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 Down -0.030 11.230 11.330 11.360 11.380 11.220 3,949,421 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   500 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   20 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   60 0.000
NCMYS9 25/09/2014 Call 5.970 5.365 5.365 0.000   0 5.365
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 5.115 5.115 0.000   0 5.115
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   30 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   284 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   115 0.000
NCMTY7 25/09/2014 Call 6.720 4.615 4.615 0.000   147 4.615
NCMS37 25/09/2014 Put 6.720 0.000 0.000 0.000   15 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   40 0.000
NCMIL9 25/09/2014 Call 7.210 4.130 4.130 0.000   0 4.130
NCMJD9 25/09/2014 Put 7.210 0.000 0.000 0.000   240 0.000
NCMZI8 25/09/2014 Call 7.460 3.880 3.880 0.000   0 3.880
NCMZJ8 25/09/2014 Put 7.460 0.000 0.000 0.000   180 0.000
NCMDS9 25/09/2014 Call 7.710 3.630 3.630 0.000   0 3.630
NCMDT9 25/09/2014 Put 7.710 0.000 0.000 0.000   1,200 0.000
NCMTZ7 25/09/2014 Call 7.720 3.620 3.620 0.000   0 3.620
NCMU17 25/09/2014 Put 7.720 0.000 0.000 0.000   140 0.000
NCMZG8 25/09/2014 Call 7.960 3.380 3.380 0.000   70 3.380
NCMZH8 25/09/2014 Put 7.960 0.000 0.000 0.000   42 0.000
NCMXR8 25/09/2014 Call 8.200 3.140 3.140 0.000   0 3.140
NCMXS8 25/09/2014 Put 8.200 0.001 0.001 0.000   223 0.001
NCMWW8 25/09/2014 Call 8.450 2.895 2.895 0.000   100 2.895
NCMWX8 25/09/2014 Put 8.450 0.002 0.002 0.000   509 0.002
NCMS58 25/09/2014 Call 8.700 2.645 2.645 0.000   0 2.645
NCMS68 25/09/2014 Put 8.700 0.004 0.004 0.000   272 0.004
NCMV57 25/09/2014 Call 8.720 2.625 2.625 0.000   174 2.625
NCMU27 25/09/2014 Put 8.720 0.004 0.004 0.000   637 0.004
NCMMC8 25/09/2014 Call 8.950 2.400 2.400 0.000   0 2.400
NCMMD8 25/09/2014 Put 8.950 0.006 0.006 0.000   817 0.006
NCMGT8 25/09/2014 Call 8.960 2.390 2.390 0.000   0 2.390
NCMGU8 25/09/2014 Put 8.960 0.006 0.006 0.015 2,000 2,428 0.006
NCMQ28 25/09/2014 Call 9.200 2.155 2.155 0.000   80 2.155
NCMQ38 25/09/2014 Put 9.200 0.010 0.010 0.015 1,000 1,260 0.010
NCMJB8 25/09/2014 Call 9.450 1.910 1.910 0.000   20 1.910
NCMJC8 25/09/2014 Put 9.450 0.015 0.015 0.020 150 428 0.015
NCMGW8 25/09/2014 Call 9.460 1.900 1.900 0.000   280 1.900
NCMGV8 25/09/2014 Put 9.460 0.015 0.015 0.000   144 0.015
NCMN98 25/09/2014 Call 9.700 1.670 1.670 0.000   626 1.670
NCMNK8 25/09/2014 Put 9.700 0.025 0.025 0.000   2,828 0.025
NCMYG7 25/09/2014 Call 9.940 1.440 1.440 0.000   437 1.440
NCMYH7 25/09/2014 Put 9.940 0.035 0.035 0.000   884 0.035
NCMGX8 25/09/2014 Call 9.950 1.435 1.435 0.000   322 1.435
NCMGY8 25/09/2014 Put 9.950 0.040 0.040 0.045 320 1,238 0.040
NCMLH8 25/09/2014 Call 10.190 1.215 1.215 0.000   1,698 1.215
NCMLI8 25/09/2014 Put 10.190 0.055 0.055 0.055 80 5,224 0.055
NCMX77 25/09/2014 Call 10.440 0.995 0.995 0.000   249 0.995
NCMX87 25/09/2014 Put 10.440 0.085 0.085 0.000   1,400 0.085
NCMI18 25/09/2014 Call 10.450 0.985 0.985 0.000   234 0.985
NCMGZ8 25/09/2014 Put 10.450 0.090 0.090 0.090 50 2,203 0.090
NCML78 25/09/2014 Call 10.690 0.790 0.790 0.000   1,124 0.790
NCML88 25/09/2014 Put 10.690 0.130 0.130 0.000   4,202 0.130
NCMX57 25/09/2014 Call 10.940 0.605 0.605 0.000   2,604 0.605
NCMX67 25/09/2014 Put 10.940 0.195 0.195 0.000 132 1,771 0.195
NCMI28 25/09/2014 Call 10.950 0.600 0.600 0.000   1,119 0.600
NCMI38 25/09/2014 Put 10.950 0.200 0.200 0.195 220 2,078 0.200
NCMLD8 25/09/2014 Call 11.190 0.450 0.450 0.395 45 6,346 0.450
NCMLE8 25/09/2014 Put 11.190 0.290 0.290 0.290 60 759 0.290
NCMI58 25/09/2014 Call 11.200 0.440 0.440 0.400 29 2,863 0.440
NCMI48 25/09/2014 Put 11.200 0.295 0.295 0.000   658 0.295
NCMSV7 25/09/2014 Call 11.440 0.320 0.320 0.000   5,355 0.320
NCMSW7 25/09/2014 Put 11.440 0.410 0.410 0.390 590 1,030 0.410
NCML98 25/09/2014 Call 11.680 0.220 0.220 0.200 184 2,790 0.220
NCMLA8 25/09/2014 Put 11.680 0.555 0.555 0.000   696 0.555
NCMM17 25/09/2014 Call 11.690 0.220 0.220 0.000 100 1,723 0.220
NCMM37 25/09/2014 Put 11.690 0.560 0.560 0.000   938 0.560
NCMSX7 25/09/2014 Call 11.930 0.150 0.150 0.125 177 6,769 0.150
NCMT47 25/09/2014 Put 11.930 0.735 0.735 0.000   2,087 0.735
NCMG77 25/09/2014 Call 11.940 0.145 0.145 0.110 144 1,665 0.145
NCMG87 25/09/2014 Put 11.940 0.740 0.740 0.000   304 0.740
NCMLJ8 25/09/2014 Call 12.180 0.100 0.100 0.080 216 4,173 0.100
NCMLK8 25/09/2014 Put 12.180 0.940 0.940 0.000 33 83 0.940
NCMM57 25/09/2014 Call 12.190 0.095 0.095 0.075 80 575 0.095
NCMM47 25/09/2014 Put 12.190 0.940 0.940 0.000   50 0.940
NCMEU7 25/09/2014 Call 12.430 0.065 0.065 0.050 270 1,769 0.065
NCMEV7 25/09/2014 Put 12.430 1.155 1.155 0.000   156 1.155
NCMLB8 25/09/2014 Call 12.680 0.045 0.045 0.000 300 1,046 0.045
NCMLC8 25/09/2014 Put 12.680 1.390 1.390 0.000   100 1.390
NCMGK7 25/09/2014 Call 12.920 0.030 0.030 0.000   730 0.030
NCMG97 25/09/2014 Put 12.920 1.610 1.610 0.000   940 1.610
NCMB97 25/09/2014 Call 12.930 0.030 0.030 0.000   514 0.030
NCMBF7 25/09/2014 Put 12.930 1.625 1.625 0.000   241 1.625
NCMG37 25/09/2014 Call 12.940 0.030 0.030 0.000   403 0.030
NCMG47 25/09/2014 Put 12.940 1.625 1.625 0.000 120 490 1.625
NCMLF8 25/09/2014 Call 13.180 0.020 0.020 0.000   1,193 0.020
NCMLG8 25/09/2014 Put 13.180 1.870 1.870 0.000   0 1.870
NCMV69 25/09/2014 Call 13.420 0.015 0.015 0.000   470 0.015
NCMV79 25/09/2014 Put 13.420 2.105 2.105 0.000   0 2.105
NCMR17 25/09/2014 Call 13.430 0.010 0.010 0.000   0 0.010
NCMQZ7 25/09/2014 Put 13.430 2.105 2.105 0.000   0 2.105
NCMLL8 25/09/2014 Call 13.670 0.008 0.008 0.000   1,443 0.008
NCMLM8 25/09/2014 Put 13.670 2.355 2.355 0.000   0 2.355
NCMTE9 25/09/2014 Call 13.920 0.005 0.005 0.000   244 0.005
NCMTF9 25/09/2014 Put 13.920 2.605 2.605 0.000   76 2.605
NCMGL7 25/09/2014 Call 13.930 0.005 0.005 0.000   80 0.005
NCMGM7 25/09/2014 Put 13.930 2.595 2.595 0.000   1,852 2.595
NCMQU9 25/09/2014 Call 14.420 0.002 0.002 0.000   2,400 0.002
NCMQV9 25/09/2014 Put 14.420 3.100 3.100 0.000   0 3.100
NCMR27 25/09/2014 Call 14.430 0.002 0.002 0.000   0 0.002
NCMR57 25/09/2014 Put 14.430 3.095 3.095 0.000   20 3.095
NCMNY9 25/09/2014 Call 14.920 0.001 0.001 0.000   810 0.001
NCMNZ9 25/09/2014 Put 14.920 3.600 3.600 0.000   5 3.600
NCMR77 25/09/2014 Call 14.930 0.001 0.001 0.000   0 0.001
NCMR67 25/09/2014 Put 14.930 3.590 3.590 0.000   0 3.590
NCMIY9 25/09/2014 Call 15.910 0.000 0.000 0.000   680 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 4.575 4.575 0.000   113 4.575
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   330 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 5.570 5.570 0.000   823 5.570
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 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 6.560 6.560 0.000   323 6.560
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.060 7.060 0.000   430 7.060
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 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 7.545 7.545 0.000   12 7.545
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 8.570 8.570 0.000   6 8.570
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 8.545 8.545 0.000   511 8.545
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 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   200 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 10.650 10.650 0.000   1,262 10.650
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 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 11.520 11.520 0.000   235 11.520
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 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 12.520 12.520 0.000   461 12.520
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.505 13.505 0.000   470 13.505
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.505 14.505 0.000   570 14.505
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.490 15.490 0.000   277 15.490
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.480 16.480 0.000   273 16.480
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 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 18.635 18.635 0.000   366 18.635
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 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 20.450 20.450 0.000   145 20.450
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 21.630 21.630 0.000   154 21.630
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 22.630 22.630 0.000   770 22.630
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 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   1,011 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 23.435 23.435 0.000   278 23.435
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.425 24.425 0.000   90 24.425
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 24.925 24.925 0.000   15 24.925
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 27.620 27.620 0.000   361 27.620
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 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   400 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 3.620 3.620 0.000   250 3.620
NCMLE7 30/10/2014 Put 7.750 0.015 0.015 0.000   310 0.015
NCMJK7 30/10/2014 Call 8.000 3.375 3.375 0.000   0 3.375
NCMJL7 30/10/2014 Put 8.000 0.020 0.020 0.000   0 0.020
NCMF37 30/10/2014 Call 8.250 3.130 3.130 0.000   0 3.130
NCMF47 30/10/2014 Put 8.250 0.025 0.025 0.000   170 0.025
NCMFK7 30/10/2014 Call 8.500 2.885 2.885 0.000   935 2.885
NCMFL7 30/10/2014 Put 8.500 0.030 0.030 0.000   123 0.030
NCMFG7 30/10/2014 Call 8.750 2.645 2.645 0.000   0 2.645
NCMFH7 30/10/2014 Put 8.750 0.035 0.035 0.000   0 0.035
NCMXV7 30/10/2014 Call 8.760 2.635 2.635 0.000   50 2.635
NCMY87 30/10/2014 Put 8.760 0.035 0.035 0.000   0 0.035
NCMEQ7 30/10/2014 Call 9.000 2.405 2.405 0.000   0 2.405
NCMER7 30/10/2014 Put 9.000 0.050 0.050 0.060 3 323 0.050
NCMWV7 30/10/2014 Call 9.010 2.400 2.400 0.000   8 2.400
NCMWW7 30/10/2014 Put 9.010 0.050 0.050 0.000   0 0.050
NCMF97 30/10/2014 Call 9.250 2.170 2.170 0.000   50 2.170
NCMFF7 30/10/2014 Put 9.250 0.060 0.060 0.000   1,310 0.060
NCMFM7 30/10/2014 Call 9.500 1.940 1.940 0.000   0 1.940
NCMFN7 30/10/2014 Put 9.500 0.080 0.080 0.000   192 0.080
NCMEG7 30/10/2014 Call 9.750 1.715 1.715 0.000   0 1.715
NCMEH7 30/10/2014 Put 9.750 0.105 0.105 0.000   240 0.105
NCMEW7 30/10/2014 Call 10.000 1.500 1.500 0.000   47 1.500
NCMEX7 30/10/2014 Put 10.000 0.140 0.140 0.000   2,567 0.140
NCMF77 30/10/2014 Call 10.250 1.295 1.295 0.000   44 1.295
NCMF87 30/10/2014 Put 10.250 0.185 0.185 0.000   1,628 0.185
NCMSC7 30/10/2014 Call 10.260 1.285 1.285 0.000   0 1.285
NCMSB7 30/10/2014 Put 10.260 0.185 0.185 0.000   548 0.185
NCMFO7 30/10/2014 Call 10.500 1.095 1.095 1.060 30 2,015 1.095
NCMFP7 30/10/2014 Put 10.500 0.240 0.240 0.260 220 628 0.240
NCMSD7 30/10/2014 Call 10.510 1.090 1.090 0.000   38 1.090
NCMSE7 30/10/2014 Put 10.510 0.240 0.240 0.230 340 510 0.240
NCME97 30/10/2014 Call 10.750 0.915 0.915 0.000   340 0.915
NCMEF7 30/10/2014 Put 10.750 0.305 0.305 0.310 30 1,051 0.305
NCMF57 30/10/2014 Call 11.000 0.755 0.755 0.710 10 2,144 0.755
NCMF67 30/10/2014 Put 11.000 0.395 0.395 0.420 3 1,226 0.395
NCMFQ7 30/10/2014 Call 11.250 0.610 0.610 0.000   1,899 0.610
NCMFR7 30/10/2014 Put 11.250 0.500 0.500 0.490 100 252 0.500
NCMFI7 30/10/2014 Call 11.500 0.485 0.485 0.450 150 2,768 0.485
NCMFJ7 30/10/2014 Put 11.500 0.625 0.625 0.000 20 625 0.625
NCMY97 30/10/2014 Call 11.510 0.475 0.475 0.000   99 0.475
NCMYA7 30/10/2014 Put 11.510 0.625 0.625 0.620 70 170 0.625
NCMF17 30/10/2014 Call 11.750 0.380 0.380 0.370 60 3,105 0.380
NCMF27 30/10/2014 Put 11.750 0.770 0.770 0.000   75 0.770
NCMX27 30/10/2014 Call 11.760 0.375 0.375 0.000 120 483 0.375
NCMX37 30/10/2014 Put 11.760 0.770 0.770 0.000   40 0.770
NCMFS7 30/10/2014 Call 12.000 0.290 0.290 0.290 1,124 7,459 0.290
NCMFT7 30/10/2014 Put 12.000 0.935 0.935 0.000   130 0.935
NCMGV7 30/10/2014 Call 12.010 0.290 0.290 0.310 50 560 0.290
NCMGW7 30/10/2014 Put 12.010 0.935 0.935 0.000   80 0.935
NCMFU7 30/10/2014 Call 12.250 0.225 0.225 0.000   88 0.225
NCMFV7 30/10/2014 Put 12.250 1.120 1.120 0.000   0 1.120
NCMFW7 30/10/2014 Call 12.500 0.170 0.170 0.190 30 545 0.170
NCMFX7 30/10/2014 Put 12.500 1.315 1.315 0.000   0 1.315
NCMUZ7 30/10/2014 Call 12.510 0.170 0.170 0.000   257 0.170
NCMV17 30/10/2014 Put 12.510 1.310 1.310 0.000   30 1.310
NCMQH7 30/10/2014 Call 12.750 0.125 0.125 0.145 50 4,242 0.125
NCMQI7 30/10/2014 Put 12.750 1.525 1.525 0.000   0 1.525
NCMRV7 30/10/2014 Call 13.000 0.095 0.095 0.000   260 0.095
NCMRY7 30/10/2014 Put 13.000 1.750 1.750 0.000   2 1.750
NCMUY7 30/10/2014 Call 13.010 0.095 0.095 0.000   0 0.095
NCMUX7 30/10/2014 Put 13.010 1.740 1.740 0.000   0 1.740
NCMTJ7 30/10/2014 Call 13.250 0.070 0.070 0.000   500 0.070
NCMTR7 30/10/2014 Put 13.250 1.975 1.975 0.000   0 1.975
NCMV37 30/10/2014 Call 13.500 0.055 0.055 0.000   62 0.055
NCMV27 30/10/2014 Put 13.500 2.215 2.215 0.000   0 2.215
NCMUV7 30/10/2014 Call 13.510 0.055 0.055 0.000   0 0.055
NCMUW7 30/10/2014 Put 13.510 2.195 2.195 0.000   625 2.195
NCMWZ7 30/10/2014 Call 13.760 0.040 0.040 0.000 120 220 0.040
NCMX17 30/10/2014 Put 13.760 2.430 2.430 0.000   65 2.430
NCMYB7 30/10/2014 Call 14.510 0.015 0.015 0.000   0 0.015
NCMYC7 30/10/2014 Put 14.510 3.145 3.145 0.000   85 3.145
NCMUL7 30/10/2014 Call 15.010 0.006 0.006 0.000   30 0.006
NCMUM7 30/10/2014 Put 15.010 3.635 3.635 0.000   650 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 5.615 5.615 0.000   51 5.615
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 6.110 6.110 0.000   0 6.110
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 6.610 6.610 0.000   100 6.610
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 7.110 7.110 0.000   55 7.110
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 7.605 7.605 0.000   115 7.605
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 8.600 8.600 0.000   46 8.600
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.095 10.095 0.000   80 10.095
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 10.590 10.590 0.000   8 10.590
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.080 13.080 0.000   0 13.080
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 13.580 13.580 0.000   94 13.580
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 14.575 14.575 0.000   65 14.575
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 15.570 15.570 0.000   190 15.570
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.070 16.070 0.000   15 16.070
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.060 18.060 0.000   24 18.060
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 18.555 18.555 0.000   36 18.555
NCMLF7 27/11/2014 Call 7.750 3.635 3.635 0.000   0 3.635
NCMLG7 27/11/2014 Put 7.750 0.030 0.030 0.000   129 0.030
NCMKL7 27/11/2014 Call 8.000 3.395 3.395 0.000   0 3.395
NCMKM7 27/11/2014 Put 8.000 0.035 0.035 0.000   75 0.035
NCMKR7 27/11/2014 Call 8.250 3.160 3.160 0.000   0 3.160
NCMKS7 27/11/2014 Put 8.250 0.045 0.045 0.000   0 0.045
NCMJU7 27/11/2014 Call 8.500 2.930 2.930 0.000   0 2.930
NCMJV7 27/11/2014 Put 8.500 0.055 0.055 0.000   50 0.055
NCMJM7 27/11/2014 Call 8.750 2.700 2.700 0.000   0 2.700
NCMJN7 27/11/2014 Put 8.750 0.070 0.070 0.000   0 0.070
NCMK77 27/11/2014 Call 9.000 2.470 2.470 0.000   0 2.470
NCMK87 27/11/2014 Put 9.000 0.090 0.090 0.000   0 0.090
NCMKP7 27/11/2014 Call 9.250 2.245 2.245 0.000   0 2.245
NCMKQ7 27/11/2014 Put 9.250 0.110 0.110 0.000   25 0.110
NCMJO7 27/11/2014 Call 9.500 2.020 2.020 0.000   0 2.020
NCMJP7 27/11/2014 Put 9.500 0.140 0.140 0.000   80 0.140
NCMKN7 27/11/2014 Call 9.750 1.810 1.810 0.000   20 1.810
NCMKO7 27/11/2014 Put 9.750 0.180 0.180 0.000   100 0.180
NCMKH7 27/11/2014 Call 10.000 1.605 1.605 0.000   0 1.605
NCMKI7 27/11/2014 Put 10.000 0.225 0.225 0.000   10 0.225
NCMSL7 27/11/2014 Call 10.010 1.595 1.595 0.000   0 1.595
NCMSM7 27/11/2014 Put 10.010 0.225 0.225 0.000   0 0.225
NCMK37 27/11/2014 Call 10.250 1.410 1.410 0.000   0 1.410
NCMK47 27/11/2014 Put 10.250 0.275 0.275 0.000   245 0.275
NCMSQ7 27/11/2014 Call 10.260 1.400 1.400 0.000   0 1.400
NCMSP7 27/11/2014 Put 10.260 0.280 0.280 0.000   40 0.280
NCMJQ7 27/11/2014 Call 10.500 1.230 1.230 0.000   0 1.230
NCMJR7 27/11/2014 Put 10.500 0.345 0.345 0.000   345 0.345
NCMK57 27/11/2014 Call 10.750 1.060 1.060 0.000   0 1.060
NCMK67 27/11/2014 Put 10.750 0.425 0.425 0.000   288 0.425
NCMKT7 27/11/2014 Call 11.000 0.900 0.900 0.000   346 0.900
NCMKU7 27/11/2014 Put 11.000 0.515 0.515 0.000   345 0.515
NCMJW7 27/11/2014 Call 11.250 0.760 0.760 0.000   1,200 0.760
NCMJX7 27/11/2014 Put 11.250 0.625 0.625 0.000   100 0.625
NCMJS7 27/11/2014 Call 11.500 0.635 0.635 0.650 1,035 2,138 0.635
NCMJT7 27/11/2014 Put 11.500 0.755 0.755 0.000   20 0.755
NCMMA7 27/11/2014 Call 11.750 0.525 0.525 0.000 50 1,336 0.525
NCMMB7 27/11/2014 Put 11.750 0.895 0.895 0.000   0 0.895
NCMME7 27/11/2014 Call 12.000 0.430 0.430 0.000   158 0.430
NCMMF7 27/11/2014 Put 12.000 1.050 1.050 0.000   0 1.050
NCMMI7 27/11/2014 Call 12.250 0.350 0.350 0.000   90 0.350
NCMMJ7 27/11/2014 Put 12.250 1.225 1.225 0.000   0 1.225
NCMMK7 27/11/2014 Call 12.500 0.285 0.285 0.000   60 0.285
NCMML7 27/11/2014 Put 12.500 1.410 1.410 0.000   0 1.410
NCMQJ7 27/11/2014 Call 12.750 0.225 0.225 0.000 95 888 0.225
NCMQK7 27/11/2014 Put 12.750 1.605 1.605 0.000   0 1.605
NCMRZ7 27/11/2014 Call 13.000 0.180 0.180 0.000   0 0.180
NCMS17 27/11/2014 Put 13.000 1.815 1.815 0.000   0 1.815
NCMTS7 27/11/2014 Call 13.250 0.145 0.145 0.000   0 0.145
NCMTT7 27/11/2014 Put 13.250 2.025 2.025 0.000   0 2.025
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 9.555 9.555 0.000   54 9.555
NCMIT7 18/12/2014 Call 5.000 6.360 6.360 0.000   0 6.360
NCMIU7 18/12/2014 Put 5.000 0.001 0.001 0.000   5,950 0.001
NCMCR7 18/12/2014 Call 5.500 5.865 5.865 0.000   0 5.865
NCMCS7 18/12/2014 Put 5.500 0.002 0.002 0.000   571 0.002
NCMW77 18/12/2014 Call 5.750 5.620 5.620 0.000   0 5.620
NCMW87 18/12/2014 Put 5.750 0.003 0.003 0.000   740 0.003
NCMX59 18/12/2014 Call 6.000 5.375 5.375 0.000   8 5.375
NCMX69 18/12/2014 Put 6.000 0.005 0.005 0.000   1,050 0.005
NCMWF7 18/12/2014 Call 6.250 5.125 5.125 0.000   0 5.125
NCMWG7 18/12/2014 Put 6.250 0.008 0.008 0.000   120 0.008
NCMJO9 18/12/2014 Call 6.500 4.885 4.885 0.000   0 4.885
NCMJP9 18/12/2014 Put 6.500 0.010 0.010 0.000   6,541 0.010
NCMWB7 18/12/2014 Call 6.750 4.640 4.640 0.000   0 4.640
NCMWC7 18/12/2014 Put 6.750 0.015 0.015 0.000   330 0.015
NCME99 18/12/2014 Call 7.000 4.395 4.395 0.000   0 4.395
NCMEF9 18/12/2014 Put 7.000 0.020 0.020 0.000   138 0.020
NCMW57 18/12/2014 Call 7.250 4.150 4.150 0.000   0 4.150
NCMW67 18/12/2014 Put 7.250 0.025 0.025 0.000   120 0.025
NCMZK8 18/12/2014 Call 7.500 3.910 3.910 0.000   89 3.910
NCMZL8 18/12/2014 Put 7.500 0.035 0.035 0.000   520 0.035
NCMW97 18/12/2014 Call 7.750 3.670 3.670 0.000   20 3.670
NCMWA7 18/12/2014 Put 7.750 0.040 0.040 0.000   715 0.040
NCMZM8 18/12/2014 Call 8.000 3.435 3.435 0.000   220 3.435
NCMZN8 18/12/2014 Put 8.000 0.050 0.050 0.000   1,060 0.050
NCMCR9 18/12/2014 Call 8.010 3.425 3.425 0.000   20 3.425
NCMB59 18/12/2014 Put 8.010 0.050 0.050 0.000   67 0.050
NCMWD7 18/12/2014 Call 8.250 3.200 3.200 0.000   20 3.200
NCMWE7 18/12/2014 Put 8.250 0.060 0.060 0.000   0 0.060
NCMWY8 18/12/2014 Call 8.500 2.970 2.970 0.000   520 2.970
NCMWZ8 18/12/2014 Put 8.500 0.075 0.075 0.000   690 0.075
NCMW37 18/12/2014 Call 8.750 2.740 2.740 0.000   100 2.740
NCMW47 18/12/2014 Put 8.750 0.095 0.095 0.000   30 0.095
NCMME8 18/12/2014 Call 9.000 2.520 2.520 0.000   570 2.520
NCMMF8 18/12/2014 Put 9.000 0.120 0.120 0.000   550 0.120
NCMI68 18/12/2014 Call 9.010 2.510 2.510 0.000   927 2.510
NCMIG8 18/12/2014 Put 9.010 0.120 0.120 0.000   1,265 0.120
NCMYV7 18/12/2014 Call 9.250 2.300 2.300 0.000   190 2.300
NCMYW7 18/12/2014 Put 9.250 0.150 0.150 0.000   225 0.150
NCMJD8 18/12/2014 Call 9.500 2.090 2.090 0.000   180 2.090
NCMJE8 18/12/2014 Put 9.500 0.185 0.185 0.000   1,615 0.185
NCMII8 18/12/2014 Call 9.510 2.080 2.080 0.000   0 2.080
NCMIH8 18/12/2014 Put 9.510 0.185 0.185 0.000   250 0.185
NCMZ57 18/12/2014 Call 9.750 1.885 1.885 0.000   24 1.885
NCMZ67 18/12/2014 Put 9.750 0.230 0.230 0.000   2,037 0.230
NCMYI7 18/12/2014 Call 10.000 1.690 1.690 0.000   393 1.690
NCMYJ7 18/12/2014 Put 10.000 0.285 0.285 0.000   507 0.285
NCMIJ8 18/12/2014 Call 10.010 1.680 1.680 0.000   20 1.680
NCMIK8 18/12/2014 Put 10.010 0.285 0.285 0.275 240 190 0.285
NCMZJ7 18/12/2014 Call 10.250 1.505 1.505 0.000   121 1.505
NCMZK7 18/12/2014 Put 10.250 0.345 0.345 0.000   45 0.345
NCMX97 18/12/2014 Call 10.500 1.330 1.330 0.000   600 1.330
NCMXA7 18/12/2014 Put 10.500 0.420 0.420 0.000   1,484 0.420
NCMIM8 18/12/2014 Call 10.510 1.320 1.320 0.000   120 1.320
NCMIL8 18/12/2014 Put 10.510 0.420 0.420 0.430 120 240 0.420
NCME18 18/12/2014 Call 10.750 1.170 1.170 0.000   89 1.170
NCME28 18/12/2014 Put 10.750 0.505 0.505 0.000   225 0.505
NCMXB7 18/12/2014 Call 11.000 1.015 1.015 0.000   1,350 1.015
NCMXC7 18/12/2014 Put 11.000 0.605 0.605 0.000   790 0.605
NCMIN8 18/12/2014 Call 11.010 1.010 1.010 0.000   927 1.010
NCMIQ8 18/12/2014 Put 11.010 0.600 0.600 0.600 454 1,599 0.600
NCMEW8 18/12/2014 Call 11.250 0.880 0.880 0.000   594 0.880
NCMEX8 18/12/2014 Put 11.250 0.715 0.715 0.000   475 0.715
NCMT77 18/12/2014 Call 11.500 0.755 0.755 0.780 2 1,334 0.755
NCMT87 18/12/2014 Put 11.500 0.845 0.845 0.000   0 0.845
NCMWH8 18/12/2014 Call 11.510 0.750 0.750 0.000   248 0.750
NCMWF8 18/12/2014 Put 11.510 0.840 0.840 0.000   255 0.840
NCMMU8 18/12/2014 Call 11.750 0.640 0.640 0.000   2,285 0.640
NCMMV8 18/12/2014 Put 11.750 0.980 0.980 0.000   253 0.980
NCMT57 18/12/2014 Call 12.000 0.545 0.545 0.000   1,221 0.545
NCMT67 18/12/2014 Put 12.000 1.135 1.135 0.000   465 1.135
NCMWI8 18/12/2014 Call 12.010 0.540 0.540 0.000   17 0.540
NCMWJ8 18/12/2014 Put 12.010 1.130 1.130 0.000   337 1.130
NCMPQ8 18/12/2014 Call 12.250 0.460 0.460 0.000   42 0.460
NCMPR8 18/12/2014 Put 12.250 1.300 1.300 0.000   0 1.300
NCMC67 18/12/2014 Call 12.500 0.380 0.380 0.000   1,047 0.380
NCMC77 18/12/2014 Put 12.500 1.480 1.480 0.000   260 1.480
NCMX88 18/12/2014 Call 12.510 0.380 0.380 0.000   292 0.380
NCMX78 18/12/2014 Put 12.510 1.470 1.470 2.270 120 410 1.470
NCMPS8 18/12/2014 Call 12.750 0.320 0.320 0.000   10 0.320
NCMPT8 18/12/2014 Put 12.750 1.670 1.670 0.000   0 1.670
NCMBG7 18/12/2014 Call 13.000 0.260 0.260 0.000   286 0.260
NCMBH7 18/12/2014 Put 13.000 1.865 1.865 0.000   157 1.865
NCMX98 18/12/2014 Call 13.010 0.260 0.260 0.000   157 0.260
NCMXA8 18/12/2014 Put 13.010 1.845 1.845 0.000   1,166 1.845
NCMQH8 18/12/2014 Call 13.250 0.220 0.220 0.000   0 0.220
NCMQI8 18/12/2014 Put 13.250 2.070 2.070 0.000   0 2.070
NCMV89 18/12/2014 Call 13.500 0.180 0.180 0.000   140 0.180
NCMV99 18/12/2014 Put 13.500 2.285 2.285 0.000   258 2.285
NCMEK8 18/12/2014 Call 13.510 0.180 0.180 0.000   100 0.180
NCMEL8 18/12/2014 Put 13.510 2.260 2.260 0.000   633 2.260
NCMJH9 18/12/2014 Call 13.750 0.150 0.150 0.000   0 0.150
NCMJX9 18/12/2014 Put 13.750 2.505 2.505 0.000   0 2.505
NCMTG9 18/12/2014 Call 14.000 0.120 0.120 0.000   1,270 0.120
NCMTH9 18/12/2014 Put 14.000 2.735 2.735 0.000   300 2.735
NCMN97 18/12/2014 Call 14.010 0.120 0.120 0.000   0 0.120
NCMNK7 18/12/2014 Put 14.010 2.700 2.700 0.000   1,395 2.700
NCMNQ7 18/12/2014 Call 14.260 0.100 0.100 0.000   0 0.100
NCMNL7 18/12/2014 Put 14.260 2.925 2.925 0.000   0 2.925
NCMP39 18/12/2014 Call 14.500 0.080 0.080 0.000   2,212 0.080
NCMP49 18/12/2014 Put 14.500 3.205 3.205 0.000   80 3.205
NCMNQ8 18/12/2014 Call 14.510 0.080 0.080 0.000   30 0.080
NCMNP8 18/12/2014 Put 14.510 3.160 3.160 0.000   623 3.160
NCMP19 18/12/2014 Call 15.000 0.055 0.055 0.000   4,820 0.055
NCMP29 18/12/2014 Put 15.000 3.690 3.690 0.000   77 3.690
NCMXC8 18/12/2014 Call 15.010 0.055 0.055 0.000   65 0.055
NCMXB8 18/12/2014 Put 15.010 3.630 3.630 3.720 45 1,389 3.630
NCMMM7 18/12/2014 Call 15.500 0.035 0.035 0.000   500 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 0.040 0.040 0.000   0 0.040
NCMXH8 18/12/2014 Put 15.510 4.115 4.115 4.080 2 1,776 4.115
NCMJ19 18/12/2014 Call 16.000 0.025 0.025 0.000   8,624 0.025
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 0.000   745 4.605
NCMMO7 18/12/2014 Call 16.500 0.015 0.015 0.000   1,500 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   160 5.095
NCMRG8 18/12/2014 Call 17.000 0.010 0.010 0.000   1,701 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 5.590 5.590 0.000   774 5.590
NCMXU8 18/12/2014 Call 17.510 0.008 0.008 0.000   0 0.008
NCMY58 18/12/2014 Put 17.510 6.085 6.085 0.000   111 6.085
NCMF88 18/12/2014 Call 18.000 0.005 0.005 0.000   395 0.005
NCMF98 18/12/2014 Put 18.000 6.680 6.680 0.000   0 6.680
NCMY88 18/12/2014 Call 18.010 0.005 0.005 0.000   0 0.005
NCMY98 18/12/2014 Put 18.010 6.585 6.585 6.620 1 598 6.585
NCMC58 18/12/2014 Call 19.000 0.002 0.002 0.000   578 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 7.580 7.580 0.000   951 7.580
NCMUF7 18/12/2014 Call 20.000 0.001 0.001 0.000   1,484 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   300 0.001
NCMZS7 18/12/2014 Put 20.010 8.575 8.575 0.000   819 8.575
NCMCU8 18/12/2014 Call 20.510 0.001 0.001 0.000   100 0.001
NCMCT8 18/12/2014 Put 20.510 9.070 9.070 0.000   264 9.070
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 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 9.565 9.565 0.000   65 9.565
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   158 10.060
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 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   100 0.000
NCMIS8 18/12/2014 Put 22.010 10.555 10.555 0.000   1,000 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 11.050 11.050 0.000   253 11.050
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 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 11.545 11.545 0.000   729 11.545
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 12.035 12.035 0.000   314 12.035
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 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 12.530 12.530 0.000   255 12.530
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 13.025 13.025 0.000   260 13.025
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 13.680 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 13.520 13.520 0.000   926 13.520
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 14.015 14.015 0.000   139 14.015
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.510 14.510 0.000   921 14.510
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.005 15.005 0.000   212 15.005
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.500 15.500 0.000   1,827 15.500
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 15.995 15.995 0.000   142 15.995
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 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 16.490 16.490 0.000   110 16.490
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 16.985 16.985 0.000   4 16.985
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 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 17.480 17.480 0.000   580 17.480
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   47 17.980
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 18.680 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   209 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   25 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   419 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   55 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 20.460 20.460 0.000   198 20.460
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.450 21.450 0.000   99 21.450
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 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 22.445 22.445 0.000   106 22.445
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 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 23.930 23.930 0.000   17 23.930
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 24.920 24.920 0.000   174 24.920
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 28.680 28.680 0.000   0 28.680
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 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 2.815 2.815 0.000   0 2.815
NCMWS7 29/01/2015 Put 8.750 0.155 0.155 0.000   0 0.155
NCMV77 29/01/2015 Call 9.000 2.600 2.600 0.000   0 2.600
NCMV87 29/01/2015 Put 9.000 0.185 0.185 0.000   0 0.185
NCMVP7 29/01/2015 Call 9.250 2.395 2.395 0.000   0 2.395
NCMVQ7 29/01/2015 Put 9.250 0.225 0.225 0.000   0 0.225
NCMVR7 29/01/2015 Call 9.500 2.190 2.190 0.000   0 2.190
NCMVS7 29/01/2015 Put 9.500 0.270 0.270 0.000   0 0.270
NCMVD7 29/01/2015 Call 9.750 2.000 2.000 0.000   0 2.000
NCMVE7 29/01/2015 Put 9.750 0.330 0.330 0.000   0 0.330
NCMV97 29/01/2015 Call 10.000 1.810 1.810 0.000   0 1.810
NCMVA7 29/01/2015 Put 10.000 0.395 0.395 0.000   0 0.395
NCMVN7 29/01/2015 Call 10.250 1.640 1.640 0.000   0 1.640
NCMVO7 29/01/2015 Put 10.250 0.470 0.470 0.000   0 0.470
NCMVT7 29/01/2015 Call 10.500 1.475 1.475 0.000   0 1.475
NCMVU7 29/01/2015 Put 10.500 0.550 0.550 0.000   0 0.550
NCMVB7 29/01/2015 Call 10.750 1.325 1.325 0.000   0 1.325
NCMVC7 29/01/2015 Put 10.750 0.645 0.645 0.000   0 0.645
NCMVL7 29/01/2015 Call 11.000 1.180 1.180 0.000   190 1.180
NCMVM7 29/01/2015 Put 11.000 0.745 0.745 0.000   90 0.745
NCMVV7 29/01/2015 Call 11.250 1.045 1.045 0.000   15 1.045
NCMVW7 29/01/2015 Put 11.250 0.860 0.860 0.000   0 0.860
NCMVH7 29/01/2015 Call 11.500 0.925 0.925 0.000   150 0.925
NCMVI7 29/01/2015 Put 11.500 0.985 0.985 0.000   0 0.985
NCMV47 29/01/2015 Call 11.750 0.810 0.810 0.000   0 0.810
NCMV67 29/01/2015 Put 11.750 1.120 1.120 0.000   0 1.120
NCMVJ7 29/01/2015 Call 12.000 0.715 0.715 0.000   222 0.715
NCMVK7 29/01/2015 Put 12.000 1.270 1.270 0.000   0 1.270
NCMVX7 29/01/2015 Call 12.250 0.620 0.620 0.000   6 0.620
NCMVY7 29/01/2015 Put 12.250 1.420 1.420 0.000   0 1.420
NCMVF7 29/01/2015 Call 12.500 0.540 0.540 0.000   0 0.540
NCMVG7 29/01/2015 Put 12.500 1.595 1.595 0.000   0 1.595
NCMWP7 29/01/2015 Call 12.750 0.465 0.465 0.000   15 0.465
NCMWQ7 29/01/2015 Put 12.750 1.770 1.770 0.000   0 1.770
NCMWT7 29/01/2015 Call 13.000 0.410 0.410 0.000   0 0.410
NCMWU7 29/01/2015 Put 13.000 1.965 1.965 0.000   0 1.965
NCMB48 26/02/2015 Call 9.500 2.275 2.275 0.000   0 2.275
NCMB58 26/02/2015 Put 9.500 0.330 0.330 0.000   0 0.330
NCMYD7 26/02/2015 Call 9.750 2.085 2.085 0.000   0 2.085
NCMYE7 26/02/2015 Put 9.750 0.390 0.390 0.000   0 0.390
NCMZG7 26/02/2015 Call 10.000 1.915 1.915 0.000   0 1.915
NCMZH7 26/02/2015 Put 10.000 0.475 0.475 0.000   0 0.475
NCMB88 26/02/2015 Call 10.250 1.745 1.745 0.000   0 1.745
NCMB98 26/02/2015 Put 10.250 0.555 0.555 0.000   0 0.555
NCMZ47 26/02/2015 Call 10.500 1.595 1.595 0.000   0 1.595
NCMZF7 26/02/2015 Put 10.500 0.655 0.655 0.000   0 0.655
NCMZU7 26/02/2015 Call 10.750 1.450 1.450 0.000   0 1.450
NCMZV7 26/02/2015 Put 10.750 0.755 0.755 0.000   0 0.755
NCMB28 26/02/2015 Call 11.000 1.315 1.315 0.000   0 1.315
NCMB38 26/02/2015 Put 11.000 0.865 0.865 0.000   0 0.865
NCMBF8 26/02/2015 Call 11.250 1.180 1.180 0.000   0 1.180
NCMBG8 26/02/2015 Put 11.250 0.975 0.975 0.000   0 0.975
NCMYZ7 26/02/2015 Call 11.500 1.060 1.060 0.000   0 1.060
NCMZ37 26/02/2015 Put 11.500 1.100 1.100 0.000   0 1.100
NCMZI7 26/02/2015 Call 11.750 0.950 0.950 0.000   0 0.950
NCMZQ7 26/02/2015 Put 11.750 1.230 1.230 0.000   0 1.230
NCMZY7 26/02/2015 Call 12.000 0.845 0.845 0.000   0 0.845
NCMB18 26/02/2015 Put 12.000 1.375 1.375 0.000   0 1.375
NCMB68 26/02/2015 Call 12.250 0.750 0.750 0.000   0 0.750
NCMB78 26/02/2015 Put 12.250 1.535 1.535 0.000   0 1.535
NCMYF7 26/02/2015 Call 12.500 0.660 0.660 0.000   0 0.660
NCMYX7 26/02/2015 Put 12.500 1.705 1.705 0.000   0 1.705
NCMZR7 26/02/2015 Call 12.750 0.580 0.580 0.000   0 0.580
NCMZT7 26/02/2015 Put 12.750 1.890 1.890 0.000   0 1.890
NCMZW7 26/02/2015 Call 13.000 0.505 0.505 0.000   0 0.505
NCMZX7 26/02/2015 Put 13.000 2.055 2.055 0.000   0 2.055
NCMZO7 26/03/2015 Call 0.010 11.485 11.485 0.000   29,527 11.485
NCMJ67 26/03/2015 Call 5.000 6.395 6.395 0.000   0 6.395
NCMJ77 26/03/2015 Put 5.000 0.020 0.020 0.000   130 0.020
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   100 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   100 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   229 0.040
NCMEG9 26/03/2015 Call 7.000 4.475 4.475 0.000   0 4.475
NCMEH9 26/03/2015 Put 7.000 0.055 0.055 0.000   300 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   135 0.085
NCMLH7 26/03/2015 Call 7.750 3.805 3.805 0.000   0 3.805
NCMLS7 26/03/2015 Put 7.750 0.105 0.105 0.000   0 0.105
NCMZQ8 26/03/2015 Call 8.000 3.585 3.585 0.000   0 3.585
NCMZR8 26/03/2015 Put 8.000 0.130 0.130 0.000   346 0.130
NCMY19 26/03/2015 Call 8.250 3.370 3.370 0.000   0 3.370
NCMY29 26/03/2015 Put 8.250 0.160 0.160 0.000   30 0.160
NCMX18 26/03/2015 Call 8.500 3.155 3.155 0.000   0 3.155
NCMX28 26/03/2015 Put 8.500 0.190 0.190 0.000   230 0.190
NCMXY9 26/03/2015 Call 8.750 2.950 2.950 0.000   0 2.950
NCMXZ9 26/03/2015 Put 8.750 0.235 0.235 0.000   0 0.235
NCMMG8 26/03/2015 Call 9.000 2.745 2.745 0.000   0 2.745
NCMMH8 26/03/2015 Put 9.000 0.280 0.280 0.000   0 0.280
NCMY49 26/03/2015 Call 9.250 2.550 2.550 0.000   0 2.550
NCMY79 26/03/2015 Put 9.250 0.335 0.335 0.000   0 0.335
NCMJJ8 26/03/2015 Call 9.500 2.360 2.360 0.000   0 2.360
NCMJK8 26/03/2015 Put 9.500 0.395 0.395 0.375 50 425 0.395
NCMYX9 26/03/2015 Call 9.750 2.180 2.180 0.000   0 2.180
NCMYZ9 26/03/2015 Put 9.750 0.460 0.460 0.000   49 0.460
NCMYK7 26/03/2015 Call 10.000 2.005 2.005 0.000   190 2.005
NCMYL7 26/03/2015 Put 10.000 0.535 0.535 0.000   153 0.535
NCMYI9 26/03/2015 Call 10.250 1.840 1.840 0.000   0 1.840
NCMYJ9 26/03/2015 Put 10.250 0.620 0.620 0.000   0 0.620
NCMXG7 26/03/2015 Call 10.500 1.685 1.685 0.000   41 1.685
NCMXH7 26/03/2015 Put 10.500 0.710 0.710 0.000   1,500 0.710
NCMYU9 26/03/2015 Call 10.750 1.530 1.530 0.000   10 1.530
NCMYV9 26/03/2015 Put 10.750 0.805 0.805 0.820 8 8 0.805
NCMXD7 26/03/2015 Call 11.000 1.400 1.400 0.000   74 1.400
NCMXF7 26/03/2015 Put 11.000 0.920 0.920 0.000   100 0.920
NCMY89 26/03/2015 Call 11.250 1.265 1.265 0.000   34 1.265
NCMYH9 26/03/2015 Put 11.250 1.030 1.030 1.000 4 4 1.030
NCMT97 26/03/2015 Call 11.500 1.145 1.145 0.000   94 1.145
NCMTA7 26/03/2015 Put 11.500 1.160 1.160 0.000   0 1.160
NCMBZ7 26/03/2015 Call 11.750 1.035 1.035 0.000   186 1.035
NCMC17 26/03/2015 Put 11.750 1.295 1.295 0.000   0 1.295
NCMTB7 26/03/2015 Call 12.000 0.925 0.925 0.000   268 0.925
NCMTC7 26/03/2015 Put 12.000 1.440 1.440 0.000   0 1.440
NCMDU7 26/03/2015 Call 12.250 0.830 0.830 0.000   0 0.830
NCMDV7 26/03/2015 Put 12.250 1.595 1.595 0.000   0 1.595
NCMLT7 26/03/2015 Call 12.260 0.825 0.825 0.000   0 0.825
NCMLU7 26/03/2015 Put 12.260 1.570 1.570 0.000   0 1.570
NCMC87 26/03/2015 Call 12.500 0.735 0.735 0.000   230 0.735
NCMC97 26/03/2015 Put 12.500 1.750 1.750 0.000   0 1.750
NCMLX7 26/03/2015 Call 12.510 0.735 0.735 0.000   10 0.735
NCMLW7 26/03/2015 Put 12.510 1.730 1.730 0.000   60 1.730
NCMDW7 26/03/2015 Call 12.750 0.655 0.655 0.000   0 0.655
NCMDX7 26/03/2015 Put 12.750 1.925 1.925 0.000   0 1.925
NCMBI7 26/03/2015 Call 13.000 0.580 0.580 0.000   0 0.580
NCMBJ7 26/03/2015 Put 13.000 2.100 2.100 0.000   120 2.100
NCMLY7 26/03/2015 Call 13.010 0.575 0.575 0.000   22 0.575
NCMLZ7 26/03/2015 Put 13.010 2.070 2.070 0.000   12 2.070
NCMTU7 26/03/2015 Call 13.250 0.515 0.515 0.000   15 0.515
NCMTV7 26/03/2015 Put 13.250 2.285 2.285 0.000   0 2.285
NCMTI9 26/03/2015 Call 14.000 0.355 0.355 0.000   30 0.355
NCMTJ9 26/03/2015 Put 14.000 2.885 2.885 0.000   30 2.885
NCMP79 26/03/2015 Call 15.000 0.220 0.220 0.000   182 0.220
NCMP89 26/03/2015 Put 15.000 3.760 3.760 0.000   298 3.760
NCMJ39 26/03/2015 Call 17.000 0.085 0.085 0.000   100 0.085
NCMJ49 26/03/2015 Put 17.000 5.680 5.680 0.000   0 5.680
NCML47 26/03/2015 Call 18.010 0.060 0.060 0.000   0 0.060
NCMKW7 26/03/2015 Put 18.010 6.475 6.475 0.000   120 6.475
NCML67 26/03/2015 Call 19.010 0.040 0.040 0.000   0 0.040
NCML57 26/03/2015 Put 19.010 7.445 7.445 0.000   75 7.445
NCMBY9 26/03/2015 Call 20.000 0.030 0.030 0.000   138 0.030
NCMBZ9 26/03/2015 Put 20.000 8.680 8.680 0.000   0 8.680
NCML77 26/03/2015 Call 20.010 0.030 0.030 0.000   0 0.030
NCML87 26/03/2015 Put 20.010 8.420 8.420 0.000   40 8.420
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 9.405 9.405 0.000   0 9.405
NCMCG9 26/03/2015 Call 24.000 0.008 0.008 0.000   5 0.008
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   170 11.555
NCMX99 25/06/2015 Call 6.000 5.515 5.515 0.000   10 5.515
NCMXA9 25/06/2015 Put 6.000 0.035 0.035 0.000   100 0.035
NCMKD9 25/06/2015 Call 6.500 5.030 5.030 0.000   0 5.030
NCMKS9 25/06/2015 Put 6.500 0.065 0.065 0.000   101 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 0.110 0.110 0.000   100 0.110
NCMZU8 25/06/2015 Call 7.500 4.135 4.135 0.000   0 4.135
NCMZV8 25/06/2015 Put 7.500 0.165 0.165 0.000   45 0.165
NCMZW8 25/06/2015 Call 8.000 3.720 3.720 0.000   10 3.720
NCMZX8 25/06/2015 Put 8.000 0.240 0.240 0.000   275 0.240
NCMX38 25/06/2015 Call 8.500 3.325 3.325 0.000   0 3.325
NCMX48 25/06/2015 Put 8.500 0.330 0.330 0.000   150 0.330
NCMQD7 25/06/2015 Call 8.750 3.135 3.135 0.000   0 3.135
NCMQE7 25/06/2015 Put 8.750 0.385 0.385 0.000   250 0.385
NCMMI8 25/06/2015 Call 9.000 2.950 2.950 0.000   0 2.950
NCMMJ8 25/06/2015 Put 9.000 0.445 0.445 0.000   100 0.445
NCMPS7 25/06/2015 Call 9.250 2.760 2.760 0.000   0 2.760
NCMPT7 25/06/2015 Put 9.250 0.505 0.505 0.000   150 0.505
NCMJL8 25/06/2015 Call 9.500 2.585 2.585 0.000   59 2.585
NCMJM8 25/06/2015 Put 9.500 0.575 0.575 0.000   100 0.575
NCMP47 25/06/2015 Call 9.750 2.415 2.415 0.000   0 2.415
NCMP57 25/06/2015 Put 9.750 0.655 0.655 0.000   0 0.655
NCMYM7 25/06/2015 Call 10.000 2.250 2.250 0.000   227 2.250
NCMYN7 25/06/2015 Put 10.000 0.735 0.735 0.000   20 0.735
NCMPM7 25/06/2015 Call 10.250 2.095 2.095 0.000   0 2.095
NCMPP7 25/06/2015 Put 10.250 0.830 0.830 0.000   200 0.830
NCMXI7 25/06/2015 Call 10.500 1.945 1.945 0.000   20 1.945
NCMXJ7 25/06/2015 Put 10.500 0.925 0.925 0.000   150 0.925
NCMP67 25/06/2015 Call 10.750 1.805 1.805 0.000   0 1.805
NCMP77 25/06/2015 Put 10.750 1.030 1.030 0.000   110 1.030
NCMXK7 25/06/2015 Call 11.000 1.675 1.675 0.000   0 1.675
NCMXL7 25/06/2015 Put 11.000 1.145 1.145 0.000   0 1.145
NCMPQ7 25/06/2015 Call 11.250 1.545 1.545 0.000   0 1.545
NCMPR7 25/06/2015 Put 11.250 1.260 1.260 0.000   0 1.260
NCMTD7 25/06/2015 Call 11.500 1.430 1.430 0.000   0 1.430
NCMTK7 25/06/2015 Put 11.500 1.390 1.390 0.000   0 1.390
NCMP87 25/06/2015 Call 11.750 1.320 1.320 0.000   0 1.320
NCMP97 25/06/2015 Put 11.750 1.520 1.520 0.000   0 1.520
NCMTL7 25/06/2015 Call 12.000 1.205 1.205 0.000   9 1.205
NCMTM7 25/06/2015 Put 12.000 1.660 1.660 0.000   1,625 1.660
NCMPK7 25/06/2015 Call 12.250 1.110 1.110 0.000   0 1.110
NCMPL7 25/06/2015 Put 12.250 1.810 1.810 0.000   0 1.810
NCMCF7 25/06/2015 Call 12.500 1.015 1.015 0.000   15 1.015
NCMCG7 25/06/2015 Put 12.500 1.965 1.965 0.000   0 1.965
NCMQL7 25/06/2015 Call 12.750 0.920 0.920 0.000   0 0.920
NCMQM7 25/06/2015 Put 12.750 2.125 2.125 0.000   0 2.125
NCMBK7 25/06/2015 Call 13.000 0.845 0.845 0.000   9 0.845
NCMBL7 25/06/2015 Put 13.000 2.300 2.300 0.000   0 2.300
NCMTW7 25/06/2015 Call 13.250 0.770 0.770 0.000   1,200 0.770
NCMTX7 25/06/2015 Put 13.250 2.475 2.475 0.000   0 2.475
NCMVC9 25/06/2015 Call 13.500 0.700 0.700 0.000   0 0.700
NCMVD9 25/06/2015 Put 13.500 2.655 2.655 0.000   0 2.655
NCMTK9 25/06/2015 Call 14.000 0.585 0.585 0.000   3 0.585
NCMTL9 25/06/2015 Put 14.000 3.045 3.045 0.000   40 3.045
NCMP99 25/06/2015 Call 15.000 0.400 0.400 0.000   316 0.400
NCMPK9 25/06/2015 Put 15.000 3.875 3.875 0.000   50 3.875
NCMJ99 25/06/2015 Call 16.000 0.275 0.275 0.000   60 0.275
NCMJA9 25/06/2015 Put 16.000 4.770 4.770 0.000   0 4.770
NCMC78 25/06/2015 Call 19.000 0.095 0.095 0.000   90 0.095
NCMC88 25/06/2015 Put 19.000 7.680 7.680 0.000   0 7.680
NCMUH7 25/06/2015 Call 20.000 0.065 0.065 0.000   140 0.065
NCMUK7 25/06/2015 Put 20.000 8.680 8.680 0.000   0 8.680
NCMWN7 25/06/2015 Call 20.010 0.065 0.065 0.000   0 0.065
NCMWO7 25/06/2015 Put 20.010 8.360 8.360 0.000   140 8.360
NCMN57 25/06/2015 Call 21.000 0.045 0.045 0.000   0 0.045
NCMN67 25/06/2015 Put 21.000 9.680 9.680 0.000   0 9.680
NCMN87 25/06/2015 Call 21.010 0.050 0.050 0.000   0 0.050
NCMN77 25/06/2015 Put 21.010 9.330 9.330 0.000   10 9.330
NCMRW7 25/06/2015 Call 22.000 0.035 0.035 0.000   15 0.035
NCMRX7 25/06/2015 Put 22.000 10.680 10.680 0.000   0 10.680
NCMRS7 25/06/2015 Call 23.000 0.025 0.025 0.000   200 0.025
NCMRT7 25/06/2015 Put 23.000 11.680 11.680 0.000   0 11.680
NCMRM7 25/06/2015 Call 30.000 0.003 0.003 0.000   300 0.003
NCMRN7 25/06/2015 Put 30.000 18.680 18.680 0.000   0 18.680
NCMWM7 25/06/2015 Call 30.010 0.003 0.003 0.000   0 0.003
NCMWL7 25/06/2015 Put 30.010 18.085 18.085 0.000   40 18.085
NCMT27 25/06/2015 Call 31.000 0.002 0.002 0.000   50 0.002
NCMT37 25/06/2015 Put 31.000 19.680 19.680 0.000   0 19.680
NCMXB9 24/09/2015 Call 6.000 5.580 5.580 0.000   0 5.580
NCMXC9 24/09/2015 Put 6.000 0.110 0.110 0.000   0 0.110
NCMKT9 24/09/2015 Call 6.500 5.145 5.145 0.000   0 5.145
NCMKW9 24/09/2015 Put 6.500 0.155 0.155 0.000   0 0.155
NCMEK9 24/09/2015 Call 7.000 4.720 4.720 0.000   0 4.720
NCMEL9 24/09/2015 Put 7.000 0.210 0.210 0.000   0 0.210
NCMCZ9 24/09/2015 Call 7.500 4.300 4.300 0.000   0 4.300
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 0.370 0.370 0.000   0 0.370
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 3.160 3.160 0.000   0 3.160
NCMQ58 24/09/2015 Put 9.000 0.600 0.600 0.000   75 0.600
NCMNX8 24/09/2015 Call 9.500 2.825 2.825 0.000   0 2.825
NCMNY8 24/09/2015 Put 9.500 0.755 0.755 0.000   0 0.755
NCMN18 24/09/2015 Call 10.000 2.510 2.510 0.000   0 2.510
NCMN28 24/09/2015 Put 10.000 0.930 0.930 0.000   0 0.930
NCMLZ8 24/09/2015 Call 10.500 2.215 2.215 0.000   0 2.215
NCMM18 24/09/2015 Put 10.500 1.125 1.125 0.000   25 1.125
NCMN38 24/09/2015 Call 11.000 1.960 1.960 0.000   25 1.960
NCMN48 24/09/2015 Put 11.000 1.360 1.360 0.000   20 1.360
NCMLS8 24/09/2015 Call 11.500 1.715 1.715 0.000   0 1.715
NCMLT8 24/09/2015 Put 11.500 1.605 1.605 0.000   0 1.605
NCMMW8 24/09/2015 Call 12.000 1.500 1.500 0.000   0 1.500
NCMMX8 24/09/2015 Put 12.000 1.880 1.880 0.000   0 1.880
NCMLP8 24/09/2015 Call 12.500 1.310 1.310 0.000   0 1.310
NCMLQ8 24/09/2015 Put 12.500 2.175 2.175 0.000   0 2.175
NCMMY8 24/09/2015 Call 13.000 1.130 1.130 0.000   0 1.130
NCMMZ8 24/09/2015 Put 13.000 2.485 2.485 0.000   0 2.485
NCMMM8 24/09/2015 Call 13.500 0.980 0.980 0.000   0 0.980
NCMMN8 24/09/2015 Put 13.500 2.825 2.825 0.000   0 2.825
NCMLN8 24/09/2015 Call 14.000 0.835 0.835 0.000   0 0.835
NCMLO8 24/09/2015 Put 14.000 3.175 3.175 0.000   0 3.175
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   252 0.070
NCMCZ7 17/12/2015 Call 5.500 6.035 6.035 0.000   0 6.035
NCMD17 17/12/2015 Put 5.500 0.105 0.105 0.000   50 0.105
NCMXD9 17/12/2015 Call 6.000 5.575 5.575 0.000   40 5.575
NCMXH9 17/12/2015 Put 6.000 0.155 0.155 0.000   0 0.155
NCMKX9 17/12/2015 Call 6.500 5.130 5.130 0.000   0 5.130
NCMKY9 17/12/2015 Put 6.500 0.215 0.215 0.000   100 0.215
NCMEM9 17/12/2015 Call 7.000 4.700 4.700 0.000   100 4.700
NCMEN9 17/12/2015 Put 7.000 0.290 0.290 0.000   300 0.290
NCMB29 17/12/2015 Call 7.500 4.290 4.290 0.000   5 4.290
NCMB39 17/12/2015 Put 7.500 0.385 0.385 0.000   0 0.385
NCMZY8 17/12/2015 Call 8.000 3.900 3.900 0.000   130 3.900
NCMB19 17/12/2015 Put 8.000 0.500 0.500 0.000   450 0.500
NCMX58 17/12/2015 Call 8.500 3.530 3.530 0.000   0 3.530
NCMX68 17/12/2015 Put 8.500 0.630 0.630 0.000   35 0.630
NCMMK8 17/12/2015 Call 9.000 3.180 3.180 0.000   0 3.180
NCMML8 17/12/2015 Put 9.000 0.790 0.790 0.000   0 0.790
NCMJN8 17/12/2015 Call 9.500 2.860 2.860 0.000   0 2.860
NCMJO8 17/12/2015 Put 9.500 0.960 0.960 0.000   0 0.960
NCMZC7 17/12/2015 Call 10.000 2.565 2.565 0.000   450 2.565
NCMZD7 17/12/2015 Put 10.000 1.160 1.160 0.000   20 1.160
NCMXO7 17/12/2015 Call 10.500 2.285 2.285 0.000   0 2.285
NCMXP7 17/12/2015 Put 10.500 1.370 1.370 0.000   0 1.370
NCMXM7 17/12/2015 Call 11.000 2.045 2.045 0.000   22 2.045
NCMXN7 17/12/2015 Put 11.000 1.605 1.605 0.000   40 1.605
NCMTP7 17/12/2015 Call 11.500 1.815 1.815 0.000   0 1.815
NCMTQ7 17/12/2015 Put 11.500 1.860 1.860 0.000   0 1.860
NCMTN7 17/12/2015 Call 12.000 1.610 1.610 0.000   300 1.610
NCMTO7 17/12/2015 Put 12.000 2.135 2.135 0.000   4 2.135
NCMCH7 17/12/2015 Call 12.500 1.420 1.420 0.000   14 1.420
NCMCI7 17/12/2015 Put 12.500 2.430 2.430 0.000   0 2.430
NCMBM7 17/12/2015 Call 13.000 1.255 1.255 0.000   0 1.255
NCMBO7 17/12/2015 Put 13.000 2.745 2.745 0.000   102 2.745
NCMVE9 17/12/2015 Call 13.500 1.105 1.105 0.000   0 1.105
NCMVF9 17/12/2015 Put 13.500 3.075 3.075 0.000   0 3.075
NCMTM9 17/12/2015 Call 14.000 0.970 0.970 0.000   0 0.970
NCMU29 17/12/2015 Put 14.000 3.435 3.435 0.000   457 3.435
NCMPP9 17/12/2015 Call 15.000 0.750 0.750 0.000   250 0.750
NCMPQ9 17/12/2015 Put 15.000 4.195 4.195 0.000   0 4.195
NCMJB9 17/12/2015 Call 16.000 0.575 0.575 0.000   360 0.575
NCMJC9 17/12/2015 Put 16.000 5.015 5.015 0.000   530 5.015
NCMRK8 17/12/2015 Call 17.000 0.440 0.440 0.000   450 0.440
NCMRL8 17/12/2015 Put 17.000 5.880 5.880 0.000   0 5.880
NCMFT8 17/12/2015 Call 18.000 0.335 0.335 0.000   50 0.335
NCMFU8 17/12/2015 Put 18.000 6.790 6.790 0.000   0 6.790
NCMFX8 17/12/2015 Call 20.000 0.200 0.200 0.000   772 0.200
NCMFY8 17/12/2015 Put 20.000 8.690 8.690 0.000   0 8.690
NCMFV8 17/12/2015 Call 21.000 0.150 0.150 0.000   61 0.150
NCMFW8 17/12/2015 Put 21.000 9.680 9.680 0.000   0 9.680
NCMFL8 17/12/2015 Call 23.000 0.095 0.095 0.000   1,200 0.095
NCMFO8 17/12/2015 Put 23.000 11.680 11.680 0.000   0 11.680
NCMG28 17/12/2015 Call 24.000 0.075 0.075 0.000   50 0.075
NCMG38 17/12/2015 Put 24.000 12.680 12.680 0.000   0 12.680
NCMFZ8 17/12/2015 Call 25.000 0.060 0.060 0.000   2,432 0.060
NCMG18 17/12/2015 Put 25.000 13.680 13.680 0.000   0 13.680
NCMIO8 17/12/2015 Call 28.000 0.035 0.035 0.000   50 0.035
NCMIP8 17/12/2015 Put 28.000 16.680 16.680 0.000   0 16.680
NCMM28 17/12/2015 Call 29.000 0.030 0.030 0.000   4,751 0.030
NCMM38 17/12/2015 Put 29.000 17.680 17.680 0.000   0 17.680
NCMWR8 17/12/2015 Call 35.000 0.006 0.006 0.000   330 0.006
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   6,681 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 27.360 27.360 0.000   519 27.360
NCMBT7 23/03/2016 Call 7.500 4.480 4.480 0.000   0 4.480
NCMBU7 23/03/2016 Put 7.500 0.445 0.445 0.000   0 0.445
NCMZ19 23/03/2016 Call 8.000 4.115 4.115 0.000   0 4.115
NCMZ29 23/03/2016 Put 8.000 0.565 0.565 0.000   0 0.565
NCMBR7 23/03/2016 Call 8.500 3.765 3.765 0.000   0 3.765
NCMBS7 23/03/2016 Put 8.500 0.690 0.690 0.000   0 0.690
NCMZD9 23/03/2016 Call 9.000 3.440 3.440 0.000   0 3.440
NCMZE9 23/03/2016 Put 9.000 0.850 0.850 0.000   20 0.850
NCMB17 23/03/2016 Call 9.500 3.120 3.120 0.000   0 3.120
NCMB27 23/03/2016 Put 9.500 1.020 1.020 0.000   0 1.020
NCMZF9 23/03/2016 Call 10.000 2.835 2.835 0.000   0 2.835
NCMZG9 23/03/2016 Put 10.000 1.215 1.215 0.000   0 1.215
NCMZX9 23/03/2016 Call 10.500 2.560 2.560 0.000   0 2.560
NCMZY9 23/03/2016 Put 10.500 1.425 1.425 0.000   0 1.425
NCMZB9 23/03/2016 Call 11.000 2.310 2.310 0.000   0 2.310
NCMZC9 23/03/2016 Put 11.000 1.660 1.660 0.000   80 1.660
NCMZ99 23/03/2016 Call 11.500 2.075 2.075 0.000   0 2.075
NCMZA9 23/03/2016 Put 11.500 1.910 1.910 0.000   0 1.910
NCMBX7 23/03/2016 Call 12.000 1.865 1.865 0.000   178 1.865
NCMBY7 23/03/2016 Put 12.000 2.180 2.180 0.000   0 2.180
NCMDS7 23/03/2016 Call 12.500 1.660 1.660 0.000   0 1.660
NCMDT7 23/03/2016 Put 12.500 2.470 2.470 0.000   0 2.470
NCME77 23/03/2016 Call 13.000 1.480 1.480 0.000   220 1.480
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 0.080 0.080 0.000   150 0.080
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   50 0.125
NCMXI9 23/06/2016 Call 6.000 5.765 5.765 0.000   0 5.765
NCMXJ9 23/06/2016 Put 6.000 0.185 0.185 0.000   125 0.185
NCMKZ9 23/06/2016 Call 6.500 5.365 5.365 0.000   0 5.365
NCML19 23/06/2016 Put 6.500 0.270 0.270 0.000   0 0.270
NCMEO9 23/06/2016 Call 7.000 4.980 4.980 0.000   0 4.980
NCMFX9 23/06/2016 Put 7.000 0.375 0.375 0.000   0 0.375
NCMU99 23/06/2016 Call 7.500 4.615 4.615 0.000   0 4.615
NCMUA9 23/06/2016 Put 7.500 0.490 0.490 0.000   110 0.490
NCMK89 23/06/2016 Call 8.000 4.280 4.280 0.000   20 4.280
NCMK99 23/06/2016 Put 8.000 0.635 0.635 0.000   0 0.635
NCMG69 23/06/2016 Call 8.500 3.960 3.960 0.000   54 3.960
NCMG79 23/06/2016 Put 8.500 0.795 0.795 0.000   0 0.795
NCMGO9 23/06/2016 Call 9.000 3.660 3.660 0.000   0 3.660
NCMGP9 23/06/2016 Put 9.000 0.980 0.980 0.000   20 0.980
NCMG89 23/06/2016 Call 9.500 3.380 3.380 0.000   0 3.380
NCMG99 23/06/2016 Put 9.500 1.185 1.185 0.000   0 1.185
NCMGM9 23/06/2016 Call 10.000 3.120 3.120 0.000   0 3.120
NCMGN9 23/06/2016 Put 10.000 1.405 1.405 0.000   0 1.405
NCMFV9 23/06/2016 Call 10.500 2.880 2.880 0.000   0 2.880
NCMFW9 23/06/2016 Put 10.500 1.650 1.650 0.000   0 1.650
NCMGQ9 23/06/2016 Call 11.000 2.655 2.655 0.000   0 2.655
NCMGR9 23/06/2016 Put 11.000 1.910 1.910 0.000   0 1.910
NCMGK9 23/06/2016 Call 11.500 2.445 2.445 0.000   0 2.445
NCMGL9 23/06/2016 Put 11.500 2.185 2.185 0.000   0 2.185
NCMJ69 23/06/2016 Call 12.000 2.260 2.260 0.000   0 2.260
NCMJ79 23/06/2016 Put 12.000 2.485 2.485 0.000   0 2.485
NCMKQ9 23/06/2016 Call 12.500 2.075 2.075 0.000   0 2.075
NCMKR9 23/06/2016 Put 12.500 2.790 2.790 0.000   0 2.790
NCMQE9 23/06/2016 Call 13.000 1.920 1.920 0.000   1,000 1.920
NCMQF9 23/06/2016 Put 13.000 3.120 3.120 0.000   0 3.120
NCMUP9 23/06/2016 Call 13.500 1.770 1.770 0.000   0 1.770
NCMUQ9 23/06/2016 Put 13.500 3.460 3.460 0.000   0 3.460
NCMUR9 23/06/2016 Call 14.000 1.625 1.625 0.000   1,000 1.625
NCMUS9 23/06/2016 Put 14.000 3.805 3.805 0.000   0 3.805
NCMN39 23/06/2016 Call 30.000 0.160 0.160 0.000   510 0.160
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   100 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 0.055 0.055 0.000   5,800 0.055
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   10 6.235
NCMWI7 22/12/2016 Put 5.500 0.275 0.275 0.000   220 0.275
NCMYT7 22/12/2016 Call 6.000 5.845 5.845 0.000   0 5.845
NCMYU7 22/12/2016 Put 6.000 0.355 0.355 0.000   100 0.355
NCMY17 22/12/2016 Call 6.500 5.465 5.465 0.000   0 5.465
NCMY27 22/12/2016 Put 6.500 0.455 0.455 0.000   220 0.455
NCMYR7 22/12/2016 Call 7.000 5.105 5.105 0.000   0 5.105
NCMYS7 22/12/2016 Put 7.000 0.565 0.565 0.000   0 0.565
NCMWJ7 22/12/2016 Call 7.500 4.765 4.765 0.000   0 4.765
NCMXZ7 22/12/2016 Put 7.500 0.695 0.695 0.000   0 0.695
NCMY77 22/12/2016 Call 8.000 4.430 4.430 0.000   20 4.430
NCMYO7 22/12/2016 Put 8.000 0.840 0.840 0.000   0 0.840
NCMY57 22/12/2016 Call 8.500 4.125 4.125 0.000   14 4.125
NCMY67 22/12/2016 Put 8.500 1.000 1.000 0.000   0 1.000
NCMYP7 22/12/2016 Call 9.000 3.825 3.825 0.000   0 3.825
NCMYQ7 22/12/2016 Put 9.000 1.175 1.175 0.000   0 1.175
NCMY37 22/12/2016 Call 9.500 3.555 3.555 0.000   49 3.555
NCMY47 22/12/2016 Put 9.500 1.370 1.370 0.000   0 1.370
NCMZ17 22/12/2016 Call 10.000 3.280 3.280 0.000   12 3.280
NCMZ27 22/12/2016 Put 10.000 1.575 1.575 0.000   0 1.575
NCMZL7 22/12/2016 Call 10.500 3.045 3.045 0.000   6 3.045
NCMZM7 22/12/2016 Put 10.500 1.805 1.805 0.000   0 1.805
NCMDM8 22/12/2016 Call 11.000 2.805 2.805 0.000   19 2.805
NCMDN8 22/12/2016 Put 11.000 2.040 2.040 0.000   0 2.040
NCMDO8 22/12/2016 Call 11.500 2.590 2.590 0.000   3 2.590
NCMDP8 22/12/2016 Put 11.500 2.305 2.305 0.000   0 2.305
NCMDR8 22/12/2016 Call 12.000 2.390 2.390 0.000   6 2.390
NCMDQ8 22/12/2016 Put 12.000 2.575 2.575 0.000   0 2.575
NCMDS8 22/12/2016 Call 12.500 2.190 2.190 0.000   206 2.190
NCMDT8 22/12/2016 Put 12.500 2.855 2.855 0.000   0 2.855
NCMEN8 22/12/2016 Call 13.000 2.020 2.020 0.000   0 2.020
NCMEM8 22/12/2016 Put 13.000 3.160 3.160 0.000   0 3.160
NCMQJ8 22/12/2016 Call 13.500 1.855 1.855 0.000   0 1.855
NCMQK8 22/12/2016 Put 13.500 3.475 3.475 0.000   0 3.475
NCMEO8 22/12/2016 Call 14.000 1.695 1.695 0.000   460 1.695
NCMEP8 22/12/2016 Put 14.000 3.800 3.800 0.000   0 3.800
NCMMV9 22/12/2016 Call 14.500 1.560 1.560 0.000   80 1.560
NCMMW9 22/12/2016 Put 14.500 4.145 4.145 0.000   0 4.145
NCMER8 22/12/2016 Call 15.000 1.425 1.425 0.000   105 1.425
NCMEQ8 22/12/2016 Put 15.000 4.500 4.500 0.000   0 4.500
NCMPW7 29/06/2017 Call 8.500 4.425 4.425 0.000   0 4.425
NCMPX7 29/06/2017 Put 8.500 1.165 1.165 0.000   20 1.165
NCMQB7 29/06/2017 Call 9.000 4.150 4.150 0.000   0 4.150
NCMQC7 29/06/2017 Put 9.000 1.355 1.355 0.000   0 1.355
NCMPY7 29/06/2017 Call 9.500 3.870 3.870 0.000   0 3.870
NCMPZ7 29/06/2017 Put 9.500 1.555 1.555 0.000   0 1.555
NCMQ97 29/06/2017 Call 10.000 3.615 3.615 0.000   28 3.615
NCMQA7 29/06/2017 Put 10.000 1.775 1.775 0.000   0 1.775
NCMQ17 29/06/2017 Call 10.500 3.385 3.385 0.000   0 3.385
NCMQ27 29/06/2017 Put 10.500 2.010 2.010 0.000   0 2.010
NCMQ77 29/06/2017 Call 11.000 3.160 3.160 0.000   0 3.160
NCMQ87 29/06/2017 Put 11.000 2.245 2.245 0.000   100 2.245
NCMQ57 29/06/2017 Call 11.500 2.965 2.965 0.000   0 2.965
NCMQ67 29/06/2017 Put 11.500 2.515 2.515 0.000   100 2.515
NCMPU7 29/06/2017 Call 12.000 2.770 2.770 0.000   0 2.770
NCMPV7 29/06/2017 Put 12.000 2.785 2.785 0.000   0 2.785
NCMQ37 29/06/2017 Call 12.500 2.570 2.570 0.000   0 2.570
NCMQ47 29/06/2017 Put 12.500 3.060 3.060 0.000   0 3.060
NCMQF7 29/06/2017 Call 13.000 2.395 2.395 0.000   0 2.395
NCMQG7 29/06/2017 Put 13.000 3.365 3.365 0.000   0 3.365
NCMU37 29/06/2017 Call 13.500 2.225 2.225 0.000   0 2.225
NCMU47 29/06/2017 Put 13.500 3.675 3.675 0.000   0 3.675

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.