7 26/03/2015 Put 10.500 1.300 1.300 0.000   1,717 1.300
NCMYU9 26/03/2015 Call 10.750 0.460 0.460 0.000   261 0.460
NCMYV9 26/03/2015 Put 10.750 1.475 1.475 0.000   108 1.475
NCMXD7 26/03/2015 Call 11.000 0.385 0.385 0.395 250 2,023 0.385
NCMXF7 26/03/2015 Put 11.000 1.650 1.650 0.000   160 1.650
NCMY89 26/03/2015 Call 11.250 0.325 0.325 0.000   1,495 0.325
NCMYH9 26/03/2015 Put 11.250 1.840 1.840 0.000   24 1.840
NCMT97 26/03/2015 Call 11.500 0.270 0.270 0.000   1,297 0.270
NCMTA7 26/03/2015 Put 11.500 2.035 2.035 0.000   1,500 2.035
NCMBZ7 26/03/2015 Call 11.750 0.225 0.225 0.000   2,186 0.225
NCMC17 26/03/2015 Put 11.750 2.245 2.245 0.000   0 2.245
NCMTB7 26/03/2015 Call 12.000 0.185 0.185 0.000   244 0.185
NCMTC7 26/03/2015 Put 12.000 2.455 2.455 0.000   0 2.455
NCMCS8 26/03/2015 Call 12.010 0.185 0.185 0.000   0 0.185
NCMCR8 26/03/2015 Put 12.010 2.430 2.430 0.000   375 2.430
NCMDU7 26/03/2015 Call 12.250 0.155 0.155 0.000   250 0.155
NCMDV7 26/03/2015 Put 12.250 2.675 2.675 0.000   0 2.675
NCMLT7 26/03/2015 Call 12.260 0.155 0.155 0.000   80 0.155
NCMLU7 26/03/2015 Put 12.260 2.645 2.645 0.000   0 2.645
NCMC87 26/03/2015 Call 12.500 0.130 0.130 0.000   130 0.130
NCMC97 26/03/2015 Put 12.500 2.905 2.905 0.000   0 2.905
NCMLX7 26/03/2015 Call 12.510 0.130 0.130 0.000   0 0.130
NCMLW7 26/03/2015 Put 12.510 2.865 2.865 0.000   440 2.865
NCMDW7 26/03/2015 Call 12.750 0.105 0.105 0.000   0 0.105
NCMDX7 26/03/2015 Put 12.750 3.135 3.135 0.000   0 3.135
NCMBI7 26/03/2015 Call 13.000 0.090 0.090 0.000   0 0.090
NCMBJ7 26/03/2015 Put 13.000 3.375 3.375 0.000   120 3.375
NCMLY7 26/03/2015 Call 13.010 0.090 0.090 0.000   90 0.090
NCMLZ7 26/03/2015 Put 13.010 3.320 3.320 0.000   135 3.320
NCMTU7 26/03/2015 Call 13.250 0.075 0.075 0.000   15 0.075
NCMTV7 26/03/2015 Put 13.250 3.615 3.615 0.000   0 3.615
NCMTI9 26/03/2015 Call 14.000 0.040 0.040 0.000   230 0.040
NCMTJ9 26/03/2015 Put 14.000 4.350 4.350 0.000   0 4.350
NCMKC8 26/03/2015 Call 14.010 0.040 0.040 0.000   0 0.040
NCMKB8 26/03/2015 Put 14.010 4.275 4.275 0.000   487 4.275
NCMP79 26/03/2015 Call 15.000 0.015 0.015 0.000   182 0.015
NCMP89 26/03/2015 Put 15.000 5.350 5.350 0.000   10 5.350
NCMKD8 26/03/2015 Call 15.010 0.015 0.015 0.000   0 0.015
NCMKE8 26/03/2015 Put 15.010 5.250 5.250 0.000   0 5.250
NCMJ39 26/03/2015 Call 17.000 0.003 0.003 0.000   100 0.003
NCMJ49 26/03/2015 Put 17.000 7.350 7.350 0.000   0 7.350
NCML47 26/03/2015 Call 18.010 0.001 0.001 0.000   0 0.001
NCMKW7 26/03/2015 Put 18.010 8.220 8.220 0.000   145 8.220
NCML67 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCML57 26/03/2015 Put 19.010 9.205 9.205 0.000   85 9.205
NCMBY9 26/03/2015 Call 20.000 0.000 0.000 0.000   138 0.000
NCMBZ9 26/03/2015 Put 20.000 10.350 10.350 0.000   0 10.350
NCML77 26/03/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCML87 26/03/2015 Put 20.010 10.195 10.195 0.000   185 10.195
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 11.350 11.350 0.000   0 11.350
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 11.205 11.205 0.000   712 11.205
NCMQD8 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQE8 26/03/2015 Put 22.010 12.185 12.185 0.000   200 12.185
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 14.350 14.350 0.000   0 14.350
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 23.050 23.050 0.000   12 23.050
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 24.040 24.040 0.000   0 24.040
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 25.030 25.030 0.000   278 25.030
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 26.020 26.020 0.000   0 26.020
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 28.990 28.990 0.000   27 28.990
NCMNL8 23/04/2015 Call 6.750 3.070 3.070 0.000   0 3.070
NCMNM8 23/04/2015 Put 6.750 0.115 0.115 0.000   0 0.115
NCMNR8 23/04/2015 Call 7.000 2.840 2.840 0.000   0 2.840
NCMNS8 23/04/2015 Put 7.000 0.140 0.140 0.000   0 0.140
NCMNT8 23/04/2015 Call 7.250 2.630 2.630 0.000   0 2.630
NCMNU8 23/04/2015 Put 7.250 0.170 0.170 0.000   15 0.170
NCMLM8 23/04/2015 Call 7.500 2.420 2.420 0.000   0 2.420
NCMLR8 23/04/2015 Put 7.500 0.205 0.205 0.000   0 0.205
NCMLU8 23/04/2015 Call 7.750 2.215 2.215 0.000   0 2.215
NCMLW8 23/04/2015 Put 7.750 0.245 0.245 0.000   322 0.245
NCMKL8 23/04/2015 Call 8.000 2.020 2.020 0.000   0 2.020
NCMKM8 23/04/2015 Put 8.000 0.295 0.295 0.000   0 0.295
NCMKN8 23/04/2015 Call 8.250 1.830 1.830 0.000   0 1.830
NCMKO8 23/04/2015 Put 8.250 0.350 0.350 0.000   0 0.350
NCMKP8 23/04/2015 Call 8.500 1.660 1.660 0.000   0 1.660
NCMKQ8 23/04/2015 Put 8.500 0.420 0.420 0.000   0 0.420
NCMKR8 23/04/2015 Call 8.750 1.490 1.490 0.000   0 1.490
NCMKS8 23/04/2015 Put 8.750 0.495 0.495 0.000   15 0.495
NCMKT8 23/04/2015 Call 9.000 1.340 1.340 0.000   0 1.340
NCMKU8 23/04/2015 Put 9.000 0.590 0.590 0.000   0 0.590
NCMKV8 23/04/2015 Call 9.250 1.195 1.195 0.000   0 1.195
NCMKW8 23/04/2015 Put 9.250 0.690 0.690 0.000   14 0.690
NCMKX8 23/04/2015 Call 9.500 1.060 1.060 0.000   0 1.060
NCMKY8 23/04/2015 Put 9.500 0.805 0.805 0.000   0 0.805
NCMKZ8 23/04/2015 Call 9.750 0.935 0.935 0.000   0 0.935
NCML18 23/04/2015 Put 9.750 0.925 0.925 0.000   0 0.925
NCML28 23/04/2015 Call 10.000 0.820 0.820 0.000   0 0.820
NCML38 23/04/2015 Put 10.000 1.060 1.060 0.000   8 1.060
NCML48 23/04/2015 Call 10.250 0.715 0.715 0.000   20 0.715
NCML58 23/04/2015 Put 10.250 1.205 1.205 0.000   0 1.205
NCML68 23/04/2015 Call 10.500 0.615 0.615 0.000   0 0.615
NCML78 23/04/2015 Put 10.500 1.355 1.355 0.000   0 1.355
NCML88 23/04/2015 Call 10.750 0.525 0.525 0.000   0 0.525
NCML98 23/04/2015 Put 10.750 1.520 1.520 0.000   0 1.520
NCMLA8 23/04/2015 Call 11.000 0.445 0.445 0.000   0 0.445
NCMLB8 23/04/2015 Put 11.000 1.690 1.690 0.000   0 1.690
NCMLC8 23/04/2015 Call 11.250 0.380 0.380 0.000   0 0.380
NCMLD8 23/04/2015 Put 11.250 1.865 1.865 0.000   0 1.865
NCMLE8 23/04/2015 Call 11.500 0.325 0.325 0.000   0 0.325
NCMLF8 23/04/2015 Put 11.500 2.050 2.050 0.000   0 2.050
NCMQT8 23/04/2015 Call 11.750 0.275 0.275 0.000   0 0.275
NCMQU8 23/04/2015 Put 11.750 2.245 2.245 0.000   0 2.245
NCMQG8 23/04/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQF8 23/04/2015 Put 22.010 12.105 12.105 0.000   0 12.105
NCMZP7 25/06/2015 Call 0.010 9.800 9.800 0.000   170 9.800
NCMX99 25/06/2015 Call 6.000 3.860 3.860 0.000   20 3.860
NCMXA9 25/06/2015 Put 6.000 0.100 0.100 0.000   354 0.100
NCMKD9 25/06/2015 Call 6.500 3.405 3.405 0.000   0 3.405
NCMKS9 25/06/2015 Put 6.500 0.145 0.145 0.000   101 0.145
NCMNV8 25/06/2015 Call 6.750 3.185 3.185 0.000   0 3.185
NCMNW8 25/06/2015 Put 6.750 0.170 0.170 0.000   0 0.170
NCMEI9 25/06/2015 Call 7.000 2.965 2.965 0.000   200 2.965
NCMEJ9 25/06/2015 Put 7.000 0.200 0.200 0.000   410 0.200
NCMP28 25/06/2015 Call 7.250 2.760 2.760 0.000   0 2.760
NCMP38 25/06/2015 Put 7.250 0.240 0.240 0.000   15 0.240
NCMZU8 25/06/2015 Call 7.500 2.560 2.560 0.000   0 2.560
NCMZV8 25/06/2015 Put 7.500 0.285 0.285 0.000   95 0.285
NCMIX8 25/06/2015 Call 7.750 2.370 2.370 0.000   0 2.370
NCMIY8 25/06/2015 Put 7.750 0.345 0.345 0.000   850 0.345
NCMZW8 25/06/2015 Call 8.000 2.180 2.180 0.000   10 2.180
NCMZX8 25/06/2015 Put 8.000 0.400 0.400 0.000   277 0.400
NCMDU8 25/06/2015 Call 8.250 2.005 2.005 0.000   0 2.005
NCMDV8 25/06/2015 Put 8.250 0.475 0.475 0.000   115 0.475
NCMX38 25/06/2015 Call 8.500 1.835 1.835 0.000   0 1.835
NCMX48 25/06/2015 Put 8.500 0.545 0.545 0.000   389 0.545
NCMQD7 25/06/2015 Call 8.750 1.670 1.670 0.000   200 1.670
NCMQE7 25/06/2015 Put 8.750 0.630 0.630 0.000   319 0.630
NCMQ78 25/06/2015 Call 8.760 1.665 1.665 0.000   0 1.665
NCMQ88 25/06/2015 Put 8.760 0.625 0.625 0.000   0 0.625
NCMMI8 25/06/2015 Call 9.000 1.515 1.515 0.000   400 1.515
NCMMJ8 25/06/2015 Put 9.000 0.725 0.725 0.000   350 0.725
NCMPS7 25/06/2015 Call 9.250 1.370 1.370 0.000   0 1.370
NCMPT7 25/06/2015 Put 9.250 0.825 0.825 0.000   150 0.825
NCMJL8 25/06/2015 Call 9.500 1.235 1.235 0.000   59 1.235
NCMJM8 25/06/2015 Put 9.500 0.935 0.935 0.000   106 0.935
NCMP47 25/06/2015 Call 9.750 1.105 1.105 0.000   40 1.105
NCMP57 25/06/2015 Put 9.750 1.060 1.060 0.000   215 1.060
NCMYM7 25/06/2015 Call 10.000 0.990 0.990 0.000   479 0.990
NCMYN7 25/06/2015 Put 10.000 1.190 1.190 0.000   3,250 1.190
NCMK98 25/06/2015 Call 10.010 0.985 0.985 0.000 60 260 0.985
NCMKA8 25/06/2015 Put 10.010 1.175 1.175 0.000   50 1.175
NCMPM7 25/06/2015 Call 10.250 0.880 0.880 0.000   0 0.880
NCMPP7 25/06/2015 Put 10.250 1.325 1.325 0.000   139 1.325
NCMXI7 25/06/2015 Call 10.500 0.785 0.785 0.000   285 0.785
NCMXJ7 25/06/2015 Put 10.500 1.480 1.480 0.000   1,650 1.480
NCMP67 25/06/2015 Call 10.750 0.690 0.690 0.000   1,050 0.690
NCMP77 25/06/2015 Put 10.750 1.635 1.635 0.000   110 1.635
NCMXK7 25/06/2015 Call 11.000 0.610 0.610 0.000   1,680 0.610
NCMXL7 25/06/2015 Put 11.000 1.805 1.805 0.000   70 1.805
NCMPQ7 25/06/2015 Call 11.250 0.535 0.535 0.000   400 0.535
NCMPR7 25/06/2015 Put 11.250 1.980 1.980 0.000   0 1.980
NCMTD7 25/06/2015 Call 11.500 0.475 0.475 0.000   10 0.475
NCMTK7 25/06/2015 Put 11.500 2.170 2.170 0.000   800 2.170
NCMP87 25/06/2015 Call 11.750 0.415 0.415 0.000   1,800 0.415
NCMP97 25/06/2015 Put 11.750 2.360 2.360 0.000   200 2.360
NCMTL7 25/06/2015 Call 12.000 0.365 0.365 0.000   81 0.365
NCMTM7 25/06/2015 Put 12.000 2.560 2.560 0.000   1,668 2.560
NCMPK7 25/06/2015 Call 12.250 0.325 0.325 0.000   0 0.325
NCMPL7 25/06/2015 Put 12.250 2.770 2.770 0.000   0 2.770
NCMCF7 25/06/2015 Call 12.500 0.280 0.280 0.000   3,403 0.280
NCMCG7 25/06/2015 Put 12.500 2.980 2.980 0.000   0 2.980
NCMQL7 25/06/2015 Call 12.750 0.250 0.250 0.000   0 0.250
NCMQM7 25/06/2015 Put 12.750 3.200 3.200 0.000   0 3.200
NCMBK7 25/06/2015 Call 13.000 0.220 0.220 0.000   9 0.220
NCMBL7 25/06/2015 Put 13.000 3.425 3.425 0.000   0 3.425
NCMTW7 25/06/2015 Call 13.250 0.190 0.190 0.000   1,111 0.190
NCMTX7 25/06/2015 Put 13.250 3.655 3.655 0.000   50 3.655
NCMVC9 25/06/2015 Call 13.500 0.165 0.165 0.000   0 0.165
NCMVD9 25/06/2015 Put 13.500 3.885 3.885 0.000   0 3.885
NCMTK9 25/06/2015 Call 14.000 0.125 0.125 0.000   3 0.125
NCMTL9 25/06/2015 Put 14.000 4.365 4.365 0.000   0 4.365
NCMBQ8 25/06/2015 Call 14.010 0.125 0.125 0.000   50 0.125
NCMBR8 25/06/2015 Put 14.010 4.240 4.240 0.000   672 4.240
NCMP99 25/06/2015 Call 15.000 0.075 0.075 0.000   316 0.075
NCMPK9 25/06/2015 Put 15.000 5.350 5.350 0.000   0 5.350
NCMJ58 25/06/2015 Call 15.010 0.075 0.075 0.000   0 0.075
NCMJ48 25/06/2015 Put 15.010 5.170 5.170 0.000   0 5.170
NCMJ99 25/06/2015 Call 16.000 0.040 0.040 0.000   2,560 0.040
NCMJA9 25/06/2015 Put 16.000 6.350 6.350 0.000   0 6.350
NCMC78 25/06/2015 Call 19.000 0.007 0.007 0.000   90 0.007
NCMC88 25/06/2015 Put 19.000 9.350 9.350 0.000   0 9.350
NCMUH7 25/06/2015 Call 20.000 0.004 0.004 0.000   536 0.004
NCMUK7 25/06/2015 Put 20.000 10.350 10.350 0.000   0 10.350
NCMWN7 25/06/2015 Call 20.010 0.004 0.004 0.000   0 0.004
NCMWO7 25/06/2015 Put 20.010 10.030 10.030 0.000   1,140 10.030
NCMN57 25/06/2015 Call 21.000 0.002 0.002 0.000   0 0.002
NCMN67 25/06/2015 Put 21.000 11.350 11.350 0.000   0 11.350
NCMN87 25/06/2015 Call 21.010 0.002 0.002 0.000   0 0.002
NCMN77 25/06/2015 Put 21.010 11.015 11.015 0.000   337 11.015
NCMRW7 25/06/2015 Call 22.000 0.001 0.001 0.000   15 0.001
NCMRX7 25/06/2015 Put 22.000 12.350 12.350 0.000   0 12.350
NCMRS7 25/06/2015 Call 23.000 0.001 0.001 0.000   200 0.001
NCMRT7 25/06/2015 Put 23.000 13.350 13.350 0.000   0 13.350
NCMCQ8 25/06/2015 Call 23.010 0.001 0.001 0.000   0 0.001
NCMCP8 25/06/2015 Put 23.010 12.980 12.980 0.000   562 12.980
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 14.950 14.950 0.000   220 14.950
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 20.350 20.350 0.000   0 20.350
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.925 19.925 0.000   224 19.925
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 21.555 21.555 0.000   0 21.555
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 21.300 21.300 0.000   0 21.300
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 22.255 22.255 0.000   124 22.255
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 22.730 22.730 0.000   169 22.730
NCMXB9 24/09/2015 Call 6.000 3.960 3.960 0.000   0 3.960
NCMXC9 24/09/2015 Put 6.000 0.150 0.150 0.000   55 0.150
NCMKT9 24/09/2015 Call 6.500 3.525 3.525 0.000   0 3.525
NCMKW9 24/09/2015 Put 6.500 0.210 0.210 0.000   103 0.210
NCMP48 24/09/2015 Call 6.750 3.315 3.315 0.000   0 3.315
NCMP58 24/09/2015 Put 6.750 0.250 0.250 0.000   0 0.250
NCMEK9 24/09/2015 Call 7.000 3.105 3.105 0.000   0 3.105
NCMEL9 24/09/2015 Put 7.000 0.295 0.295 0.000   0 0.295
NCMK18 24/09/2015 Call 7.010 3.095 3.095 0.000   0 3.095
NCMK28 24/09/2015 Put 7.010 0.290 0.290 0.000   0 0.290
NCMP68 24/09/2015 Call 7.250 2.910 2.910 0.000   0 2.910
NCMP78 24/09/2015 Put 7.250 0.345 0.345 0.000   0 0.345
NCMCZ9 24/09/2015 Call 7.500 2.725 2.725 0.000   0 2.725
NCMD19 24/09/2015 Put 7.500 0.400 0.400 0.000   0 0.400
NCMIZ8 24/09/2015 Call 7.750 2.540 2.540 0.000   0 2.540
NCMJ18 24/09/2015 Put 7.750 0.460 0.460 0.000   0 0.460
NCMT48 24/09/2015 Call 8.000 2.370 2.370 0.000   0 2.370
NCMT58 24/09/2015 Put 8.000 0.530 0.530 0.000   0 0.530
NCMGN8 24/09/2015 Call 8.250 2.195 2.195 0.000   0 2.195
NCMGO8 24/09/2015 Put 8.250 0.605 0.605 0.000   0 0.605
NCMRM8 24/09/2015 Call 8.500 2.035 2.035 0.000   0 2.035
NCMRN8 24/09/2015 Put 8.500 0.685 0.685 0.000   0 0.685
NCMFG8 24/09/2015 Call 8.750 1.880 1.880 0.000   0 1.880
NCMFH8 24/09/2015 Put 8.750 0.780 0.780 0.000   0 0.780
NCMQ48 24/09/2015 Call 9.000 1.725 1.725 0.000   0 1.725
NCMQ58 24/09/2015 Put 9.000 0.870 0.870 0.000   110 0.870
NCMF58 24/09/2015 Call 9.250 1.590 1.590 0.000   0 1.590
NCMF68 24/09/2015 Put 9.250 0.980 0.980 0.000   0 0.980
NCMNX8 24/09/2015 Call 9.500 1.455 1.455 0.000   0 1.455
NCMNY8 24/09/2015 Put 9.500 1.090 1.090 0.000   0 1.090
NCMF38 24/09/2015 Call 9.750 1.325 1.325 0.000   0 1.325
NCMF48 24/09/2015 Put 9.750 1.210 1.210 0.000   0 1.210
NCMN18 24/09/2015 Call 10.000 1.215 1.215 0.000   20 1.215
NCMN28 24/09/2015 Put 10.000 1.345 1.345 0.000   20 1.345
NCMFK8 24/09/2015 Call 10.250 1.100 1.100 0.000   0 1.100
NCMFM8 24/09/2015 Put 10.250 1.475 1.475 0.000   0 1.475
NCMLZ8 24/09/2015 Call 10.500 1.000 1.000 0.000   0 1.000
NCMM18 24/09/2015 Put 10.500 1.625 1.625 0.000   25 1.625
NCMF18 24/09/2015 Call 10.750 0.910 0.910 0.000   0 0.910
NCMF28 24/09/2015 Put 10.750 1.780 1.780 0.000   0 1.780
NCMN38 24/09/2015 Call 11.000 0.820 0.820 0.000   40 0.820
NCMN48 24/09/2015 Put 11.000 1.940 1.940 0.000   190 1.940
NCMFI8 24/09/2015 Call 11.250 0.745 0.745 0.000   0 0.745
NCMFJ8 24/09/2015 Put 11.250 2.115 2.115 0.000   0 2.115
NCMLS8 24/09/2015 Call 11.500 0.670 0.670 0.000   0 0.670
NCMLT8 24/09/2015 Put 11.500 2.295 2.295 0.000   0 2.295
NCMF78 24/09/2015 Call 11.750 0.605 0.605 0.000   0 0.605
NCMFF8 24/09/2015 Put 11.750 2.475 2.475 0.000   0 2.475
NCMMW8 24/09/2015 Call 12.000 0.545 0.545 0.000   20 0.545
NCMMX8 24/09/2015 Put 12.000 2.670 2.670 0.000   0 2.670
NCMFN8 24/09/2015 Call 12.250 0.485 0.485 0.000   0 0.485
NCMFP8 24/09/2015 Put 12.250 2.860 2.860 0.000   0 2.860
NCMLP8 24/09/2015 Call 12.500 0.435 0.435 0.000   0 0.435
NCMLQ8 24/09/2015 Put 12.500 3.065 3.065 0.000   0 3.065
NCMMY8 24/09/2015 Call 13.000 0.345 0.345 0.000   5 0.345
NCMMZ8 24/09/2015 Put 13.000 3.485 3.485 0.000   0 3.485
NCMMM8 24/09/2015 Call 13.500 0.270 0.270 0.000   7 0.270
NCMMN8 24/09/2015 Put 13.500 3.925 3.925 0.000   0 3.925
NCMLN8 24/09/2015 Call 14.000 0.205 0.205 0.000   0 0.205
NCMLO8 24/09/2015 Put 14.000 4.375 4.375 0.000   0 4.375
NCMK48 24/09/2015 Call 14.010 0.200 0.200 0.000   0 0.200
NCMK38 24/09/2015 Put 14.010 4.215 4.215 0.000   0 4.215
NCMK58 24/09/2015 Call 15.010 0.130 0.130 0.000   0 0.130
NCMK68 24/09/2015 Put 15.010 5.125 5.125 0.000   212 5.125
NCMGU8 24/09/2015 Call 20.010 0.010 0.010 0.000   0 0.010
NCMGT8 24/09/2015 Put 20.010 9.910 9.910 0.000   120 9.910
NCMQP8 24/09/2015 Call 20.510 0.010 0.010 0.000   0 0.010
NCMQQ8 24/09/2015 Put 20.510 10.395 10.395 0.000   0 10.395
NCMFS8 24/09/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMG48 24/09/2015 Put 25.010 14.785 14.785 0.000   68 14.785
NCMJC7 17/12/2015 Call 5.000 4.815 4.815 0.000   0 4.815
NCMJD7 17/12/2015 Put 5.000 0.095 0.095 0.000   252 0.095
NCMCZ7 17/12/2015 Call 5.500 4.355 4.355 0.000   0 4.355
NCMD17 17/12/2015 Put 5.500 0.145 0.145 0.000   50 0.145
NCMXD9 17/12/2015 Call 6.000 3.915 3.915 0.000   40 3.915
NCMXH9 17/12/2015 Put 6.000 0.210 0.210 0.000   0 0.210
NCMKX9 17/12/2015 Call 6.500 3.490 3.490 0.000   0 3.490
NCMKY9 17/12/2015 Put 6.500 0.295 0.295 0.000   100 0.295
NCMEM9 17/12/2015 Call 7.000 3.095 3.095 0.000   100 3.095
NCMEN9 17/12/2015 Put 7.000 0.400 0.400 0.000   300 0.400
NCMQL8 17/12/2015 Call 7.010 3.085 3.085 0.000   0 3.085
NCMQM8 17/12/2015 Put 7.010 0.395 0.395 0.000   0 0.395
NCMB29 17/12/2015 Call 7.500 2.730 2.730 0.000   5 2.730
NCMB39 17/12/2015 Put 7.500 0.525 0.525 0.000   0 0.525
NCMZY8 17/12/2015 Call 8.000 2.390 2.390 0.000   130 2.390
NCMB19 17/12/2015 Put 8.000 0.685 0.685 0.000   450 0.685
NCMX58 17/12/2015 Call 8.500 2.085 2.085 0.000   0 2.085
NCMX68 17/12/2015 Put 8.500 0.870 0.870 0.000   55 0.870
NCMMK8 17/12/2015 Call 9.000 1.805 1.805 0.000   0 1.805
NCMML8 17/12/2015 Put 9.000 1.075 1.075 0.000   0 1.075
NCMJN8 17/12/2015 Call 9.500 1.565 1.565 0.000   0 1.565
NCMJO8 17/12/2015 Put 9.500 1.310 1.310 0.000   0 1.310
NCMZC7 17/12/2015 Call 10.000 1.350 1.350 0.000   450 1.350
NCMZD7 17/12/2015 Put 10.000 1.570 1.570 0.000   120 1.570
NCMXO7 17/12/2015 Call 10.500 1.160 1.160 0.000   0 1.160
NCMXP7 17/12/2015 Put 10.500 1.850 1.850 0.000   0 1.850
NCMXM7 17/12/2015 Call 11.000 0.995 0.995 0.000   22 0.995
NCMXN7 17/12/2015 Put 11.000 2.160 2.160 0.000   40 2.160
NCMTP7 17/12/2015 Call 11.500 0.855 0.855 0.000   0 0.855
NCMTQ7 17/12/2015 Put 11.500 2.490 2.490 0.000   0 2.490
NCMTN7 17/12/2015 Call 12.000 0.725 0.725 0.000   300 0.725
NCMTO7 17/12/2015 Put 12.000 2.840 2.840 0.000   4 2.840
NCMCH7 17/12/2015 Call 12.500 0.625 0.625 0.000   0 0.625
NCMCI7 17/12/2015 Put 12.500 3.220 3.220 0.000   0 3.220
NCMBM7 17/12/2015 Call 13.000 0.530 0.530 0.000   0 0.530
NCMBO7 17/12/2015 Put 13.000 3.615 3.615 0.000   102 3.615
NCMVE9 17/12/2015 Call 13.500 0.455 0.455 0.000   400 0.455
NCMVF9 17/12/2015 Put 13.500 4.035 4.035 0.000   0 4.035
NCMTM9 17/12/2015 Call 14.000 0.385 0.385 0.000   0 0.385
NCMU29 17/12/2015 Put 14.000 4.470 4.470 0.000   597 4.470
NCMPP9 17/12/2015 Call 15.000 0.280 0.280 0.000   278 0.280
NCMPQ9 17/12/2015 Put 15.000 5.385 5.385 0.000   0 5.385
NCMJB9 17/12/2015 Call 16.000 0.210 0.210 0.000   865 0.210
NCMJC9 17/12/2015 Put 16.000 6.350 6.350 0.000   480 6.350
NCMRK8 17/12/2015 Call 17.000 0.155 0.155 0.000   450 0.155
NCMRL8 17/12/2015 Put 17.000 7.350 7.350 0.000   0 7.350
NCMFT8 17/12/2015 Call 18.000 0.115 0.115 0.000   50 0.115
NCMFU8 17/12/2015 Put 18.000 8.350 8.350 0.000   0 8.350
NCMFX8 17/12/2015 Call 20.000 0.070 0.070 0.000   12,075 0.070
NCMFY8 17/12/2015 Put 20.000 10.350 10.350 0.000   0 10.350
NCMFV8 17/12/2015 Call 21.000 0.050 0.050 0.000   61 0.050
NCMFW8 17/12/2015 Put 21.000 11.350 11.350 0.000   0 11.350
NCMFL8 17/12/2015 Call 23.000 0.030 0.030 0.000   1,200 0.030
NCMFO8 17/12/2015 Put 23.000 13.350 13.350 0.000   0 13.350
NCMG28 17/12/2015 Call 24.000 0.025 0.025 0.000   50 0.025
NCMG38 17/12/2015 Put 24.000 14.350 14.350 0.000   0 14.350
NCMFZ8 17/12/2015 Call 25.000 0.020 0.020 0.000   2,932 0.020
NCMG18 17/12/2015 Put 25.000 15.350 15.350 0.000   0 15.350
NCMIO8 17/12/2015 Call 28.000 0.015 0.015 0.000   50 0.015
NCMIP8 17/12/2015 Put 28.000 18.350 18.350 0.000   0 18.350
NCMM28 17/12/2015 Call 29.000 0.010 0.010 0.000   5,801 0.010
NCMM38 17/12/2015 Put 29.000 19.350 19.350 0.000   0 19.350
NCMWR8 17/12/2015 Call 35.000 0.005 0.005 0.000   330 0.005
NCMWQ8 17/12/2015 Put 35.000 25.350 25.350 0.000   0 25.350
NCMWN8 17/12/2015 Call 40.000 0.003 0.003 0.000   6,681 0.003
NCMWM8 17/12/2015 Put 40.000 30.350 30.350 0.000   0 30.350
NCMKE9 17/12/2015 Call 40.010 0.004 0.004 0.000   0 0.004
NCMKF9 17/12/2015 Put 40.010 29.215 29.215 0.000   360 29.215
NCMP88 23/03/2016 Call 6.500 3.680 3.680 0.000   0 3.680
NCMP98 23/03/2016 Put 6.500 0.360 0.360 0.000   0 0.360
NCMPK8 23/03/2016 Call 7.000 3.305 3.305 0.000   0 3.305
NCMPL8 23/03/2016 Put 7.000 0.475 0.475 0.000   0 0.475
NCMBT7 23/03/2016 Call 7.500 2.955 2.955 0.000   0 2.955
NCMBU7 23/03/2016 Put 7.500 0.610 0.610 0.000   0 0.610
NCMZ19 23/03/2016 Call 8.000 2.630 2.630 0.000   0 2.630
NCMZ29 23/03/2016 Put 8.000 0.765 0.765 0.000   0 0.765
NCMBR7 23/03/2016 Call 8.500 2.330 2.330 0.000   0 2.330
NCMBS7 23/03/2016 Put 8.500 0.950 0.950 0.000   0 0.950
NCMZD9 23/03/2016 Call 9.000 2.045 2.045 0.000   0 2.045
NCMZE9 23/03/2016 Put 9.000 1.155 1.155 0.000   20 1.155
NCMB17 23/03/2016 Call 9.500 1.790 1.790 0.000   0 1.790
NCMB27 23/03/2016 Put 9.500 1.385 1.385 0.000   0 1.385
NCMZF9 23/03/2016 Call 10.000 1.560 1.560 0.000   0 1.560
NCMZG9 23/03/2016 Put 10.000 1.640 1.640 0.000   0 1.640
NCMZX9 23/03/2016 Call 10.500 1.340 1.340 0.000   0 1.340
NCMZY9 23/03/2016 Put 10.500 1.915 1.915 0.000   0 1.915
NCMZB9 23/03/2016 Call 11.000 1.160 1.160 0.000   0 1.160
NCMZC9 23/03/2016 Put 11.000 2.220 2.220 0.000   155 2.220
NCMZ99 23/03/2016 Call 11.500 0.990 0.990 0.000   0 0.990
NCMZA9 23/03/2016 Put 11.500 2.545 2.545 0.000   0 2.545
NCMBX7 23/03/2016 Call 12.000 0.845 0.845 0.000   178 0.845
NCMBY7 23/03/2016 Put 12.000 2.895 2.895 0.000   0 2.895
NCMDS7 23/03/2016 Call 12.500 0.720 0.720 0.000   0 0.720
NCMDT7 23/03/2016 Put 12.500 3.265 3.265 0.000   0 3.265
NCME77 23/03/2016 Call 13.000 0.610 0.610 0.000   220 0.610
NCME87 23/03/2016 Put 13.000 3.660 3.660 0.000   0 3.660
NCMJE7 23/06/2016 Call 5.000 4.960 4.960 0.000   0 4.960
NCMJF7 23/06/2016 Put 5.000 0.110 0.110 0.000   150 0.110
NCMD27 23/06/2016 Call 5.500 4.545 4.545 0.000   0 4.545
NCMD37 23/06/2016 Put 5.500 0.180 0.180 0.000   50 0.180
NCMXI9 23/06/2016 Call 6.000 4.150 4.150 0.000   0 4.150
NCMXJ9 23/06/2016 Put 6.000 0.265 0.265 0.000   125 0.265
NCMKZ9 23/06/2016 Call 6.500 3.785 3.785 0.000   0 3.785
NCML19 23/06/2016 Put 6.500 0.380 0.380 0.000   0 0.380
NCMEO9 23/06/2016 Call 7.000 3.440 3.440 0.000   0 3.440
NCMFX9 23/06/2016 Put 7.000 0.520 0.520 0.000   0 0.520
NCMU99 23/06/2016 Call 7.500 3.120 3.120 0.000   0 3.120
NCMUA9 23/06/2016 Put 7.500 0.685 0.685 0.000   110 0.685
NCMK89 23/06/2016 Call 8.000 2.820 2.820 0.000   20 2.820
NCMK99 23/06/2016 Put 8.000 0.870 0.870 0.000   0 0.870
NCMG69 23/06/2016 Call 8.500 2.555 2.555 0.000   54 2.555
NCMG79 23/06/2016 Put 8.500 1.085 1.085 0.000   20 1.085
NCMGO9 23/06/2016 Call 9.000 2.310 2.310 0.000   0 2.310
NCMGP9 23/06/2016 Put 9.000 1.325 1.325 0.000   20 1.325
NCMG89 23/06/2016 Call 9.500 2.080 2.080 0.000   0 2.080
NCMG99 23/06/2016 Put 9.500 1.580 1.580 0.000   0 1.580
NCMGM9 23/06/2016 Call 10.000 1.880 1.880 0.000   0 1.880
NCMGN9 23/06/2016 Put 10.000 1.870 1.870 0.000   0 1.870
NCMFV9 23/06/2016 Call 10.500 1.690 1.690 0.000   0 1.690
NCMFW9 23/06/2016 Put 10.500 2.165 2.165 0.000   0 2.165
NCMGQ9 23/06/2016 Call 11.000 1.530 1.530 0.000   0 1.530
NCMGR9 23/06/2016 Put 11.000 2.495 2.495 0.000   0 2.495
NCMGK9 23/06/2016 Call 11.500 1.375 1.375 0.000   0 1.375
NCMGL9 23/06/2016 Put 11.500 2.830 2.830 0.000   0 2.830
NCMJ69 23/06/2016 Call 12.000 1.240 1.240 0.000   0 1.240
NCMJ79 23/06/2016 Put 12.000 3.190 3.190 0.000   0 3.190
NCMKQ9 23/06/2016 Call 12.500 1.120 1.120 0.000   0 1.120
NCMKR9 23/06/2016 Put 12.500 3.560 3.560 0.000   0 3.560
NCMQE9 23/06/2016 Call 13.000 1.000 1.000 0.000   1,000 1.000
NCMQF9 23/06/2016 Put 13.000 3.945 3.945 0.000   0 3.945
NCMUP9 23/06/2016 Call 13.500 0.910 0.910 0.000   0 0.910
NCMUQ9 23/06/2016 Put 13.500 4.350 4.350 0.000   0 4.350
NCMUR9 23/06/2016 Call 14.000 0.815 0.815 0.000   1,000 0.815
NCMUS9 23/06/2016 Put 14.000 4.755 4.755 0.000   0 4.755
NCMN39 23/06/2016 Call 30.000 0.045 0.045 0.000   864 0.045
NCMN29 23/06/2016 Put 30.000 20.350 20.350 0.000   0 20.350
NCMN49 23/06/2016 Call 35.000 0.020 0.020 0.000   50 0.020
NCMN59 23/06/2016 Put 35.000 25.350 25.350 0.000   0 25.350
NCMN79 23/06/2016 Call 40.000 0.010 0.010 0.000   6,030 0.010
NCMN69 23/06/2016 Put 40.000 30.350 30.350 0.000   0 30.350
NCMWH7 22/12/2016 Call 5.500 4.690 4.690 0.000   10 4.690
NCMWI7 22/12/2016 Put 5.500 0.355 0.355 0.000   345 0.355
NCMYT7 22/12/2016 Call 6.000 4.315 4.315 0.000   0 4.315
NCMYU7 22/12/2016 Put 6.000 0.460 0.460 0.000   100 0.460
NCMY17 22/12/2016 Call 6.500 3.965 3.965 0.000   0 3.965
NCMY27 22/12/2016 Put 6.500 0.585 0.585 0.000   220 0.585
NCMYR7 22/12/2016 Call 7.000 3.630 3.630 0.000   0 3.630
NCMYS7 22/12/2016 Put 7.000 0.730 0.730 0.000   0 0.730
NCMWJ7 22/12/2016 Call 7.500 3.315 3.315 0.000   0 3.315
NCMXZ7 22/12/2016 Put 7.500 0.885 0.885 0.000   0 0.885
NCMY77 22/12/2016 Call 8.000 3.025 3.025 0.000   20 3.025
NCMYO7 22/12/2016 Put 8.000 1.070 1.070 0.000   0 1.070
NCMY57 22/12/2016 Call 8.500 2.745 2.745 0.000   14 2.745
NCMY67 22/12/2016 Put 8.500 1.265 1.265 0.000   0 1.265
NCMYP7 22/12/2016 Call 9.000 2.500 2.500 0.000   0 2.500
NCMYQ7 22/12/2016 Put 9.000 1.490 1.490 0.000   0 1.490
NCMY37 22/12/2016 Call 9.500 2.255 2.255 0.000   500 2.255
NCMY47 22/12/2016 Put 9.500 1.725 1.725 0.000   30 1.725
NCMZ17 22/12/2016 Call 10.000 2.040 2.040 0.000   12 2.040
NCMZ27 22/12/2016 Put 10.000 1.990 1.990 0.000   20 1.990
NCMZL7 22/12/2016 Call 10.500 1.835 1.835 0.000   6 1.835
NCMZM7 22/12/2016 Put 10.500 2.260 2.260 0.000   0 2.260
NCMDM8 22/12/2016 Call 11.000 1.650 1.650 0.000   19 1.650
NCMDN8 22/12/2016 Put 11.000 2.560 2.560 0.000   0 2.560
NCMDO8 22/12/2016 Call 11.500 1.480 1.480 0.000   3 1.480
NCMDP8 22/12/2016 Put 11.500 2.870 2.870 0.000   0 2.870
NCMDR8 22/12/2016 Call 12.000 1.325 1.325 0.000   6 1.325
NCMDQ8 22/12/2016 Put 12.000 3.205 3.205 0.000   0 3.205
NCMDS8 22/12/2016 Call 12.500 1.185 1.185 0.000   206 1.185
NCMDT8 22/12/2016 Put 12.500 3.550 3.550 0.000   0 3.550
NCMEN8 22/12/2016 Call 13.000 1.050 1.050 0.000   0 1.050
NCMEM8 22/12/2016 Put 13.000 3.915 3.915 0.000   0 3.915
NCMQJ8 22/12/2016 Call 13.500 0.945 0.945 0.000   0 0.945
NCMQK8 22/12/2016 Put 13.500 4.300 4.300 0.000   0 4.300
NCMEO8 22/12/2016 Call 14.000 0.835 0.835 0.000   485 0.835
NCMEP8 22/12/2016 Put 14.000 4.690 4.690 0.000   60 4.690
NCMMV9 22/12/2016 Call 14.500 0.745 0.745 0.000   80 0.745
NCMMW9 22/12/2016 Put 14.500 5.105 5.105 0.000   0 5.105
NCMER8 22/12/2016 Call 15.000 0.665 0.665 0.000   155 0.665
NCMEQ8 22/12/2016 Put 15.000 5.530 5.530 0.000   100 5.530
NCMPM8 29/06/2017 Call 6.500 4.090 4.090 0.000   0 4.090
NCMPN8 29/06/2017 Put 6.500 0.610 0.610 0.000   0 0.610
NCMPO8 29/06/2017 Call 7.000 3.800 3.800 0.000   0 3.800
NCMPP8 29/06/2017 Put 7.000 0.780 0.780 0.000   20 0.780
NCMJ28 29/06/2017 Call 7.500 3.530 3.530 0.000   0 3.530
NCMJ38 29/06/2017 Put 7.500 0.965 0.965 0.000   800 0.965
NCMDW8 29/06/2017 Call 8.000 3.280 3.280 0.000   0 3.280
NCMDX8 29/06/2017 Put 8.000 1.175 1.175 0.000   400 1.175
NCMPW7 29/06/2017 Call 8.500 3.050 3.050 0.000   0 3.050
NCMPX7 29/06/2017 Put 8.500 1.395 1.395 0.000   20 1.395
NCMQB7 29/06/2017 Call 9.000 2.840 2.840 0.000   0 2.840
NCMQC7 29/06/2017 Put 9.000 1.645 1.645 0.000   10 1.645
NCMPY7 29/06/2017 Call 9.500 2.640 2.640 0.000   0 2.640
NCMPZ7 29/06/2017 Put 9.500 1.900 1.900 0.000   7 1.900
NCMQ97 29/06/2017 Call 10.000 2.470 2.470 0.000   221 2.470
NCMQA7 29/06/2017 Put 10.000 2.190 2.190 0.000   200 2.190
NCMQ17 29/06/2017 Call 10.500 2.300 2.300 0.000   0 2.300
NCMQ27 29/06/2017 Put 10.500 2.480 2.480 0.000   0 2.480
NCMQ77 29/06/2017 Call 11.000 2.150 2.150 0.000   0 2.150
NCMQ87 29/06/2017 Put 11.000 2.795 2.795 0.000   100 2.795
NCMQ57 29/06/2017 Call 11.500 2.015 2.015 0.000   166 2.015
NCMQ67 29/06/2017 Put 11.500 3.120 3.120 0.000   100 3.120
NCMPU7 29/06/2017 Call 12.000 1.880 1.880 0.000   0 1.880
NCMPV7 29/06/2017 Put 12.000 3.455 3.455 0.000   0 3.455
NCMQ37 29/06/2017 Call 12.500 1.760 1.760 0.000   0 1.760
NCMQ47 29/06/2017 Put 12.500 3.815 3.815 0.000   0 3.815
NCMQF7 29/06/2017 Call 13.000 1.655 1.655 0.000   22 1.655
NCMQG7 29/06/2017 Put 13.000 4.180 4.180 0.000   10 4.180
NCMU37 29/06/2017 Call 13.500 1.555 1.555 0.000   10 1.555
NCMU47 29/06/2017 Put 13.500 4.555 4.555 0.000   600 4.555

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.