Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 11.320 Up 0.050 11.220 11.320 11.250 11.320 11.160 1,611,808 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMKV7 25/09/2014 Call 0.010 11.330 11.330 0.000   0 11.330
NCMNO7 25/09/2014 Call 5.220 6.110 6.110 0.000   0 6.110
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   0 0.000
NCMIL7 25/09/2014 Call 5.720 5.610 5.610 0.000   0 5.610
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   0 0.000
NCMYS9 25/09/2014 Call 5.970 5.360 5.360 0.000   0 5.360
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   0 0.000
NCMYQ9 25/09/2014 Call 6.220 5.110 5.110 0.000   0 5.110
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   0 0.000
NCMMA9 25/09/2014 Call 6.460 4.875 4.875 0.000   0 4.875
NCMMB9 25/09/2014 Put 6.460 0.000 0.000 0.000   0 0.000
NCMLS9 25/09/2014 Call 6.710 4.625 4.625 0.000   0 4.625
NCMLT9 25/09/2014 Put 6.710 0.000 0.000 0.000   0 0.000
NCMTY7 25/09/2014 Call 6.720 4.615 4.615 0.000   0 4.615
NCMS37 25/09/2014 Put 6.720 0.000 0.000 0.000   0 0.000
NCMJM9 25/09/2014 Call 6.960 4.375 4.375 0.000   0 4.375
NCMJN9 25/09/2014 Put 6.960 0.000 0.000 0.000   0 0.000
NCMIL9 25/09/2014 Call 7.210 4.125 4.125 0.000   0 4.125
NCMJD9 25/09/2014 Put 7.210 0.000 0.000 0.000   0 0.000
NCMZI8 25/09/2014 Call 7.460 3.875 3.875 0.000   0 3.875
NCMZJ8 25/09/2014 Put 7.460 0.000 0.000 0.000   0 0.000
NCMDS9 25/09/2014 Call 7.710 3.625 3.625 0.000   0 3.625
NCMDT9 25/09/2014 Put 7.710 0.000 0.000 0.000   0 0.000
NCMTZ7 25/09/2014 Call 7.720 3.615 3.615 0.000   0 3.615
NCMU17 25/09/2014 Put 7.720 0.000 0.000 0.000   0 0.000
NCMZG8 25/09/2014 Call 7.960 3.375 3.375 0.000   0 3.375
NCMZH8 25/09/2014 Put 7.960 0.000 0.000 0.000   0 0.000
NCMXR8 25/09/2014 Call 8.200 3.135 3.135 0.000   0 3.135
NCMXS8 25/09/2014 Put 8.200 0.001 0.001 0.000   0 0.001
NCMWW8 25/09/2014 Call 8.450 2.890 2.890 0.000   0 2.890
NCMWX8 25/09/2014 Put 8.450 0.002 0.002 0.000   0 0.002
NCMS58 25/09/2014 Call 8.700 2.640 2.640 0.000   0 2.640
NCMS68 25/09/2014 Put 8.700 0.003 0.003 0.000   0 0.003
NCMV57 25/09/2014 Call 8.720 2.620 2.620 0.000   0 2.620
NCMU27 25/09/2014 Put 8.720 0.003 0.003 0.000   0 0.003
NCMMC8 25/09/2014 Call 8.950 2.390 2.390 0.000   0 2.390
NCMMD8 25/09/2014 Put 8.950 0.005 0.005 0.000   0 0.005
NCMGT8 25/09/2014 Call 8.960 2.380 2.380 0.000   0 2.380
NCMGU8 25/09/2014 Put 8.960 0.005 0.005 0.000   0 0.005
NCMQ28 25/09/2014 Call 9.200 2.145 2.145 0.000   0 2.145
NCMQ38 25/09/2014 Put 9.200 0.008 0.008 0.000   0 0.008
NCMJB8 25/09/2014 Call 9.450 1.900 1.900 0.000   0 1.900
NCMJC8 25/09/2014 Put 9.450 0.015 0.015 0.000   0 0.015
NCMGW8 25/09/2014 Call 9.460 1.890 1.890 0.000   0 1.890
NCMGV8 25/09/2014 Put 9.460 0.015 0.015 0.000   0 0.015
NCMN98 25/09/2014 Call 9.700 1.655 1.655 0.000   0 1.655
NCMNK8 25/09/2014 Put 9.700 0.020 0.020 0.000   0 0.020
NCMYG7 25/09/2014 Call 9.940 1.425 1.425 0.000   0 1.425
NCMYH7 25/09/2014 Put 9.940 0.030 0.030 0.000   0 0.030
NCMGX8 25/09/2014 Call 9.950 1.420 1.420 0.000   0 1.420
NCMGY8 25/09/2014 Put 9.950 0.035 0.035 0.000   0 0.035
NCMLH8 25/09/2014 Call 10.190 1.195 1.195 0.000   0 1.195
NCMLI8 25/09/2014 Put 10.190 0.050 0.050 0.000   0 0.050
NCMX77 25/09/2014 Call 10.440 0.970 0.970 0.000   0 0.970
NCMX87 25/09/2014 Put 10.440 0.080 0.080 0.000   0 0.080
NCMI18 25/09/2014 Call 10.450 0.965 0.965 0.000   0 0.965
NCMGZ8 25/09/2014 Put 10.450 0.080 0.080 0.000   0 0.080
NCML78 25/09/2014 Call 10.690 0.765 0.765 0.000   0 0.765
NCML88 25/09/2014 Put 10.690 0.125 0.125 0.140 10 0 0.125
NCMX57 25/09/2014 Call 10.940 0.580 0.580 0.000   0 0.580
NCMX67 25/09/2014 Put 10.940 0.185 0.185 0.000   0 0.185
NCMI28 25/09/2014 Call 10.950 0.575 0.575 0.000   0 0.575
NCMI38 25/09/2014 Put 10.950 0.190 0.190 0.200 27 0 0.190
NCMLD8 25/09/2014 Call 11.190 0.420 0.420 0.390 193 0 0.420
NCMLE8 25/09/2014 Put 11.190 0.280 0.280 0.305 38 0 0.280
NCMI58 25/09/2014 Call 11.200 0.415 0.415 0.385 925 0 0.415
NCMI48 25/09/2014 Put 11.200 0.280 0.280 0.000   0 0.280
NCMSV7 25/09/2014 Call 11.440 0.295 0.295 0.250 200 0 0.295
NCMSW7 25/09/2014 Put 11.440 0.400 0.400 0.000   0 0.400
NCML98 25/09/2014 Call 11.680 0.195 0.195 0.160 15 0 0.195
NCMLA8 25/09/2014 Put 11.680 0.545 0.545 0.000   0 0.545
NCMM17 25/09/2014 Call 11.690 0.195 0.195 0.000   0 0.195
NCMM37 25/09/2014 Put 11.690 0.550 0.550 0.000   0 0.550
NCMSX7 25/09/2014 Call 11.930 0.125 0.125 0.105 30 0 0.125
NCMT47 25/09/2014 Put 11.930 0.730 0.730 0.000   0 0.730
NCMG77 25/09/2014 Call 11.940 0.125 0.125 0.000   0 0.125
NCMG87 25/09/2014 Put 11.940 0.735 0.735 0.000   0 0.735
NCMLJ8 25/09/2014 Call 12.180 0.080 0.080 0.050 35 0 0.080
NCMLK8 25/09/2014 Put 12.180 0.935 0.935 0.000   0 0.935
NCMM57 25/09/2014 Call 12.190 0.075 0.075 0.000   0 0.075
NCMM47 25/09/2014 Put 12.190 0.935 0.935 0.000   0 0.935
NCMEU7 25/09/2014 Call 12.430 0.050 0.050 0.000   0 0.050
NCMEV7 25/09/2014 Put 12.430 1.155 1.155 0.000   0 1.155
NCMLB8 25/09/2014 Call 12.680 0.030 0.030 0.000   0 0.030
NCMLC8 25/09/2014 Put 12.680 1.390 1.390 0.000   0 1.390
NCMGK7 25/09/2014 Call 12.920 0.015 0.015 0.000   0 0.015
NCMG97 25/09/2014 Put 12.920 1.610 1.610 0.000   0 1.610
NCMB97 25/09/2014 Call 12.930 0.015 0.015 0.000   0 0.015
NCMBF7 25/09/2014 Put 12.930 1.630 1.630 0.000   0 1.630
NCMG37 25/09/2014 Call 12.940 0.015 0.015 0.000   0 0.015
NCMG47 25/09/2014 Put 12.940 1.630 1.630 0.000   0 1.630
NCMLF8 25/09/2014 Call 13.180 0.009 0.009 0.000   0 0.009
NCMLG8 25/09/2014 Put 13.180 1.870 1.870 0.000   0 1.870
NCMV69 25/09/2014 Call 13.420 0.005 0.005 0.000   0 0.005
NCMV79 25/09/2014 Put 13.420 2.110 2.110 0.000   0 2.110
NCMR17 25/09/2014 Call 13.430 0.005 0.005 0.000   0 0.005
NCMQZ7 25/09/2014 Put 13.430 2.110 2.110 0.000   0 2.110
NCMLL8 25/09/2014 Call 13.670 0.003 0.003 0.000   0 0.003
NCMLM8 25/09/2014 Put 13.670 2.355 2.355 0.000   0 2.355
NCMTE9 25/09/2014 Call 13.920 0.001 0.001 0.000   0 0.001
NCMTF9 25/09/2014 Put 13.920 2.605 2.605 0.000   0 2.605
NCMGL7 25/09/2014 Call 13.930 0.001 0.001 0.000   0 0.001
NCMGM7 25/09/2014 Put 13.930 2.605 2.605 0.000   0 2.605
NCMQU9 25/09/2014 Call 14.420 0.000 0.000 0.000   0 0.000
NCMQV9 25/09/2014 Put 14.420 3.105 3.105 0.000   0 3.105
NCMR27 25/09/2014 Call 14.430 0.000 0.000 0.000   0 0.000
NCMR57 25/09/2014 Put 14.430 3.100 3.100 0.000   0 3.100
NCMNY9 25/09/2014 Call 14.920 0.000 0.000 0.000   0 0.000
NCMNZ9 25/09/2014 Put 14.920 3.600 3.600 0.000   0 3.600
NCMR77 25/09/2014 Call 14.930 0.000 0.000 0.000   0 0.000
NCMR67 25/09/2014 Put 14.930 3.595 3.595 0.000   0 3.595
NCMIY9 25/09/2014 Call 15.910 0.000 0.000 0.000   0 0.000
NCMIZ9 25/09/2014 Put 15.910 4.590 4.590 0.000   0 4.590
NCMR87 25/09/2014 Call 15.920 0.000 0.000 0.000   0 0.000
NCMR97 25/09/2014 Put 15.920 4.585 4.585 0.000   0 4.585
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   0 0.000
NCMRF8 25/09/2014 Put 16.910 5.590 5.590 0.000   0 5.590
NCMW89 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
NCMW79 25/09/2014 Put 16.920 5.580 5.580 0.000   0 5.580
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   0 0.000
NCMIF8 25/09/2014 Put 17.900 6.580 6.580 0.000   0 6.580
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.000
NCMGQ7 25/09/2014 Put 17.910 6.570 6.570 0.000   0 6.570
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.070 7.070 0.000   0 7.070
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   0 0.000
NCMC48 25/09/2014 Put 18.890 7.570 7.570 0.000   0 7.570
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 7.555 7.555 0.000   0 7.555
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   0 0.000
NCMF99 25/09/2014 Put 19.890 8.570 8.570 0.000   0 8.570
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   0 0.000
NCMXW7 25/09/2014 Put 19.900 8.555 8.555 0.000   0 8.555
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   0 0.000
NCMUE7 25/09/2014 Put 20.880 9.560 9.560 0.000   0 9.560
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   0 0.000
NCMQT7 25/09/2014 Put 21.880 10.560 10.560 0.000   0 10.560
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 10.660 10.660 0.000   0 10.660
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   0 0.000
NCMQX7 25/09/2014 Put 22.870 11.550 11.550 0.000   0 11.550
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 11.530 11.530 0.000   0 11.530
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   0 0.000
NCMQV7 25/09/2014 Put 23.870 12.550 12.550 0.000   0 12.550
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 12.525 12.525 0.000   0 12.525
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.515 13.515 0.000   0 13.515
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.510 14.510 0.000   0 14.510
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.500 15.500 0.000   0 15.500
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.485 16.485 0.000   0 16.485
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   0 0.000
NCMR47 25/09/2014 Put 29.830 18.510 18.510 0.000   0 18.510
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 18.645 18.645 0.000   0 18.645
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   0 0.000
NCMSO7 25/09/2014 Put 30.830 19.510 19.510 0.000   0 19.510
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 20.460 20.460 0.000   0 20.460
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 21.640 21.640 0.000   0 21.640
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 22.640 22.640 0.000   0 22.640
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   0 0.000
NCMJF8 25/09/2014 Put 34.310 22.990 22.990 0.000   0 22.990
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   0 0.000
NCMJI8 25/09/2014 Put 34.810 23.490 23.490 0.000   0 23.490
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 23.445 23.445 0.000   0 23.445
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.435 24.435 0.000   0 24.435
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 24.935 24.935 0.000   0 24.935
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 27.630 27.630 0.000   0 27.630
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   0 0.000
NCMKY7 25/09/2014 Put 44.750 33.430 33.430 0.000   0 33.430
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   0 0.000
NCML37 25/09/2014 Put 54.690 43.370 43.370 0.000   0 43.370
NCMLD7 30/10/2014 Call 7.750 3.615 3.615 0.000   0 3.615
NCMLE7 30/10/2014 Put 7.750 0.010 0.010 0.000   0 0.010
NCMJK7 30/10/2014 Call 8.000 3.365 3.365 0.000   0 3.365
NCMJL7 30/10/2014 Put 8.000 0.015 0.015 0.000   0 0.015
NCMF37 30/10/2014 Call 8.250 3.120 3.120 0.000   0 3.120
NCMF47 30/10/2014 Put 8.250 0.020 0.020 0.000   0 0.020
NCMFK7 30/10/2014 Call 8.500 2.875 2.875 0.000   0 2.875
NCMFL7 30/10/2014 Put 8.500 0.025 0.025 0.000   0 0.025
NCMFG7 30/10/2014 Call 8.750 2.635 2.635 0.000   0 2.635
NCMFH7 30/10/2014 Put 8.750 0.030 0.030 0.000   0 0.030
NCMXV7 30/10/2014 Call 8.760 2.625 2.625 0.000   0 2.625
NCMY87 30/10/2014 Put 8.760 0.030 0.030 0.000   0 0.030
NCMEQ7 30/10/2014 Call 9.000 2.395 2.395 0.000   0 2.395
NCMER7 30/10/2014 Put 9.000 0.040 0.040 0.000   0 0.040
NCMWV7 30/10/2014 Call 9.010 2.385 2.385 0.000   0 2.385
NCMWW7 30/10/2014 Put 9.010 0.040 0.040 0.000   0 0.040
NCMF97 30/10/2014 Call 9.250 2.160 2.160 0.000   0 2.160
NCMFF7 30/10/2014 Put 9.250 0.055 0.055 0.000   0 0.055
NCMFM7 30/10/2014 Call 9.500 1.930 1.930 0.000   0 1.930
NCMFN7 30/10/2014 Put 9.500 0.070 0.070 0.000   0 0.070
NCMEG7 30/10/2014 Call 9.750 1.705 1.705 0.000   0 1.705
NCMEH7 30/10/2014 Put 9.750 0.095 0.095 0.000   0 0.095
NCMEW7 30/10/2014 Call 10.000 1.485 1.485 0.000   0 1.485
NCMEX7 30/10/2014 Put 10.000 0.130 0.130 0.000   0 0.130
NCMF77 30/10/2014 Call 10.250 1.280 1.280 0.000   0 1.280
NCMF87 30/10/2014 Put 10.250 0.170 0.170 0.000   0 0.170
NCMSC7 30/10/2014 Call 10.260 1.270 1.270 0.000   0 1.270
NCMSB7 30/10/2014 Put 10.260 0.170 0.170 0.000   0 0.170
NCMFO7 30/10/2014 Call 10.500 1.080 1.080 1.000 25 0 1.080
NCMFP7 30/10/2014 Put 10.500 0.220 0.220 0.000   0 0.220
NCMSD7 30/10/2014 Call 10.510 1.075 1.075 0.000   0 1.075
NCMSE7 30/10/2014 Put 10.510 0.225 0.225 0.000   0 0.225
NCME97 30/10/2014 Call 10.750 0.900 0.900 0.000   0 0.900
NCMEF7 30/10/2014 Put 10.750 0.290 0.290 0.280 10 0 0.290
NCMF57 30/10/2014 Call 11.000 0.740 0.740 0.000   0 0.740
NCMF67 30/10/2014 Put 11.000 0.380 0.380 0.000   0 0.380
NCMFQ7 30/10/2014 Call 11.250 0.595 0.595 0.545 30 0 0.595
NCMFR7 30/10/2014 Put 11.250 0.485 0.485 0.000   0 0.485
NCMFI7 30/10/2014 Call 11.500 0.470 0.470 0.440 115 0 0.470
NCMFJ7 30/10/2014 Put 11.500 0.615 0.615 0.000   0 0.615
NCMY97 30/10/2014 Call 11.510 0.465 0.465 0.000   0 0.465
NCMYA7 30/10/2014 Put 11.510 0.615 0.615 0.000   0 0.615
NCMF17 30/10/2014 Call 11.750 0.365 0.365 0.000   0 0.365
NCMF27 30/10/2014 Put 11.750 0.760 0.760 0.000   0 0.760
NCMX27 30/10/2014 Call 11.760 0.360 0.360 0.000   0 0.360
NCMX37 30/10/2014 Put 11.760 0.760 0.760 0.000   0 0.760
NCMFS7 30/10/2014 Call 12.000 0.275 0.275 0.255 50 0 0.275
NCMFT7 30/10/2014 Put 12.000 0.925 0.925 0.000   0 0.925
NCMGV7 30/10/2014 Call 12.010 0.275 0.275 0.240 70 0 0.275
NCMGW7 30/10/2014 Put 12.010 0.925 0.925 0.000   0 0.925
NCMFU7 30/10/2014 Call 12.250 0.210 0.210 0.000   0 0.210
NCMFV7 30/10/2014 Put 12.250 1.105 1.105 0.000   0 1.105
NCMFW7 30/10/2014 Call 12.500 0.155 0.155 0.000   0 0.155
NCMFX7 30/10/2014 Put 12.500 1.305 1.305 0.000   0 1.305
NCMUZ7 30/10/2014 Call 12.510 0.155 0.155 0.000   0 0.155
NCMV17 30/10/2014 Put 12.510 1.300 1.300 0.000   0 1.300
NCMQH7 30/10/2014 Call 12.750 0.115 0.115 0.000   0 0.115
NCMQI7 30/10/2014 Put 12.750 1.515 1.515 0.000   0 1.515
NCMRV7 30/10/2014 Call 13.000 0.085 0.085 0.000   0 0.085
NCMRY7 30/10/2014 Put 13.000 1.740 1.740 0.000   0 1.740
NCMUY7 30/10/2014 Call 13.010 0.085 0.085 0.000   0 0.085
NCMUX7 30/10/2014 Put 13.010 1.730 1.730 0.000   0 1.730
NCMTJ7 30/10/2014 Call 13.250 0.065 0.065 0.000   0 0.065
NCMTR7 30/10/2014 Put 13.250 1.970 1.970 0.000   0 1.970
NCMV37 30/10/2014 Call 13.500 0.050 0.050 0.000   0 0.050
NCMV27 30/10/2014 Put 13.500 2.200 2.200 0.000   0 2.200
NCMUV7 30/10/2014 Call 13.510 0.050 0.050 0.000   0 0.050
NCMUW7 30/10/2014 Put 13.510 2.185 2.185 0.000   0 2.185
NCMWZ7 30/10/2014 Call 13.760 0.035 0.035 0.000   0 0.035
NCMX17 30/10/2014 Put 13.760 2.420 2.420 0.000   0 2.420
NCMYB7 30/10/2014 Call 14.510 0.010 0.010 0.000   0 0.010
NCMYC7 30/10/2014 Put 14.510 3.140 3.140 0.000   0 3.140
NCMUL7 30/10/2014 Call 15.010 0.005 0.005 0.000   0 0.005
NCMUM7 30/10/2014 Put 15.010 3.635 3.635 0.000   0 3.635
NCMXQ7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMX47 30/10/2014 Put 17.010 5.620 5.620 0.000   0 5.620
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 6.120 6.120 0.000   0 6.120
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 6.615 6.615 0.000   0 6.615
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 7.115 7.115 0.000   0 7.115
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 7.610 7.610 0.000   0 7.610
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 8.605 8.605 0.000   0 8.605
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.100 10.100 0.000   0 10.100
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 10.600 10.600 0.000   0 10.600
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.090 13.090 0.000   0 13.090
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 13.585 13.585 0.000   0 13.585
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 14.580 14.580 0.000   0 14.580
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 15.580 15.580 0.000   0 15.580
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.075 16.075 0.000   0 16.075
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.070 18.070 0.000   0 18.070
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 18.565 18.565 0.000   0 18.565
NCMLF7 27/11/2014 Call 7.750 3.635 3.635 0.000   0 3.635
NCMLG7 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
NCMKL7 27/11/2014 Call 8.000 3.395 3.395 0.000   0 3.395
NCMKM7 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.030
NCMKR7 27/11/2014 Call 8.250 3.160 3.160 0.000   0 3.160
NCMKS7 27/11/2014 Put 8.250 0.035 0.035 0.000   0 0.035
NCMJU7 27/11/2014 Call 8.500 2.920 2.920 0.000   0 2.920
NCMJV7 27/11/2014 Put 8.500 0.050 0.050 0.000   0 0.050
NCMJM7 27/11/2014 Call 8.750 2.685 2.685 0.000   0 2.685
NCMJN7 27/11/2014 Put 8.750 0.060 0.060 0.000   0 0.060
NCMK77 27/11/2014 Call 9.000 2.455 2.455 0.000   0 2.455
NCMK87 27/11/2014 Put 9.000 0.080 0.080 0.000   0 0.080
NCMKP7 27/11/2014 Call 9.250 2.230 2.230 0.000   0 2.230
NCMKQ7 27/11/2014 Put 9.250 0.100 0.100 0.000   0 0.100
NCMJO7 27/11/2014 Call 9.500 2.010 2.010 0.000   0 2.010
NCMJP7 27/11/2014 Put 9.500 0.125 0.125 0.000   0 0.125
NCMKN7 27/11/2014 Call 9.750 1.795 1.795 0.000   0 1.795
NCMKO7 27/11/2014 Put 9.750 0.165 0.165 0.000   0 0.165
NCMKH7 27/11/2014 Call 10.000 1.595 1.595 0.000   0 1.595
NCMKI7 27/11/2014 Put 10.000 0.205 0.205 0.000   0 0.205
NCMSL7 27/11/2014 Call 10.010 1.585 1.585 0.000   0 1.585
NCMSM7 27/11/2014 Put 10.010 0.205 0.205 0.000   0 0.205
NCMK37 27/11/2014 Call 10.250 1.400 1.400 0.000   0 1.400
NCMK47 27/11/2014 Put 10.250 0.260 0.260 0.000   0 0.260
NCMSQ7 27/11/2014 Call 10.260 1.395 1.395 0.000   0 1.395
NCMSP7 27/11/2014 Put 10.260 0.260 0.260 0.000   0 0.260
NCMJQ7 27/11/2014 Call 10.500 1.220 1.220 0.000   0 1.220
NCMJR7 27/11/2014 Put 10.500 0.330 0.330 0.000   0 0.330
NCMK57 27/11/2014 Call 10.750 1.050 1.050 0.000   0 1.050
NCMK67 27/11/2014 Put 10.750 0.410 0.410 0.000   0 0.410
NCMKT7 27/11/2014 Call 11.000 0.895 0.895 0.000   0 0.895
NCMKU7 27/11/2014 Put 11.000 0.505 0.505 0.000   0 0.505
NCMJW7 27/11/2014 Call 11.250 0.755 0.755 0.000   0 0.755
NCMJX7 27/11/2014 Put 11.250 0.615 0.615 0.680 50 0 0.615
NCMJS7 27/11/2014 Call 11.500 0.630 0.630 0.000   0 0.630
NCMJT7 27/11/2014 Put 11.500 0.745 0.745 0.000   0 0.745
NCMMA7 27/11/2014 Call 11.750 0.525 0.525 0.000   0 0.525
NCMMB7 27/11/2014 Put 11.750 0.885 0.885 0.000   0 0.885
NCMME7 27/11/2014 Call 12.000 0.425 0.425 0.395 500 0 0.425
NCMMF7 27/11/2014 Put 12.000 1.040 1.040 0.000   0 1.040
NCMMI7 27/11/2014 Call 12.250 0.345 0.345 0.000   0 0.345
NCMMJ7 27/11/2014 Put 12.250 1.215 1.215 0.000   0 1.215
NCMMK7 27/11/2014 Call 12.500 0.280 0.280 0.000   0 0.280
NCMML7 27/11/2014 Put 12.500 1.400 1.400 0.000   0 1.400
NCMQJ7 27/11/2014 Call 12.750 0.220 0.220 0.000   0 0.220
NCMQK7 27/11/2014 Put 12.750 1.595 1.595 0.000   0 1.595
NCMRZ7 27/11/2014 Call 13.000 0.170 0.170 0.000   0 0.170
NCMS17 27/11/2014 Put 13.000 1.805 1.805 0.000   0 1.805
NCMTS7 27/11/2014 Call 13.250 0.130 0.130 0.135 20 0 0.130
NCMTT7 27/11/2014 Put 13.250 2.020 2.020 0.000   0 2.020
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 9.560 9.560 0.000   0 9.560
NCMIT7 18/12/2014 Call 5.000 6.360 6.360 0.000   0 6.360
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
NCMCR7 18/12/2014 Call 5.500 5.865 5.865 0.000   0 5.865
NCMCS7 18/12/2014 Put 5.500 0.001 0.001 0.000   0 0.001
NCMW77 18/12/2014 Call 5.750 5.620 5.620 0.000   0 5.620
NCMW87 18/12/2014 Put 5.750 0.002 0.002 0.000   0 0.002
NCMX59 18/12/2014 Call 6.000 5.370 5.370 0.000   0 5.370
NCMX69 18/12/2014 Put 6.000 0.003 0.003 0.000   0 0.003
NCMWF7 18/12/2014 Call 6.250 5.125 5.125 0.000   0 5.125
NCMWG7 18/12/2014 Put 6.250 0.005 0.005 0.000   0 0.005
NCMJO9 18/12/2014 Call 6.500 4.880 4.880 0.000   0 4.880
NCMJP9 18/12/2014 Put 6.500 0.007 0.007 0.000   0 0.007
NCMWB7 18/12/2014 Call 6.750 4.630 4.630 0.000   0 4.630
NCMWC7 18/12/2014 Put 6.750 0.010 0.010 0.000   0 0.010
NCME99 18/12/2014 Call 7.000 4.385 4.385 0.000   0 4.385
NCMEF9 18/12/2014 Put 7.000 0.015 0.015 0.000   0 0.015
NCMW57 18/12/2014 Call 7.250 4.140 4.140 0.000   0 4.140
NCMW67 18/12/2014 Put 7.250 0.020 0.020 0.000   0 0.020
NCMZK8 18/12/2014 Call 7.500 3.900 3.900 0.000   0 3.900
NCMZL8 18/12/2014 Put 7.500 0.025 0.025 0.000   0 0.025
NCMW97 18/12/2014 Call 7.750 3.660 3.660 0.000   0 3.660
NCMWA7 18/12/2014 Put 7.750 0.035 0.035 0.000   0 0.035
NCMZM8 18/12/2014 Call 8.000 3.420 3.420 0.000   0 3.420
NCMZN8 18/12/2014 Put 8.000 0.045 0.045 0.000   0 0.045
NCMCR9 18/12/2014 Call 8.010 3.410 3.410 0.000   0 3.410
NCMB59 18/12/2014 Put 8.010 0.045 0.045 0.000   0 0.045
NCMWD7 18/12/2014 Call 8.250 3.185 3.185 0.000   0 3.185
NCMWE7 18/12/2014 Put 8.250 0.055 0.055 0.000   0 0.055
NCMWY8 18/12/2014 Call 8.500 2.955 2.955 0.000   0 2.955
NCMWZ8 18/12/2014 Put 8.500 0.070 0.070 0.000   0 0.070
NCMW37 18/12/2014 Call 8.750 2.725 2.725 0.000   0 2.725
NCMW47 18/12/2014 Put 8.750 0.090 0.090 0.000   0 0.090
NCMME8 18/12/2014 Call 9.000 2.500 2.500 0.000   0 2.500
NCMMF8 18/12/2014 Put 9.000 0.115 0.115 0.000   0 0.115
NCMI68 18/12/2014 Call 9.010 2.495 2.495 0.000   0 2.495
NCMIG8 18/12/2014 Put 9.010 0.115 0.115 0.000   0 0.115
NCMYV7 18/12/2014 Call 9.250 2.285 2.285 0.000   0 2.285
NCMYW7 18/12/2014 Put 9.250 0.140 0.140 0.000   0 0.140
NCMJD8 18/12/2014 Call 9.500 2.070 2.070 0.000   0 2.070
NCMJE8 18/12/2014 Put 9.500 0.180 0.180 0.000   0 0.180
NCMII8 18/12/2014 Call 9.510 2.065 2.065 0.000   0 2.065
NCMIH8 18/12/2014 Put 9.510 0.180 0.180 0.000   0 0.180
NCMZ57 18/12/2014 Call 9.750 1.865 1.865 0.000   0 1.865
NCMZ67 18/12/2014 Put 9.750 0.220 0.220 0.000   0 0.220
NCMYI7 18/12/2014 Call 10.000 1.670 1.670 0.000   0 1.670
NCMYJ7 18/12/2014 Put 10.000 0.275 0.275 0.000   0 0.275
NCMIJ8 18/12/2014 Call 10.010 1.665 1.665 0.000   0 1.665
NCMIK8 18/12/2014 Put 10.010 0.275 0.275 0.000   0 0.275
NCMZJ7 18/12/2014 Call 10.250 1.485 1.485 0.000   0 1.485
NCMZK7 18/12/2014 Put 10.250 0.335 0.335 0.000   0 0.335
NCMX97 18/12/2014 Call 10.500 1.310 1.310 0.000   0 1.310
NCMXA7 18/12/2014 Put 10.500 0.410 0.410 0.000   0 0.410
NCMIM8 18/12/2014 Call 10.510 1.300 1.300 0.000   0 1.300
NCMIL8 18/12/2014 Put 10.510 0.410 0.410 0.000   0 0.410
NCME18 18/12/2014 Call 10.750 1.150 1.150 1.080 85 0 1.150
NCME28 18/12/2014 Put 10.750 0.495 0.495 0.000   0 0.495
NCMXB7 18/12/2014 Call 11.000 0.995 0.995 0.000   0 0.995
NCMXC7 18/12/2014 Put 11.000 0.595 0.595 0.000   0 0.595
NCMIN8 18/12/2014 Call 11.010 0.990 0.990 0.000   0 0.990
NCMIQ8 18/12/2014 Put 11.010 0.590 0.590 0.605 100 0 0.590
NCMEW8 18/12/2014 Call 11.250 0.860 0.860 0.000   0 0.860
NCMEX8 18/12/2014 Put 11.250 0.705 0.705 0.000   0 0.705
NCMT77 18/12/2014 Call 11.500 0.735 0.735 0.000   0 0.735
NCMT87 18/12/2014 Put 11.500 0.830 0.830 0.000   0 0.830
NCMWH8 18/12/2014 Call 11.510 0.730 0.730 0.000   0 0.730
NCMWF8 18/12/2014 Put 11.510 0.830 0.830 0.000   0 0.830
NCMMU8 18/12/2014 Call 11.750 0.620 0.620 0.000   0 0.620
NCMMV8 18/12/2014 Put 11.750 0.970 0.970 0.000   0 0.970
NCMT57 18/12/2014 Call 12.000 0.525 0.525 0.000   0 0.525
NCMT67 18/12/2014 Put 12.000 1.125 1.125 0.000   0 1.125
NCMWI8 18/12/2014 Call 12.010 0.520 0.520 0.490 28 0 0.520
NCMWJ8 18/12/2014 Put 12.010 1.115 1.115 0.000   0 1.115
NCMPQ8 18/12/2014 Call 12.250 0.440 0.440 0.000   0 0.440
NCMPR8 18/12/2014 Put 12.250 1.290 1.290 0.000   0 1.290
NCMC67 18/12/2014 Call 12.500 0.365 0.365 0.335 40 0 0.365
NCMC77 18/12/2014 Put 12.500 1.465 1.465 0.000   0 1.465
NCMX88 18/12/2014 Call 12.510 0.365 0.365 0.000   0 0.365
NCMX78 18/12/2014 Put 12.510 1.455 1.455 0.000   0 1.455
NCMPS8 18/12/2014 Call 12.750 0.305 0.305 0.000   0 0.305
NCMPT8 18/12/2014 Put 12.750 1.660 1.660 0.000   0 1.660
NCMBG7 18/12/2014 Call 13.000 0.250 0.250 0.000   0 0.250
NCMBH7 18/12/2014 Put 13.000 1.855 1.855 0.000   0 1.855
NCMX98 18/12/2014 Call 13.010 0.250 0.250 0.000   0 0.250
NCMXA8 18/12/2014 Put 13.010 1.840 1.840 0.000   0 1.840
NCMQH8 18/12/2014 Call 13.250 0.210 0.210 0.000   0 0.210
NCMQI8 18/12/2014 Put 13.250 2.065 2.065 0.000   0 2.065
NCMV89 18/12/2014 Call 13.500 0.170 0.170 0.000   0 0.170
NCMV99 18/12/2014 Put 13.500 2.280 2.280 0.000   0 2.280
NCMEK8 18/12/2014 Call 13.510 0.170 0.170 0.000   0 0.170
NCMEL8 18/12/2014 Put 13.510 2.260 2.260 0.000   0 2.260
NCMJH9 18/12/2014 Call 13.750 0.140 0.140 0.000   0 0.140
NCMJX9 18/12/2014 Put 13.750 2.505 2.505 0.000   0 2.505
NCMTG9 18/12/2014 Call 14.000 0.115 0.115 0.000   0 0.115
NCMTH9 18/12/2014 Put 14.000 2.735 2.735 0.000   0 2.735
NCMN97 18/12/2014 Call 14.010 0.115 0.115 0.000   0 0.115
NCMNK7 18/12/2014 Put 14.010 2.700 2.700 0.000   0 2.700
NCMNQ7 18/12/2014 Call 14.260 0.095 0.095 0.000   0 0.095
NCMNL7 18/12/2014 Put 14.260 2.930 2.930 0.000   0 2.930
NCMP39 18/12/2014 Call 14.500 0.080 0.080 0.000   0 0.080
NCMP49 18/12/2014 Put 14.500 3.205 3.205 0.000   0 3.205
NCMNQ8 18/12/2014 Call 14.510 0.075 0.075 0.000   0 0.075
NCMNP8 18/12/2014 Put 14.510 3.165 3.165 0.000   0 3.165
NCMP19 18/12/2014 Call 15.000 0.050 0.050 0.000   0 0.050
NCMP29 18/12/2014 Put 15.000 3.690 3.690 0.000   0 3.690
NCMXC8 18/12/2014 Call 15.010 0.050 0.050 0.000   0 0.050
NCMXB8 18/12/2014 Put 15.010 3.635 3.635 3.680 770 0 3.635
NCMMM7 18/12/2014 Call 15.500 0.035 0.035 0.000   0 0.035
NCMMN7 18/12/2014 Put 15.500 4.185 4.185 0.000   0 4.185
NCMXG8 18/12/2014 Call 15.510 0.035 0.035 0.000   0 0.035
NCMXH8 18/12/2014 Put 15.510 4.120 4.120 4.135 310 0 4.120
NCMJ19 18/12/2014 Call 16.000 0.020 0.020 0.000   0 0.020
NCMJ29 18/12/2014 Put 16.000 4.680 4.680 0.000   0 4.680
NCMNZ8 18/12/2014 Call 16.010 0.025 0.025 0.000   0 0.025
NCMP18 18/12/2014 Put 16.010 4.605 4.605 4.660 400 0 4.605
NCMMO7 18/12/2014 Call 16.500 0.015 0.015 0.000   0 0.015
NCMMP7 18/12/2014 Put 16.500 5.180 5.180 0.000   0 5.180
NCMXT8 18/12/2014 Call 16.510 0.015 0.015 0.000   0 0.015
NCMXI8 18/12/2014 Put 16.510 5.095 5.095 0.000   0 5.095
NCMRG8 18/12/2014 Call 17.000 0.010 0.010 0.000   0 0.010
NCMRH8 18/12/2014 Put 17.000 5.680 5.680 0.000   0 5.680
NCMNN8 18/12/2014 Call 17.010 0.010 0.010 0.000   0 0.010
NCMNO8 18/12/2014 Put 17.010 5.585 5.585 5.670 43 0 5.585
NCMXU8 18/12/2014 Call 17.510 0.006 0.006 0.000   0 0.006
NCMY58 18/12/2014 Put 17.510 6.080 6.080 0.000   0 6.080
NCMF88 18/12/2014 Call 18.000 0.004 0.004 0.000   0 0.004
NCMF98 18/12/2014 Put 18.000 6.680 6.680 0.000   0 6.680
NCMY88 18/12/2014 Call 18.010 0.004 0.004 0.000   0 0.004
NCMY98 18/12/2014 Put 18.010 6.575 6.575 0.000   0 6.575
NCMC58 18/12/2014 Call 19.000 0.002 0.002 0.000   0 0.002
NCMC68 18/12/2014 Put 19.000 7.680 7.680 0.000   0 7.680
NCMYB8 18/12/2014 Call 19.010 0.002 0.002 0.000   0 0.002
NCMYA8 18/12/2014 Put 19.010 7.570 7.570 0.000   0 7.570
NCMUF7 18/12/2014 Call 20.000 0.001 0.001 0.000   0 0.001
NCMUG7 18/12/2014 Put 20.000 8.680 8.680 0.000   0 8.680
NCMZN7 18/12/2014 Call 20.010 0.001 0.001 0.000   0 0.001
NCMZS7 18/12/2014 Put 20.010 8.565 8.565 0.000   0 8.565
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMCT8 18/12/2014 Put 20.510 9.065 9.065 0.000   0 9.065
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NCMTH7 18/12/2014 Put 21.000 9.680 9.680 0.000   0 9.680
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 9.560 9.560 0.000   0 9.560
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 10.060 10.060 0.000   0 10.060
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NCMTO9 18/12/2014 Put 22.000 10.680 10.680 0.000   0 10.680
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMIS8 18/12/2014 Put 22.010 10.555 10.555 0.000   0 10.555
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 11.055 11.055 0.000   0 11.055
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NCMTQ9 18/12/2014 Put 23.000 11.680 11.680 0.000   0 11.680
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 11.550 11.550 0.000   0 11.550
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 12.045 12.045 0.000   0 12.045
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   0 0.000
NCMTU9 18/12/2014 Put 24.000 12.680 12.680 0.000   0 12.680
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 12.545 12.545 0.000   0 12.545
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 13.040 13.040 0.000   0 13.040
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
NCMTW9 18/12/2014 Put 25.000 13.680 13.680 0.000   0 13.680
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 13.535 13.535 0.000   0 13.535
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 14.030 14.030 0.000   0 14.030
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.520 14.520 0.000   0 14.520
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.015 15.015 0.000   0 15.015
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.510 15.510 0.000   0 15.510
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 16.005 16.005 0.000   0 16.005
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   0 0.000
NCMEQ9 18/12/2014 Put 28.000 16.680 16.680 0.000   0 16.680
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 16.500 16.500 0.000   0 16.500
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 16.995 16.995 0.000   0 16.995
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   0 0.000
NCMU19 18/12/2014 Put 29.000 17.680 17.680 0.000   0 17.680
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 17.490 17.490 0.000   0 17.490
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 17.980 17.980 0.000   0 17.980
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   0 0.000
NCMET9 18/12/2014 Put 30.000 18.680 18.680 0.000   0 18.680
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 18.475 18.475 0.000   0 18.475
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 18.970 18.970 0.000   0 18.970
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 19.465 19.465 0.000   0 19.465
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 19.960 19.960 0.000   0 19.960
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 20.455 20.455 0.000   0 20.455
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.445 21.445 0.000   0 21.445
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   0 0.000
NCMEX9 18/12/2014 Put 34.000 22.680 22.680 0.000   0 22.680
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 22.435 22.435 0.000   0 22.435
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   0 0.000
NCMUK8 18/12/2014 Put 35.000 23.680 23.680 0.000   0 23.680
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 23.925 23.925 0.000   0 23.925
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 24.915 24.915 0.000   0 24.915
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   0 0.000
NCMJT9 18/12/2014 Put 40.000 28.680 28.680 0.000   0 28.680
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   0 0.000
NCMJU9 18/12/2014 Put 42.000 30.680 30.680 0.000   0 30.680
NCMWR7 29/01/2015 Call 8.750 2.805 2.805 0.000   0 2.805
NCMWS7 29/01/2015 Put 8.750 0.150 0.150 0.000   0 0.150
NCMV77 29/01/2015 Call 9.000 2.590 2.590 0.000   0 2.590
NCMV87 29/01/2015 Put 9.000 0.180 0.180 0.000   0 0.180
NCMVP7 29/01/2015 Call 9.250 2.380 2.380 0.000   0 2.380
NCMVQ7 29/01/2015 Put 9.250 0.215 0.215 0.000   0 0.215
NCMVR7 29/01/2015 Call 9.500 2.175 2.175 0.000   0 2.175
NCMVS7 29/01/2015 Put 9.500 0.260 0.260 0.000   0 0.260
NCMVD7 29/01/2015 Call 9.750 1.980 1.980 0.000   0 1.980
NCMVE7 29/01/2015 Put 9.750 0.315 0.315 0.000   0 0.315
NCMV97 29/01/2015 Call 10.000 1.795 1.795 0.000   0 1.795
NCMVA7 29/01/2015 Put 10.000 0.380 0.380 0.000   0 0.380
NCMVN7 29/01/2015 Call 10.250 1.615 1.615 0.000   0 1.615
NCMVO7 29/01/2015 Put 10.250 0.450 0.450 0.000   0 0.450
NCMVT7 29/01/2015 Call 10.500 1.450 1.450 0.000   0 1.450
NCMVU7 29/01/2015 Put 10.500 0.535 0.535 0.000   0 0.535
NCMVB7 29/01/2015 Call 10.750 1.300 1.300 0.000   0 1.300
NCMVC7 29/01/2015 Put 10.750 0.625 0.625 0.000   0 0.625
NCMVL7 29/01/2015 Call 11.000 1.155 1.155 0.000   0 1.155
NCMVM7 29/01/2015 Put 11.000 0.730 0.730 0.000   0 0.730
NCMVV7 29/01/2015 Call 11.250 1.025 1.025 0.000   0 1.025
NCMVW7 29/01/2015 Put 11.250 0.845 0.845 0.000   0 0.845
NCMVH7 29/01/2015 Call 11.500 0.905 0.905 0.000   0 0.905
NCMVI7 29/01/2015 Put 11.500 0.975 0.975 0.000   0 0.975
NCMV47 29/01/2015 Call 11.750 0.790 0.790 0.000   0 0.790
NCMV67 29/01/2015 Put 11.750 1.110 1.110 0.000   0 1.110
NCMVJ7 29/01/2015 Call 12.000 0.690 0.690 0.000   0 0.690
NCMVK7 29/01/2015 Put 12.000 1.260 1.260 0.000   0 1.260
NCMVX7 29/01/2015 Call 12.250 0.595 0.595 0.000   0 0.595
NCMVY7 29/01/2015 Put 12.250 1.420 1.420 0.000   0 1.420
NCMVF7 29/01/2015 Call 12.500 0.520 0.520 0.000   0 0.520
NCMVG7 29/01/2015 Put 12.500 1.590 1.590 0.000   0 1.590
NCMWP7 29/01/2015 Call 12.750 0.445 0.445 0.000   0 0.445
NCMWQ7 29/01/2015 Put 12.750 1.760 1.760 0.000   0 1.760
NCMWT7 29/01/2015 Call 13.000 0.390 0.390 0.000   0 0.390
NCMWU7 29/01/2015 Put 13.000 1.945 1.945 0.000   0 1.945
NCMB48 26/02/2015 Call 9.500 2.245 2.245 0.000   0 2.245
NCMB58 26/02/2015 Put 9.500 0.320 0.320 0.000   0 0.320
NCMYD7 26/02/2015 Call 9.750 2.065 2.065 0.000   0 2.065
NCMYE7 26/02/2015 Put 9.750 0.390 0.390 0.000   0 0.390
NCMZG7 26/02/2015 Call 10.000 1.890 1.890 0.000   0 1.890
NCMZH7 26/02/2015 Put 10.000 0.465 0.465 0.000   0 0.465
NCMB88 26/02/2015 Call 10.250 1.720 1.720 0.000   0 1.720
NCMB98 26/02/2015 Put 10.250 0.540 0.540 0.000   0 0.540
NCMZ47 26/02/2015 Call 10.500 1.565 1.565 0.000   0 1.565
NCMZF7 26/02/2015 Put 10.500 0.630 0.630 0.000   0 0.630
NCMZU7 26/02/2015 Call 10.750 1.420 1.420 0.000   0 1.420
NCMZV7 26/02/2015 Put 10.750 0.725 0.725 0.000   0 0.725
NCMB28 26/02/2015 Call 11.000 1.285 1.285 0.000   0 1.285
NCMB38 26/02/2015 Put 11.000 0.835 0.835 0.000   0 0.835
NCMBF8 26/02/2015 Call 11.250 1.155 1.155 0.000   0 1.155
NCMBG8 26/02/2015 Put 11.250 0.950 0.950 0.000   0 0.950
NCMYZ7 26/02/2015 Call 11.500 1.035 1.035 0.000   0 1.035
NCMZ37 26/02/2015 Put 11.500 1.080 1.080 0.000   0 1.080
NCMZI7 26/02/2015 Call 11.750 0.920 0.920 0.000   0 0.920
NCMZQ7 26/02/2015 Put 11.750 1.215 1.215 0.000   0 1.215
NCMZY7 26/02/2015 Call 12.000 0.815 0.815 0.000   0 0.815
NCMB18 26/02/2015 Put 12.000 1.360 1.360 0.000   0 1.360
NCMB68 26/02/2015 Call 12.250 0.720 0.720 0.000   0 0.720
NCMB78 26/02/2015 Put 12.250 1.515 1.515 0.000   0 1.515
NCMYF7 26/02/2015 Call 12.500 0.630 0.630 0.000   0 0.630
NCMYX7 26/02/2015 Put 12.500 1.675 1.675 0.000   0 1.675
NCMZR7 26/02/2015 Call 12.750 0.555 0.555 0.000   0 0.555
NCMZT7 26/02/2015 Put 12.750 1.850 1.850 0.000   0 1.850
NCMZW7 26/02/2015 Call 13.000 0.475 0.475 0.000   0 0.475
NCMZX7 26/02/2015 Put 13.000 2.030 2.030 0.000   0 2.030
NCMZO7 26/03/2015 Call 0.010 11.480 11.480 0.000   0 11.480
NCMJ67 26/03/2015 Call 5.000 6.395 6.395 0.000   0 6.395
NCMJ77 26/03/2015 Put 5.000 0.025 0.025 0.000   0 0.025
NCMCT7 26/03/2015 Call 5.500 5.905 5.905 0.000   0 5.905
NCMCU7 26/03/2015 Put 5.500 0.025 0.025 0.000   0 0.025
NCMX79 26/03/2015 Call 6.000 5.420 5.420 0.000   0 5.420
NCMX89 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
NCMJW9 26/03/2015 Call 6.500 4.945 4.945 0.000   0 4.945
NCMKC9 26/03/2015 Put 6.500 0.040 0.040 0.000   0 0.040
NCMEG9 26/03/2015 Call 7.000 4.480 4.480 0.000   0 4.480
NCMEH9 26/03/2015 Put 7.000 0.055 0.055 0.000   0 0.055
NCMZS8 26/03/2015 Call 7.500 4.025 4.025 0.000   0 4.025
NCMZT8 26/03/2015 Put 7.500 0.085 0.085 0.000   0 0.085
NCMLH7 26/03/2015 Call 7.750 3.800 3.800 0.000   0 3.800
NCMLS7 26/03/2015 Put 7.750 0.105 0.105 0.000   0 0.105
NCMZQ8 26/03/2015 Call 8.000 3.575 3.575 0.000   0 3.575
NCMZR8 26/03/2015 Put 8.000 0.130 0.130 0.000   0 0.130
NCMY19 26/03/2015 Call 8.250 3.360 3.360 0.000   0 3.360
NCMY29 26/03/2015 Put 8.250 0.160 0.160 0.000   0 0.160
NCMX18 26/03/2015 Call 8.500 3.145 3.145 0.000   0 3.145
NCMX28 26/03/2015 Put 8.500 0.195 0.195 0.000   0 0.195
NCMXY9 26/03/2015 Call 8.750 2.940 2.940 0.000   0 2.940
NCMXZ9 26/03/2015 Put 8.750 0.240 0.240 0.000   0 0.240
NCMMG8 26/03/2015 Call 9.000 2.735 2.735 0.000   0 2.735
NCMMH8 26/03/2015 Put 9.000 0.285 0.285 0.000   0 0.285
NCMY49 26/03/2015 Call 9.250 2.540 2.540 0.000   0 2.540
NCMY79 26/03/2015 Put 9.250 0.335 0.335 0.000   0 0.335
NCMJJ8 26/03/2015 Call 9.500 2.345 2.345 0.000   0 2.345
NCMJK8 26/03/2015 Put 9.500 0.395 0.395 0.000   0 0.395
NCMYX9 26/03/2015 Call 9.750 2.165 2.165 0.000   0 2.165
NCMYZ9 26/03/2015 Put 9.750 0.460 0.460 0.000   0 0.460
NCMYK7 26/03/2015 Call 10.000 1.990 1.990 0.000   0 1.990
NCMYL7 26/03/2015 Put 10.000 0.530 0.530 0.000   0 0.530
NCMYI9 26/03/2015 Call 10.250 1.820 1.820 0.000   0 1.820
NCMYJ9 26/03/2015 Put 10.250 0.610 0.610 0.000   0 0.610
NCMXG7 26/03/2015 Call 10.500 1.665 1.665 0.000   0 1.665
NCMXH7 26/03/2015 Put 10.500 0.700 0.700 0.000   0 0.700
NCMYU9 26/03/2015 Call 10.750 1.510 1.510 0.000   0 1.510
NCMYV9 26/03/2015 Put 10.750 0.795 0.795 0.000   0 0.795
NCMXD7 26/03/2015 Call 11.000 1.375 1.375 0.000   0 1.375
NCMXF7 26/03/2015 Put 11.000 0.905 0.905 0.000   0 0.905
NCMY89 26/03/2015 Call 11.250 1.240 1.240 0.000   0 1.240
NCMYH9 26/03/2015 Put 11.250 1.020 1.020 0.000   0 1.020
NCMT97 26/03/2015 Call 11.500 1.120 1.120 0.000   0 1.120
NCMTA7 26/03/2015 Put 11.500 1.145 1.145 0.000   0 1.145
NCMBZ7 26/03/2015 Call 11.750 1.005 1.005 0.000   0 1.005
NCMC17 26/03/2015 Put 11.750 1.280 1.280 0.000   0 1.280
NCMTB7 26/03/2015 Call 12.000 0.900 0.900 0.000   0 0.900
NCMTC7 26/03/2015 Put 12.000 1.425 1.425 0.000   0 1.425
NCMDU7 26/03/2015 Call 12.250 0.805 0.805 0.000   0 0.805
NCMDV7 26/03/2015 Put 12.250 1.580 1.580 0.000   0 1.580
NCMLT7 26/03/2015 Call 12.260 0.800 0.800 0.000   0 0.800
NCMLU7 26/03/2015 Put 12.260 1.560 1.560 0.000   0 1.560
NCMC87 26/03/2015 Call 12.500 0.710 0.710 0.000   0 0.710
NCMC97 26/03/2015 Put 12.500 1.740 1.740 0.000   0 1.740
NCMLX7 26/03/2015 Call 12.510 0.710 0.710 0.000   0 0.710
NCMLW7 26/03/2015 Put 12.510 1.720 1.720 0.000   0 1.720
NCMDW7 26/03/2015 Call 12.750 0.635 0.635 0.000   0 0.635
NCMDX7 26/03/2015 Put 12.750 1.915 1.915 0.000   0 1.915
NCMBI7 26/03/2015 Call 13.000 0.560 0.560 0.000   0 0.560
NCMBJ7 26/03/2015 Put 13.000 2.095 2.095 0.000   0 2.095
NCMLY7 26/03/2015 Call 13.010 0.560 0.560 0.000   0 0.560
NCMLZ7 26/03/2015 Put 13.010 2.065 2.065 0.000   0 2.065
NCMTU7 26/03/2015 Call 13.250 0.500 0.500 0.000   0 0.500
NCMTV7 26/03/2015 Put 13.250 2.285 2.285 0.000   0 2.285
NCMTI9 26/03/2015 Call 14.000 0.345 0.345 0.000   0 0.345
NCMTJ9 26/03/2015 Put 14.000 2.885 2.885 0.000   0 2.885
NCMP79 26/03/2015 Call 15.000 0.210 0.210 0.000   0 0.210
NCMP89 26/03/2015 Put 15.000 3.770 3.770 0.000   0 3.770
NCMJ39 26/03/2015 Call 17.000 0.085 0.085 0.000   0 0.085
NCMJ49 26/03/2015 Put 17.000 5.685 5.685 0.000   0 5.685
NCML47 26/03/2015 Call 18.010 0.055 0.055 0.000   0 0.055
NCMKW7 26/03/2015 Put 18.010 6.505 6.505 0.000   0 6.505
NCML67 26/03/2015 Call 19.010 0.035 0.035 0.000   0 0.035
NCML57 26/03/2015 Put 19.010 7.475 7.475 0.000   0 7.475
NCMBY9 26/03/2015 Call 20.000 0.025 0.025 0.000   0 0.025
NCMBZ9 26/03/2015 Put 20.000 8.680 8.680 0.000   0 8.680
NCML77 26/03/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCML87 26/03/2015 Put 20.010 8.450 8.450 0.000   0 8.450
NCMN47 26/03/2015 Call 21.000 0.020 0.020 0.000   0 0.020
NCMN37 26/03/2015 Put 21.000 9.680 9.680 0.000   0 9.680
NCMN17 26/03/2015 Call 21.010 0.020 0.020 0.000   0 0.020
NCMN27 26/03/2015 Put 21.010 9.440 9.440 0.000   0 9.440
NCMCG9 26/03/2015 Call 24.000 0.006 0.006 0.000   0 0.006
NCMCH9 26/03/2015 Put 24.000 12.680 12.680 0.000   0 12.680
NCMZP7 25/06/2015 Call 0.010 11.555 11.555 0.000   0 11.555
NCMX99 25/06/2015 Call 6.000 5.470 5.470 0.000   0 5.470
NCMXA9 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.035
NCMKD9 25/06/2015 Call 6.500 5.010 5.010 0.000   0 5.010
NCMKS9 25/06/2015 Put 6.500 0.065 0.065 0.000   0 0.065
NCMEI9 25/06/2015 Call 7.000 4.570 4.570 0.000   0 4.570
NCMEJ9 25/06/2015 Put 7.000 0.105 0.105 0.000   0 0.105
NCMZU8 25/06/2015 Call 7.500 4.140 4.140 0.000   0 4.140
NCMZV8 25/06/2015 Put 7.500 0.165 0.165 0.000   0 0.165
NCMZW8 25/06/2015 Call 8.000 3.725 3.725 0.000   0 3.725
NCMZX8 25/06/2015 Put 8.000 0.235 0.235 0.000   0 0.235
NCMX38 25/06/2015 Call 8.500 3.325 3.325 0.000   0 3.325
NCMX48 25/06/2015 Put 8.500 0.325 0.325 0.000   0 0.325
NCMQD7 25/06/2015 Call 8.750 3.130 3.130 0.000   0 3.130
NCMQE7 25/06/2015 Put 8.750 0.380 0.380 0.000   0 0.380
NCMMI8 25/06/2015 Call 9.000 2.940 2.940 0.000   0 2.940
NCMMJ8 25/06/2015 Put 9.000 0.435 0.435 0.000   0 0.435
NCMPS7 25/06/2015 Call 9.250 2.755 2.755 0.000   0 2.755
NCMPT7 25/06/2015 Put 9.250 0.495 0.495 0.000   0 0.495
NCMJL8 25/06/2015 Call 9.500 2.575 2.575 0.000   0 2.575
NCMJM8 25/06/2015 Put 9.500 0.570 0.570 0.000   0 0.570
NCMP47 25/06/2015 Call 9.750 2.405 2.405 0.000   0 2.405
NCMP57 25/06/2015 Put 9.750 0.645 0.645 0.000   0 0.645
NCMYM7 25/06/2015 Call 10.000 2.240 2.240 0.000   0 2.240
NCMYN7 25/06/2015 Put 10.000 0.725 0.725 0.000   0 0.725
NCMPM7 25/06/2015 Call 10.250 2.085 2.085 0.000   0 2.085
NCMPP7 25/06/2015 Put 10.250 0.820 0.820 0.000   0 0.820
NCMXI7 25/06/2015 Call 10.500 1.935 1.935 0.000   0 1.935
NCMXJ7 25/06/2015 Put 10.500 0.915 0.915 0.000   0 0.915
NCMP67 25/06/2015 Call 10.750 1.795 1.795 0.000   0 1.795
NCMP77 25/06/2015 Put 10.750 1.020 1.020 0.000   0 1.020
NCMXK7 25/06/2015 Call 11.000 1.660 1.660 0.000   0 1.660
NCMXL7 25/06/2015 Put 11.000 1.135 1.135 0.000   0 1.135
NCMPQ7 25/06/2015 Call 11.250 1.530 1.530 0.000   0 1.530
NCMPR7 25/06/2015 Put 11.250 1.245 1.245 0.000   0 1.245
NCMTD7 25/06/2015 Call 11.500 1.410 1.410 0.000   0 1.410
NCMTK7 25/06/2015 Put 11.500 1.375 1.375 0.000   0 1.375
NCMP87 25/06/2015 Call 11.750 1.295 1.295 0.000   0 1.295
NCMP97 25/06/2015 Put 11.750 1.510 1.510 0.000   0 1.510
NCMTL7 25/06/2015 Call 12.000 1.185 1.185 0.000   0 1.185
NCMTM7 25/06/2015 Put 12.000 1.645 1.645 0.000   0 1.645
NCMPK7 25/06/2015 Call 12.250 1.085 1.085 0.000   0 1.085
NCMPL7 25/06/2015 Put 12.250 1.800 1.800 0.000   0 1.800
NCMCF7 25/06/2015 Call 12.500 0.990 0.990 0.000   0 0.990
NCMCG7 25/06/2015 Put 12.500 1.955 1.955 0.000   0 1.955
NCMQL7 25/06/2015 Call 12.750 0.900 0.900 0.000   0 0.900
NCMQM7 25/06/2015 Put 12.750 2.115 2.115 0.000   0 2.115
NCMBK7 25/06/2015 Call 13.000 0.825 0.825 0.000   0 0.825
NCMBL7 25/06/2015 Put 13.000 2.290 2.290 0.000   0 2.290
NCMTW7 25/06/2015 Call 13.250 0.750 0.750 0.000   0 0.750
NCMTX7 25/06/2015 Put 13.250 2.470 2.470 0.000   0 2.470
NCMVC9 25/06/2015 Call 13.500 0.680 0.680 0.000   0 0.680
NCMVD9 25/06/2015 Put 13.500 2.650 2.650 0.000   0 2.650
NCMTK9 25/06/2015 Call 14.000 0.565 0.565 0.000   0 0.565
NCMTL9 25/06/2015 Put 14.000 3.040 3.040 0.000   0 3.040
NCMP99 25/06/2015 Call 15.000 0.385 0.385 0.000   0 0.385
NCMPK9 25/06/2015 Put 15.000 3.880 3.880 0.000   0 3.880
NCMJ99 25/06/2015 Call 16.000 0.260 0.260 0.000   0 0.260
NCMJA9 25/06/2015 Put 16.000 4.780 4.780 0.000   0 4.780
NCMC78 25/06/2015 Call 19.000 0.080 0.080 0.000   0 0.080
NCMC88 25/06/2015 Put 19.000 7.680 7.680 0.000   0 7.680
NCMUH7 25/06/2015 Call 20.000 0.055 0.055 0.000   0 0.055
NCMUK7 25/06/2015 Put 20.000 8.680 8.680 0.000   0 8.680
NCMWN7 25/06/2015 Call 20.010 0.055 0.055 0.000   0 0.055
NCMWO7 25/06/2015 Put 20.010 8.385 8.385 0.000   0 8.385
NCMN57 25/06/2015 Call 21.000 0.035 0.035 0.000   0 0.035
NCMN67 25/06/2015 Put 21.000 9.680 9.680 0.000   0 9.680
NCMN87 25/06/2015 Call 21.010 0.035 0.035 0.000   0 0.035
NCMN77 25/06/2015 Put 21.010 9.350 9.350 0.000   0 9.350
NCMRW7 25/06/2015 Call 22.000 0.025 0.025 0.000   0 0.025
NCMRX7 25/06/2015 Put 22.000 10.680 10.680 0.000   0 10.680
NCMRS7 25/06/2015 Call 23.000 0.015 0.015 0.000   0 0.015
NCMRT7 25/06/2015 Put 23.000 11.680 11.680 0.000   0 11.680
NCMRM7 25/06/2015 Call 30.000 0.001 0.001 0.000   0 0.001
NCMRN7 25/06/2015 Put 30.000 18.680 18.680 0.000   0 18.680
NCMWM7 25/06/2015 Call 30.010 0.001 0.001 0.000   0 0.001
NCMWL7 25/06/2015 Put 30.010 18.075 18.075 0.000   0 18.075
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   0 0.001
NCMT37 25/06/2015 Put 31.000 19.680 19.680 0.000   0 19.680
NCMXB9 24/09/2015 Call 6.000 5.585 5.585 0.000   0 5.585
NCMXC9 24/09/2015 Put 6.000 0.105 0.105 0.000   0 0.105
NCMKT9 24/09/2015 Call 6.500 5.140 5.140 0.000   0 5.140
NCMKW9 24/09/2015 Put 6.500 0.150 0.150 0.000   0 0.150
NCMEK9 24/09/2015 Call 7.000 4.710 4.710 0.000   0 4.710
NCMEL9 24/09/2015 Put 7.000 0.205 0.205 0.000   0 0.205
NCMCZ9 24/09/2015 Call 7.500 4.295 4.295 0.000   0 4.295
NCMD19 24/09/2015 Put 7.500 0.275 0.275 0.000   0 0.275
NCMT48 24/09/2015 Call 8.000 3.905 3.905 0.000   0 3.905
NCMT58 24/09/2015 Put 8.000 0.365 0.365 0.000   0 0.365
NCMRM8 24/09/2015 Call 8.500 3.525 3.525 0.000   0 3.525
NCMRN8 24/09/2015 Put 8.500 0.475 0.475 0.000   0 0.475
NCMQ48 24/09/2015 Call 9.000 3.155 3.155 0.000   0 3.155
NCMQ58 24/09/2015 Put 9.000 0.600 0.600 0.000   0 0.600
NCMNX8 24/09/2015 Call 9.500 2.820 2.820 0.000   0 2.820
NCMNY8 24/09/2015 Put 9.500 0.755 0.755 0.000   0 0.755
NCMN18 24/09/2015 Call 10.000 2.500 2.500 0.000   0 2.500
NCMN28 24/09/2015 Put 10.000 0.930 0.930 0.000   0 0.930
NCMLZ8 24/09/2015 Call 10.500 2.205 2.205 0.000   0 2.205
NCMM18 24/09/2015 Put 10.500 1.120 1.120 0.000   0 1.120
NCMN38 24/09/2015 Call 11.000 1.940 1.940 0.000   0 1.940
NCMN48 24/09/2015 Put 11.000 1.350 1.350 0.000   0 1.350
NCMLS8 24/09/2015 Call 11.500 1.695 1.695 0.000   0 1.695
NCMLT8 24/09/2015 Put 11.500 1.595 1.595 0.000   0 1.595
NCMMW8 24/09/2015 Call 12.000 1.470 1.470 0.000   0 1.470
NCMMX8 24/09/2015 Put 12.000 1.865 1.865 0.000   0 1.865
NCMLP8 24/09/2015 Call 12.500 1.270 1.270 0.000   0 1.270
NCMLQ8 24/09/2015 Put 12.500 2.160 2.160 0.000   0 2.160
NCMMY8 24/09/2015 Call 13.000 1.085 1.085 0.000   0 1.085
NCMMZ8 24/09/2015 Put 13.000 2.475 2.475 0.000   0 2.475
NCMMM8 24/09/2015 Call 13.500 0.940 0.940 0.000   0 0.940
NCMMN8 24/09/2015 Put 13.500 2.825 2.825 0.000   0 2.825
NCMLN8 24/09/2015 Call 14.000 0.830 0.830 0.000   0 0.830
NCMLO8 24/09/2015 Put 14.000 3.195 3.195 0.000   0 3.195
NCMJC7 17/12/2015 Call 5.000 6.500 6.500 0.000   0 6.500
NCMJD7 17/12/2015 Put 5.000 0.070 0.070 0.000   0 0.070
NCMCZ7 17/12/2015 Call 5.500 6.030 6.030 0.000   0 6.030
NCMD17 17/12/2015 Put 5.500 0.105 0.105 0.000   0 0.105
NCMXD9 17/12/2015 Call 6.000 5.570 5.570 0.000   0 5.570
NCMXH9 17/12/2015 Put 6.000 0.155 0.155 0.000   0 0.155
NCMKX9 17/12/2015 Call 6.500 5.125 5.125 0.000   0 5.125
NCMKY9 17/12/2015 Put 6.500 0.210 0.210 0.000   0 0.210
NCMEM9 17/12/2015 Call 7.000 4.695 4.695 0.000   0 4.695
NCMEN9 17/12/2015 Put 7.000 0.285 0.285 0.000   0 0.285
NCMB29 17/12/2015 Call 7.500 4.285 4.285 0.000   0 4.285
NCMB39 17/12/2015 Put 7.500 0.380 0.380 0.000   0 0.380
NCMZY8 17/12/2015 Call 8.000 3.895 3.895 0.000   0 3.895
NCMB19 17/12/2015 Put 8.000 0.495 0.495 0.000   0 0.495
NCMX58 17/12/2015 Call 8.500 3.525 3.525 0.000   0 3.525
NCMX68 17/12/2015 Put 8.500 0.625 0.625 0.000   0 0.625
NCMMK8 17/12/2015 Call 9.000 3.175 3.175 0.000   0 3.175
NCMML8 17/12/2015 Put 9.000 0.785 0.785 0.000   0 0.785
NCMJN8 17/12/2015 Call 9.500 2.855 2.855 0.000   0 2.855
NCMJO8 17/12/2015 Put 9.500 0.955 0.955 0.000   0 0.955
NCMZC7 17/12/2015 Call 10.000 2.560 2.560 0.000   0 2.560
NCMZD7 17/12/2015 Put 10.000 1.155 1.155 0.000   0 1.155
NCMXO7 17/12/2015 Call 10.500 2.280 2.280 0.000   0 2.280
NCMXP7 17/12/2015 Put 10.500 1.365 1.365 0.000   0 1.365
NCMXM7 17/12/2015 Call 11.000 2.035 2.035 0.000   0 2.035
NCMXN7 17/12/2015 Put 11.000 1.600 1.600 0.000   0 1.600
NCMTP7 17/12/2015 Call 11.500 1.805 1.805 0.000   0 1.805
NCMTQ7 17/12/2015 Put 11.500 1.855 1.855 0.000   0 1.855
NCMTN7 17/12/2015 Call 12.000 1.600 1.600 0.000   0 1.600
NCMTO7 17/12/2015 Put 12.000 2.130 2.130 0.000   0 2.130
NCMCH7 17/12/2015 Call 12.500 1.415 1.415 0.000   0 1.415
NCMCI7 17/12/2015 Put 12.500 2.425 2.425 0.000   0 2.425
NCMBM7 17/12/2015 Call 13.000 1.245 1.245 0.000   0 1.245
NCMBO7 17/12/2015 Put 13.000 2.740 2.740 0.000   0 2.740
NCMVE9 17/12/2015 Call 13.500 1.100 1.100 0.000   0 1.100
NCMVF9 17/12/2015 Put 13.500 3.070 3.070 0.000   0 3.070
NCMTM9 17/12/2015 Call 14.000 0.965 0.965 0.000   0 0.965
NCMU29 17/12/2015 Put 14.000 3.430 3.430 0.000   0 3.430
NCMPP9 17/12/2015 Call 15.000 0.740 0.740 0.000   0 0.740
NCMPQ9 17/12/2015 Put 15.000 4.190 4.190 0.000   0 4.190
NCMJB9 17/12/2015 Call 16.000 0.565 0.565 0.000   0 0.565
NCMJC9 17/12/2015 Put 16.000 5.010 5.010 0.000   0 5.010
NCMRK8 17/12/2015 Call 17.000 0.430 0.430 0.000   0 0.430
NCMRL8 17/12/2015 Put 17.000 5.875 5.875 0.000   0 5.875
NCMFT8 17/12/2015 Call 18.000 0.325 0.325 0.000   0 0.325
NCMFU8 17/12/2015 Put 18.000 6.790 6.790 0.000   0 6.790
NCMFX8 17/12/2015 Call 20.000 0.185 0.185 0.000   0 0.185
NCMFY8 17/12/2015 Put 20.000 8.690 8.690 0.000   0 8.690
NCMFV8 17/12/2015 Call 21.000 0.140 0.140 0.000   0 0.140
NCMFW8 17/12/2015 Put 21.000 9.680 9.680 0.000   0 9.680
NCMFL8 17/12/2015 Call 23.000 0.080 0.080 0.000   0 0.080
NCMFO8 17/12/2015 Put 23.000 11.680 11.680 0.000   0 11.680
NCMG28 17/12/2015 Call 24.000 0.060 0.060 0.000   0 0.060
NCMG38 17/12/2015 Put 24.000 12.680 12.680 0.000   0 12.680
NCMFZ8 17/12/2015 Call 25.000 0.045 0.045 0.000   0 0.045
NCMG18 17/12/2015 Put 25.000 13.680 13.680 0.000   0 13.680
NCMIO8 17/12/2015 Call 28.000 0.020 0.020 0.000   0 0.020
NCMIP8 17/12/2015 Put 28.000 16.680 16.680 0.000   0 16.680
NCMM28 17/12/2015 Call 29.000 0.015 0.015 0.000   0 0.015
NCMM38 17/12/2015 Put 29.000 17.680 17.680 0.000   0 17.680
NCMWR8 17/12/2015 Call 35.000 0.003 0.003 0.000   0 0.003
NCMWQ8 17/12/2015 Put 35.000 23.680 23.680 0.000   0 23.680
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   0 0.001
NCMWM8 17/12/2015 Put 40.000 28.680 28.680 0.000   0 28.680
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 27.375 27.375 0.000   0 27.375
NCMBT7 23/03/2016 Call 7.500 4.470 4.470 0.000   0 4.470
NCMBU7 23/03/2016 Put 7.500 0.445 0.445 0.000   0 0.445
NCMZ19 23/03/2016 Call 8.000 4.100 4.100 0.000   0 4.100
NCMZ29 23/03/2016 Put 8.000 0.560 0.560 0.000   0 0.560
NCMBR7 23/03/2016 Call 8.500 3.750 3.750 0.000   0 3.750
NCMBS7 23/03/2016 Put 8.500 0.690 0.690 0.000   0 0.690
NCMZD9 23/03/2016 Call 9.000 3.425 3.425 0.000   0 3.425
NCMZE9 23/03/2016 Put 9.000 0.845 0.845 0.000   0 0.845
NCMB17 23/03/2016 Call 9.500 3.110 3.110 0.000   0 3.110
NCMB27 23/03/2016 Put 9.500 1.015 1.015 0.000   0 1.015
NCMZF9 23/03/2016 Call 10.000 2.825 2.825 0.000   0 2.825
NCMZG9 23/03/2016 Put 10.000 1.210 1.210 0.000   0 1.210
NCMZX9 23/03/2016 Call 10.500 2.550 2.550 0.000   0 2.550
NCMZY9 23/03/2016 Put 10.500 1.420 1.420 0.000   0 1.420
NCMZB9 23/03/2016 Call 11.000 2.305 2.305 0.000   0 2.305
NCMZC9 23/03/2016 Put 11.000 1.655 1.655 0.000   0 1.655
NCMZ99 23/03/2016 Call 11.500 2.070 2.070 0.000   0 2.070
NCMZA9 23/03/2016 Put 11.500 1.905 1.905 0.000   0 1.905
NCMBX7 23/03/2016 Call 12.000 1.855 1.855 0.000   0 1.855
NCMBY7 23/03/2016 Put 12.000 2.180 2.180 0.000   0 2.180
NCMDS7 23/03/2016 Call 12.500 1.655 1.655 0.000   0 1.655
NCMDT7 23/03/2016 Put 12.500 2.465 2.465 0.000   0 2.465
NCME77 23/03/2016 Call 13.000 1.475 1.475 0.000   0 1.475
NCME87 23/03/2016 Put 13.000 2.775 2.775 0.000   0 2.775
NCMJE7 23/06/2016 Call 5.000 6.615 6.615 0.000   0 6.615
NCMJF7 23/06/2016 Put 5.000 0.075 0.075 0.000   0 0.075
NCMD27 23/06/2016 Call 5.500 6.180 6.180 0.000   0 6.180
NCMD37 23/06/2016 Put 5.500 0.125 0.125 0.000   0 0.125
NCMXI9 23/06/2016 Call 6.000 5.760 5.760 0.000   0 5.760
NCMXJ9 23/06/2016 Put 6.000 0.185 0.185 0.000   0 0.185
NCMKZ9 23/06/2016 Call 6.500 5.360 5.360 0.000   0 5.360
NCML19 23/06/2016 Put 6.500 0.270 0.270 0.000   0 0.270
NCMEO9 23/06/2016 Call 7.000 4.975 4.975 0.000   0 4.975
NCMFX9 23/06/2016 Put 7.000 0.370 0.370 0.000   0 0.370
NCMU99 23/06/2016 Call 7.500 4.610 4.610 0.000   0 4.610
NCMUA9 23/06/2016 Put 7.500 0.485 0.485 0.000   0 0.485
NCMK89 23/06/2016 Call 8.000 4.275 4.275 0.000   0 4.275
NCMK99 23/06/2016 Put 8.000 0.630 0.630 0.000   0 0.630
NCMG69 23/06/2016 Call 8.500 3.950 3.950 0.000   0 3.950
NCMG79 23/06/2016 Put 8.500 0.795 0.795 0.000   0 0.795
NCMGO9 23/06/2016 Call 9.000 3.650 3.650 0.000   0 3.650
NCMGP9 23/06/2016 Put 9.000 0.975 0.975 0.000   0 0.975
NCMG89 23/06/2016 Call 9.500 3.375 3.375 0.000   0 3.375
NCMG99 23/06/2016 Put 9.500 1.180 1.180 0.000   0 1.180
NCMGM9 23/06/2016 Call 10.000 3.110 3.110 0.000   0 3.110
NCMGN9 23/06/2016 Put 10.000 1.400 1.400 0.000   0 1.400
NCMFV9 23/06/2016 Call 10.500 2.870 2.870 0.000   0 2.870
NCMFW9 23/06/2016 Put 10.500 1.645 1.645 0.000   0 1.645
NCMGQ9 23/06/2016 Call 11.000 2.645 2.645 0.000   0 2.645
NCMGR9 23/06/2016 Put 11.000 1.905 1.905 0.000   0 1.905
NCMGK9 23/06/2016 Call 11.500 2.435 2.435 0.000   0 2.435
NCMGL9 23/06/2016 Put 11.500 2.180 2.180 0.000   0 2.180
NCMJ69 23/06/2016 Call 12.000 2.250 2.250 0.000   0 2.250
NCMJ79 23/06/2016 Put 12.000 2.480 2.480 0.000   0 2.480
NCMKQ9 23/06/2016 Call 12.500 2.065 2.065 0.000   0 2.065
NCMKR9 23/06/2016 Put 12.500 2.785 2.785 0.000   0 2.785
NCMQE9 23/06/2016 Call 13.000 1.910 1.910 0.000   0 1.910
NCMQF9 23/06/2016 Put 13.000 3.115 3.115 0.000   0 3.115
NCMUP9 23/06/2016 Call 13.500 1.760 1.760 0.000   0 1.760
NCMUQ9 23/06/2016 Put 13.500 3.455 3.455 0.000   0 3.455
NCMUR9 23/06/2016 Call 14.000 1.615 1.615 0.000   0 1.615
NCMUS9 23/06/2016 Put 14.000 3.800 3.800 0.000   0 3.800
NCMN39 23/06/2016 Call 30.000 0.155 0.155 0.000   0 0.155
NCMN29 23/06/2016 Put 30.000 18.680 18.680 0.000   0 18.680
NCMN49 23/06/2016 Call 35.000 0.090 0.090 0.000   0 0.090
NCMN59 23/06/2016 Put 35.000 23.680 23.680 0.000   0 23.680
NCMN79 23/06/2016 Call 40.000 0.050 0.050 0.000   0 0.050
NCMN69 23/06/2016 Put 40.000 28.680 28.680 0.000   0 28.680
NCMWH7 22/12/2016 Call 5.500 6.235 6.235 0.000   0 6.235
NCMWI7 22/12/2016 Put 5.500 0.270 0.270 0.000   0 0.270
NCMYT7 22/12/2016 Call 6.000 5.840 5.840 0.000   0 5.840
NCMYU7 22/12/2016 Put 6.000 0.355 0.355 0.000   0 0.355
NCMY17 22/12/2016 Call 6.500 5.460 5.460 0.000   0 5.460
NCMY27 22/12/2016 Put 6.500 0.455 0.455 0.000   0 0.455
NCMYR7 22/12/2016 Call 7.000 5.100 5.100 0.000   0 5.100
NCMYS7 22/12/2016 Put 7.000 0.565 0.565 0.000   0 0.565
NCMWJ7 22/12/2016 Call 7.500 4.755 4.755 0.000   0 4.755
NCMXZ7 22/12/2016 Put 7.500 0.695 0.695 0.000   0 0.695
NCMY77 22/12/2016 Call 8.000 4.425 4.425 0.000   0 4.425
NCMYO7 22/12/2016 Put 8.000 0.840 0.840 0.000   0 0.840
NCMY57 22/12/2016 Call 8.500 4.115 4.115 0.000   0 4.115
NCMY67 22/12/2016 Put 8.500 1.000 1.000 0.000   0 1.000
NCMYP7 22/12/2016 Call 9.000 3.815 3.815 0.000   0 3.815
NCMYQ7 22/12/2016 Put 9.000 1.175 1.175 0.000   0 1.175
NCMY37 22/12/2016 Call 9.500 3.545 3.545 0.000   0 3.545
NCMY47 22/12/2016 Put 9.500 1.370 1.370 0.000   0 1.370
NCMZ17 22/12/2016 Call 10.000 3.275 3.275 0.000   0 3.275
NCMZ27 22/12/2016 Put 10.000 1.570 1.570 0.000   0 1.570
NCMZL7 22/12/2016 Call 10.500 3.035 3.035 0.000   0 3.035
NCMZM7 22/12/2016 Put 10.500 1.805 1.805 0.000   0 1.805
NCMDM8 22/12/2016 Call 11.000 2.800 2.800 0.000   0 2.800
NCMDN8 22/12/2016 Put 11.000 2.040 2.040 0.000   0 2.040
NCMDO8 22/12/2016 Call 11.500 2.585 2.585 0.000   0 2.585
NCMDP8 22/12/2016 Put 11.500 2.300 2.300 0.000   0 2.300
NCMDR8 22/12/2016 Call 12.000 2.385 2.385 0.000   0 2.385
NCMDQ8 22/12/2016 Put 12.000 2.575 2.575 0.000   0 2.575
NCMDS8 22/12/2016 Call 12.500 2.180 2.180 0.000   0 2.180
NCMDT8 22/12/2016 Put 12.500 2.850 2.850 0.000   0 2.850
NCMEN8 22/12/2016 Call 13.000 2.015 2.015 0.000   0 2.015
NCMEM8 22/12/2016 Put 13.000 3.160 3.160 0.000   0 3.160
NCMQJ8 22/12/2016 Call 13.500 1.845 1.845 0.000   0 1.845
NCMQK8 22/12/2016 Put 13.500 3.475 3.475 0.000   0 3.475
NCMEO8 22/12/2016 Call 14.000 1.685 1.685 0.000   0 1.685
NCMEP8 22/12/2016 Put 14.000 3.800 3.800 0.000   0 3.800
NCMMV9 22/12/2016 Call 14.500 1.550 1.550 0.000   0 1.550
NCMMW9 22/12/2016 Put 14.500 4.150 4.150 0.000   0 4.150
NCMER8 22/12/2016 Call 15.000 1.415 1.415 0.000   0 1.415
NCMEQ8 22/12/2016 Put 15.000 4.505 4.505 0.000   0 4.505
NCMPW7 29/06/2017 Call 8.500 4.415 4.415 0.000   0 4.415
NCMPX7 29/06/2017 Put 8.500 1.165 1.165 0.000   0 1.165
NCMQB7 29/06/2017 Call 9.000 4.140 4.140 0.000   0 4.140
NCMQC7 29/06/2017 Put 9.000 1.355 1.355 0.000   0 1.355
NCMPY7 29/06/2017 Call 9.500 3.855 3.855 0.000   0 3.855
NCMPZ7 29/06/2017 Put 9.500 1.555 1.555 0.000   0 1.555
NCMQ97 29/06/2017 Call 10.000 3.600 3.600 0.000   0 3.600
NCMQA7 29/06/2017 Put 10.000 1.770 1.770 0.000   0 1.770
NCMQ17 29/06/2017 Call 10.500 3.375 3.375 0.000   0 3.375
NCMQ27 29/06/2017 Put 10.500 2.005 2.005 0.000   0 2.005
NCMQ77 29/06/2017 Call 11.000 3.150 3.150 0.000   0 3.150
NCMQ87 29/06/2017 Put 11.000 2.240 2.240 0.000   0 2.240
NCMQ57 29/06/2017 Call 11.500 2.955 2.955 0.000   0 2.955
NCMQ67 29/06/2017 Put 11.500 2.510 2.510 0.000   0 2.510
NCMPU7 29/06/2017 Call 12.000 2.760 2.760 0.000   0 2.760
NCMPV7 29/06/2017 Put 12.000 2.780 2.780 0.000   0 2.780
NCMQ37 29/06/2017 Call 12.500 2.565 2.565 0.000   0 2.565
NCMQ47 29/06/2017 Put 12.500 3.055 3.055 0.000   0 3.055
NCMQF7 29/06/2017 Call 13.000 2.390 2.390 0.000   0 2.390
NCMQG7 29/06/2017 Put 13.000 3.360 3.360 0.000   0 3.360
NCMU37 29/06/2017 Call 13.500 2.225 2.225 0.000   0 2.225
NCMU47 29/06/2017 Put 13.500 3.670 3.670 0.000   0 3.670

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.