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 22.410 Down -0.440 22.350 22.420 22.420 22.515 22.190 4,076,463 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQ69 29/09/2016 Call 0.010 22.405 22.405 0.000   0 22.405
NCMSG7 29/09/2016 Call 8.500 13.910 13.910 0.000   0 13.910
NCMSH7 29/09/2016 Put 8.500 0.000 0.000 0.000   1,300 0.000
NCMRH7 29/09/2016 Call 9.000 13.410 13.410 0.000   0 13.410
NCMRI7 29/09/2016 Put 9.000 0.000 0.000 0.000   100 0.000
NCMMJ8 29/09/2016 Call 9.250 13.160 13.160 0.000   0 13.160
NCMMM8 29/09/2016 Put 9.250 0.000 0.000 0.000   100 0.000
NCMMS7 29/09/2016 Call 9.500 12.915 12.915 0.000   0 12.915
NCMMT7 29/09/2016 Put 9.500 0.000 0.000 0.000   128 0.000
NCMLH8 29/09/2016 Call 9.750 12.665 12.665 0.000   0 12.665
NCMLI8 29/09/2016 Put 9.750 0.000 0.000 0.000   0 0.000
NCMMO7 29/09/2016 Call 10.000 12.415 12.415 0.000   0 12.415
NCMMP7 29/09/2016 Put 10.000 0.000 0.000 0.000   2,464 0.000
NCML58 29/09/2016 Call 10.250 12.165 12.165 0.000   0 12.165
NCML68 29/09/2016 Put 10.250 0.000 0.000 0.000   467 0.000
NCMKZ7 29/09/2016 Call 10.500 11.915 11.915 0.000   0 11.915
NCML17 29/09/2016 Put 10.500 0.000 0.000 0.000   50 0.000
NCMBQ8 29/09/2016 Call 10.750 11.665 11.665 0.000   0 11.665
NCMBR8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
NCMK17 29/09/2016 Call 11.000 11.415 11.415 0.000   0 11.415
NCMK27 29/09/2016 Put 11.000 0.000 0.000 0.000   160 0.000
NCMC38 29/09/2016 Call 11.250 11.165 11.165 0.000   0 11.165
NCMC48 29/09/2016 Put 11.250 0.000 0.000 0.000   100 0.000
NCMK97 29/09/2016 Call 11.500 10.915 10.915 0.000   0 10.915
NCMKA7 29/09/2016 Put 11.500 0.000 0.000 0.000   400 0.000
NCMBW8 29/09/2016 Call 11.750 10.665 10.665 0.000   0 10.665
NCMBX8 29/09/2016 Put 11.750 0.000 0.000 0.000   191 0.000
NCMJY7 29/09/2016 Call 12.000 10.415 10.415 0.000   0 10.415
NCMJZ7 29/09/2016 Put 12.000 0.000 0.000 0.000   160 0.000
NCMC18 29/09/2016 Call 12.250 10.165 10.165 0.000   0 10.165
NCMC28 29/09/2016 Put 12.250 0.000 0.000 0.000   60 0.000
NCMK77 29/09/2016 Call 12.500 9.915 9.915 0.000   0 9.915
NCMK87 29/09/2016 Put 12.500 0.000 0.000 0.000   60 0.000
NCMBU8 29/09/2016 Call 12.750 9.665 9.665 0.000   0 9.665
NCMBV8 29/09/2016 Put 12.750 0.000 0.000 0.000   165 0.000
NCMJW7 29/09/2016 Call 13.000 9.415 9.415 0.000   0 9.415
NCMJX7 29/09/2016 Put 13.000 0.000 0.000 0.000   700 0.000
NCMBY8 29/09/2016 Call 13.250 9.165 9.165 0.000   0 9.165
NCMBZ8 29/09/2016 Put 13.250 0.000 0.000 0.000   100 0.000
NCMKB7 29/09/2016 Call 13.500 8.915 8.915 0.000   0 8.915
NCMKC7 29/09/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NCMTU7 29/09/2016 Call 13.510 8.905 8.905 0.000   18 8.905
NCMTV7 29/09/2016 Put 13.510 0.000 0.000 0.000   0 0.000
NCMBS8 29/09/2016 Call 13.750 8.665 8.665 0.000   0 8.665
NCMBT8 29/09/2016 Put 13.750 0.000 0.000 0.000   153 0.000
NCMK37 29/09/2016 Call 14.000 8.415 8.415 0.000   0 8.415
NCMK47 29/09/2016 Put 14.000 0.000 0.000 0.000   250 0.000
NCMTX7 29/09/2016 Call 14.010 8.405 8.405 0.000   8 8.405
NCMTW7 29/09/2016 Put 14.010 0.000 0.000 0.000   0 0.000
NCMCS8 29/09/2016 Call 14.250 8.165 8.165 0.000   0 8.165
NCMCT8 29/09/2016 Put 14.250 0.000 0.000 0.000   0 0.000
NCMKD7 29/09/2016 Call 14.500 7.915 7.915 0.000   0 7.915
NCMKE7 29/09/2016 Put 14.500 0.000 0.000 0.000   200 0.000
NCMEF8 29/09/2016 Call 14.750 7.665 7.665 0.000   0 7.665
NCMEG8 29/09/2016 Put 14.750 0.000 0.000 0.000   230 0.000
NCMK57 29/09/2016 Call 15.000 7.415 7.415 0.000   0 7.415
NCMK67 29/09/2016 Put 15.000 0.000 0.000 0.000   300 0.000
NCMUZ9 29/09/2016 Call 15.010 7.405 7.405 0.000   64 7.405
NCMV19 29/09/2016 Put 15.010 0.000 0.000 0.000   0 0.000
NCME88 29/09/2016 Call 15.500 6.915 6.915 0.000   0 6.915
NCME98 29/09/2016 Put 15.500 0.000 0.000 0.000   100 0.000
NCME68 29/09/2016 Call 16.000 6.415 6.415 0.000   0 6.415
NCME78 29/09/2016 Put 16.000 0.000 0.000 0.000   381 0.000
NCMFZ9 29/09/2016 Call 16.010 6.405 6.405 0.000   0 6.405
NCMG19 29/09/2016 Put 16.010 0.000 0.000 0.000   40 0.000
NCMFJ8 29/09/2016 Call 16.500 5.915 5.915 0.000   0 5.915
NCMFK8 29/09/2016 Put 16.500 0.000 0.000 0.000   214 0.000
NCMG39 29/09/2016 Call 16.510 5.905 5.905 0.000   130 5.905
NCMG29 29/09/2016 Put 16.510 0.000 0.000 0.000   485 0.000
NCMGK8 29/09/2016 Call 17.000 5.415 5.415 0.000   20 5.415
NCMGL8 29/09/2016 Put 17.000 0.000 0.000 0.000   420 0.000
NCMNV8 29/09/2016 Call 17.010 5.405 5.405 0.000   340 5.405
NCMNW8 29/09/2016 Put 17.010 0.000 0.000 0.000   220 0.000
NCMGM8 29/09/2016 Call 17.500 4.915 4.915 0.000   0 4.915
NCMGN8 29/09/2016 Put 17.500 0.000 0.000 0.000   486 0.000
NCMG49 29/09/2016 Call 17.510 4.905 4.905 0.000   70 4.905
NCMG59 29/09/2016 Put 17.510 0.000 0.000 0.000   33 0.000
NCMI78 29/09/2016 Call 18.000 4.415 4.415 0.000   0 4.415
NCMI88 29/09/2016 Put 18.000 0.000 0.000 0.000   812 0.000
NCMNY8 29/09/2016 Call 18.010 4.405 4.405 0.000   202 4.405
NCMNX8 29/09/2016 Put 18.010 0.000 0.000 0.000   626 0.000
NCMJ78 29/09/2016 Call 18.500 3.915 3.915 0.000   200 3.915
NCMJ88 29/09/2016 Put 18.500 0.001 0.001 0.000   860 0.001
NCMGZ9 29/09/2016 Call 18.510 3.905 3.905 0.000   40 3.905
NCMGY9 29/09/2016 Put 18.510 0.001 0.001 0.000   234 0.001
NCMJ98 29/09/2016 Call 19.000 3.415 3.415 0.000   0 3.415
NCMJA8 29/09/2016 Put 19.000 0.003 0.003 0.000   1,793 0.003
NCMNZ8 29/09/2016 Call 19.010 3.405 3.405 0.000   62 3.405
NCMP18 29/09/2016 Put 19.010 0.004 0.004 0.000   533 0.004
NCMEW9 29/09/2016 Call 19.500 2.920 2.920 0.000   226 2.920
NCMEX9 29/09/2016 Put 19.500 0.009 0.009 0.000   2,244 0.009
NCMKN9 29/09/2016 Call 19.510 2.910 2.910 0.000   59 2.910
NCMKM9 29/09/2016 Put 19.510 0.010 0.010 0.000   2,129 0.010
NCMSO7 29/09/2016 Call 20.000 2.430 2.430 0.000   2,590 2.430
NCMSP7 29/09/2016 Put 20.000 0.025 0.025 0.040 7 2,816 0.025
NCMSR7 29/09/2016 Call 20.010 2.420 2.420 0.000 20 336 2.420
NCMSQ7 29/09/2016 Put 20.010 0.025 0.025 0.000   1,143 0.025
NCMEY9 29/09/2016 Call 20.500 1.955 1.955 0.000   56 1.955
NCMEZ9 29/09/2016 Put 20.500 0.050 0.050 0.000   3,271 0.050
NCMI19 29/09/2016 Call 20.510 1.945 1.945 0.000   341 1.945
NCMI29 29/09/2016 Put 20.510 0.050 0.050 0.000   2,202 0.050
NCMNM9 29/09/2016 Call 21.000 1.505 1.505 0.000   629 1.505
NCMNN9 29/09/2016 Put 21.000 0.100 0.100 0.125 240 4,495 0.100
NCMZC9 29/09/2016 Call 21.010 1.495 1.495 1.430 500 1,931 1.495
NCMZD9 29/09/2016 Put 21.010 0.105 0.105 0.000   1,520 0.105
NCMNK9 29/09/2016 Call 21.500 1.095 1.095 0.000   702 1.095
NCMNL9 29/09/2016 Put 21.500 0.195 0.195 0.180 47 2,304 0.195
NCMZF9 29/09/2016 Call 21.510 1.085 1.085 0.000   220 1.085
NCMZE9 29/09/2016 Put 21.510 0.195 0.195 0.000   2,314 0.195
NCMPT9 29/09/2016 Call 22.000 0.745 0.745 0.660 18 2,155 0.745
NCMPU9 29/09/2016 Put 22.000 0.340 0.340 0.400 425 3,118 0.340
NCMZG9 29/09/2016 Call 22.010 0.740 0.740 0.000   700 0.740
NCMZH9 29/09/2016 Put 22.010 0.345 0.345 0.000   1,064 0.345
NCMUN9 29/09/2016 Call 22.500 0.470 0.470 0.410 2,852 2,272 0.470
NCMUO9 29/09/2016 Put 22.500 0.560 0.560 0.620 40 2,009 0.560
NCMJO7 29/09/2016 Call 22.510 0.465 0.465 0.000   330 0.465
NCMJP7 29/09/2016 Put 22.510 0.565 0.565 0.000   873 0.565
NCMVI9 29/09/2016 Call 23.000 0.270 0.270 0.230 266 7,473 0.270
NCMVJ9 29/09/2016 Put 23.000 0.865 0.865 0.000   3,123 0.865
NCMJR7 29/09/2016 Call 23.010 0.265 0.265 0.000   260 0.265
NCMJQ7 29/09/2016 Put 23.010 0.870 0.870 0.000   1,009 0.870
NCMVK9 29/09/2016 Call 23.500 0.140 0.140 0.150 600 2,262 0.140
NCMVL9 29/09/2016 Put 23.500 1.240 1.240 1.225 30 2,100 1.240
NCMJS7 29/09/2016 Call 23.510 0.135 0.135 0.120 50 383 0.135
NCMJT7 29/09/2016 Put 23.510 1.245 1.245 0.000   475 1.245
NCMFG9 29/09/2016 Call 24.000 0.065 0.065 0.060 600 1,568 0.065
NCMFH9 29/09/2016 Put 24.000 1.670 1.670 0.000 5 833 1.670
NCMFJ9 29/09/2016 Call 24.010 0.065 0.065 0.000   1,012 0.065
NCMFI9 29/09/2016 Put 24.010 1.680 1.680 0.000   225 1.680
NCMWX9 29/09/2016 Call 24.500 0.025 0.025 0.035 1,525 4,570 0.025
NCMWY9 29/09/2016 Put 24.500 2.135 2.135 0.000 5 438 2.135
NCMTY7 29/09/2016 Call 24.510 0.025 0.025 0.000   809 0.025
NCMTZ7 29/09/2016 Put 24.510 2.145 2.145 0.000   401 2.145
NCMFK9 29/09/2016 Call 25.000 0.010 0.010 0.000   7,747 0.010
NCMFL9 29/09/2016 Put 25.000 2.620 2.620 0.000   277 2.620
NCMFN9 29/09/2016 Call 25.010 0.010 0.010 0.000   609 0.010
NCMFM9 29/09/2016 Put 25.010 2.630 2.630 0.000   231 2.630
NCMB27 29/09/2016 Call 25.500 0.003 0.003 0.000   1,716 0.003
NCMBG7 29/09/2016 Put 25.500 3.115 3.115 0.000   1,054 3.115
NCMCW7 29/09/2016 Call 25.510 0.003 0.003 0.000   400 0.003
NCMCX7 29/09/2016 Put 25.510 3.120 3.120 0.000   60 3.120
NCMCS7 29/09/2016 Call 26.000 0.001 0.001 0.000   2,298 0.001
NCMCT7 29/09/2016 Put 26.000 3.610 3.610 0.000   0 3.610
NCMCV7 29/09/2016 Call 26.010 0.001 0.001 0.000   940 0.001
NCMCU7 29/09/2016 Put 26.010 3.620 3.620 0.000   1,409 3.620
NCMI47 29/09/2016 Call 26.500 0.000 0.000 0.000   3,037 0.000
NCMI57 29/09/2016 Put 26.500 4.110 4.110 0.000   0 4.110
NCMCP7 29/09/2016 Call 27.000 0.000 0.000 0.000   1,597 0.000
NCMCO7 29/09/2016 Put 27.000 4.610 4.610 0.000   125 4.610
NCMCQ7 29/09/2016 Call 27.010 0.000 0.000 0.000   580 0.000
NCMCR7 29/09/2016 Put 27.010 4.615 4.615 0.000   363 4.615
NCMJ87 29/09/2016 Call 27.500 0.000 0.000 0.000   1,319 0.000
NCMJ97 29/09/2016 Put 27.500 5.110 5.110 0.000   0 5.110
NCMEY8 29/09/2016 Call 28.000 0.000 0.000 0.000   1,365 0.000
NCMEX8 29/09/2016 Put 28.000 5.610 5.610 0.000   0 5.610
NCMEV8 29/09/2016 Call 28.010 0.000 0.000 0.000   760 0.000
NCMEW8 29/09/2016 Put 28.010 5.615 5.615 0.000   94 5.615
NCMI39 29/09/2016 Call 28.500 0.000 0.000 0.000   2,378 0.000
NCMI49 29/09/2016 Put 28.500 6.110 6.110 0.000   0 6.110
NCMJ59 29/09/2016 Call 28.510 0.000 0.000 0.000   40 0.000
NCMJ89 29/09/2016 Put 28.510 6.120 6.120 0.000   0 6.120
NCMI69 29/09/2016 Call 29.000 0.000 0.000 0.000   8,360 0.000
NCMI59 29/09/2016 Put 29.000 6.610 6.610 0.000   0 6.610
NCMJA9 29/09/2016 Call 29.010 0.000 0.000 0.000   10 0.000
NCMJ99 29/09/2016 Put 29.010 6.620 6.620 0.000   10 6.620
NCMI79 29/09/2016 Call 29.500 0.000 0.000 0.000   150 0.000
NCMI89 29/09/2016 Put 29.500 7.110 7.110 0.000   0 7.110
NCMJB9 29/09/2016 Call 29.510 0.000 0.000 0.000   0 0.000
NCMJC9 29/09/2016 Put 29.510 7.120 7.120 0.000   50 7.120
NCMIF9 29/09/2016 Call 30.000 0.000 0.000 0.000   1,082 0.000
NCMI99 29/09/2016 Put 30.000 7.615 7.615 0.000   0 7.615
NCMJE9 29/09/2016 Call 30.010 0.000 0.000 0.000   0 0.000
NCMJD9 29/09/2016 Put 30.010 7.620 7.620 0.000   201 7.620
NCMIG9 29/09/2016 Call 30.500 0.000 0.000 0.000   600 0.000
NCMIH9 29/09/2016 Put 30.500 8.115 8.115 0.000   0 8.115
NCMJF9 29/09/2016 Call 30.510 0.000 0.000 0.000   100 0.000
NCMJG9 29/09/2016 Put 30.510 8.120 8.120 0.000   0 8.120
NCMB39 29/09/2016 Call 31.000 0.000 0.000 0.000   680 0.000
NCMB29 29/09/2016 Put 31.000 8.615 8.615 0.000   0 8.615
NCMZY8 29/09/2016 Call 31.010 0.000 0.000 0.000   270 0.000
NCMB19 29/09/2016 Put 31.010 8.625 8.625 0.000   0 8.625
NCME47 29/09/2016 Call 33.000 0.000 0.000 0.000   2,770 0.000
NCME57 29/09/2016 Put 33.000 10.595 10.595 0.000   0 10.595
NCME77 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.000
NCME67 29/09/2016 Put 33.010 10.600 10.600 0.000   0 10.600
NCMU89 27/10/2016 Call 0.010 22.435 22.435 0.000   0 22.435
NCMY87 27/10/2016 Call 12.000 10.430 10.430 0.000   10 10.430
NCMXY7 27/10/2016 Put 12.000 0.000 0.000 0.000   0 0.000
NCMXV7 27/10/2016 Call 12.010 10.420 10.420 0.000   0 10.420
NCMXW7 27/10/2016 Put 12.010 0.000 0.000 0.000   0 0.000
NCMYC7 27/10/2016 Call 12.500 9.930 9.930 0.000   0 9.930
NCMYB7 27/10/2016 Put 12.500 0.000 0.000 0.000   0 0.000
NCMYA7 27/10/2016 Call 12.510 9.920 9.920 0.000   0 9.920
NCMY97 27/10/2016 Put 12.510 0.000 0.000 0.000   0 0.000
NCMXA7 27/10/2016 Call 13.500 8.930 8.930 0.000   0 8.930
NCMXB7 27/10/2016 Put 13.500 0.000 0.000 0.000   0 0.000
NCMX57 27/10/2016 Call 13.510 8.920 8.920 0.000   0 8.920
NCMX47 27/10/2016 Put 13.510 0.000 0.000 0.000   0 0.000
NCMXD7 27/10/2016 Call 14.000 8.435 8.435 0.000   0 8.435
NCMXC7 27/10/2016 Put 14.000 0.001 0.001 0.000   0 0.001
NCMX67 27/10/2016 Call 14.010 8.425 8.425 0.000   0 8.425
NCMX77 27/10/2016 Put 14.010 0.001 0.001 0.000   0 0.001
NCMU49 27/10/2016 Call 15.000 7.440 7.440 0.000   0 7.440
NCMU59 27/10/2016 Put 15.000 0.004 0.004 0.000   180 0.004
NCMTJ9 27/10/2016 Call 15.500 6.945 6.945 0.000   0 6.945
NCMTK9 27/10/2016 Put 15.500 0.007 0.007 0.000   0 0.007
NCMVA7 27/10/2016 Call 15.510 6.935 6.935 0.000   20 6.935
NCMVB7 27/10/2016 Put 15.510 0.008 0.008 0.000   0 0.008
NCMU69 27/10/2016 Call 16.000 6.450 6.450 0.000   0 6.450
NCMU79 27/10/2016 Put 16.000 0.015 0.015 0.000   7 0.015
NCMV29 27/10/2016 Call 16.010 6.440 6.440 0.000   47 6.440
NCMV39 27/10/2016 Put 16.010 0.015 0.015 0.000   30 0.015
NCMTH9 27/10/2016 Call 16.500 5.960 5.960 0.000   25 5.960
NCMTI9 27/10/2016 Put 16.500 0.020 0.020 0.000   0 0.020
NCMTP9 27/10/2016 Call 17.000 5.470 5.470 0.000   10 5.470
NCMTQ9 27/10/2016 Put 17.000 0.035 0.035 0.000   200 0.035
NCMTX9 27/10/2016 Call 17.500 4.990 4.990 0.000   0 4.990
NCMTY9 27/10/2016 Put 17.500 0.055 0.055 0.000   305 0.055
NCMVE7 27/10/2016 Call 17.510 4.980 4.980 0.000   35 4.980
NCMVF7 27/10/2016 Put 17.510 0.055 0.055 0.000   750 0.055
NCMTR9 27/10/2016 Call 18.000 4.515 4.515 0.000   16 4.515
NCMTS9 27/10/2016 Put 18.000 0.080 0.080 0.000   480 0.080
NCMTV9 27/10/2016 Call 18.500 4.050 4.050 0.000   12 4.050
NCMTW9 27/10/2016 Put 18.500 0.120 0.120 0.000   548 0.120
NCMTN9 27/10/2016 Call 19.000 3.595 3.595 0.000   0 3.595
NCMTO9 27/10/2016 Put 19.000 0.165 0.165 0.180 1 992 0.165
NCMTT9 27/10/2016 Call 19.500 3.160 3.160 0.000   23 3.160
NCMTU9 27/10/2016 Put 19.500 0.230 0.230 0.000   254 0.230
NCMTL9 27/10/2016 Call 20.000 2.750 2.750 0.000   155 2.750
NCMTM9 27/10/2016 Put 20.000 0.315 0.315 0.000   432 0.315
NCMRQ7 27/10/2016 Call 20.010 2.740 2.740 0.000 20 140 2.740
NCMRP7 27/10/2016 Put 20.010 0.315 0.315 0.000   98 0.315
NCMTZ9 27/10/2016 Call 20.500 2.360 2.360 0.000   55 2.360
NCMU19 27/10/2016 Put 20.500 0.425 0.425 0.465 50 341 0.425
NCMRR7 27/10/2016 Call 20.510 2.350 2.350 0.000   196 2.350
NCMRS7 27/10/2016 Put 20.510 0.425 0.425 0.000   25 0.425
NCMTF9 27/10/2016 Call 21.000 2.000 2.000 1.960 15 140 2.000
NCMTG9 27/10/2016 Put 21.000 0.565 0.565 0.560 236 2,206 0.565
NCMRU7 27/10/2016 Call 21.010 1.990 1.990 0.000   0 1.990
NCMRT7 27/10/2016 Put 21.010 0.565 0.565 0.000   390 0.565
NCMU29 27/10/2016 Call 21.500 1.670 1.670 0.000   706 1.670
NCMU39 27/10/2016 Put 21.500 0.735 0.735 0.000   673 0.735
NCMRV7 27/10/2016 Call 21.510 1.660 1.660 0.000   200 1.660
NCMRW7 27/10/2016 Put 21.510 0.735 0.735 0.000   297 0.735
NCMTD9 27/10/2016 Call 22.000 1.375 1.375 1.340 10 3,100 1.375
NCMTE9 27/10/2016 Put 22.000 0.935 0.935 0.960 90 442 0.935
NCMRY7 27/10/2016 Call 22.010 1.370 1.370 0.000   50 1.370
NCMRX7 27/10/2016 Put 22.010 0.940 0.940 0.000   457 0.940
NCMUT9 27/10/2016 Call 22.500 1.115 1.115 1.060 40 790 1.115
NCMUU9 27/10/2016 Put 22.500 1.175 1.175 0.000   486 1.175
NCMZY7 27/10/2016 Call 22.510 1.110 1.110 0.000   0 1.110
NCMB18 27/10/2016 Put 22.510 1.180 1.180 0.000   0 1.180
NCMVM9 27/10/2016 Call 23.000 0.890 0.890 0.900 140 926 0.890
NCMVN9 27/10/2016 Put 23.000 1.450 1.450 0.000   1,809 1.450
NCMX97 27/10/2016 Call 23.010 0.890 0.890 0.000   30 0.890
NCMX87 27/10/2016 Put 23.010 1.455 1.455 0.000   200 1.455
NCMVO9 27/10/2016 Call 23.500 0.705 0.705 0.000   962 0.705
NCMVP9 27/10/2016 Put 23.500 1.760 1.760 0.000   248 1.760
NCMDL7 27/10/2016 Call 23.510 0.700 0.700 0.000   0 0.700
NCMDM7 27/10/2016 Put 23.510 1.765 1.765 0.000   25 1.765
NCMW99 27/10/2016 Call 24.000 0.550 0.550 0.000 50 766 0.550
NCMWA9 27/10/2016 Put 24.000 2.105 2.105 0.000   343 2.105
NCMDO7 27/10/2016 Call 24.010 0.545 0.545 0.000   572 0.545
NCMDN7 27/10/2016 Put 24.010 2.105 2.105 0.000   60 2.105
NCMWZ9 27/10/2016 Call 24.500 0.420 0.420 0.000   380 0.420
NCMX19 27/10/2016 Put 24.500 2.475 2.475 0.000   108 2.475
NCMDP7 27/10/2016 Call 24.510 0.420 0.420 0.000   10 0.420
NCMDQ7 27/10/2016 Put 24.510 2.475 2.475 0.000   50 2.475
NCMX29 27/10/2016 Call 25.000 0.320 0.320 0.000   5,688 0.320
NCMX39 27/10/2016 Put 25.000 2.875 2.875 0.000   590 2.875
NCMDS7 27/10/2016 Call 25.010 0.315 0.315 0.000   210 0.315
NCMDR7 27/10/2016 Put 25.010 2.875 2.875 0.000   9 2.875
NCMBH7 27/10/2016 Call 25.500 0.240 0.240 0.250 126 2,272 0.240
NCMBI7 27/10/2016 Put 25.500 3.295 3.295 0.000   0 3.295
NCMZ49 27/10/2016 Call 26.000 0.175 0.175 0.175 2 2,569 0.175
NCMZ59 27/10/2016 Put 26.000 3.735 3.735 0.000   130 3.735
NCMI67 27/10/2016 Call 26.500 0.130 0.130 0.000   589 0.130
NCMI77 27/10/2016 Put 26.500 4.190 4.190 0.000   0 4.190
NCMZ79 27/10/2016 Call 27.000 0.090 0.090 0.000   1,883 0.090
NCMZ69 27/10/2016 Put 27.000 4.660 4.660 0.000   0 4.660
NCMJA7 27/10/2016 Call 27.500 0.065 0.065 0.000   309 0.065
NCMJB7 27/10/2016 Put 27.500 5.140 5.140 0.000   0 5.140
NCMZ89 27/10/2016 Call 28.000 0.045 0.045 0.000   465 0.045
NCMZ99 27/10/2016 Put 28.000 5.625 5.625 0.000   0 5.625
NCMLG7 27/10/2016 Call 28.500 0.030 0.030 0.000   690 0.030
NCMLH7 27/10/2016 Put 28.500 6.115 6.115 0.000   0 6.115
NCMNL7 27/10/2016 Call 29.000 0.020 0.020 0.000   430 0.020
NCMNM7 27/10/2016 Put 29.000 6.610 6.610 0.000   0 6.610
NCMNN7 27/10/2016 Call 29.500 0.015 0.015 0.000   0 0.015
NCMNO7 27/10/2016 Put 29.500 7.105 7.105 0.000   0 7.105
NCMQL7 27/10/2016 Call 30.000 0.009 0.009 0.000   3,946 0.009
NCMQM7 27/10/2016 Put 30.000 7.600 7.600 0.000   0 7.600
NCME97 27/10/2016 Call 33.010 0.001 0.001 0.000   0 0.001
NCME87 27/10/2016 Put 33.010 10.570 10.570 0.000   10 10.570
NCMYL9 24/11/2016 Call 0.010 22.465 22.465 0.000   0 22.465
NCMYH7 24/11/2016 Call 12.000 10.445 10.445 0.000   0 10.445
NCMYI7 24/11/2016 Put 12.000 0.001 0.001 0.000   0 0.001
NCMYD7 24/11/2016 Call 12.010 10.435 10.435 0.000   500 10.435
NCMYE7 24/11/2016 Put 12.010 0.001 0.001 0.000   0 0.001
NCMYK7 24/11/2016 Call 12.500 9.945 9.945 0.000   0 9.945
NCMYJ7 24/11/2016 Put 12.500 0.002 0.002 0.000   0 0.002
NCMYG7 24/11/2016 Call 12.510 9.935 9.935 0.000   0 9.935
NCMYF7 24/11/2016 Put 12.510 0.003 0.003 0.000   0 0.003
NCMZ77 24/11/2016 Call 13.750 8.705 8.705 0.000   0 8.705
NCMZ67 24/11/2016 Put 13.750 0.010 0.010 0.000   0 0.010
NCMZA7 24/11/2016 Call 13.760 8.695 8.695 0.000   0 8.695
NCMZB7 24/11/2016 Put 13.760 0.010 0.010 0.000   0 0.010
NCMZ87 24/11/2016 Call 14.000 8.460 8.460 0.000   0 8.460
NCMZ97 24/11/2016 Put 14.000 0.015 0.015 0.000   60 0.015
NCMZD7 24/11/2016 Call 14.010 8.450 8.450 0.000   400 8.450
NCMZC7 24/11/2016 Put 14.010 0.015 0.015 0.000   0 0.015
NCMYO9 24/11/2016 Call 15.500 6.995 6.995 0.000   0 6.995
NCMYP9 24/11/2016 Put 15.500 0.050 0.050 0.000   150 0.050
NCMY39 24/11/2016 Call 16.000 6.515 6.515 0.000   0 6.515
NCMY49 24/11/2016 Put 16.000 0.070 0.070 0.000   100 0.070
NCMZP7 24/11/2016 Call 16.010 6.505 6.505 0.000   20 6.505
NCMZO7 24/11/2016 Put 16.010 0.070 0.070 0.000   0 0.070
NCMY59 24/11/2016 Call 16.500 6.040 6.040 0.000   0 6.040
NCMY69 24/11/2016 Put 16.500 0.095 0.095 0.000   98 0.095
NCMZQ7 24/11/2016 Call 16.510 6.035 6.035 0.000   0 6.035
NCMZR7 24/11/2016 Put 16.510 0.095 0.095 0.000   0 0.095
NCMYJ9 24/11/2016 Call 17.000 5.575 5.575 0.000   10 5.575
NCMYK9 24/11/2016 Put 17.000 0.130 0.130 0.000   971 0.130
NCMZT7 24/11/2016 Call 17.010 5.565 5.565 0.000   0 5.565
NCMZS7 24/11/2016 Put 17.010 0.130 0.130 0.000   0 0.130
NCMY79 24/11/2016 Call 17.500 5.120 5.120 0.000   0 5.120
NCMY89 24/11/2016 Put 17.500 0.175 0.175 0.000   150 0.175
NCMXY9 24/11/2016 Call 18.000 4.670 4.670 0.000   110 4.670
NCMXZ9 24/11/2016 Put 18.000 0.225 0.225 0.000   103 0.225
NCMEW7 24/11/2016 Call 18.010 4.660 4.660 0.000   62 4.660
NCMEV7 24/11/2016 Put 18.010 0.225 0.225 0.000   510 0.225
NCMY99 24/11/2016 Call 18.500 4.240 4.240 0.000   0 4.240
NCMYA9 24/11/2016 Put 18.500 0.290 0.290 0.000   0 0.290
NCMY19 24/11/2016 Call 19.000 3.825 3.825 0.000   0 3.825
NCMY29 24/11/2016 Put 19.000 0.380 0.380 0.000 50 574 0.380
NCMET7 24/11/2016 Call 19.010 3.815 3.815 0.000   95 3.815
NCMEU7 24/11/2016 Put 19.010 0.375 0.375 0.000   15 0.375
NCMYB9 24/11/2016 Call 19.500 3.425 3.425 0.000   400 3.425
NCMYC9 24/11/2016 Put 19.500 0.475 0.475 0.490 12 145 0.475
NCMXR9 24/11/2016 Call 20.000 3.050 3.050 0.000   10 3.050
NCMXS9 24/11/2016 Put 20.000 0.595 0.595 0.000   345 0.595
NCMES7 24/11/2016 Call 20.010 3.040 3.040 0.000   20 3.040
NCMER7 24/11/2016 Put 20.010 0.595 0.595 0.000   140 0.595
NCMYD9 24/11/2016 Call 20.500 2.695 2.695 0.000   3 2.695
NCMYE9 24/11/2016 Put 20.500 0.740 0.740 0.000   2,031 0.740
NCMXP9 24/11/2016 Call 21.000 2.365 2.365 0.000   188 2.365
NCMXQ9 24/11/2016 Put 21.000 0.905 0.905 0.000 50 225 0.905
NCMEP7 24/11/2016 Call 21.010 2.355 2.355 0.000   635 2.355
NCMEQ7 24/11/2016 Put 21.010 0.905 0.905 0.000   230 0.905
NCMYF9 24/11/2016 Call 21.500 2.060 2.060 0.000   153 2.060
NCMYG9 24/11/2016 Put 21.500 1.095 1.095 0.000   203 1.095
NCMXV9 24/11/2016 Call 22.000 1.780 1.780 1.780 10 80 1.780
NCMXW9 24/11/2016 Put 22.000 1.315 1.315 0.000   2,225 1.315
NCMYH9 24/11/2016 Call 22.500 1.520 1.520 0.000   130 1.520
NCMYI9 24/11/2016 Put 22.500 1.555 1.555 0.000   127 1.555
NCMB28 24/11/2016 Call 22.510 1.520 1.520 0.000   30 1.520
NCMB38 24/11/2016 Put 22.510 1.555 1.555 0.000   0 1.555
NCMXT9 24/11/2016 Call 23.000 1.300 1.300 1.355 10 821 1.300
NCMXU9 24/11/2016 Put 23.000 1.830 1.830 1.830 6 120 1.830
NCMUL7 24/11/2016 Call 23.010 1.290 1.290 0.000   60 1.290
NCMUM7 24/11/2016 Put 23.010 1.830 1.830 0.000   32 1.830
NCMZA9 24/11/2016 Call 23.500 1.100 1.100 0.000   362 1.100
NCMZB9 24/11/2016 Put 23.500 2.130 2.130 0.000   113 2.130
NCMUO7 24/11/2016 Call 23.510 1.090 1.090 0.000   100 1.090
NCMUN7 24/11/2016 Put 23.510 2.130 2.130 0.000   0 2.130
NCMBJ7 24/11/2016 Call 24.000 0.915 0.915 0.000   2,277 0.915
NCMBK7 24/11/2016 Put 24.000 2.450 2.450 0.000   1,073 2.450
NCMUP7 24/11/2016 Call 24.010 0.915 0.915 0.000   10 0.915
NCMUQ7 24/11/2016 Put 24.010 2.450 2.450 0.000   45 2.450
NCMBL7 24/11/2016 Call 24.500 0.770 0.770 0.000   140 0.770
NCMBM7 24/11/2016 Put 24.500 2.805 2.805 0.000   12 2.805
NCMUS7 24/11/2016 Call 24.510 0.765 0.765 0.000   0 0.765
NCMUR7 24/11/2016 Put 24.510 2.800 2.800 0.000   100 2.800
NCMBO7 24/11/2016 Call 25.000 0.640 0.640 0.000   3,452 0.640
NCMBP7 24/11/2016 Put 25.000 3.175 3.175 0.000   0 3.175
NCMUT7 24/11/2016 Call 25.010 0.635 0.635 0.000   40 0.635
NCMUU7 24/11/2016 Put 25.010 3.170 3.170 0.000   0 3.170
NCMBQ7 24/11/2016 Call 25.500 0.530 0.530 0.000   98 0.530
NCMBR7 24/11/2016 Put 25.500 3.565 3.565 0.000   0 3.565
NCMD77 24/11/2016 Call 26.000 0.435 0.435 0.000   3,158 0.435
NCMD87 24/11/2016 Put 26.000 3.975 3.975 0.000   0 3.975
NCMI87 24/11/2016 Call 26.500 0.355 0.355 0.000   109 0.355
NCMI97 24/11/2016 Put 26.500 4.390 4.390 0.000   0 4.390
NCMIF7 24/11/2016 Call 27.000 0.295 0.295 0.280 42 229 0.295
NCMIG7 24/11/2016 Put 27.000 4.830 4.830 0.000   4 4.830
NCMJC7 24/11/2016 Call 27.500 0.235 0.235 0.000   20 0.235
NCMJD7 24/11/2016 Put 27.500 5.275 5.275 0.000   0 5.275
NCMLI7 24/11/2016 Call 28.000 0.190 0.190 0.000   450 0.190
NCMLJ7 24/11/2016 Put 28.000 5.740 5.740 0.000   0 5.740
NCMLK7 24/11/2016 Call 28.500 0.150 0.150 0.000 40 40 0.150
NCMLL7 24/11/2016 Put 28.500 6.210 6.210 0.000   0 6.210
NCMNP7 24/11/2016 Call 29.000 0.115 0.115 0.000   364 0.115
NCMNQ7 24/11/2016 Put 29.000 6.690 6.690 0.000   0 6.690
NCMNR7 24/11/2016 Call 29.500 0.090 0.090 0.000   373 0.090
NCMNS7 24/11/2016 Put 29.500 7.175 7.175 0.000   0 7.175
NCMQN7 24/11/2016 Call 30.000 0.070 0.070 0.000   776 0.070
NCMQO7 24/11/2016 Put 30.000 7.660 7.660 0.000   0 7.660
NCMEG7 24/11/2016 Call 33.000 0.015 0.015 0.000   2,674 0.015
NCMEF7 24/11/2016 Put 33.000 10.605 10.605 0.000   0 10.605
NCMEH7 24/11/2016 Call 33.010 0.015 0.015 0.000   0 0.015
NCMEI7 24/11/2016 Put 33.010 10.555 10.555 0.000   0 10.555
NCMQJ9 22/12/2016 Call 0.010 22.495 22.495 0.000   0 22.495
NCMWH7 22/12/2016 Call 5.500 16.935 16.935 0.000   0 16.935
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 16.435 16.435 0.000   0 16.435
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 15.935 15.935 0.000   0 15.935
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 15.440 15.440 0.000   0 15.440
NCMYS7 22/12/2016 Put 7.000 0.000 0.000 0.000   300 0.000
NCMWJ7 22/12/2016 Call 7.500 14.940 14.940 0.000   48 14.940
NCMXZ7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
NCMY77 22/12/2016 Call 8.000 14.445 14.445 0.000   0 14.445
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   10 0.000
NCMY57 22/12/2016 Call 8.500 13.945 13.945 0.000   0 13.945
NCMY67 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
NCMYP7 22/12/2016 Call 9.000 13.450 13.450 0.000   0 13.450
NCMYQ7 22/12/2016 Put 9.000 0.000 0.000 0.000   278 0.000
NCMY37 22/12/2016 Call 9.500 12.950 12.950 0.000   15 12.950
NCMY47 22/12/2016 Put 9.500 0.001 0.001 0.000   154 0.001
NCMZ17 22/12/2016 Call 10.000 12.455 12.455 0.000   0 12.455
NCMZ27 22/12/2016 Put 10.000 0.002 0.002 0.000   150 0.002
NCMZL7 22/12/2016 Call 10.500 11.955 11.955 0.000   0 11.955
NCMZM7 22/12/2016 Put 10.500 0.003 0.003 0.000   300 0.003
NCMWY8 22/12/2016 Call 10.750 11.710 11.710 0.000   0 11.710
NCMWZ8 22/12/2016 Put 10.750 0.004 0.004 0.000   100 0.004
NCMDM8 22/12/2016 Call 11.000 11.460 11.460 0.000   0 11.460
NCMDN8 22/12/2016 Put 11.000 0.005 0.005 0.000   462 0.005
NCMV58 22/12/2016 Call 11.250 11.210 11.210 0.000   0 11.210
NCMV68 22/12/2016 Put 11.250 0.007 0.007 0.000   0 0.007
NCMDO8 22/12/2016 Call 11.500 10.965 10.965 0.000   0 10.965
NCMDP8 22/12/2016 Put 11.500 0.008 0.008 0.000   80 0.008
NCMVJ8 22/12/2016 Call 11.750 10.715 10.715 0.000   0 10.715
NCMVK8 22/12/2016 Put 11.750 0.010 0.010 0.000   100 0.010
NCMDR8 22/12/2016 Call 12.000 10.465 10.465 0.000   20 10.465
NCMDQ8 22/12/2016 Put 12.000 0.015 0.015 0.000   356 0.015
NCMY48 22/12/2016 Call 12.010 10.460 10.460 0.000   220 10.460
NCMY58 22/12/2016 Put 12.010 0.015 0.015 0.000   50 0.015
NCMVF8 22/12/2016 Call 12.250 10.220 10.220 0.000   0 10.220
NCMVG8 22/12/2016 Put 12.250 0.015 0.015 0.000   100 0.015
NCMDS8 22/12/2016 Call 12.500 9.970 9.970 0.000   206 9.970
NCMDT8 22/12/2016 Put 12.500 0.020 0.020 0.000   609 0.020
NCMY38 22/12/2016 Call 12.510 9.965 9.965 0.000   0 9.965
NCMY28 22/12/2016 Put 12.510 0.020 0.020 0.000   0 0.020
NCMVL8 22/12/2016 Call 12.750 9.725 9.725 0.000   135 9.725
NCMVM8 22/12/2016 Put 12.750 0.025 0.025 0.000   0 0.025
NCMEN8 22/12/2016 Call 13.000 9.480 9.480 0.000   20 9.480
NCMEM8 22/12/2016 Put 13.000 0.030 0.030 0.000   350 0.030
NCMXZ8 22/12/2016 Call 13.010 9.470 9.470 0.000   200 9.470
NCMY18 22/12/2016 Put 13.010 0.030 0.030 0.000   610 0.030
NCMVD8 22/12/2016 Call 13.250 9.235 9.235 0.000   0 9.235
NCMVE8 22/12/2016 Put 13.250 0.035 0.035 0.000   0 0.035
NCMQJ8 22/12/2016 Call 13.500 8.990 8.990 0.000   72 8.990
NCMQK8 22/12/2016 Put 13.500 0.040 0.040 0.000   60 0.040
NCMVN8 22/12/2016 Call 13.750 8.745 8.745 0.000   0 8.745
NCMVO8 22/12/2016 Put 13.750 0.045 0.045 0.000   20 0.045
NCMEO8 22/12/2016 Call 14.000 8.500 8.500 0.000   519 8.500
NCMEP8 22/12/2016 Put 14.000 0.055 0.055 0.000   100 0.055
NCMJV7 22/12/2016 Call 14.010 8.495 8.495 0.000   418 8.495
NCMJU7 22/12/2016 Put 14.010 0.055 0.055 0.000   0 0.055
NCMVH8 22/12/2016 Call 14.250 8.260 8.260 0.000   100 8.260
NCMVI8 22/12/2016 Put 14.250 0.060 0.060 0.000   30 0.060
NCMMV9 22/12/2016 Call 14.500 8.020 8.020 0.000   180 8.020
NCMMW9 22/12/2016 Put 14.500 0.075 0.075 0.000   20 0.075
NCMX78 22/12/2016 Call 14.750 7.780 7.780 0.000   10 7.780
NCMX88 22/12/2016 Put 14.750 0.085 0.085 0.000   1,069 0.085
NCMER8 22/12/2016 Call 15.000 7.545 7.545 0.000   390 7.545
NCMEQ8 22/12/2016 Put 15.000 0.095 0.095 0.000   2,700 0.095
NCMSD8 22/12/2016 Call 15.010 7.535 7.535 0.000   423 7.535
NCMSC8 22/12/2016 Put 15.010 0.095 0.095 0.000   0 0.095
NCMXD8 22/12/2016 Call 15.500 7.070 7.070 0.000   220 7.070
NCMXF8 22/12/2016 Put 15.500 0.120 0.120 0.000   196 0.120
NCMM79 22/12/2016 Call 16.000 6.610 6.610 0.000   408 6.610
NCMM89 22/12/2016 Put 16.000 0.155 0.155 0.000   210 0.155
NCMSE8 22/12/2016 Call 16.010 6.600 6.600 0.000   370 6.600
NCMSF8 22/12/2016 Put 16.010 0.155 0.155 0.000   75 0.155
NCMZA8 22/12/2016 Call 16.500 6.150 6.150 0.000   212 6.150
NCMZB8 22/12/2016 Put 16.500 0.195 0.195 0.000   0 0.195
NCMVD7 22/12/2016 Call 16.510 6.140 6.140 0.000   120 6.140
NCMVC7 22/12/2016 Put 16.510 0.195 0.195 0.000   0 0.195
NCMMP9 22/12/2016 Call 17.000 5.705 5.705 0.000   658 5.705
NCMMQ9 22/12/2016 Put 17.000 0.245 0.245 0.000   593 0.245
NCMSH8 22/12/2016 Call 17.010 5.695 5.695 0.000   347 5.695
NCMSG8 22/12/2016 Put 17.010 0.245 0.245 0.000   210 0.245
NCMCK9 22/12/2016 Call 17.500 5.270 5.270 0.000   780 5.270
NCMCL9 22/12/2016 Put 17.500 0.310 0.310 0.000   467 0.310
NCMUZ7 22/12/2016 Call 17.510 5.260 5.260 0.000   151 5.260
NCMV17 22/12/2016 Put 17.510 0.310 0.310 0.000   0 0.310
NCMRH9 22/12/2016 Call 18.000 4.840 4.840 0.000   275 4.840
NCMRI9 22/12/2016 Put 18.000 0.380 0.380 0.000   483 0.380
NCMRN7 22/12/2016 Call 18.010 4.835 4.835 0.000   460 4.835
NCMRO7 22/12/2016 Put 18.010 0.380 0.380 0.000   100 0.380
NCMCI9 22/12/2016 Call 18.500 4.435 4.435 0.000   524 4.435
NCMCJ9 22/12/2016 Put 18.500 0.470 0.470 0.000   1,000 0.470
NCMZE7 22/12/2016 Call 18.510 4.425 4.425 0.000   65 4.425
NCMZF7 22/12/2016 Put 18.510 0.470 0.470 0.000   90 0.470
NCMB57 22/12/2016 Call 19.000 4.040 4.040 0.000   8,752 4.040
NCMB67 22/12/2016 Put 19.000 0.575 0.575 0.000   2,591 0.575
NCMD39 22/12/2016 Call 19.010 4.030 4.030 0.000   113 4.030
NCMD49 22/12/2016 Put 19.010 0.575 0.575 0.000   280 0.575
NCMD69 22/12/2016 Call 19.500 3.660 3.660 0.000   4 3.660
NCMD59 22/12/2016 Put 19.500 0.695 0.695 0.000   825 0.695
NCMD79 22/12/2016 Call 19.510 3.655 3.655 0.000   40 3.655
NCMD89 22/12/2016 Put 19.510 0.695 0.695 0.000   340 0.695
NCMDK9 22/12/2016 Call 20.000 3.305 3.305 0.000   709 3.305
NCMD99 22/12/2016 Put 20.000 0.840 0.840 0.000   1,982 0.840
NCMDL9 22/12/2016 Call 20.010 3.295 3.295 0.000   128 3.295
NCMDM9 22/12/2016 Put 20.010 0.835 0.835 0.000   242 0.835
NCMF19 22/12/2016 Call 20.500 2.965 2.965 0.000   142 2.965
NCMF29 22/12/2016 Put 20.500 0.995 0.995 0.000   110 0.995
NCMB48 22/12/2016 Call 20.510 2.960 2.960 0.000   0 2.960
NCMB58 22/12/2016 Put 20.510 0.995 0.995 0.000   0 0.995
NCMNQ9 22/12/2016 Call 21.000 2.655 2.655 0.000   337 2.655
NCMNR9 22/12/2016 Put 21.000 1.180 1.180 0.000   420 1.180
NCMB78 22/12/2016 Call 21.010 2.645 2.645 0.000   0 2.645
NCMB68 22/12/2016 Put 21.010 1.180 1.180 0.000   0 1.180
NCMNO9 22/12/2016 Call 21.500 2.355 2.355 0.000   0 2.355
NCMNP9 22/12/2016 Put 21.500 1.380 1.380 1.390 19 471 1.380
NCMB88 22/12/2016 Call 21.510 2.355 2.355 0.000   0 2.355
NCMB98 22/12/2016 Put 21.510 1.380 1.380 0.000   0 1.380
NCMPV9 22/12/2016 Call 22.000 2.095 2.095 2.030 5 3,088 2.095
NCMPW9 22/12/2016 Put 22.000 1.615 1.615 1.680 45 1,151 1.615
NCMXC9 22/12/2016 Call 22.010 2.085 2.085 0.000   167 2.085
NCMXD9 22/12/2016 Put 22.010 1.610 1.610 0.000   30 1.610
NCMWA7 22/12/2016 Call 22.500 1.840 1.840 0.000   4,274 1.840
NCMWB7 22/12/2016 Put 22.500 1.860 1.860 0.000   22 1.860
NCMYL7 22/12/2016 Call 22.510 1.840 1.840 0.000   2 1.840
NCMYM7 22/12/2016 Put 22.510 1.860 1.860 0.000   10 1.860
NCMWD7 22/12/2016 Call 22.750 1.730 1.730 0.000   100 1.730
NCMWC7 22/12/2016 Put 22.750 1.995 1.995 0.000   28 1.995
NCMYV7 22/12/2016 Call 22.760 1.725 1.725 0.000   0 1.725
NCMYN7 22/12/2016 Put 22.760 1.990 1.990 0.000   0 1.990
NCMWE7 22/12/2016 Call 23.000 1.620 1.620 0.000   2,172 1.620
NCMWF7 22/12/2016 Put 23.000 2.135 2.135 0.000   2,040 2.135
NCMTO8 22/12/2016 Call 23.010 1.615 1.615 0.000   136 1.615
NCMTN8 22/12/2016 Put 23.010 2.130 2.130 0.000   451 2.130
NCMVQ9 22/12/2016 Call 23.500 1.415 1.415 0.000   309 1.415
NCMVR9 22/12/2016 Put 23.500 2.425 2.425 0.000   40 2.425
NCMYW7 22/12/2016 Call 23.510 1.410 1.410 0.000   5 1.410
NCMYX7 22/12/2016 Put 23.510 2.425 2.425 0.000   0 2.425
NCMFP9 22/12/2016 Call 24.000 1.235 1.235 0.000 19 220 1.235
NCMFO9 22/12/2016 Put 24.000 2.745 2.745 0.000   1,769 2.745
NCMFU9 22/12/2016 Call 24.010 1.230 1.230 0.000   185 1.230
NCMFY9 22/12/2016 Put 24.010 2.740 2.740 0.000   45 2.740
NCMX49 22/12/2016 Call 24.500 1.070 1.070 0.000   66 1.070
NCMX59 22/12/2016 Put 24.500 3.080 3.080 0.000   291 3.080
NCMZ37 22/12/2016 Call 24.510 1.065 1.065 0.000   0 1.065
NCMYZ7 22/12/2016 Put 24.510 3.075 3.075 0.000   40 3.075
NCMFQ9 22/12/2016 Call 25.000 0.925 0.925 0.000   1,216 0.925
NCMFR9 22/12/2016 Put 25.000 3.435 3.435 0.000   175 3.435
NCMFT9 22/12/2016 Call 25.010 0.920 0.920 0.000   182 0.920
NCMFS9 22/12/2016 Put 25.010 3.425 3.425 0.000   360 3.425
NCMBS7 22/12/2016 Call 25.500 0.795 0.795 0.000   65 0.795
NCMBT7 22/12/2016 Put 25.500 3.805 3.805 0.000   30 3.805
NCMCZ7 22/12/2016 Call 25.510 0.790 0.790 0.000   0 0.790
NCMCY7 22/12/2016 Put 25.510 3.795 3.795 0.000   15 3.795
NCMJP8 22/12/2016 Call 26.000 0.680 0.680 0.700 10 12,994 0.680
NCMJQ8 22/12/2016 Put 26.000 4.195 4.195 0.000   50 4.195
NCMJS8 22/12/2016 Call 26.010 0.675 0.675 0.000   122 0.675
NCMJR8 22/12/2016 Put 26.010 4.180 4.180 0.000   1,010 4.180
NCMR49 22/12/2016 Call 26.500 0.580 0.580 0.000   100 0.580
NCMR39 22/12/2016 Put 26.500 4.590 4.590 0.000   0 4.590
NCMR59 22/12/2016 Call 26.510 0.575 0.575 0.000   300 0.575
NCMR69 22/12/2016 Put 26.510 4.580 4.580 0.000   500 4.580
NCMR19 22/12/2016 Call 27.000 0.495 0.495 0.000   544 0.495
NCMR29 22/12/2016 Put 27.000 5.010 5.010 0.000   0 5.010
NCMQZ9 22/12/2016 Call 27.010 0.490 0.490 0.000   40 0.490
NCMQY9 22/12/2016 Put 27.010 4.990 4.990 0.000   44 4.990
NCMEZ7 22/12/2016 Call 27.500 0.415 0.415 0.000   357 0.415
NCMF17 22/12/2016 Put 27.500 5.430 5.430 0.000   0 5.430
NCMEY7 22/12/2016 Call 27.510 0.415 0.415 0.425 10 50 0.415
NCMEX7 22/12/2016 Put 27.510 5.410 5.410 0.000   22 5.410
NCMLM7 22/12/2016 Call 28.000 0.355 0.355 0.000   137 0.355
NCMLN7 22/12/2016 Put 28.000 5.870 5.870 0.000   97 5.870
NCMLO7 22/12/2016 Call 28.500 0.295 0.295 0.000   191 0.295
NCMLP7 22/12/2016 Put 28.500 6.315 6.315 0.000   0 6.315
NCMZW8 22/12/2016 Call 29.000 0.250 0.250 0.000   262 0.250
NCMZX8 22/12/2016 Put 29.000 6.775 6.775 0.000   0 6.775
NCMZV8 22/12/2016 Call 29.010 0.250 0.250 0.000   0 0.250
NCMZU8 22/12/2016 Put 29.010 6.740 6.740 6.700 20 287 6.740
NCMNT7 22/12/2016 Call 29.500 0.210 0.210 0.000   88 0.210
NCMNU7 22/12/2016 Put 29.500 7.235 7.235 0.000   0 7.235
NCMQP7 22/12/2016 Call 30.000 0.180 0.180 0.000   70 0.180
NCMQQ7 22/12/2016 Put 30.000 7.705 7.705 0.000   0 7.705
NCMB79 22/12/2016 Call 31.000 0.125 0.125 0.000   595 0.125
NCMB69 22/12/2016 Put 31.000 8.660 8.660 0.000   0 8.660
NCMB49 22/12/2016 Call 31.010 0.130 0.130 0.000   150 0.130
NCMB59 22/12/2016 Put 31.010 8.610 8.610 0.000   460 8.610
NCMDO9 22/12/2016 Call 32.000 0.090 0.090 0.000   700 0.090
NCMDN9 22/12/2016 Put 32.000 9.635 9.635 0.000   0 9.635
NCMDP9 22/12/2016 Call 32.010 0.090 0.090 0.000   0 0.090
NCMDQ9 22/12/2016 Put 32.010 9.575 9.575 0.000   3 9.575
NCMF47 22/12/2016 Call 32.500 0.075 0.075 0.000   300 0.075
NCMF57 22/12/2016 Put 32.500 10.125 10.125 0.000   0 10.125
NCMF37 22/12/2016 Call 32.510 0.075 0.075 0.000   0 0.075
NCMF27 22/12/2016 Put 32.510 10.060 10.060 0.000   18 10.060
NCMEJ7 22/12/2016 Call 33.000 0.065 0.065 0.000   2,800 0.065
NCMEK7 22/12/2016 Put 33.000 10.615 10.615 0.000   0 10.615
NCMEM7 22/12/2016 Call 33.010 0.065 0.065 0.000   0 0.065
NCMEL7 22/12/2016 Put 33.010 10.545 10.545 0.000   10 10.545
NCMLO9 22/12/2016 Call 34.000 0.045 0.045 0.000   933 0.045
NCMLN9 22/12/2016 Put 34.000 11.605 11.605 0.000   0 11.605
NCMLP9 22/12/2016 Call 34.010 0.045 0.045 0.000   94 0.045
NCMLQ9 22/12/2016 Put 34.010 11.530 11.530 0.000   0 11.530
NCMZI9 22/12/2016 Call 35.000 0.030 0.030 0.000   116 0.030
NCMZJ9 22/12/2016 Put 35.000 12.600 12.600 0.000   0 12.600
NCMZL9 22/12/2016 Call 35.010 0.030 0.030 0.000   0 0.030
NCMZK9 22/12/2016 Put 35.010 12.515 12.515 0.000   98 12.515
NCMP89 22/12/2016 Call 36.000 0.020 0.020 0.000   900 0.020
NCMP79 22/12/2016 Put 36.000 13.595 13.595 0.000   0 13.595
NCMP99 22/12/2016 Call 36.010 0.020 0.020 0.000   0 0.020
NCMPK9 22/12/2016 Put 36.010 13.510 13.510 0.000   395 13.510
NCMTF7 24/01/2017 Call 0.010 22.535 22.535 0.000   0 22.535
NCMU17 24/01/2017 Call 17.000 5.825 5.825 0.000   0 5.825
NCMU27 24/01/2017 Put 17.000 0.325 0.325 0.000   0 0.325
NCMU67 24/01/2017 Call 17.500 5.405 5.405 0.000   0 5.405
NCMU57 24/01/2017 Put 17.500 0.420 0.420 0.000   0 0.420
NCMU77 24/01/2017 Call 18.000 5.005 5.005 0.000   0 5.005
NCMUK7 24/01/2017 Put 18.000 0.525 0.525 0.000   0 0.525
NCMXR7 24/01/2017 Call 18.500 4.615 4.615 0.000   0 4.615
NCMXS7 24/01/2017 Put 18.500 0.635 0.635 0.000   0 0.635
NCMV27 24/01/2017 Call 19.000 4.245 4.245 0.000   0 4.245
NCMV37 24/01/2017 Put 19.000 0.755 0.755 0.000   0 0.755
NCMV47 24/01/2017 Call 19.010 4.235 4.235 0.000   0 4.235
NCMV57 24/01/2017 Put 19.010 0.755 0.755 0.000   0 0.755
NCMXF7 24/01/2017 Call 19.500 3.885 3.885 0.000   5 3.885
NCMXG7 24/01/2017 Put 19.500 0.895 0.895 0.000   0 0.895
NCMUV7 24/01/2017 Call 20.000 3.555 3.555 0.000   20 3.555
NCMUW7 24/01/2017 Put 20.000 1.050 1.050 0.000   0 1.050
NCMV77 24/01/2017 Call 20.010 3.545 3.545 0.000   0 3.545
NCMV67 24/01/2017 Put 20.010 1.045 1.045 0.000   0 1.045
NCMUX7 24/01/2017 Call 20.500 3.235 3.235 0.000   0 3.235
NCMUY7 24/01/2017 Put 20.500 1.225 1.225 0.000   0 1.225
NCMSC7 24/01/2017 Call 21.000 2.940 2.940 0.000   55 2.940
NCMSD7 24/01/2017 Put 21.000 1.420 1.420 0.000   0 1.420
NCMV87 24/01/2017 Call 21.010 2.930 2.930 0.000   0 2.930
NCMV97 24/01/2017 Put 21.010 1.415 1.415 0.000   2 1.415
NCMT97 24/01/2017 Call 21.500 2.655 2.655 0.000   0 2.655
NCMTA7 24/01/2017 Put 21.500 1.630 1.630 0.000   0 1.630
NCMSE7 24/01/2017 Call 22.000 2.395 2.395 0.000   11 2.395
NCMSF7 24/01/2017 Put 22.000 1.870 1.870 0.000   0 1.870
NCMTB7 24/01/2017 Call 22.500 2.145 2.145 0.000   0 2.145
NCMTC7 24/01/2017 Put 22.500 2.115 2.115 0.000   0 2.115
NCMSK7 24/01/2017 Call 23.000 1.925 1.925 0.000   100 1.925
NCMSL7 24/01/2017 Put 23.000 2.395 2.395 0.000   6 2.395
NCMTD7 24/01/2017 Call 23.500 1.700 1.700 0.000   6 1.700
NCMTE7 24/01/2017 Put 23.500 2.675 2.675 0.000   4 2.675
NCMSM7 24/01/2017 Call 24.000 1.520 1.520 0.000   33 1.520
NCMSN7 24/01/2017 Put 24.000 2.990 2.990 0.000   0 2.990
NCMT77 24/01/2017 Call 24.500 1.335 1.335 0.000   0 1.335
NCMT87 24/01/2017 Put 24.500 3.310 3.310 0.000   20 3.310
NCMSY7 24/01/2017 Call 25.000 1.185 1.185 0.000   0 1.185
NCMSZ7 24/01/2017 Put 25.000 3.655 3.655 0.000   0 3.655
NCMT57 24/01/2017 Call 25.500 1.040 1.040 0.000   0 1.040
NCMT67 24/01/2017 Put 25.500 4.010 4.010 0.000   0 4.010
NCMSW7 24/01/2017 Call 26.000 0.910 0.910 0.000   0 0.910
NCMSX7 24/01/2017 Put 26.000 4.385 4.385 0.000   0 4.385
NCMT37 24/01/2017 Call 26.500 0.800 0.800 0.000   0 0.800
NCMT47 24/01/2017 Put 26.500 4.775 4.775 0.000   0 4.775
NCMSS7 24/01/2017 Call 27.000 0.695 0.695 0.000   0 0.695
NCMST7 24/01/2017 Put 27.000 5.170 5.170 0.000   0 5.170
NCMT17 24/01/2017 Call 27.500 0.610 0.610 0.000   0 0.610
NCMT27 24/01/2017 Put 27.500 5.585 5.585 0.000   0 5.585
NCMSU7 24/01/2017 Call 28.000 0.525 0.525 0.000   0 0.525
NCMSV7 24/01/2017 Put 28.000 6.005 6.005 0.000   0 6.005
NCMTQ7 24/01/2017 Call 28.500 0.460 0.460 0.000   0 0.460
NCMTR7 24/01/2017 Put 28.500 6.435 6.435 0.000   0 6.435
NCMTS7 24/01/2017 Call 29.000 0.405 0.405 0.000   0 0.405
NCMTT7 24/01/2017 Put 29.000 6.870 6.870 0.000   0 6.870
NCMX37 23/02/2017 Call 0.010 22.575 22.575 0.000   0 22.575
NCMXM7 23/02/2017 Call 17.000 5.975 5.975 0.000   0 5.975
NCMXL7 23/02/2017 Put 17.000 0.465 0.465 0.000   0 0.465
NCMXN7 23/02/2017 Call 17.500 5.580 5.580 0.000   0 5.580
NCMXO7 23/02/2017 Put 17.500 0.565 0.565 0.000   88 0.565
NCMXQ7 23/02/2017 Call 18.000 5.180 5.180 0.000   0 5.180
NCMXP7 23/02/2017 Put 18.000 0.670 0.670 0.000   0 0.670
NCMXT7 23/02/2017 Call 18.500 4.815 4.815 0.000   0 4.815
NCMXU7 23/02/2017 Put 18.500 0.795 0.795 0.000   0 0.795
NCMXH7 23/02/2017 Call 19.000 4.450 4.450 0.000   0 4.450
NCMXI7 23/02/2017 Put 19.000 0.925 0.925 0.000   100 0.925
NCMXJ7 23/02/2017 Call 19.500 4.115 4.115 0.000   6 4.115
NCMXK7 23/02/2017 Put 19.500 1.085 1.085 0.000   0 1.085
NCMVI7 23/02/2017 Call 20.000 3.785 3.785 0.000   0 3.785
NCMVJ7 23/02/2017 Put 20.000 1.250 1.250 0.000   2 1.250
NCMW37 23/02/2017 Call 20.500 3.480 3.480 0.000   0 3.480
NCMW47 23/02/2017 Put 20.500 1.440 1.440 0.000   0 1.440
NCMVG7 23/02/2017 Call 21.000 3.185 3.185 0.000   0 3.185
NCMVH7 23/02/2017 Put 21.000 1.640 1.640 0.000   0 1.640
NCMW57 23/02/2017 Call 21.500 2.905 2.905 0.000   0 2.905
NCMW67 23/02/2017 Put 21.500 1.865 1.865 0.000   0 1.865
NCMVM7 23/02/2017 Call 22.000 2.650 2.650 0.000   5 2.650
NCMVN7 23/02/2017 Put 22.000 2.100 2.100 0.000   0 2.100
NCMW77 23/02/2017 Call 22.500 2.400 2.400 0.000   0 2.400
NCMW87 23/02/2017 Put 22.500 2.350 2.350 0.000   0 2.350
NCMVK7 23/02/2017 Call 23.000 2.180 2.180 0.000   50 2.180
NCMVL7 23/02/2017 Put 23.000 2.625 2.625 0.000   0 2.625
NCMW97 23/02/2017 Call 23.500 1.960 1.960 0.000   0 1.960
NCMX27 23/02/2017 Put 23.500 2.905 2.905 0.000   0 2.905
NCMVO7 23/02/2017 Call 24.000 1.770 1.770 0.000   0 1.770
NCMVP7 23/02/2017 Put 24.000 3.210 3.210 0.000   0 3.210
NCMVW7 23/02/2017 Call 24.500 1.590 1.590 0.000   0 1.590
NCMVX7 23/02/2017 Put 24.500 3.525 3.525 0.000   60 3.525
NCMVQ7 23/02/2017 Call 25.000 1.425 1.425 0.000   0 1.425
NCMVR7 23/02/2017 Put 25.000 3.855 3.855 0.000   0 3.855
NCMVY7 23/02/2017 Call 25.500 1.280 1.280 0.000   0 1.280
NCMVZ7 23/02/2017 Put 25.500 4.210 4.210 0.000   0 4.210
NCMVU7 23/02/2017 Call 26.000 1.135 1.135 0.000   0 1.135
NCMVV7 23/02/2017 Put 26.000 4.565 4.565 0.000   0 4.565
NCMW17 23/02/2017 Call 26.500 1.015 1.015 0.000   0 1.015
NCMW27 23/02/2017 Put 26.500 4.945 4.945 0.000   0 4.945
NCMVS7 23/02/2017 Call 27.000 0.900 0.900 0.000   281 0.900
NCMVT7 23/02/2017 Put 27.000 5.335 5.335 0.000   0 5.335
NCMS19 30/03/2017 Call 0.010 22.555 22.555 0.000   0 22.555
NCMLP8 30/03/2017 Call 9.000 13.500 13.500 0.000   0 13.500
NCMLQ8 30/03/2017 Put 9.000 0.010 0.010 0.000   0 0.010
NCMLJ8 30/03/2017 Call 9.500 13.005 13.005 0.000   0 13.005
NCMLK8 30/03/2017 Put 9.500 0.020 0.020 0.000   0 0.020
NCML78 30/03/2017 Call 10.000 12.510 12.510 0.000   0 12.510
NCML88 30/03/2017 Put 10.000 0.025 0.025 0.000   0 0.025
NCMCQ8 30/03/2017 Call 10.500 12.020 12.020 0.000   0 12.020
NCMCR8 30/03/2017 Put 10.500 0.040 0.040 0.000   531 0.040
NCMC58 30/03/2017 Call 11.000 11.530 11.530 0.000   0 11.530
NCMC68 30/03/2017 Put 11.000 0.055 0.055 0.000   0 0.055
NCMCK8 30/03/2017 Call 11.500 11.045 11.045 0.000   0 11.045
NCMCL8 30/03/2017 Put 11.500 0.075 0.075 0.000   0 0.075
NCMC98 30/03/2017 Call 12.000 10.565 10.565 0.000   0 10.565
NCMCF8 30/03/2017 Put 12.000 0.100 0.100 0.000   0 0.100
NCMCI8 30/03/2017 Call 12.500 10.095 10.095 0.000   0 10.095
NCMCJ8 30/03/2017 Put 12.500 0.125 0.125 0.000   100 0.125
NCMC78 30/03/2017 Call 13.000 9.630 9.630 0.000   0 9.630
NCMC88 30/03/2017 Put 13.000 0.160 0.160 0.000   0 0.160
NCMCM8 30/03/2017 Call 13.500 9.165 9.165 0.000   0 9.165
NCMCN8 30/03/2017 Put 13.500 0.190 0.190 0.000   0 0.190
NCMCG8 30/03/2017 Call 14.000 8.710 8.710 0.000   78 8.710
NCMCH8 30/03/2017 Put 14.000 0.235 0.235 0.000   100 0.235
NCMR79 30/03/2017 Call 14.250 8.485 8.485 0.000   0 8.485
NCMRN9 30/03/2017 Put 14.250 0.255 0.255 0.000   100 0.255
NCMCO8 30/03/2017 Call 14.500 8.260 8.260 0.000   0 8.260
NCMCP8 30/03/2017 Put 14.500 0.280 0.280 0.000   60 0.280
NCMRO9 30/03/2017 Call 14.750 8.040 8.040 0.000   0 8.040
NCMRP9 30/03/2017 Put 14.750 0.305 0.305 0.000   0 0.305
NCMCU8 30/03/2017 Call 15.000 7.820 7.820 0.000   0 7.820
NCMCV8 30/03/2017 Put 15.000 0.330 0.330 0.000   100 0.330
NCMRS9 30/03/2017 Call 15.500 7.385 7.385 0.000   0 7.385
NCMRT9 30/03/2017 Put 15.500 0.400 0.400 0.000   200 0.400
NCMEH8 30/03/2017 Call 16.000 6.960 6.960 0.000   50 6.960
NCMEI8 30/03/2017 Put 16.000 0.465 0.465 0.000   310 0.465
NCMRU9 30/03/2017 Call 16.500 6.545 6.545 0.000   49 6.545
NCMRV9 30/03/2017 Put 16.500 0.550 0.550 0.000   0 0.550
NCMEJ8 30/03/2017 Call 17.000 6.145 6.145 0.000   161 6.145
NCMEK8 30/03/2017 Put 17.000 0.645 0.645 0.000   535 0.645
NCMS17 30/03/2017 Call 17.010 6.095 6.095 0.000   330 6.095
NCMRZ7 30/03/2017 Put 17.010 0.645 0.645 0.000   0 0.645
NCMRW9 30/03/2017 Call 17.500 5.750 5.750 0.000   25 5.750
NCMRX9 30/03/2017 Put 17.500 0.750 0.750 0.000   0 0.750
NCMGO8 30/03/2017 Call 18.000 5.380 5.380 0.000   52 5.380
NCMGP8 30/03/2017 Put 18.000 0.875 0.875 0.000   4 0.875
NCMS27 30/03/2017 Call 18.010 5.330 5.330 0.000   0 5.330
NCMS37 30/03/2017 Put 18.010 0.870 0.870 0.000   90 0.870
NCMRY9 30/03/2017 Call 18.500 5.010 5.010 0.000   6 5.010
NCMRZ9 30/03/2017 Put 18.500 1.000 1.000 0.000   0 1.000
NCMJB8 30/03/2017 Call 19.000 4.665 4.665 0.000   2 4.665
NCMJC8 30/03/2017 Put 19.000 1.160 1.160 0.000   66 1.160
NCMRQ9 30/03/2017 Call 19.500 4.330 4.330 0.000   54 4.330
NCMRR9 30/03/2017 Put 19.500 1.320 1.320 0.000   3 1.320
NCMCY9 30/03/2017 Call 20.000 4.010 4.010 0.000   0 4.010
NCMCZ9 30/03/2017 Put 20.000 1.500 1.500 0.000   6 1.500
NCMS89 30/03/2017 Call 20.500 3.715 3.715 0.000   5 3.715
NCMS99 30/03/2017 Put 20.500 1.700 1.700 0.000   0 1.700
NCMF39 30/03/2017 Call 21.000 3.420 3.420 0.000   320 3.420
NCMF49 30/03/2017 Put 21.000 1.900 1.900 0.000   12 1.900
NCMSI9 30/03/2017 Call 21.500 3.160 3.160 0.000   0 3.160
NCMSJ9 30/03/2017 Put 21.500 2.135 2.135 0.000   0 2.135
NCMZU7 30/03/2017 Call 21.510 3.125 3.125 0.000   0 3.125
NCMZV7 30/03/2017 Put 21.510 2.130 2.130 0.000   0 2.130
NCMNS9 30/03/2017 Call 22.000 2.900 2.900 0.000   76 2.900
NCMNT9 30/03/2017 Put 22.000 2.375 2.375 0.000   158 2.375
NCMZX7 30/03/2017 Call 22.010 2.875 2.875 0.000   0 2.875
NCMZW7 30/03/2017 Put 22.010 2.375 2.375 0.000   0 2.375
NCMUV9 30/03/2017 Call 22.500 2.660 2.660 2.700 4 4 2.660
NCMUW9 30/03/2017 Put 22.500 2.625 2.625 0.000   50 2.625
NCMVS9 30/03/2017 Call 23.000 2.440 2.440 0.000   79 2.440
NCMVT9 30/03/2017 Put 23.000 2.905 2.905 0.000   108 2.905
NCMVU9 30/03/2017 Call 23.500 2.220 2.220 0.000   100 2.220
NCMVV9 30/03/2017 Put 23.500 3.180 3.180 0.000   0 3.180
NCMWB9 30/03/2017 Call 24.000 2.025 2.025 0.000   0 2.025
NCMWC9 30/03/2017 Put 24.000 3.475 3.475 0.000   1,591 3.475
NCMX69 30/03/2017 Call 24.500 1.840 1.840 0.000   0 1.840
NCMX79 30/03/2017 Put 24.500 3.790 3.790 0.000   24 3.790
NCMX89 30/03/2017 Call 25.000 1.660 1.660 0.000   75 1.660
NCMX99 30/03/2017 Put 25.000 4.100 4.100 0.000   140 4.100
NCMBU7 30/03/2017 Call 25.500 1.505 1.505 0.000   0 1.505
NCMBV7 30/03/2017 Put 25.500 4.435 4.435 0.000   0 4.435
NCMD97 30/03/2017 Call 26.000 1.350 1.350 1.400 30 1,540 1.350
NCMDK7 30/03/2017 Put 26.000 4.780 4.780 0.000   50 4.780
NCMIH7 30/03/2017 Call 26.500 1.200 1.200 0.000   488 1.200
NCMII7 30/03/2017 Put 26.500 5.125 5.125 0.000   50 5.125
NCMIJ7 30/03/2017 Call 27.000 1.080 1.080 0.000   800 1.080
NCMIK7 30/03/2017 Put 27.000 5.505 5.505 0.000   0 5.505
NCMLQ7 30/03/2017 Call 28.000 0.855 0.855 0.000   2,150 0.855
NCMLR7 30/03/2017 Put 28.000 6.285 6.285 0.000   4 6.285
NCMLS7 30/03/2017 Call 28.500 0.775 0.775 0.000   100 0.775
NCMLT7 30/03/2017 Put 28.500 6.705 6.705 0.000   0 6.705
NCMNV7 30/03/2017 Call 29.000 0.705 0.705 0.000   100 0.705
NCMNW7 30/03/2017 Put 29.000 7.140 7.140 0.000   0 7.140
NCMZ47 30/03/2017 Call 29.010 0.695 0.695 0.000   0 0.695
NCMZ57 30/03/2017 Put 29.010 7.110 7.110 0.000   67 7.110
NCMNX7 30/03/2017 Call 29.500 0.630 0.630 0.000   144 0.630
NCMNY7 30/03/2017 Put 29.500 7.575 7.575 0.000   0 7.575
NCMQR7 30/03/2017 Call 30.000 0.555 0.555 0.000   0 0.555
NCMQS7 30/03/2017 Put 30.000 8.005 8.005 0.000   0 8.005
NCMGY7 29/06/2017 Call 0.010 22.645 22.645 0.000   0 22.645
NCMPM8 29/06/2017 Call 6.500 15.970 15.970 0.000   500 15.970
NCMPN8 29/06/2017 Put 6.500 0.006 0.006 0.000   540 0.006
NCMPO8 29/06/2017 Call 7.000 15.475 15.475 0.000   0 15.475
NCMPP8 29/06/2017 Put 7.000 0.010 0.010 0.000   20 0.010
NCMJ28 29/06/2017 Call 7.500 14.980 14.980 0.000   0 14.980
NCMJ38 29/06/2017 Put 7.500 0.015 0.015 0.000   313 0.015
NCMDW8 29/06/2017 Call 8.000 14.490 14.490 0.000   0 14.490
NCMDX8 29/06/2017 Put 8.000 0.025 0.025 0.000   206 0.025
NCMPW7 29/06/2017 Call 8.500 13.995 13.995 0.000   0 13.995
NCMPX7 29/06/2017 Put 8.500 0.040 0.040 0.000   0 0.040
NCMQB7 29/06/2017 Call 9.000 13.510 13.510 0.000   0 13.510
NCMQC7 29/06/2017 Put 9.000 0.055 0.055 0.000   10 0.055
NCMPY7 29/06/2017 Call 9.500 13.025 13.025 0.000   0 13.025
NCMPZ7 29/06/2017 Put 9.500 0.075 0.075 0.000   18 0.075
NCMQ97 29/06/2017 Call 10.000 12.540 12.540 0.000   418 12.540
NCMQA7 29/06/2017 Put 10.000 0.095 0.095 0.000   246 0.095
NCMQ17 29/06/2017 Call 10.500 12.065 12.065 0.000   9 12.065
NCMQ27 29/06/2017 Put 10.500 0.125 0.125 0.000   200 0.125
NCMQ77 29/06/2017 Call 11.000 11.600 11.600 0.000   3 11.600
NCMQ87 29/06/2017 Put 11.000 0.155 0.155 0.000   185 0.155
NCMQ57 29/06/2017 Call 11.500 11.135 11.135 0.000   166 11.135
NCMQ67 29/06/2017 Put 11.500 0.195 0.195 0.000   100 0.195
NCMPM7 29/06/2017 Call 11.510 11.120 11.120 0.000   0 11.120
NCMPN7 29/06/2017 Put 11.510 0.195 0.195 0.000   0 0.195
NCMPU7 29/06/2017 Call 12.000 10.680 10.680 0.000   3 10.680
NCMPV7 29/06/2017 Put 12.000 0.235 0.235 0.000   75 0.235
NCMPO7 29/06/2017 Call 12.010 10.665 10.665 0.000   40 10.665
NCMPP7 29/06/2017 Put 12.010 0.235 0.235 0.000   0 0.235
NCMQ37 29/06/2017 Call 12.500 10.230 10.230 0.000   3 10.230
NCMQ47 29/06/2017 Put 12.500 0.285 0.285 0.000   320 0.285
NCMPR7 29/06/2017 Call 12.510 10.220 10.220 0.000   0 10.220
NCMPQ7 29/06/2017 Put 12.510 0.285 0.285 0.000   0 0.285
NCMQF7 29/06/2017 Call 13.000 9.785 9.785 0.000   22 9.785
NCMQG7 29/06/2017 Put 13.000 0.335 0.335 0.000   290 0.335
NCMU37 29/06/2017 Call 13.500 9.350 9.350 0.000   328 9.350
NCMU47 29/06/2017 Put 13.500 0.390 0.390 0.000   620 0.390
NCMGU9 29/06/2017 Call 14.000 8.920 8.920 0.000   0 8.920
NCMGV9 29/06/2017 Put 14.000 0.460 0.460 0.000   0 0.460
NCMIS9 29/06/2017 Call 14.500 8.500 8.500 0.000   0 8.500
NCMIT9 29/06/2017 Put 14.500 0.530 0.530 0.000   100 0.530
NCMK59 29/06/2017 Call 15.000 8.080 8.080 0.000   3 8.080
NCMK69 29/06/2017 Put 15.000 0.610 0.610 0.000   401 0.610
NCMM99 29/06/2017 Call 16.000 7.285 7.285 0.000   20 7.285
NCMMA9 29/06/2017 Put 16.000 0.795 0.795 0.000   105 0.795
NCMPS7 29/06/2017 Call 16.010 7.275 7.275 0.000   0 7.275
NCMPT7 29/06/2017 Put 16.010 0.795 0.795 0.000   0 0.795
NCMMR9 29/06/2017 Call 17.000 6.530 6.530 0.000   0 6.530
NCMMS9 29/06/2017 Put 17.000 1.025 1.025 0.000   162 1.025
NCMZG7 29/06/2017 Call 17.500 6.165 6.165 0.000   0 6.165
NCMZH7 29/06/2017 Put 17.500 1.145 1.145 0.000   0 1.145
NCMRJ9 29/06/2017 Call 18.000 5.810 5.810 0.000   0 5.810
NCMRK9 29/06/2017 Put 18.000 1.290 1.290 0.000   510 1.290
NCMQE7 29/06/2017 Call 18.010 5.805 5.805 0.000   0 5.805
NCMQD7 29/06/2017 Put 18.010 1.285 1.285 0.000   0 1.285
NCMF67 29/06/2017 Call 18.500 5.480 5.480 0.000   0 5.480
NCMF77 29/06/2017 Put 18.500 1.450 1.450 0.000   0 1.450
NCMB77 29/06/2017 Call 19.000 5.150 5.150 0.000   0 5.150
NCMB87 29/06/2017 Put 19.000 1.610 1.610 0.000   0 1.610
NCMFH7 29/06/2017 Call 19.500 4.835 4.835 0.000   0 4.835
NCMFI7 29/06/2017 Put 19.500 1.795 1.795 0.000   0 1.795
NCMQ89 29/06/2017 Call 20.000 4.545 4.545 0.000   89 4.545
NCMQ99 29/06/2017 Put 20.000 1.990 1.990 0.000   0 1.990
NCMQH7 29/06/2017 Call 20.010 4.530 4.530 0.000   0 4.530
NCMQI7 29/06/2017 Put 20.010 1.975 1.975 0.000   0 1.975
NCMFJ7 29/06/2017 Call 20.500 4.250 4.250 0.000   0 4.250
NCMFK7 29/06/2017 Put 20.500 2.190 2.190 0.000   100 2.190
NCMF59 29/06/2017 Call 21.000 3.980 3.980 0.000   0 3.980
NCMF69 29/06/2017 Put 21.000 2.415 2.415 0.000   19 2.415
NCMFL7 29/06/2017 Call 21.500 3.725 3.725 0.000   55 3.725
NCMFM7 29/06/2017 Put 21.500 2.650 2.650 0.000   2 2.650
NCMNU9 29/06/2017 Call 22.000 3.475 3.475 0.000   0 3.475
NCMNV9 29/06/2017 Put 22.000 2.895 2.895 0.000   40 2.895
NCMWK7 29/06/2017 Call 22.500 3.235 3.235 0.000   200 3.235
NCMWG7 29/06/2017 Put 22.500 3.145 3.145 0.000   0 3.145
NCMWL7 29/06/2017 Call 22.750 3.125 3.125 0.000   0 3.125
NCMWM7 29/06/2017 Put 22.750 3.285 3.285 0.000   27 3.285
NCMWO7 29/06/2017 Call 23.000 3.020 3.020 0.000   5 3.020
NCMWN7 29/06/2017 Put 23.000 3.425 3.425 0.000   119 3.425
NCMFF7 29/06/2017 Call 23.500 2.810 2.810 0.000   150 2.810
NCMFG7 29/06/2017 Put 23.500 3.705 3.705 0.000   0 3.705
NCMVW9 29/06/2017 Call 24.000 2.595 2.595 0.000   0 2.595
NCMVX9 29/06/2017 Put 24.000 3.990 3.990 0.000   40 3.990
NCMF87 29/06/2017 Call 24.500 2.425 2.425 0.000   60 2.425
NCMF97 29/06/2017 Put 24.500 4.310 4.310 0.000   110 4.310
NCMWD9 29/06/2017 Call 25.000 2.250 2.250 0.000   107 2.250
NCMWE9 29/06/2017 Put 25.000 4.630 4.630 0.000   160 4.630
NCMIL7 29/06/2017 Call 25.500 2.075 2.075 0.000   0 2.075
NCMIM7 29/06/2017 Put 25.500 4.950 4.950 0.000   0 4.950
NCMBW7 29/06/2017 Call 26.000 1.920 1.920 0.000   2 1.920
NCMBX7 29/06/2017 Put 26.000 5.290 5.290 0.000   0 5.290
NCMSA7 29/06/2017 Call 26.010 1.915 1.915 0.000   0 1.915
NCMSB7 29/06/2017 Put 26.010 5.250 5.250 0.000   0 5.250
NCMIN7 29/06/2017 Call 26.500 1.780 1.780 0.000   0 1.780
NCMIO7 29/06/2017 Put 26.500 5.645 5.645 0.000   0 5.645
NCMS47 29/06/2017 Call 26.510 1.770 1.770 0.000   40 1.770
NCMS57 29/06/2017 Put 26.510 5.600 5.600 0.000   0 5.600
NCMDT7 29/06/2017 Call 27.000 1.640 1.640 0.000   20 1.640
NCMDU7 29/06/2017 Put 27.000 6.005 6.005 0.000   0 6.005
NCMS77 29/06/2017 Call 27.010 1.635 1.635 0.000   35 1.635
NCMS67 29/06/2017 Put 27.010 5.955 5.955 0.000   0 5.955
NCMLU7 29/06/2017 Call 28.000 1.390 1.390 0.000   0 1.390
NCMLW7 29/06/2017 Put 28.000 6.750 6.750 0.000   0 6.750
NCMS87 29/06/2017 Call 28.010 1.385 1.385 0.000   0 1.385
NCMS97 29/06/2017 Put 28.010 6.690 6.690 0.000   4 6.690
NCMLX7 29/06/2017 Call 28.500 1.280 1.280 0.000   0 1.280
NCMLY7 29/06/2017 Put 28.500 7.140 7.140 0.000   0 7.140
NCMNZ7 29/06/2017 Call 29.000 1.170 1.170 0.000   100 1.170
NCMP17 29/06/2017 Put 29.000 7.530 7.530 0.000   0 7.530
NCMP27 29/06/2017 Call 29.500 1.070 1.070 0.000   100 1.070
NCMP37 29/06/2017 Put 29.500 7.930 7.930 0.000   0 7.930
NCMQT7 29/06/2017 Call 30.000 0.990 0.990 0.000   0 0.990
NCMQU7 29/06/2017 Put 30.000 8.345 8.345 0.000   0 8.345
NCMR77 29/06/2017 Call 36.000 0.335 0.335 0.000   1,692 0.335
NCMR67 29/06/2017 Put 36.000 13.710 13.710 0.000   0 13.710
NCMR87 29/06/2017 Call 36.010 0.335 0.335 0.000   128 0.335
NCMR97 29/06/2017 Put 36.010 13.520 13.520 0.000   10 13.520
NCMZI7 28/09/2017 Call 17.000 7.020 7.020 0.000   0 7.020
NCMZJ7 28/09/2017 Put 17.000 1.410 1.410 0.000   0 1.410
NCMFP7 28/09/2017 Call 18.000 6.345 6.345 0.000   0 6.345
NCMFQ7 28/09/2017 Put 18.000 1.725 1.725 0.000   0 1.725
NCMFR7 28/09/2017 Call 19.000 5.710 5.710 0.000   0 5.710
NCMFS7 28/09/2017 Put 19.000 2.075 2.075 0.000   0 2.075
NCMFN7 28/09/2017 Call 20.000 5.115 5.115 0.000   0 5.115
NCMFO7 28/09/2017 Put 20.000 2.465 2.465 0.000   0 2.465
NCMFZ7 28/09/2017 Call 21.000 4.565 4.565 0.000   130 4.565
NCMG17 28/09/2017 Put 21.000 2.905 2.905 0.000   0 2.905
NCMFX7 28/09/2017 Call 22.000 4.050 4.050 0.000   0 4.050
NCMFY7 28/09/2017 Put 22.000 3.370 3.370 0.000   0 3.370
NCMFT7 28/09/2017 Call 23.000 3.590 3.590 0.000   0 3.590
NCMFU7 28/09/2017 Put 23.000 3.900 3.900 0.000   0 3.900
NCMFV7 28/09/2017 Call 24.000 3.155 3.155 0.000   0 3.155
NCMFW7 28/09/2017 Put 24.000 4.445 4.445 0.000   0 4.445
NCMG27 28/09/2017 Call 25.000 2.775 2.775 0.000   0 2.775
NCMG37 28/09/2017 Put 25.000 5.060 5.060 0.000   0 5.060
NCMG47 28/09/2017 Call 26.000 2.415 2.415 0.000   14 2.415
NCMG57 28/09/2017 Put 26.000 5.685 5.685 0.000   0 5.685
NCMIP7 28/09/2017 Call 27.000 2.110 2.110 0.000   0 2.110
NCMIQ7 28/09/2017 Put 27.000 6.380 6.380 0.000   0 6.380
NCMIR7 28/09/2017 Call 28.000 1.820 1.820 0.000   0 1.820
NCMIS7 28/09/2017 Put 28.000 7.075 7.075 0.000   0 7.075
NCMLZ7 28/09/2017 Call 29.000 1.580 1.580 0.000   0 1.580
NCMM17 28/09/2017 Put 29.000 7.835 7.835 0.000   0 7.835
NCMP47 28/09/2017 Call 30.000 1.360 1.360 0.000   0 1.360
NCMP57 28/09/2017 Put 30.000 8.605 8.605 0.000   0 8.605
NCMQV7 28/09/2017 Call 31.000 1.170 1.170 0.000   0 1.170
NCMQW7 28/09/2017 Put 31.000 9.420 9.420 0.000   0 9.420
NCMCS9 21/12/2017 Call 8.500 14.045 14.045 0.000   0 14.045
NCMCT9 21/12/2017 Put 8.500 0.145 0.145 0.000   6 0.145
NCMBU9 21/12/2017 Call 9.000 13.590 13.590 0.000   0 13.590
NCMBV9 21/12/2017 Put 9.000 0.185 0.185 0.000   60 0.185
NCMBO9 21/12/2017 Call 9.500 13.140 13.140 0.000   0 13.140
NCMBP9 21/12/2017 Put 9.500 0.225 0.225 0.000   60 0.225
NCMC39 21/12/2017 Call 10.000 12.705 12.705 0.000   0 12.705
NCMC49 21/12/2017 Put 10.000 0.265 0.265 0.000   6 0.265
NCMBL9 21/12/2017 Call 10.500 12.265 12.265 0.000   0 12.265
NCMBM9 21/12/2017 Put 10.500 0.320 0.320 0.000   130 0.320
NCMC59 21/12/2017 Call 11.000 11.845 11.845 0.000   0 11.845
NCMC69 21/12/2017 Put 11.000 0.380 0.380 0.000   21 0.380
NCMC19 21/12/2017 Call 11.500 11.420 11.420 0.000   0 11.420
NCMC29 21/12/2017 Put 11.500 0.440 0.440 0.000   0 0.440
NCMBS9 21/12/2017 Call 12.000 11.015 11.015 0.000   0 11.015
NCMBT9 21/12/2017 Put 12.000 0.525 0.525 0.000   22 0.525
NCMBW9 21/12/2017 Call 12.500 10.610 10.610 0.000   0 10.610
NCMBX9 21/12/2017 Put 12.500 0.605 0.605 0.000   0 0.605
NCMBQ9 21/12/2017 Call 13.000 10.210 10.210 0.000   12 10.210
NCMBR9 21/12/2017 Put 13.000 0.690 0.690 0.000   14 0.690
NCMDV9 21/12/2017 Call 13.500 9.825 9.825 0.000   3 9.825
NCMDW9 21/12/2017 Put 13.500 0.795 0.795 0.000   0 0.795
NCMGW9 21/12/2017 Call 14.000 9.440 9.440 0.000   9 9.440
NCMGX9 21/12/2017 Put 14.000 0.895 0.895 0.000   0 0.895
NCMIU9 21/12/2017 Call 14.500 9.055 9.055 0.000   3 9.055
NCMIV9 21/12/2017 Put 14.500 1.000 1.000 0.000   0 1.000
NCMK79 21/12/2017 Call 15.000 8.690 8.690 0.000   9 8.690
NCMKA9 21/12/2017 Put 15.000 1.120 1.120 0.000   7 1.120
NCMMB9 21/12/2017 Call 16.000 7.965 7.965 0.000   37 7.965
NCMMC9 21/12/2017 Put 16.000 1.380 1.380 0.000   20 1.380
NCMMT9 21/12/2017 Call 17.000 7.290 7.290 0.000   250 7.290
NCMMU9 21/12/2017 Put 17.000 1.675 1.675 0.000   0 1.675
NCMRL9 21/12/2017 Call 18.000 6.630 6.630 0.000   309 6.630
NCMRM9 21/12/2017 Put 18.000 2.000 2.000 0.000   0 2.000
NCMB97 21/12/2017 Call 19.000 6.030 6.030 0.000   0 6.030
NCMBF7 21/12/2017 Put 19.000 2.380 2.380 0.000   15 2.380
NCMQB9 21/12/2017 Call 20.000 5.445 5.445 0.000   451 5.445
NCMQA9 21/12/2017 Put 20.000 2.775 2.775 0.000   0 2.775
NCMF79 21/12/2017 Call 21.000 4.925 4.925 0.000   0 4.925
NCMF89 21/12/2017 Put 21.000 3.240 3.240 0.000   0 3.240
NCMNW9 21/12/2017 Call 22.000 4.415 4.415 0.000   10 4.415
NCMNX9 21/12/2017 Put 22.000 3.715 3.715 0.000   0 3.715
NCMWQ7 21/12/2017 Call 22.500 4.190 4.190 0.000   0 4.190
NCMWP7 21/12/2017 Put 22.500 3.980 3.980 0.000   0 3.980
NCMWR7 21/12/2017 Call 22.750 4.080 4.080 0.000   0 4.080
NCMWS7 21/12/2017 Put 22.750 4.120 4.120 0.000   0 4.120
NCMWU7 21/12/2017 Call 23.000 3.975 3.975 0.000   100 3.975
NCMWT7 21/12/2017 Put 23.000 4.260 4.260 0.000   0 4.260
NCMVY9 21/12/2017 Call 24.000 3.555 3.555 0.000   0 3.555
NCMVZ9 21/12/2017 Put 24.000 4.825 4.825 0.000   0 4.825
NCMWF9 21/12/2017 Call 25.000 3.190 3.190 0.000   0 3.190
NCMWG9 21/12/2017 Put 25.000 5.445 5.445 0.000   0 5.445
NCMBY7 21/12/2017 Call 26.000 2.850 2.850 0.000   0 2.850
NCMBZ7 21/12/2017 Put 26.000 6.085 6.085 0.000   0 6.085
NCMDV7 21/12/2017 Call 27.000 2.535 2.535 0.000   0 2.535
NCMDW7 21/12/2017 Put 27.000 6.760 6.760 0.000   0 6.760
NCMIT7 21/12/2017 Call 28.000 2.265 2.265 0.000   0 2.265
NCMIU7 21/12/2017 Put 28.000 7.470 7.470 0.000   0 7.470
NCMM27 21/12/2017 Call 29.000 2.000 2.000 0.000   0 2.000
NCMM37 21/12/2017 Put 29.000 8.195 8.195 0.000   0 8.195
NCMP67 21/12/2017 Call 30.000 1.795 1.795 0.000   0 1.795
NCMP77 21/12/2017 Put 30.000 8.975 8.975 0.000   0 8.975
NCMQX7 21/12/2017 Call 31.000 1.585 1.585 0.000   20 1.585
NCMQY7 21/12/2017 Put 31.000 9.755 9.755 0.000   0 9.755
NCMTH7 21/12/2017 Call 35.000 0.965 0.965 0.000   0 0.965
NCMTG7 21/12/2017 Put 35.000 13.130 13.130 0.000   0 13.130
NCMTP7 21/12/2017 Call 36.000 0.850 0.850 0.000   0 0.850
NCMTO7 21/12/2017 Put 36.000 14.010 14.010 0.000   0 14.010
NCMSI7 28/06/2018 Call 8.500 14.185 14.185 0.000   150 14.185
NCMSJ7 28/06/2018 Put 8.500 0.285 0.285 0.000   200 0.285
NCMRJ7 28/06/2018 Call 9.000 13.760 13.760 0.000   0 13.760
NCMRK7 28/06/2018 Put 9.000 0.350 0.350 0.000   0 0.350
NCMMU7 28/06/2018 Call 9.500 13.350 13.350 0.000   0 13.350
NCMMV7 28/06/2018 Put 9.500 0.420 0.420 0.000   100 0.420
NCMMQ7 28/06/2018 Call 10.000 12.940 12.940 0.000   0 12.940
NCMMR7 28/06/2018 Put 10.000 0.495 0.495 0.000   220 0.495
NCML27 28/06/2018 Call 10.500 12.545 12.545 0.000   0 12.545
NCML37 28/06/2018 Put 10.500 0.585 0.585 0.000   0 0.585
NCMKF7 28/06/2018 Call 11.000 12.150 12.150 0.000   8 12.150
NCMKG7 28/06/2018 Put 11.000 0.675 0.675 0.000   530 0.675
NCMKT7 28/06/2018 Call 11.500 11.755 11.755 0.000   0 11.755
NCMKU7 28/06/2018 Put 11.500 0.760 0.760 0.000   0 0.760
NCMKL7 28/06/2018 Call 12.000 11.380 11.380 0.000   0 11.380
NCMKM7 28/06/2018 Put 12.000 0.870 0.870 0.000   206 0.870
NCMKV7 28/06/2018 Call 12.500 11.010 11.010 0.000   9 11.010
NCMKW7 28/06/2018 Put 12.500 0.975 0.975 0.000   28 0.975
NCMKH7 28/06/2018 Call 13.000 10.635 10.635 0.000   6 10.635
NCMKI7 28/06/2018 Put 13.000 1.080 1.080 0.000   0 1.080
NCMKR7 28/06/2018 Call 13.500 10.275 10.275 0.000   3 10.275
NCMKS7 28/06/2018 Put 13.500 1.190 1.190 0.000   200 1.190
NCMKN7 28/06/2018 Call 14.000 9.925 9.925 0.000   228 9.925
NCMKO7 28/06/2018 Put 14.000 1.320 1.320 0.000   0 1.320
NCMKP7 28/06/2018 Call 14.500 9.570 9.570 0.000   3 9.570
NCMKQ7 28/06/2018 Put 14.500 1.450 1.450 0.000   150 1.450
NCMKJ7 28/06/2018 Call 15.000 9.215 9.215 0.000   826 9.215
NCMKK7 28/06/2018 Put 15.000 1.580 1.580 0.000   350 1.580
NCMET8 28/06/2018 Call 16.000 8.545 8.545 0.000   3 8.545
NCMEU8 28/06/2018 Put 16.000 1.880 1.880 0.000   0 1.880
NCMEL8 28/06/2018 Call 17.000 7.885 7.885 0.000   0 7.885
NCMES8 28/06/2018 Put 17.000 2.200 2.200 0.000   20 2.200
NCMGQ8 28/06/2018 Call 18.000 7.270 7.270 0.000   120 7.270
NCMGR8 28/06/2018 Put 18.000 2.555 2.555 0.000   0 2.555
NCMJD8 28/06/2018 Call 19.000 6.685 6.685 0.000   0 6.685
NCMJE8 28/06/2018 Put 19.000 2.950 2.950 0.000   0 2.950
NCMU87 28/06/2018 Call 20.000 6.125 6.125 0.000   538 6.125
NCMU97 28/06/2018 Put 20.000 3.365 3.365 0.000   700 3.365
NCMUH7 28/06/2018 Call 20.010 6.120 6.120 0.000   0 6.120
NCMUG7 28/06/2018 Put 20.010 3.345 3.345 0.000   0 3.345
NCMUI7 28/06/2018 Call 21.000 5.630 5.630 0.000   0 5.630
NCMUJ7 28/06/2018 Put 21.000 3.840 3.840 0.000   0 3.840
NCMUB7 28/06/2018 Call 21.010 5.615 5.615 0.000   0 5.615
NCMUA7 28/06/2018 Put 21.010 3.805 3.805 0.000   0 3.805
NCMUD7 28/06/2018 Call 22.000 5.145 5.145 0.000   205 5.145
NCMUC7 28/06/2018 Put 22.000 4.330 4.330 0.000   0 4.330
NCMUF7 28/06/2018 Call 22.010 5.145 5.145 0.000   0 5.145
NCMUE7 28/06/2018 Put 22.010 4.300 4.300 0.000   420 4.300
NCMWW7 28/06/2018 Call 22.500 4.935 4.935 0.000   0 4.935
NCMWV7 28/06/2018 Put 22.500 4.605 4.605 0.000   0 4.605
NCMWX7 28/06/2018 Call 22.750 4.835 4.835 0.000   0 4.835
NCMWY7 28/06/2018 Put 22.750 4.745 4.745 0.000   0 4.745
NCMX17 28/06/2018 Call 23.000 4.735 4.735 0.000   0 4.735
NCMWZ7 28/06/2018 Put 23.000 4.890 4.890 0.000   0 4.890
NCMW19 28/06/2018 Call 24.000 4.340 4.340 0.000   1 4.340
NCMW29 28/06/2018 Put 24.000 5.465 5.465 0.000   0 5.465
NCMWH9 28/06/2018 Call 25.000 3.970 3.970 0.000   0 3.970
NCMWI9 28/06/2018 Put 25.000 6.075 6.075 0.000   1 6.075
NCMC17 28/06/2018 Call 26.000 3.650 3.650 0.000   0 3.650
NCMC27 28/06/2018 Put 26.000 6.725 6.725 0.000   0 6.725
NCMDX7 28/06/2018 Call 27.000 3.330 3.330 0.000   30 3.330
NCMDY7 28/06/2018 Put 27.000 7.380 7.380 0.000   30 7.380
NCMIV7 28/06/2018 Call 28.000 3.045 3.045 0.000   0 3.045
NCMIW7 28/06/2018 Put 28.000 8.080 8.080 0.000   0 8.080
NCMM47 28/06/2018 Call 29.000 2.785 2.785 0.000   0 2.785
NCMM57 28/06/2018 Put 29.000 8.795 8.795 0.000   0 8.795
NCMP87 28/06/2018 Call 30.000 2.525 2.525 0.000   0 2.525
NCMP97 28/06/2018 Put 30.000 9.520 9.520 0.000   0 9.520
NCMQZ7 28/06/2018 Call 31.000 2.305 2.305 0.000   0 2.305
NCMR17 28/06/2018 Put 31.000 10.290 10.290 0.000   0 10.290
NCMTI7 28/06/2018 Call 35.000 1.575 1.575 0.000   0 1.575
NCMTJ7 28/06/2018 Put 35.000 13.520 13.520 0.000   0 13.520
NCMTL7 28/06/2018 Call 36.000 1.425 1.425 0.000   0 1.425
NCMTK7 28/06/2018 Put 36.000 14.365 14.365 0.000   0 14.365
NCMX18 20/12/2018 Call 10.500 12.445 12.445 0.000   0 12.445
NCMX28 20/12/2018 Put 10.500 0.420 0.420 0.000   0 0.420
NCMVX8 20/12/2018 Call 11.000 12.050 12.050 0.000   0 12.050
NCMVY8 20/12/2018 Put 11.000 0.510 0.510 0.000   0 0.510
NCMVV8 20/12/2018 Call 11.500 11.655 11.655 0.000   0 11.655
NCMVW8 20/12/2018 Put 11.500 0.605 0.605 0.000   10 0.605
NCMW28 20/12/2018 Call 12.000 11.290 11.290 0.000   0 11.290
NCMW38 20/12/2018 Put 12.000 0.700 0.700 0.000   0 0.700
NCMVT8 20/12/2018 Call 12.500 10.925 10.925 0.000   3 10.925
NCMVU8 20/12/2018 Put 12.500 0.825 0.825 0.000   30 0.825
NCMW48 20/12/2018 Call 13.000 10.560 10.560 0.000   9 10.560
NCMW58 20/12/2018 Put 13.000 0.945 0.945 0.000   0 0.945
NCMVR8 20/12/2018 Call 13.500 10.220 10.220 0.000   9 10.220
NCMVS8 20/12/2018 Put 13.500 1.070 1.070 0.000   0 1.070
NCMW68 20/12/2018 Call 14.000 9.885 9.885 0.000   6 9.885
NCMW78 20/12/2018 Put 14.000 1.230 1.230 0.000   0 1.230
NCMW88 20/12/2018 Call 14.500 9.555 9.555 0.000   3 9.555
NCMW98 20/12/2018 Put 14.500 1.385 1.385 0.000   0 1.385
NCMVP8 20/12/2018 Call 15.000 9.225 9.225 0.000   3 9.225
NCMVQ8 20/12/2018 Put 15.000 1.540 1.540 0.000   0 1.540
NCMXB8 20/12/2018 Call 16.000 8.635 8.635 0.000   3 8.635
NCMXC8 20/12/2018 Put 16.000 1.910 1.910 0.000   0 1.910
NCMZC8 20/12/2018 Call 17.000 8.040 8.040 0.000   3 8.040
NCMZD8 20/12/2018 Put 17.000 2.295 2.295 0.000   0 2.295
NCMZS8 20/12/2018 Call 18.000 7.515 7.515 0.000   2 7.515
NCMZT8 20/12/2018 Put 18.000 2.745 2.745 0.000   0 2.745
NCMCM9 20/12/2018 Call 19.000 7.000 7.000 0.000   2 7.000
NCMCN9 20/12/2018 Put 19.000 3.205 3.205 0.000   0 3.205
NCMD19 20/12/2018 Call 20.000 6.525 6.525 0.000   0 6.525
NCMD29 20/12/2018 Put 20.000 3.715 3.715 0.000   3 3.715
NCMF99 20/12/2018 Call 21.000 6.080 6.080 0.000   0 6.080
NCMFF9 20/12/2018 Put 21.000 4.250 4.250 0.000   0 4.250
NCMNY9 20/12/2018 Call 22.000 5.635 5.635 0.000   2 5.635
NCMNZ9 20/12/2018 Put 22.000 4.800 4.800 0.000   0 4.800
NCMUX9 20/12/2018 Call 23.000 5.260 5.260 0.000   0 5.260
NCMUY9 20/12/2018 Put 23.000 5.415 5.415 0.000   0 5.415
NCMX48 20/12/2018 Call 24.000 4.885 4.885 0.000   10 4.885
NCMX38 20/12/2018 Put 24.000 6.030 6.030 0.000   0 6.030
NCMWJ9 20/12/2018 Call 25.000 4.520 4.520 0.000   2 4.520
NCMWK9 20/12/2018 Put 25.000 6.670 6.670 0.000   0 6.670
NCMC37 20/12/2018 Call 26.000 4.215 4.215 0.000   0 4.215
NCMC47 20/12/2018 Put 26.000 7.355 7.355 0.000   0 7.355
NCMDZ7 20/12/2018 Call 27.000 3.905 3.905 0.000   0 3.905
NCME17 20/12/2018 Put 27.000 8.045 8.045 0.000   0 8.045
NCMIX7 20/12/2018 Call 28.000 3.595 3.595 0.000   0 3.595
NCMIY7 20/12/2018 Put 28.000 8.740 8.740 0.000   0 8.740
NCMCP9 20/12/2018 Call 29.000 3.345 3.345 0.000   0 3.345
NCMCO9 20/12/2018 Put 29.000 9.495 9.495 0.000   0 9.495
NCMCQ9 20/12/2018 Call 30.000 3.095 3.095 0.000   0 3.095
NCMCR9 20/12/2018 Put 30.000 10.250 10.250 0.000   0 10.250
NCMR27 20/12/2018 Call 31.000 2.840 2.840 0.000   0 2.840
NCMR37 20/12/2018 Put 31.000 11.005 11.005 0.000   0 11.005
NCMDS9 20/12/2018 Call 32.000 2.625 2.625 0.000   0 2.625
NCMDR9 20/12/2018 Put 32.000 11.790 11.790 0.000   0 11.790
NCMLR9 20/12/2018 Call 34.000 2.215 2.215 0.000   326 2.215
NCMLS9 20/12/2018 Put 34.000 13.415 13.415 0.000   0 13.415
NCMZK7 27/06/2019 Call 17.000 8.850 8.850 0.000   0 8.850
NCMZN7 27/06/2019 Put 17.000 3.065 3.065 0.000   0 3.065
NCMG67 27/06/2019 Call 18.000 8.375 8.375 0.000   0 8.375
NCMG77 27/06/2019 Put 18.000 3.545 3.545 0.000   0 3.545
NCMG87 27/06/2019 Call 19.000 7.920 7.920 0.000   0 7.920
NCMG97 27/06/2019 Put 19.000 4.040 4.040 0.000   0 4.040
NCMGW7 27/06/2019 Call 20.000 7.520 7.520 0.000   0 7.520
NCMGX7 27/06/2019 Put 20.000 4.595 4.595 0.000   0 4.595
NCMGU7 27/06/2019 Call 21.000 7.125 7.125 0.000   0 7.125
NCMGV7 27/06/2019 Put 21.000 5.155 5.155 0.000   0 5.155
NCMGO7 27/06/2019 Call 22.000 6.735 6.735 0.000   120 6.735
NCMGP7 27/06/2019 Put 22.000 5.730 5.730 0.000   120 5.730
NCMGS7 27/06/2019 Call 23.000 6.410 6.410 0.000   0 6.410
NCMGT7 27/06/2019 Put 23.000 6.360 6.360 0.000   0 6.360
NCMGM7 27/06/2019 Call 24.000 6.085 6.085 0.000   0 6.085
NCMGN7 27/06/2019 Put 24.000 6.995 6.995 0.000   0 6.995
NCMGQ7 27/06/2019 Call 25.000 5.760 5.760 0.000   0 5.760
NCMGR7 27/06/2019 Put 25.000 7.635 7.635 0.000   0 7.635
NCMGK7 27/06/2019 Call 26.000 5.475 5.475 0.000   0 5.475
NCMGL7 27/06/2019 Put 26.000 8.320 8.320 0.000   0 8.320
NCMIZ7 27/06/2019 Call 27.000 5.215 5.215 0.000   0 5.215
NCMJ17 27/06/2019 Put 27.000 9.025 9.025 0.000   0 9.025
NCMJ27 27/06/2019 Call 28.000 4.955 4.955 0.000   0 4.955
NCMJ37 27/06/2019 Put 28.000 9.730 9.730 0.000   0 9.730
NCMM67 27/06/2019 Call 29.000 4.695 4.695 0.000   0 4.695
NCMM77 27/06/2019 Put 29.000 10.440 10.440 0.000   0 10.440
NCMPK7 27/06/2019 Call 30.000 4.465 4.465 0.000   0 4.465
NCMPL7 27/06/2019 Put 30.000 11.195 11.195 0.000   0 11.195
NCMR47 27/06/2019 Call 31.000 4.265 4.265 0.000   0 4.265
NCMR57 27/06/2019 Put 31.000 11.960 11.960 0.000   0 11.960

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.