Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 9.950 Down -0.080 9.950 9.970 10.050 10.100 9.910 5,053,123 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 9.940 9.940 0.000   450 10.025
NCMNO7 25/09/2014 Call 5.220 4.730 4.730 0.000   0 4.810
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   20 0.000
NCMIL7 25/09/2014 Call 5.720 4.230 4.230 0.000   0 4.315
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   60 0.000
NCMYS9 25/09/2014 Call 5.970 3.980 3.980 0.000   0 4.065
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 3.735 3.735 0.000   0 3.815
NCMYR9 25/09/2014 Put 6.220 0.000 0.000 0.000   30 0.000
NCMMA9 25/09/2014 Call 6.460 3.495 3.495 0.000   0 3.575
NCMMB9 25/09/2014 Put 6.460 0.000 0.000 0.000   284 0.000
NCMLS9 25/09/2014 Call 6.710 3.245 3.245 0.000   0 3.325
NCMLT9 25/09/2014 Put 6.710 0.000 0.000 0.000   115 0.000
NCMTY7 25/09/2014 Call 6.720 3.235 3.235 0.000   125 3.315
NCMS37 25/09/2014 Put 6.720 0.000 0.000 0.000   15 0.000
NCMJM9 25/09/2014 Call 6.960 2.995 2.995 0.000   0 3.075
NCMJN9 25/09/2014 Put 6.960 0.000 0.000 0.000   40 0.000
NCMIL9 25/09/2014 Call 7.210 2.745 2.745 0.000   0 2.825
NCMJD9 25/09/2014 Put 7.210 0.000 0.000 0.000   240 0.000
NCMZI8 25/09/2014 Call 7.460 2.495 2.495 0.000   0 2.575
NCMZJ8 25/09/2014 Put 7.460 0.000 0.000 0.000   180 0.000
NCMDS9 25/09/2014 Call 7.710 2.245 2.245 0.000   0 2.330
NCMDT9 25/09/2014 Put 7.710 0.000 0.000 0.000   1,200 0.000
NCMTZ7 25/09/2014 Call 7.720 2.235 2.235 0.000   0 2.320
NCMU17 25/09/2014 Put 7.720 0.000 0.000 0.000   140 0.000
NCMZG8 25/09/2014 Call 7.960 1.995 1.995 0.000   70 2.080
NCMZH8 25/09/2014 Put 7.960 0.000 0.000 0.000   42 0.000
NCMXR8 25/09/2014 Call 8.200 1.755 1.755 0.000   150 1.840
NCMXS8 25/09/2014 Put 8.200 0.000 0.000 0.000   223 0.000
NCMWW8 25/09/2014 Call 8.450 1.510 1.510 0.000   100 1.595
NCMWX8 25/09/2014 Put 8.450 0.000 0.000 0.000   480 0.001
NCMS58 25/09/2014 Call 8.700 1.260 1.260 0.000   200 1.350
NCMS68 25/09/2014 Put 8.700 0.001 0.001 0.000   872 0.003
NCMV57 25/09/2014 Call 8.720 1.240 1.240 1.270 24 174 1.330
NCMU27 25/09/2014 Put 8.720 0.001 0.001 0.000   627 0.003
NCMMC8 25/09/2014 Call 8.950 1.015 1.015 0.000   0 1.105
NCMMD8 25/09/2014 Put 8.950 0.003 0.003 0.000   811 0.008
NCMGT8 25/09/2014 Call 8.960 1.005 1.005 0.000   0 1.095
NCMGU8 25/09/2014 Put 8.960 0.003 0.003 0.000   2,428 0.008
NCMQ28 25/09/2014 Call 9.200 0.780 0.780 0.000   50 0.865
NCMQ38 25/09/2014 Put 9.200 0.010 0.010 0.000   1,425 0.015
NCMJB8 25/09/2014 Call 9.450 0.550 0.550 0.000   20 0.640
NCMJC8 25/09/2014 Put 9.450 0.030 0.030 0.030 320 2,543 0.035
NCMGW8 25/09/2014 Call 9.460 0.545 0.545 0.000   109 0.630
NCMGV8 25/09/2014 Put 9.460 0.030 0.030 0.000   920 0.040
NCMN98 25/09/2014 Call 9.700 0.350 0.350 0.330 300 611 0.435
NCMNK8 25/09/2014 Put 9.700 0.080 0.080 0.065 300 2,553 0.075
NCMYG7 25/09/2014 Call 9.940 0.200 0.200 0.180 250 437 0.265
NCMYH7 25/09/2014 Put 9.940 0.170 0.170 0.155 332 1,144 0.145
NCMGX8 25/09/2014 Call 9.950 0.185 0.185 0.000   313 0.260
NCMGY8 25/09/2014 Put 9.950 0.175 0.175 0.000 780 1,557 0.150
NCMLH8 25/09/2014 Call 10.190 0.095 0.095 0.000   2,146 0.140
NCMLI8 25/09/2014 Put 10.190 0.320 0.320 0.270 100 4,935 0.265
NCMX77 25/09/2014 Call 10.440 0.040 0.040 0.030 67 1,349 0.060
NCMX87 25/09/2014 Put 10.440 0.520 0.520 0.510 435 1,759 0.445
NCMI18 25/09/2014 Call 10.450 0.030 0.030 0.030 40 240 0.060
NCMGZ8 25/09/2014 Put 10.450 0.530 0.530 0.540 350 1,783 0.450
NCML78 25/09/2014 Call 10.690 0.015 0.015 0.015 99 1,910 0.020
NCML88 25/09/2014 Put 10.690 0.750 0.750 0.735 115 4,149 0.665
NCMBZ8 25/09/2014 Call 10.700 0.015 0.015 0.000   230 0.020
NCMBY8 25/09/2014 Put 10.700 0.760 0.760 0.000   0 0.675
NCMX57 25/09/2014 Call 10.940 0.005 0.005 0.000   3,391 0.006
NCMX67 25/09/2014 Put 10.940 0.995 0.995 0.975 560 1,454 0.910
NCMI28 25/09/2014 Call 10.950 0.005 0.005 0.000   996 0.006
NCMI38 25/09/2014 Put 10.950 1.005 1.005 1.025 100 896 0.915
NCMLD8 25/09/2014 Call 11.190 0.002 0.002 0.000   7,376 0.002
NCMLE8 25/09/2014 Put 11.190 1.245 1.245 1.250 703 938 1.160
NCMI58 25/09/2014 Call 11.200 0.002 0.002 0.000   2,076 0.002
NCMI48 25/09/2014 Put 11.200 1.250 1.250 0.000   575 1.165
NCMSV7 25/09/2014 Call 11.440 0.001 0.001 0.000   5,226 0.000
NCMSW7 25/09/2014 Put 11.440 1.490 1.490 1.445 474 992 1.410
NCMCL8 25/09/2014 Call 11.450 0.001 0.001 0.000   0 0.000
NCMCK8 25/09/2014 Put 11.450 1.500 1.500 0.000   0 1.415
NCML98 25/09/2014 Call 11.680 0.000 0.000 0.000   2,055 0.000
NCMLA8 25/09/2014 Put 11.680 1.730 1.730 0.000   150 1.650
NCMM17 25/09/2014 Call 11.690 0.000 0.000 0.000   1,603 0.000
NCMM37 25/09/2014 Put 11.690 1.740 1.740 0.640 148 798 1.655
NCMSX7 25/09/2014 Call 11.930 0.000 0.000 0.000   6,869 0.000
NCMT47 25/09/2014 Put 11.930 1.980 1.980 0.000   1,772 1.900
NCMG77 25/09/2014 Call 11.940 0.000 0.000 0.000   1,312 0.000
NCMG87 25/09/2014 Put 11.940 1.990 1.990 0.000   250 1.905
NCMLJ8 25/09/2014 Call 12.180 0.000 0.000 0.000   3,962 0.000
NCMLK8 25/09/2014 Put 12.180 2.230 2.230 0.000   0 2.150
NCMM57 25/09/2014 Call 12.190 0.000 0.000 0.000   710 0.000
NCMM47 25/09/2014 Put 12.190 2.240 2.240 0.000   50 2.155
NCMEU7 25/09/2014 Call 12.430 0.000 0.000 0.000   1,733 0.000
NCMEV7 25/09/2014 Put 12.430 2.480 2.480 2.460 59 137 2.400
NCMLB8 25/09/2014 Call 12.680 0.000 0.000 0.000   1,045 0.000
NCMLC8 25/09/2014 Put 12.680 2.730 2.730 0.000   0 2.650
NCMGK7 25/09/2014 Call 12.920 0.000 0.000 0.000   730 0.000
NCMG97 25/09/2014 Put 12.920 2.970 2.970 0.000   501 2.885
NCMB97 25/09/2014 Call 12.930 0.000 0.000 0.000   514 0.000
NCMBF7 25/09/2014 Put 12.930 2.980 2.980 0.000   81 2.900
NCMG37 25/09/2014 Call 12.940 0.000 0.000 0.000   403 0.000
NCMG47 25/09/2014 Put 12.940 2.990 2.990 3.020 40 490 2.905
NCMLF8 25/09/2014 Call 13.180 0.000 0.000 0.000   1,170 0.000
NCMLG8 25/09/2014 Put 13.180 3.230 3.230 0.000   0 3.150
NCMV69 25/09/2014 Call 13.420 0.000 0.000 0.000   470 0.000
NCMV79 25/09/2014 Put 13.420 3.470 3.470 0.000   0 3.390
NCMR17 25/09/2014 Call 13.430 0.000 0.000 0.000   0 0.000
NCMQZ7 25/09/2014 Put 13.430 3.480 3.480 0.000   0 3.395
NCMLL8 25/09/2014 Call 13.670 0.000 0.000 0.000   1,443 0.000
NCMLM8 25/09/2014 Put 13.670 3.720 3.720 0.000   0 3.640
NCMTE9 25/09/2014 Call 13.920 0.000 0.000 0.000   155 0.000
NCMTF9 25/09/2014 Put 13.920 3.970 3.970 0.000   60 3.890
NCMGL7 25/09/2014 Call 13.930 0.000 0.000 0.000   80 0.000
NCMGM7 25/09/2014 Put 13.930 3.975 3.975 3.900 75 1,037 3.895
NCMQU9 25/09/2014 Call 14.420 0.000 0.000 0.000   2,400 0.000
NCMQV9 25/09/2014 Put 14.420 4.470 4.470 0.000   0 4.390
NCMR27 25/09/2014 Call 14.430 0.000 0.000 0.000   0 0.000
NCMR57 25/09/2014 Put 14.430 4.475 4.475 4.480 20 20 4.395
NCMNY9 25/09/2014 Call 14.920 0.000 0.000 0.000   810 0.000
NCMNZ9 25/09/2014 Put 14.920 4.970 4.970 0.000   5 4.890
NCMR77 25/09/2014 Call 14.930 0.000 0.000 0.000   0 0.000
NCMR67 25/09/2014 Put 14.930 4.975 4.975 0.000   0 4.895
NCMIY9 25/09/2014 Call 15.910 0.000 0.000 0.000   650 0.000
NCMIZ9 25/09/2014 Put 15.910 5.960 5.960 0.000   0 5.880
NCMR87 25/09/2014 Call 15.920 0.000 0.000 0.000   0 0.000
NCMR97 25/09/2014 Put 15.920 5.965 5.965 0.000   82 5.885
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   190 0.000
NCMRF8 25/09/2014 Put 16.910 6.960 6.960 0.000   0 6.880
NCMW89 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
NCMW79 25/09/2014 Put 16.920 6.965 6.965 0.000   821 6.885
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 0.000
NCMIF8 25/09/2014 Put 17.900 7.950 7.950 0.000   0 7.870
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.000
NCMGQ7 25/09/2014 Put 17.910 7.955 7.955 0.000   122 7.875
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 8.455 8.455 0.000   350 8.375
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 0.000
NCMC48 25/09/2014 Put 18.890 8.940 8.940 0.000   0 8.860
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 8.945 8.945 0.000   12 8.865
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 9.940 9.940 0.000   6 9.860
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 9.945 9.945 9.890 20 287 9.865
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 0.000
NCMUE7 25/09/2014 Put 20.880 10.930 10.930 0.000   0 10.850
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   200 0.000
NCMQT7 25/09/2014 Put 21.880 11.930 11.930 0.000   0 11.850
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 12.055 12.055 12.080 102 1,017 11.970
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 0.000
NCMQX7 25/09/2014 Put 22.870 12.920 12.920 0.000   0 12.840
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 12.925 12.925 0.000   235 12.840
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 0.000
NCMQV7 25/09/2014 Put 23.870 13.920 13.920 0.000   0 13.840
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 13.925 13.925 13.945 168 411 13.840
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 14.915 14.915 14.910 30 260 14.830
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 15.915 15.915 0.000   570 15.830
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 16.905 16.905 16.930 60 117 16.820
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 17.895 17.895 17.900 15 273 17.810
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 19.880 19.880 0.000   0 19.800
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 20.055 20.055 20.070 112 280 19.970
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 20.880 20.880 0.000   0 20.800
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 21.875 21.875 0.000   32 21.785
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 23.055 23.055 0.000   134 22.965
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 24.055 24.055 0.000   770 23.965
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 24.360 24.360 0.000   0 24.280
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 24.860 24.860 0.000   0 24.780
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 24.865 24.865 0.000   278 24.775
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 25.855 25.855 25.770 40 90 25.765
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 26.355 26.355 26.370 15 15 26.265
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 29.050 29.050 0.000   318 28.965
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 34.800 34.800 0.000   0 34.720
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 44.740 44.740 0.000   0 44.660
NCMCM8 30/10/2014 Call 0.010 9.965 9.965 0.000   50 10.050
NCMLD7 30/10/2014 Call 7.750 2.255 2.255 0.000   272 2.330
NCMLE7 30/10/2014 Put 7.750 0.030 0.030 0.000   310 0.025
NCMJK7 30/10/2014 Call 8.000 2.015 2.015 0.000   0 2.090
NCMJL7 30/10/2014 Put 8.000 0.040 0.040 0.000   90 0.035
NCMF37 30/10/2014 Call 8.250 1.780 1.780 0.000   0 1.855
NCMF47 30/10/2014 Put 8.250 0.050 0.050 0.000   303 0.050
NCMFK7 30/10/2014 Call 8.500 1.550 1.550 0.000   1,115 1.625
NCMFL7 30/10/2014 Put 8.500 0.070 0.070 0.070 50 250 0.070
NCMFG7 30/10/2014 Call 8.750 1.320 1.320 0.000   0 1.400
NCMFH7 30/10/2014 Put 8.750 0.095 0.095 0.090 100 200 0.095
NCMXV7 30/10/2014 Call 8.760 1.315 1.315 0.000   50 1.395
NCMY87 30/10/2014 Put 8.760 0.100 0.100 0.000   88 0.095
NCMEQ7 30/10/2014 Call 9.000 1.105 1.105 0.000   0 1.190
NCMER7 30/10/2014 Put 9.000 0.135 0.135 0.135 200 513 0.130
NCMWV7 30/10/2014 Call 9.010 1.100 1.100 0.000   8 1.180
NCMWW7 30/10/2014 Put 9.010 0.135 0.135 0.000   100 0.130
NCMF97 30/10/2014 Call 9.250 0.910 0.910 0.000   50 0.990
NCMFF7 30/10/2014 Put 9.250 0.185 0.185 0.190 20 2,220 0.175
NCMFM7 30/10/2014 Call 9.500 0.725 0.725 0.000   0 0.805
NCMFN7 30/10/2014 Put 9.500 0.255 0.255 0.260 285 192 0.240
NCMEG7 30/10/2014 Call 9.750 0.565 0.565 0.555 550 0 0.635
NCMEH7 30/10/2014 Put 9.750 0.345 0.345 0.350 215 860 0.320
NCMEW7 30/10/2014 Call 10.000 0.430 0.430 0.415 348 541 0.490
NCMEX7 30/10/2014 Put 10.000 0.460 0.460 0.450 20 3,120 0.420
NCMCH8 30/10/2014 Call 10.010 0.425 0.425 0.420 12 0 0.485
NCMCG8 30/10/2014 Put 10.010 0.465 0.465 0.420 20 60 0.425
NCMF77 30/10/2014 Call 10.250 0.320 0.320 0.310 44 364 0.365
NCMF87 30/10/2014 Put 10.250 0.595 0.595 0.000   1,634 0.545
NCMSC7 30/10/2014 Call 10.260 0.315 0.315 0.000   8 0.360
NCMSB7 30/10/2014 Put 10.260 0.600 0.600 0.000   598 0.550
NCMFO7 30/10/2014 Call 10.500 0.235 0.235 0.000 248 2,025 0.265
NCMFP7 30/10/2014 Put 10.500 0.755 0.755 0.000   914 0.695
NCMSD7 30/10/2014 Call 10.510 0.230 0.230 0.000   168 0.265
NCMSE7 30/10/2014 Put 10.510 0.760 0.760 0.000   1,066 0.700
NCME97 30/10/2014 Call 10.750 0.165 0.165 0.160 120 2,024 0.190
NCMEF7 30/10/2014 Put 10.750 0.940 0.940 0.840 50 902 0.870
NCMBM8 30/10/2014 Call 10.760 0.165 0.165 0.000   0 0.190
NCMBL8 30/10/2014 Put 10.760 0.940 0.940 0.000   0 0.870
NCMF57 30/10/2014 Call 11.000 0.115 0.115 0.120 60 2,294 0.135
NCMF67 30/10/2014 Put 11.000 1.140 1.140 0.000   1,558 1.065
NCMBJ8 30/10/2014 Call 11.010 0.115 0.115 0.000   230 0.135
NCMBK8 30/10/2014 Put 11.010 1.140 1.140 1.120 10 800 1.065
NCMFQ7 30/10/2014 Call 11.250 0.080 0.080 0.000   2,284 0.095
NCMFR7 30/10/2014 Put 11.250 1.360 1.360 0.000   602 1.275
NCMBI8 30/10/2014 Call 11.260 0.080 0.080 0.000   0 0.095
NCMBH8 30/10/2014 Put 11.260 1.360 1.360 1.340 187 0 1.275
NCMFI7 30/10/2014 Call 11.500 0.055 0.055 0.055 20 2,635 0.065
NCMFJ7 30/10/2014 Put 11.500 1.585 1.585 0.000   600 1.500
NCMY97 30/10/2014 Call 11.510 0.055 0.055 0.000   149 0.065
NCMYA7 30/10/2014 Put 11.510 1.585 1.585 0.000   170 1.495
NCMF17 30/10/2014 Call 11.750 0.040 0.040 0.000   2,958 0.045
NCMF27 30/10/2014 Put 11.750 1.820 1.820 1.820 25 75 1.735
NCMX27 30/10/2014 Call 11.760 0.040 0.040 0.000   483 0.050
NCMX37 30/10/2014 Put 11.760 1.815 1.815 0.000   40 1.725
NCMFS7 30/10/2014 Call 12.000 0.030 0.030 0.000   7,424 0.035
NCMFT7 30/10/2014 Put 12.000 2.060 2.060 0.000   130 1.975
NCMGV7 30/10/2014 Call 12.010 0.030 0.030 0.000   847 0.035
NCMGW7 30/10/2014 Put 12.010 2.055 2.055 0.000   80 1.965
NCMFU7 30/10/2014 Call 12.250 0.025 0.025 0.000   193 0.025
NCMFV7 30/10/2014 Put 12.250 2.305 2.305 0.000   0 2.220
NCMCI8 30/10/2014 Call 12.260 0.020 0.020 0.000   0 0.025
NCMCJ8 30/10/2014 Put 12.260 2.300 2.300 0.000   0 2.205
NCMFW7 30/10/2014 Call 12.500 0.020 0.020 0.000   1,165 0.020
NCMFX7 30/10/2014 Put 12.500 2.555 2.555 0.000   0 2.470
NCMUZ7 30/10/2014 Call 12.510 0.020 0.020 0.000   257 0.020
NCMV17 30/10/2014 Put 12.510 2.540 2.540 0.000   30 2.450
NCMQH7 30/10/2014 Call 12.750 0.015 0.015 0.000   4,242 0.015
NCMQI7 30/10/2014 Put 12.750 2.800 2.800 0.000   0 2.720
NCMRV7 30/10/2014 Call 13.000 0.015 0.015 0.000   880 0.015
NCMRY7 30/10/2014 Put 13.000 3.050 3.050 0.000   2 2.970
NCMUY7 30/10/2014 Call 13.010 0.015 0.015 0.000   0 0.015
NCMUX7 30/10/2014 Put 13.010 3.035 3.035 0.000   0 2.950
NCMTJ7 30/10/2014 Call 13.250 0.010 0.010 0.000   500 0.010
NCMTR7 30/10/2014 Put 13.250 3.300 3.300 0.000   0 3.220
NCMV37 30/10/2014 Call 13.500 0.007 0.007 0.000   542 0.008
NCMV27 30/10/2014 Put 13.500 3.550 3.550 0.000   0 3.470
NCMUV7 30/10/2014 Call 13.510 0.008 0.008 0.000   0 0.008
NCMUW7 30/10/2014 Put 13.510 3.525 3.525 0.000   625 3.450
NCMWZ7 30/10/2014 Call 13.760 0.005 0.005 0.000   220 0.006
NCMX17 30/10/2014 Put 13.760 3.775 3.775 0.000   65 3.695
NCMYB7 30/10/2014 Call 14.510 0.002 0.002 0.000   0 0.002
NCMYC7 30/10/2014 Put 14.510 4.520 4.520 0.000   85 4.440
NCMUL7 30/10/2014 Call 15.010 0.001 0.001 0.000   30 0.001
NCMUM7 30/10/2014 Put 15.010 5.020 5.020 0.000   905 4.935
NCMXQ7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMX47 30/10/2014 Put 17.010 7.015 7.015 0.000   51 6.930
NCMXR7 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMXS7 30/10/2014 Put 17.510 7.510 7.510 0.000   0 7.430
NCMRG7 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMRF7 30/10/2014 Put 18.010 8.010 8.010 0.000   100 7.925
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 8.510 8.510 0.000   55 8.425
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 9.010 9.010 0.000   115 8.925
NCMXU7 30/10/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMXT7 30/10/2014 Put 20.010 10.005 10.005 0.000   46 9.920
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 11.500 11.500 0.000   80 11.415
NCMWY7 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWX7 30/10/2014 Put 22.010 12.000 12.000 0.000   8 11.915
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 14.495 14.495 0.000   0 14.410
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 14.990 14.990 0.000   94 14.905
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 15.990 15.990 0.000   65 15.905
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 16.985 16.985 0.000   190 16.900
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 17.485 17.485 0.000   15 17.400
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 19.480 19.480 0.000   24 19.395
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 19.980 19.980 0.000   36 19.890
NCMCN8 27/11/2014 Call 0.010 9.985 9.985 0.000   0 10.070
NCMLF7 27/11/2014 Call 7.750 2.295 2.295 0.000   0 2.375
NCMLG7 27/11/2014 Put 7.750 0.060 0.060 0.000   129 0.055
NCMKL7 27/11/2014 Call 8.000 2.060 2.060 0.000   0 2.140
NCMKM7 27/11/2014 Put 8.000 0.075 0.075 0.000   153 0.070
NCMKR7 27/11/2014 Call 8.250 1.835 1.835 0.000   0 1.915
NCMKS7 27/11/2014 Put 8.250 0.100 0.100 0.000   0 0.090
NCMJU7 27/11/2014 Call 8.500 1.615 1.615 0.000   0 1.695
NCMJV7 27/11/2014 Put 8.500 0.130 0.130 0.000   70 0.120
NCMJM7 27/11/2014 Call 8.750 1.405 1.405 0.000   0 1.485
NCMJN7 27/11/2014 Put 8.750 0.170 0.170 0.000   0 0.160
NCMK77 27/11/2014 Call 9.000 1.210 1.210 0.000   0 1.285
NCMK87 27/11/2014 Put 9.000 0.225 0.225 0.000   100 0.205
NCMKP7 27/11/2014 Call 9.250 1.030 1.030 0.000   0 1.100
NCMKQ7 27/11/2014 Put 9.250 0.290 0.290 0.000   175 0.270
NCMJO7 27/11/2014 Call 9.500 0.860 0.860 0.000   0 0.925
NCMJP7 27/11/2014 Put 9.500 0.370 0.370 0.330 30 273 0.340
NCMKN7 27/11/2014 Call 9.750 0.710 0.710 0.000   70 0.765
NCMKO7 27/11/2014 Put 9.750 0.470 0.470 0.000   182 0.430
NCMKH7 27/11/2014 Call 10.000 0.575 0.575 0.000 100 0 0.625
NCMKI7 27/11/2014 Put 10.000 0.590 0.590 0.000   10 0.540
NCMSL7 27/11/2014 Call 10.010 0.570 0.570 0.000   0 0.620
NCMSM7 27/11/2014 Put 10.010 0.590 0.590 0.000   140 0.540
NCMK37 27/11/2014 Call 10.250 0.460 0.460 0.000   0 0.505
NCMK47 27/11/2014 Put 10.250 0.725 0.725 0.730 40 345 0.670
NCMSQ7 27/11/2014 Call 10.260 0.455 0.455 0.000   0 0.500
NCMSP7 27/11/2014 Put 10.260 0.725 0.725 0.000   40 0.670
NCMJQ7 27/11/2014 Call 10.500 0.365 0.365 0.000   500 0.400
NCMJR7 27/11/2014 Put 10.500 0.875 0.875 0.000   573 0.815
NCMK57 27/11/2014 Call 10.750 0.285 0.285 0.000   67 0.315
NCMK67 27/11/2014 Put 10.750 1.050 1.050 0.000   288 0.975
NCMBT8 27/11/2014 Call 10.760 0.280 0.280 0.000   0 0.310
NCMBS8 27/11/2014 Put 10.760 1.045 1.045 0.000   100 0.975
NCMKT7 27/11/2014 Call 11.000 0.220 0.220 0.220 140 860 0.240
NCMKU7 27/11/2014 Put 11.000 1.230 1.230 1.240 520 335 1.155
NCMBU8 27/11/2014 Call 11.010 0.215 0.215 0.000   0 0.240
NCMBV8 27/11/2014 Put 11.010 1.230 1.230 0.000   0 1.150
NCMJW7 27/11/2014 Call 11.250 0.170 0.170 0.000   1,773 0.185
NCMJX7 27/11/2014 Put 11.250 1.430 1.430 0.000   630 1.345
NCMJS7 27/11/2014 Call 11.500 0.125 0.125 0.130 300 2,545 0.140
NCMJT7 27/11/2014 Put 11.500 1.640 1.640 0.000   20 1.550
NCMMA7 27/11/2014 Call 11.750 0.095 0.095 0.000   1,486 0.110
NCMMB7 27/11/2014 Put 11.750 1.855 1.855 0.000   0 1.765
NCMME7 27/11/2014 Call 12.000 0.070 0.070 0.000   650 0.080
NCMMF7 27/11/2014 Put 12.000 2.085 2.085 0.000   0 1.995
NCMMI7 27/11/2014 Call 12.250 0.055 0.055 0.000   90 0.060
NCMMJ7 27/11/2014 Put 12.250 2.320 2.320 0.000   0 2.230
NCMMK7 27/11/2014 Call 12.500 0.040 0.040 0.000   60 0.050
NCMML7 27/11/2014 Put 12.500 2.560 2.560 0.000   0 2.475
NCMQJ7 27/11/2014 Call 12.750 0.030 0.030 0.000   850 0.035
NCMQK7 27/11/2014 Put 12.750 2.805 2.805 0.000   0 2.720
NCMRZ7 27/11/2014 Call 13.000 0.025 0.025 0.000   0 0.030
NCMS17 27/11/2014 Put 13.000 3.050 3.050 0.000   0 2.970
NCMTS7 27/11/2014 Call 13.250 0.020 0.020 0.000   520 0.020
NCMTT7 27/11/2014 Put 13.250 3.300 3.300 0.000   0 3.220
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 10.960 10.960 0.000   54 10.875
NCMCO8 18/12/2014 Call 0.010 10.005 10.005 0.000   0 10.085
NCMIT7 18/12/2014 Call 5.000 4.985 4.985 0.000   0 5.065
NCMIU7 18/12/2014 Put 5.000 0.001 0.001 0.000   5,950 0.001
NCMCR7 18/12/2014 Call 5.500 4.495 4.495 0.000   0 4.570
NCMCS7 18/12/2014 Put 5.500 0.002 0.002 0.000   571 0.002
NCMW77 18/12/2014 Call 5.750 4.250 4.250 0.000   0 4.325
NCMW87 18/12/2014 Put 5.750 0.004 0.004 0.000   740 0.004
NCMX59 18/12/2014 Call 6.000 4.000 4.000 0.000   8 4.085
NCMX69 18/12/2014 Put 6.000 0.007 0.007 0.000   1,050 0.007
NCMWF7 18/12/2014 Call 6.250 3.760 3.760 0.000   0 3.840
NCMWG7 18/12/2014 Put 6.250 0.010 0.010 0.000   120 0.010
NCMJO9 18/12/2014 Call 6.500 3.515 3.515 0.000   0 3.595
NCMJP9 18/12/2014 Put 6.500 0.020 0.020 0.000   6,541 0.020
NCMWB7 18/12/2014 Call 6.750 3.275 3.275 0.000   0 3.355
NCMWC7 18/12/2014 Put 6.750 0.025 0.025 0.000   330 0.025
NCME99 18/12/2014 Call 7.000 3.035 3.035 3.085 30 200 3.120
NCMEF9 18/12/2014 Put 7.000 0.035 0.035 0.000   138 0.035
NCMW57 18/12/2014 Call 7.250 2.795 2.795 0.000   0 2.880
NCMW67 18/12/2014 Put 7.250 0.050 0.050 0.000   120 0.050
NCMZK8 18/12/2014 Call 7.500 2.565 2.565 0.000   75 2.645
NCMZL8 18/12/2014 Put 7.500 0.065 0.065 0.070 200 520 0.060
NCMW97 18/12/2014 Call 7.750 2.335 2.335 0.000   20 2.415
NCMWA7 18/12/2014 Put 7.750 0.085 0.085 0.000   565 0.080
NCMZM8 18/12/2014 Call 8.000 2.110 2.110 0.000   220 2.190
NCMZN8 18/12/2014 Put 8.000 0.110 0.110 0.000   1,060 0.105
NCMCR9 18/12/2014 Call 8.010 2.100 2.100 2.100 25 20 2.180
NCMB59 18/12/2014 Put 8.010 0.110 0.110 0.000   60 0.105
NCMWD7 18/12/2014 Call 8.250 1.890 1.890 0.000   20 1.970
NCMWE7 18/12/2014 Put 8.250 0.145 0.145 0.000 250 0 0.130
NCMWY8 18/12/2014 Call 8.500 1.685 1.685 0.000   820 1.760
NCMWZ8 18/12/2014 Put 8.500 0.185 0.185 0.000   690 0.170
NCMW37 18/12/2014 Call 8.750 1.485 1.485 0.000   100 1.555
NCMW47 18/12/2014 Put 8.750 0.235 0.235 0.000   50 0.215
NCMME8 18/12/2014 Call 9.000 1.295 1.295 0.000   570 1.360
NCMMF8 18/12/2014 Put 9.000 0.295 0.295 0.290 150 682 0.270
NCMI68 18/12/2014 Call 9.010 1.285 1.285 0.000   927 1.355
NCMIG8 18/12/2014 Put 9.010 0.295 0.295 0.000   1,305 0.270
NCMYV7 18/12/2014 Call 9.250 1.115 1.115 0.000   190 1.180
NCMYW7 18/12/2014 Put 9.250 0.365 0.365 0.000   415 0.335
NCMJD8 18/12/2014 Call 9.500 0.955 0.955 0.000   160 1.015
NCMJE8 18/12/2014 Put 9.500 0.455 0.455 0.455 1,020 1,596 0.420
NCMII8 18/12/2014 Call 9.510 0.950 0.950 0.000   0 1.005
NCMIH8 18/12/2014 Put 9.510 0.455 0.455 0.000   250 0.420
NCMZ57 18/12/2014 Call 9.750 0.810 0.810 0.000   25 0.860
NCMZ67 18/12/2014 Put 9.750 0.555 0.555 0.000   2,137 0.515
NCMYI7 18/12/2014 Call 10.000 0.675 0.675 0.000   462 0.720
NCMYJ7 18/12/2014 Put 10.000 0.675 0.675 0.000   664 0.620
NCMIJ8 18/12/2014 Call 10.010 0.670 0.670 0.000   70 0.715
NCMIK8 18/12/2014 Put 10.010 0.675 0.675 0.645 260 415 0.625
NCMZJ7 18/12/2014 Call 10.250 0.555 0.555 0.000   171 0.600
NCMZK7 18/12/2014 Put 10.250 0.805 0.805 0.000   155 0.750
NCMX97 18/12/2014 Call 10.500 0.455 0.455 0.440 20 487 0.495
NCMXA7 18/12/2014 Put 10.500 0.955 0.955 0.000   4,759 0.895
NCMIM8 18/12/2014 Call 10.510 0.450 0.450 0.000   129 0.490
NCMIL8 18/12/2014 Put 10.510 0.950 0.950 0.000   500 0.890
NCME18 18/12/2014 Call 10.750 0.370 0.370 0.000   165 0.400
NCME28 18/12/2014 Put 10.750 1.115 1.115 0.000   225 1.050
NCMBX8 18/12/2014 Call 10.760 0.365 0.365 0.000 2,425 0 0.400
NCMBW8 18/12/2014 Put 10.760 1.115 1.115 0.000   0 1.050
NCMXB7 18/12/2014 Call 11.000 0.295 0.295 0.000   1,406 0.325
NCMXC7 18/12/2014 Put 11.000 1.290 1.290 0.000   823 1.225
NCMIN8 18/12/2014 Call 11.010 0.290 0.290 0.000 150 927 0.320
NCMIQ8 18/12/2014 Put 11.010 1.290 1.290 1.280 190 1,856 1.220
NCMEW8 18/12/2014 Call 11.250 0.235 0.235 0.000 2,825 3,641 0.260
NCMEX8 18/12/2014 Put 11.250 1.485 1.485 0.000   475 1.415
NCMT77 18/12/2014 Call 11.500 0.185 0.185 0.000   963 0.205
NCMT87 18/12/2014 Put 11.500 1.685 1.685 0.000   0 1.615
NCMWH8 18/12/2014 Call 11.510 0.185 0.185 0.170 35 248 0.205
NCMWF8 18/12/2014 Put 11.510 1.675 1.675 0.000   309 1.605
NCMMU8 18/12/2014 Call 11.750 0.145 0.145 0.000   1,228 0.165
NCMMV8 18/12/2014 Put 11.750 1.895 1.895 0.000   253 1.825
NCMT57 18/12/2014 Call 12.000 0.115 0.115 0.000   1,341 0.130
NCMT67 18/12/2014 Put 12.000 2.115 2.115 0.000   465 2.045
NCMWI8 18/12/2014 Call 12.010 0.115 0.115 0.000   38 0.130
NCMWJ8 18/12/2014 Put 12.010 2.100 2.100 0.000 50 337 2.030
NCMPQ8 18/12/2014 Call 12.250 0.090 0.090 0.000   42 0.105
NCMPR8 18/12/2014 Put 12.250 2.345 2.345 0.000   0 2.270
NCMC67 18/12/2014 Call 12.500 0.070 0.070 0.000   1,122 0.085
NCMC77 18/12/2014 Put 12.500 2.580 2.580 0.000   260 2.505
NCMX88 18/12/2014 Call 12.510 0.070 0.070 0.000   202 0.080
NCMX78 18/12/2014 Put 12.510 2.555 2.555 0.000   450 2.480
NCMPS8 18/12/2014 Call 12.750 0.055 0.055 0.000 150 10 0.065
NCMPT8 18/12/2014 Put 12.750 2.820 2.820 0.000   0 2.740
NCMBG7 18/12/2014 Call 13.000 0.045 0.045 0.000   786 0.050
NCMBH7 18/12/2014 Put 13.000 3.060 3.060 0.000   157 2.980
NCMX98 18/12/2014 Call 13.010 0.045 0.045 0.000   102 0.050
NCMXA8 18/12/2014 Put 13.010 3.025 3.025 3.000 115 1,166 2.945
NCMQH8 18/12/2014 Call 13.250 0.035 0.035 0.000   0 0.040
NCMQI8 18/12/2014 Put 13.250 3.305 3.305 0.000   0 3.225
NCMV89 18/12/2014 Call 13.500 0.025 0.025 0.000   509 0.035
NCMV99 18/12/2014 Put 13.500 3.555 3.555 0.000   258 3.470
NCMEK8 18/12/2014 Call 13.510 0.025 0.025 0.000   100 0.035
NCMEL8 18/12/2014 Put 13.510 3.510 3.510 0.000 50 633 3.425
NCMJH9 18/12/2014 Call 13.750 0.020 0.020 0.000   100 0.025
NCMJX9 18/12/2014 Put 13.750 3.800 3.800 0.000   0 3.720
NCMTG9 18/12/2014 Call 14.000 0.015 0.015 0.000   3,095 0.020
NCMTH9 18/12/2014 Put 14.000 4.050 4.050 0.000   399 3.970
NCMN97 18/12/2014 Call 14.010 0.015 0.015 0.000   0 0.020
NCMNK7 18/12/2014 Put 14.010 4.000 4.000 0.000   881 3.910
NCMNQ7 18/12/2014 Call 14.260 0.015 0.015 0.000   0 0.015
NCMNL7 18/12/2014 Put 14.260 4.250 4.250 0.000   0 4.155
NCMP39 18/12/2014 Call 14.500 0.010 0.010 0.000   2,712 0.015
NCMP49 18/12/2014 Put 14.500 4.550 4.550 0.000   80 4.470
NCMNQ8 18/12/2014 Call 14.510 0.010 0.010 0.000   30 0.015
NCMNP8 18/12/2014 Put 14.510 4.495 4.495 0.000   623 4.400
NCMP19 18/12/2014 Call 15.000 0.006 0.006 0.000   4,930 0.009
NCMP29 18/12/2014 Put 15.000 5.050 5.050 0.000   0 4.970
NCMXC8 18/12/2014 Call 15.010 0.006 0.006 0.000   65 0.009
NCMXB8 18/12/2014 Put 15.010 4.990 4.990 0.000   887 4.890
NCMMM7 18/12/2014 Call 15.500 0.003 0.003 0.000   500 0.005
NCMMN7 18/12/2014 Put 15.500 5.550 5.550 0.000   0 5.470
NCMXG8 18/12/2014 Call 15.510 0.003 0.003 0.000   0 0.005
NCMXH8 18/12/2014 Put 15.510 5.485 5.485 0.000   2,723 5.385
NCMJ19 18/12/2014 Call 16.000 0.002 0.002 0.000   8,624 0.003
NCMJ29 18/12/2014 Put 16.000 6.050 6.050 0.000   0 5.970
NCMNZ8 18/12/2014 Call 16.010 0.002 0.002 0.000   0 0.003
NCMP18 18/12/2014 Put 16.010 5.985 5.985 0.000   1,270 5.880
NCMMO7 18/12/2014 Call 16.500 0.001 0.001 0.000   1,500 0.002
NCMMP7 18/12/2014 Put 16.500 6.550 6.550 0.000   0 6.470
NCMXT8 18/12/2014 Call 16.510 0.001 0.001 0.000   0 0.002
NCMXI8 18/12/2014 Put 16.510 6.480 6.480 0.000   160 6.375
NCMRG8 18/12/2014 Call 17.000 0.001 0.001 0.000   1,601 0.001
NCMRH8 18/12/2014 Put 17.000 7.050 7.050 0.000   0 6.970
NCMNN8 18/12/2014 Call 17.010 0.001 0.001 0.000   0 0.001
NCMNO8 18/12/2014 Put 17.010 6.975 6.975 0.000   751 6.870
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.001
NCMY58 18/12/2014 Put 17.510 7.470 7.470 0.000   111 7.365
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 8.050 8.050 0.000   0 7.970
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 7.965 7.965 0.000   841 7.865
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 9.050 9.050 0.000   0 8.970
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 8.960 8.960 0.000   1,046 8.855
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 10.050 10.050 0.000   0 9.970
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 9.950 9.950 0.000   834 9.850
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.450 10.450 0.000   261 10.345
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 11.050 11.050 0.000   0 10.970
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 10.945 10.945 0.000   85 10.845
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.440 11.440 0.000   158 11.340
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 12.050 12.050 0.000   0 11.970
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 11.940 11.940 0.000   1,050 11.835
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.435 12.435 0.000   253 12.335
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 13.050 13.050 0.000   0 12.970
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 12.935 12.935 12.900 170 729 12.830
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.430 13.430 0.000   304 13.330
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 14.050 14.050 0.000   0 13.970
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 13.925 13.925 0.000   455 13.825
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.420 14.420 0.000   360 14.320
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 15.050 15.050 0.000   0 14.970
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 14.920 14.920 14.850 200 936 14.820
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.415 15.415 0.000   139 15.315
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 15.910 15.910 16.000 200 921 15.810
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.405 16.405 0.000   272 16.310
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 16.900 16.900 0.000   1,827 16.805
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.395 17.395 17.380 15 142 17.300
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 18.050 18.050 0.000   0 17.970
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 17.895 17.895 0.000   110 17.800
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.390 18.390 0.000   4 18.295
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 19.050 19.050 0.000   0 18.970
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 18.885 18.885 0.000   580 18.790
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.380 19.380 0.000   47 19.290
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 20.050 20.050 0.000   0 19.970
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 19.880 19.880 0.000   209 19.785
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.375 20.375 0.000   25 20.280
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 20.870 20.870 20.810 236 404 20.780
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.365 21.365 0.000   55 21.275
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 21.865 21.865 0.000   491 21.775
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 22.855 22.855 0.000   99 22.765
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 24.050 24.050 0.000   0 23.970
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 23.850 23.850 0.000   156 23.760
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 25.050 25.050 0.000   0 24.970
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.340 25.340 25.220 40 17 25.250
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.335 26.335 0.000   284 26.250
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 30.050 30.050 0.000   0 29.970
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 32.050 32.050 0.000   0 31.970
NCMD88 29/01/2015 Call 8.250 1.970 1.970 0.000      
NCMD98 29/01/2015 Put 8.250 0.200 0.200 0.000      
NCMCV8 29/01/2015 Call 8.500 1.770 1.770 0.000   0 1.855
NCMCW8 29/01/2015 Put 8.500 0.250 0.250 0.000   0 0.245
NCMWR7 29/01/2015 Call 8.750 1.575 1.575 0.000   0 1.655
NCMWS7 29/01/2015 Put 8.750 0.305 0.305 0.000   150 0.295
NCMV77 29/01/2015 Call 9.000 1.400 1.400 0.000   0 1.470
NCMV87 29/01/2015 Put 9.000 0.375 0.375 0.000   0 0.365
NCMVP7 29/01/2015 Call 9.250 1.230 1.230 0.000   0 1.295
NCMVQ7 29/01/2015 Put 9.250 0.455 0.455 0.000   0 0.435
NCMVR7 29/01/2015 Call 9.500 1.075 1.075 0.000   0 1.135
NCMVS7 29/01/2015 Put 9.500 0.545 0.545 0.000   0 0.530
NCMVD7 29/01/2015 Call 9.750 0.930 0.930 0.000   0 0.990
NCMVE7 29/01/2015 Put 9.750 0.655 0.655 0.000   0 0.625
NCMV97 29/01/2015 Call 10.000 0.800 0.800 0.000   0 0.855
NCMVA7 29/01/2015 Put 10.000 0.770 0.770 0.000   0 0.735
NCMVN7 29/01/2015 Call 10.250 0.685 0.685 0.000   0 0.735
NCMVO7 29/01/2015 Put 10.250 0.905 0.905 0.000   0 0.865
NCMVT7 29/01/2015 Call 10.500 0.580 0.580 0.000   0 0.625
NCMVU7 29/01/2015 Put 10.500 1.050 1.050 0.000   20 1.005
NCMVB7 29/01/2015 Call 10.750 0.485 0.485 0.000   220 0.530
NCMVC7 29/01/2015 Put 10.750 1.205 1.205 0.000   0 1.155
NCMVL7 29/01/2015 Call 11.000 0.410 0.410 0.000   190 0.450
NCMVM7 29/01/2015 Put 11.000 1.375 1.375 0.000   90 1.325
NCMVV7 29/01/2015 Call 11.250 0.340 0.340 0.000   17 0.370
NCMVW7 29/01/2015 Put 11.250 1.560 1.560 0.000   0 1.500
NCMVH7 29/01/2015 Call 11.500 0.280 0.280 0.000   150 0.310
NCMVI7 29/01/2015 Put 11.500 1.755 1.755 0.000   0 1.690
NCMV47 29/01/2015 Call 11.750 0.230 0.230 0.000   0 0.250
NCMV67 29/01/2015 Put 11.750 1.960 1.960 0.000   0 1.885
NCMVJ7 29/01/2015 Call 12.000 0.185 0.185 0.000   222 0.205
NCMVK7 29/01/2015 Put 12.000 2.175 2.175 0.000   0 2.095
NCMVX7 29/01/2015 Call 12.250 0.155 0.155 0.000   6 0.165
NCMVY7 29/01/2015 Put 12.250 2.400 2.400 0.000   0 2.310
NCMVF7 29/01/2015 Call 12.500 0.125 0.125 0.000   0 0.135
NCMVG7 29/01/2015 Put 12.500 2.625 2.625 0.000   0 2.535
NCMWP7 29/01/2015 Call 12.750 0.105 0.105 0.000   15 0.110
NCMWQ7 29/01/2015 Put 12.750 2.840 2.840 0.000   0 2.760
NCMWT7 29/01/2015 Call 13.000 0.085 0.085 0.000   0 0.085
NCMWU7 29/01/2015 Put 13.000 3.060 3.060 0.000   0 2.990
NCMDK8 26/02/2015 Call 8.250 2.050 2.050 0.000      
NCMDL8 26/02/2015 Put 8.250 0.255 0.255 0.000 45    
NCMCX8 26/02/2015 Call 8.500 1.855 1.855 0.000   0 1.930
NCMCY8 26/02/2015 Put 8.500 0.310 0.310 0.000   0 0.305
NCMC18 26/02/2015 Call 8.750 1.675 1.675 0.000   0 1.750
NCMC28 26/02/2015 Put 8.750 0.380 0.380 0.000   0 0.360
NCMC98 26/02/2015 Call 9.000 1.505 1.505 0.000   0 1.575
NCMCF8 26/02/2015 Put 9.000 0.450 0.450 0.000   0 0.435
NCMBO8 26/02/2015 Call 9.250 1.345 1.345 0.000   0 1.410
NCMBP8 26/02/2015 Put 9.250 0.540 0.540 0.000   0 0.515
NCMB48 26/02/2015 Call 9.500 1.185 1.185 0.000   0 1.250
NCMB58 26/02/2015 Put 9.500 0.630 0.630 0.000   0 0.610
NCMYD7 26/02/2015 Call 9.750 1.045 1.045 0.000   0 1.100
NCMYE7 26/02/2015 Put 9.750 0.740 0.740 0.000 45 0 0.715
NCMZG7 26/02/2015 Call 10.000 0.910 0.910 0.000   0 0.965
NCMZH7 26/02/2015 Put 10.000 0.855 0.855 0.000   60 0.825
NCMB88 26/02/2015 Call 10.250 0.795 0.795 0.000   0 0.845
NCMB98 26/02/2015 Put 10.250 0.985 0.985 0.000   0 0.955
NCMZ47 26/02/2015 Call 10.500 0.690 0.690 0.000   60 0.730
NCMZF7 26/02/2015 Put 10.500 1.130 1.130 0.000   100 1.090
NCMZU7 26/02/2015 Call 10.750 0.590 0.590 0.000   0 0.635
NCMZV7 26/02/2015 Put 10.750 1.285 1.285 0.000   0 1.245
NCMB28 26/02/2015 Call 11.000 0.510 0.510 0.000   30 0.545
NCMB38 26/02/2015 Put 11.000 1.450 1.450 0.000   40 1.405
NCMBF8 26/02/2015 Call 11.250 0.430 0.430 0.000   0 0.465
NCMBG8 26/02/2015 Put 11.250 1.625 1.625 0.000   75 1.575
NCMYZ7 26/02/2015 Call 11.500 0.370 0.370 0.000   0 0.395
NCMZ37 26/02/2015 Put 11.500 1.815 1.815 0.000   0 1.760
NCMZI7 26/02/2015 Call 11.750 0.310 0.310 0.000   2 0.335
NCMZQ7 26/02/2015 Put 11.750 2.010 2.010 0.000   0 1.950
NCMZY7 26/02/2015 Call 12.000 0.265 0.265 0.000   0 0.285
NCMB18 26/02/2015 Put 12.000 2.220 2.220 0.000   0 2.150
NCMB68 26/02/2015 Call 12.250 0.220 0.220 0.000   0 0.240
NCMB78 26/02/2015 Put 12.250 2.435 2.435 0.000   0 2.360
NCMYF7 26/02/2015 Call 12.500 0.190 0.190 0.000   0 0.205
NCMYX7 26/02/2015 Put 12.500 2.650 2.650 0.000   0 2.570
NCMZR7 26/02/2015 Call 12.750 0.155 0.155 0.000   0 0.175
NCMZT7 26/02/2015 Put 12.750 2.865 2.865 0.000   0 2.790
NCMZW7 26/02/2015 Call 13.000 0.130 0.130 0.000   29 0.145
NCMZX7 26/02/2015 Put 13.000 3.085 3.085 0.000   0 3.020
NCMZO7 26/03/2015 Call 0.010 10.080 10.080 0.000   29,247 10.160
NCMJ67 26/03/2015 Call 5.000 5.035 5.035 0.000   0 5.120
NCMJ77 26/03/2015 Put 5.000 0.025 0.025 0.000   130 0.025
NCMCT7 26/03/2015 Call 5.500 4.555 4.555 0.000   0 4.630
NCMCU7 26/03/2015 Put 5.500 0.035 0.035 0.000   100 0.035
NCMX79 26/03/2015 Call 6.000 4.080 4.080 0.000   0 4.155
NCMX89 26/03/2015 Put 6.000 0.050 0.050 0.000   100 0.050
NCMJW9 26/03/2015 Call 6.500 3.615 3.615 0.000   0 3.690
NCMKC9 26/03/2015 Put 6.500 0.075 0.075 0.000   229 0.075
NCMEG9 26/03/2015 Call 7.000 3.160 3.160 0.000   0 3.235
NCMEH9 26/03/2015 Put 7.000 0.115 0.115 0.000   400 0.115
NCMZS8 26/03/2015 Call 7.500 2.725 2.725 0.000   0 2.800
NCMZT8 26/03/2015 Put 7.500 0.175 0.175 0.000   229 0.175
NCMLH7 26/03/2015 Call 7.750 2.520 2.520 0.000   0 2.595
NCMLS7 26/03/2015 Put 7.750 0.215 0.215 0.000   100 0.210
NCMZQ8 26/03/2015 Call 8.000 2.315 2.315 0.000   0 2.390
NCMZR8 26/03/2015 Put 8.000 0.260 0.260 0.000   346 0.255
NCMY19 26/03/2015 Call 8.250 2.120 2.120 0.000   0 2.195
NCMY29 26/03/2015 Put 8.250 0.315 0.315 0.000   30 0.305
NCMX18 26/03/2015 Call 8.500 1.930 1.930 0.000   0 2.005
NCMX28 26/03/2015 Put 8.500 0.370 0.370 0.000   230 0.360
NCMXY9 26/03/2015 Call 8.750 1.760 1.760 0.000   0 1.825
NCMXZ9 26/03/2015 Put 8.750 0.445 0.445 0.000   0 0.430
NCMMG8 26/03/2015 Call 9.000 1.590 1.590 0.000   0 1.650
NCMMH8 26/03/2015 Put 9.000 0.520 0.520 0.000   0 0.505
NCMY49 26/03/2015 Call 9.250 1.435 1.435 0.000   0 1.490
NCMY79 26/03/2015 Put 9.250 0.615 0.615 0.000   10 0.590
NCMJJ8 26/03/2015 Call 9.500 1.285 1.285 0.000   0 1.335
NCMJK8 26/03/2015 Put 9.500 0.710 0.710 0.000   455 0.685
NCMYX9 26/03/2015 Call 9.750 1.145 1.145 1.160 304 0 1.200
NCMYZ9 26/03/2015 Put 9.750 0.825 0.825 0.800 75 74 0.790
NCMYK7 26/03/2015 Call 10.000 1.015 1.015 0.000   190 1.065
NCMYL7 26/03/2015 Put 10.000 0.945 0.945 0.970 313 263 0.905
NCMYI9 26/03/2015 Call 10.250 0.895 0.895 0.000   0 0.945
NCMYJ9 26/03/2015 Put 10.250 1.075 1.075 0.000   0 1.035
NCMXG7 26/03/2015 Call 10.500 0.785 0.785 0.000   51 0.830
NCMXH7 26/03/2015 Put 10.500 1.215 1.215 0.000   1,817 1.170
NCMYU9 26/03/2015 Call 10.750 0.685 0.685 0.000   10 0.730
NCMYV9 26/03/2015 Put 10.750 1.370 1.370 0.000   108 1.325
NCMXD7 26/03/2015 Call 11.000 0.595 0.595 0.000   54 0.635
NCMXF7 26/03/2015 Put 11.000 1.525 1.525 0.000   110 1.480
NCMY89 26/03/2015 Call 11.250 0.520 0.520 0.000   34 0.555
NCMYH9 26/03/2015 Put 11.250 1.700 1.700 0.000   4 1.650
NCMT97 26/03/2015 Call 11.500 0.445 0.445 0.000   94 0.480
NCMTA7 26/03/2015 Put 11.500 1.875 1.875 0.000   1,500 1.825
NCMBZ7 26/03/2015 Call 11.750 0.385 0.385 0.000   2,186 0.420
NCMC17 26/03/2015 Put 11.750 2.070 2.070 0.000   0 2.010
NCMTB7 26/03/2015 Call 12.000 0.330 0.330 0.000   268 0.360
NCMTC7 26/03/2015 Put 12.000 2.265 2.265 0.000   0 2.205
NCMCS8 26/03/2015 Call 12.010 0.330 0.330 0.000   0 0.360
NCMCR8 26/03/2015 Put 12.010 2.230 2.230 0.000   0 2.170
NCMDU7 26/03/2015 Call 12.250 0.285 0.285 0.000   0 0.310
NCMDV7 26/03/2015 Put 12.250 2.470 2.470 0.000   0 2.410
NCMLT7 26/03/2015 Call 12.260 0.280 0.280 0.000   80 0.310
NCMLU7 26/03/2015 Put 12.260 2.430 2.430 0.000   0 2.370
NCMC87 26/03/2015 Call 12.500 0.245 0.245 0.000 100 230 0.270
NCMC97 26/03/2015 Put 12.500 2.680 2.680 0.000   0 2.620
NCMLX7 26/03/2015 Call 12.510 0.245 0.245 0.000   10 0.265
NCMLW7 26/03/2015 Put 12.510 2.635 2.635 2.620 40 60 2.575
NCMDW7 26/03/2015 Call 12.750 0.210 0.210 0.000   0 0.230
NCMDX7 26/03/2015 Put 12.750 2.905 2.905 0.000   0 2.835
NCMBI7 26/03/2015 Call 13.000 0.180 0.180 0.000   0 0.200
NCMBJ7 26/03/2015 Put 13.000 3.130 3.130 0.000   120 3.060
NCMLY7 26/03/2015 Call 13.010 0.180 0.180 0.000   62 0.195
NCMLZ7 26/03/2015 Put 13.010 3.065 3.065 0.000   12 3.000
NCMTU7 26/03/2015 Call 13.250 0.155 0.155 0.000   15 0.170
NCMTV7 26/03/2015 Put 13.250 3.360 3.360 0.000   0 3.285
NCMTI9 26/03/2015 Call 14.000 0.100 0.100 0.000   30 0.105
NCMTJ9 26/03/2015 Put 14.000 4.070 4.070 0.000   30 3.990
NCMP79 26/03/2015 Call 15.000 0.055 0.055 0.000   182 0.060
NCMP89 26/03/2015 Put 15.000 5.055 5.055 0.000   198 4.970
NCMJ39 26/03/2015 Call 17.000 0.020 0.020 0.000   100 0.020
NCMJ49 26/03/2015 Put 17.000 7.050 7.050 0.000   0 6.970
NCML47 26/03/2015 Call 18.010 0.010 0.010 0.000   0 0.010
NCMKW7 26/03/2015 Put 18.010 7.845 7.845 0.000   120 7.745
NCML67 26/03/2015 Call 19.010 0.007 0.007 0.000   0 0.007
NCML57 26/03/2015 Put 19.010 8.820 8.820 0.000   75 8.730
NCMBY9 26/03/2015 Call 20.000 0.004 0.004 0.000   138 0.004
NCMBZ9 26/03/2015 Put 20.000 10.050 10.050 0.000   0 9.970
NCML77 26/03/2015 Call 20.010 0.004 0.004 0.000   0 0.004
NCML87 26/03/2015 Put 20.010 9.805 9.805 0.000   40 9.710
NCMN47 26/03/2015 Call 21.000 0.003 0.003 0.000   0 0.002
NCMN37 26/03/2015 Put 21.000 11.050 11.050 0.000   0 10.970
NCMN17 26/03/2015 Call 21.010 0.003 0.003 0.000   0 0.002
NCMN27 26/03/2015 Put 21.010 10.785 10.785 10.730 12 0 10.695
NCMCG9 26/03/2015 Call 24.000 0.001 0.001 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 14.050 14.050 0.000   0 13.970
NCMZP7 25/06/2015 Call 0.010 10.145 10.145 0.000   170 10.230
NCMX99 25/06/2015 Call 6.000 4.170 4.170 0.000   10 4.235
NCMXA9 25/06/2015 Put 6.000 0.100 0.100 0.000   100 0.100
NCMKD9 25/06/2015 Call 6.500 3.715 3.715 0.000   0 3.790
NCMKS9 25/06/2015 Put 6.500 0.145 0.145 0.000   101 0.145
NCMEI9 25/06/2015 Call 7.000 3.285 3.285 0.000   0 3.365
NCMEJ9 25/06/2015 Put 7.000 0.205 0.205 0.000   135 0.205
NCMZU8 25/06/2015 Call 7.500 2.880 2.880 0.000   0 2.955
NCMZV8 25/06/2015 Put 7.500 0.290 0.290 0.000   45 0.290
NCMZW8 25/06/2015 Call 8.000 2.495 2.495 0.000   10 2.565
NCMZX8 25/06/2015 Put 8.000 0.395 0.395 0.000   275 0.390
NCMDU8 25/06/2015 Call 8.250 2.310 2.310 0.000      
NCMDV8 25/06/2015 Put 8.250 0.455 0.455 0.000      
NCMX38 25/06/2015 Call 8.500 2.135 2.135 0.000   0 2.205
NCMX48 25/06/2015 Put 8.500 0.525 0.525 0.000   330 0.515
NCMQD7 25/06/2015 Call 8.750 1.965 1.965 0.000   0 2.035
NCMQE7 25/06/2015 Put 8.750 0.600 0.600 0.000   300 0.590
NCMMI8 25/06/2015 Call 9.000 1.810 1.810 0.000   0 1.875
NCMMJ8 25/06/2015 Put 9.000 0.690 0.690 0.685 20 100 0.675
NCMPS7 25/06/2015 Call 9.250 1.660 1.660 0.000   0 1.720
NCMPT7 25/06/2015 Put 9.250 0.785 0.785 0.000   150 0.770
NCMJL8 25/06/2015 Call 9.500 1.515 1.515 0.000   59 1.575
NCMJM8 25/06/2015 Put 9.500 0.890 0.890 0.000   100 0.870
NCMP47 25/06/2015 Call 9.750 1.380 1.380 0.000   0 1.445
NCMP57 25/06/2015 Put 9.750 1.005 1.005 0.000   0 0.985
NCMYM7 25/06/2015 Call 10.000 1.250 1.250 0.000   229 1.310
NCMYN7 25/06/2015 Put 10.000 1.125 1.125 0.000   3,200 1.100
NCMPM7 25/06/2015 Call 10.250 1.135 1.135 0.000   0 1.195
NCMPP7 25/06/2015 Put 10.250 1.260 1.260 0.000   200 1.230
NCMXI7 25/06/2015 Call 10.500 1.020 1.020 0.000   20 1.085
NCMXJ7 25/06/2015 Put 10.500 1.395 1.395 0.000   150 1.365
NCMP67 25/06/2015 Call 10.750 0.920 0.920 0.000   0 0.980
NCMP77 25/06/2015 Put 10.750 1.545 1.545 0.000   110 1.510
NCMXK7 25/06/2015 Call 11.000 0.825 0.825 0.000   0 0.885
NCMXL7 25/06/2015 Put 11.000 1.700 1.700 0.000   0 1.665
NCMPQ7 25/06/2015 Call 11.250 0.740 0.740 0.000   0 0.790
NCMPR7 25/06/2015 Put 11.250 1.860 1.860 0.000   0 1.820
NCMTD7 25/06/2015 Call 11.500 0.665 0.665 0.000   0 0.715
NCMTK7 25/06/2015 Put 11.500 2.035 2.035 0.000   0 1.990
NCMP87 25/06/2015 Call 11.750 0.595 0.595 0.000 100 0 0.640
NCMP97 25/06/2015 Put 11.750 2.215 2.215 0.000   0 2.165
NCMTL7 25/06/2015 Call 12.000 0.530 0.530 0.000   9 0.570
NCMTM7 25/06/2015 Put 12.000 2.405 2.405 0.000   1,625 2.350
NCMPK7 25/06/2015 Call 12.250 0.475 0.475 0.000   0 0.515
NCMPL7 25/06/2015 Put 12.250 2.600 2.600 0.000   0 2.540
NCMCF7 25/06/2015 Call 12.500 0.420 0.420 0.000   3,403 0.460
NCMCG7 25/06/2015 Put 12.500 2.795 2.795 0.000   0 2.735
NCMQL7 25/06/2015 Call 12.750 0.380 0.380 0.000   0 0.410
NCMQM7 25/06/2015 Put 12.750 3.005 3.005 0.000   0 2.940
NCMBK7 25/06/2015 Call 13.000 0.340 0.340 0.000   9 0.365
NCMBL7 25/06/2015 Put 13.000 3.220 3.220 0.000   0 3.150
NCMTW7 25/06/2015 Call 13.250 0.300 0.300 0.000   1,300 0.325
NCMTX7 25/06/2015 Put 13.250 3.435 3.435 0.000   50 3.360
NCMVC9 25/06/2015 Call 13.500 0.270 0.270 0.000   0 0.290
NCMVD9 25/06/2015 Put 13.500 3.655 3.655 0.000   0 3.580
NCMTK9 25/06/2015 Call 14.000 0.210 0.210 0.000   3 0.230
NCMTL9 25/06/2015 Put 14.000 4.110 4.110 0.000   40 4.030
NCMBQ8 25/06/2015 Call 14.010 0.215 0.215 0.000   0 0.230
NCMBR8 25/06/2015 Put 14.010 3.995 3.995 0.000   36 3.910
NCMP99 25/06/2015 Call 15.000 0.135 0.135 0.000   316 0.145
NCMPK9 25/06/2015 Put 15.000 5.065 5.065 0.000   50 4.980
NCMJ99 25/06/2015 Call 16.000 0.085 0.085 0.000   60 0.090
NCMJA9 25/06/2015 Put 16.000 6.050 6.050 0.000   0 5.970
NCMC78 25/06/2015 Call 19.000 0.020 0.020 0.000   90 0.025
NCMC88 25/06/2015 Put 19.000 9.050 9.050 0.000   0 8.970
NCMUH7 25/06/2015 Call 20.000 0.010 0.010 0.000   140 0.015
NCMUK7 25/06/2015 Put 20.000 10.050 10.050 0.000   0 9.970
NCMWN7 25/06/2015 Call 20.010 0.010 0.010 0.000   0 0.015
NCMWO7 25/06/2015 Put 20.010 9.675 9.675 0.000   140 9.580
NCMN57 25/06/2015 Call 21.000 0.007 0.007 0.000   0 0.010
NCMN67 25/06/2015 Put 21.000 11.050 11.050 0.000   0 10.970
NCMN87 25/06/2015 Call 21.010 0.007 0.007 0.000   0 0.010
NCMN77 25/06/2015 Put 21.010 10.645 10.645 10.660 102 235 10.555
NCMRW7 25/06/2015 Call 22.000 0.004 0.004 0.000   15 0.006
NCMRX7 25/06/2015 Put 22.000 12.050 12.050 0.000   0 11.970
NCMRS7 25/06/2015 Call 23.000 0.003 0.003 0.000   200 0.004
NCMRT7 25/06/2015 Put 23.000 13.050 13.050 0.000   0 12.970
NCMCQ8 25/06/2015 Call 23.010 0.003 0.003 0.000   0 0.004
NCMCP8 25/06/2015 Put 23.010 12.600 12.600 12.550 60 0 12.510
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 20.050 20.050 0.000   0 19.970
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.450 19.450 19.390 100 40 19.365
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 21.050 21.050 0.000   0 20.970
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000      
NCMD68 25/06/2015 Put 31.010 20.430 20.430 0.000      
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000      
NCMD58 25/06/2015 Put 32.010 21.410 21.410 0.000      
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000      
NCMCZ8 25/06/2015 Put 32.510 21.900 21.900 21.850 14    
NCMXB9 24/09/2015 Call 6.000 4.265 4.265 0.000   0 4.345
NCMXC9 24/09/2015 Put 6.000 0.155 0.155 0.000   0 0.145
NCMKT9 24/09/2015 Call 6.500 3.850 3.850 0.000   0 3.920
NCMKW9 24/09/2015 Put 6.500 0.230 0.230 0.000   0 0.220
NCMEK9 24/09/2015 Call 7.000 3.445 3.445 0.000   0 3.515
NCMEL9 24/09/2015 Put 7.000 0.310 0.310 0.000   0 0.300
NCMCZ9 24/09/2015 Call 7.500 3.055 3.055 0.000   0 3.130
NCMD19 24/09/2015 Put 7.500 0.410 0.410 0.000   0 0.400
NCMT48 24/09/2015 Call 8.000 2.690 2.690 0.000   0 2.770
NCMT58 24/09/2015 Put 8.000 0.535 0.535 0.000   0 0.520
NCMRM8 24/09/2015 Call 8.500 2.350 2.350 0.000   0 2.430
NCMRN8 24/09/2015 Put 8.500 0.685 0.685 0.000   0 0.670
NCMQ48 24/09/2015 Call 9.000 2.045 2.045 0.000   0 2.120
NCMQ58 24/09/2015 Put 9.000 0.865 0.865 0.000   95 0.845
NCMNX8 24/09/2015 Call 9.500 1.765 1.765 0.000   0 1.830
NCMNY8 24/09/2015 Put 9.500 1.075 1.075 0.000   0 1.045
NCMN18 24/09/2015 Call 10.000 1.505 1.505 0.000   0 1.560
NCMN28 24/09/2015 Put 10.000 1.310 1.310 0.000   0 1.275
NCMLZ8 24/09/2015 Call 10.500 1.280 1.280 0.000   0 1.325
NCMM18 24/09/2015 Put 10.500 1.575 1.575 0.000   25 1.540
NCMN38 24/09/2015 Call 11.000 1.075 1.075 0.000   25 1.120
NCMN48 24/09/2015 Put 11.000 1.870 1.870 0.000   20 1.830
NCMLS8 24/09/2015 Call 11.500 0.895 0.895 0.000   0 0.935
NCMLT8 24/09/2015 Put 11.500 2.190 2.190 0.000   0 2.145
NCMMW8 24/09/2015 Call 12.000 0.745 0.745 0.000   0 0.785
NCMMX8 24/09/2015 Put 12.000 2.535 2.535 0.000   0 2.490
NCMLP8 24/09/2015 Call 12.500 0.620 0.620 0.000   0 0.650
NCMLQ8 24/09/2015 Put 12.500 2.910 2.910 0.000   0 2.855
NCMMY8 24/09/2015 Call 13.000 0.505 0.505 0.000   0 0.535
NCMMZ8 24/09/2015 Put 13.000 3.295 3.295 0.000   0 3.240
NCMMM8 24/09/2015 Call 13.500 0.420 0.420 0.000   0 0.445
NCMMN8 24/09/2015 Put 13.500 3.705 3.705 0.000   0 3.650
NCMLN8 24/09/2015 Call 14.000 0.345 0.345 0.000   0 0.360
NCMLO8 24/09/2015 Put 14.000 4.140 4.140 0.000   0 4.085
NCMJC7 17/12/2015 Call 5.000 5.135 5.135 0.000   0 5.215
NCMJD7 17/12/2015 Put 5.000 0.095 0.095 0.000   252 0.090
NCMCZ7 17/12/2015 Call 5.500 4.675 4.675 0.000   0 4.755
NCMD17 17/12/2015 Put 5.500 0.145 0.145 0.000   50 0.145
NCMXD9 17/12/2015 Call 6.000 4.230 4.230 0.000   40 4.305
NCMXH9 17/12/2015 Put 6.000 0.215 0.215 0.000   0 0.205
NCMKX9 17/12/2015 Call 6.500 3.805 3.805 0.000   0 3.880
NCMKY9 17/12/2015 Put 6.500 0.295 0.295 0.000   100 0.290
NCMEM9 17/12/2015 Call 7.000 3.400 3.400 0.000   100 3.470
NCMEN9 17/12/2015 Put 7.000 0.400 0.400 0.000   300 0.385
NCMB29 17/12/2015 Call 7.500 3.020 3.020 0.000   5 3.090
NCMB39 17/12/2015 Put 7.500 0.525 0.525 0.000   0 0.515
NCMZY8 17/12/2015 Call 8.000 2.665 2.665 0.000   130 2.735
NCMB19 17/12/2015 Put 8.000 0.680 0.680 0.000   450 0.665
NCMX58 17/12/2015 Call 8.500 2.350 2.350 0.000   0 2.415
NCMX68 17/12/2015 Put 8.500 0.855 0.855 0.000   35 0.835
NCMMK8 17/12/2015 Call 9.000 2.060 2.060 0.000   0 2.120
NCMML8 17/12/2015 Put 9.000 1.055 1.055 0.000   0 1.040
NCMJN8 17/12/2015 Call 9.500 1.795 1.795 0.000   0 1.850
NCMJO8 17/12/2015 Put 9.500 1.280 1.280 0.000   0 1.260
NCMZC7 17/12/2015 Call 10.000 1.555 1.555 0.000   450 1.605
NCMZD7 17/12/2015 Put 10.000 1.525 1.525 0.000   20 1.500
NCMXO7 17/12/2015 Call 10.500 1.350 1.350 0.000   0 1.400
NCMXP7 17/12/2015 Put 10.500 1.800 1.800 0.000   0 1.775
NCMXM7 17/12/2015 Call 11.000 1.170 1.170 0.000   22 1.210
NCMXN7 17/12/2015 Put 11.000 2.090 2.090 0.000   40 2.060
NCMTP7 17/12/2015 Call 11.500 1.000 1.000 0.000   0 1.045
NCMTQ7 17/12/2015 Put 11.500 2.405 2.405 0.000   0 2.375
NCMTN7 17/12/2015 Call 12.000 0.870 0.870 0.000   300 0.905
NCMTO7 17/12/2015 Put 12.000 2.745 2.745 0.000   4 2.705
NCMCH7 17/12/2015 Call 12.500 0.740 0.740 0.000   0 0.770
NCMCI7 17/12/2015 Put 12.500 3.095 3.095 0.000   0 3.055
NCMBM7 17/12/2015 Call 13.000 0.640 0.640 0.000   0 0.670
NCMBO7 17/12/2015 Put 13.000 3.475 3.475 0.000   102 3.425
NCMVE9 17/12/2015 Call 13.500 0.545 0.545 0.000   200 0.570
NCMVF9 17/12/2015 Put 13.500 3.870 3.870 0.000   0 3.815
NCMTM9 17/12/2015 Call 14.000 0.470 0.470 0.000   0 0.495
NCMU29 17/12/2015 Put 14.000 4.285 4.285 0.000   657 4.225
NCMPP9 17/12/2015 Call 15.000 0.345 0.345 0.000   250 0.365
NCMPQ9 17/12/2015 Put 15.000 5.160 5.160 0.000   0 5.095
NCMJB9 17/12/2015 Call 16.000 0.255 0.255 0.000   365 0.270
NCMJC9 17/12/2015 Put 16.000 6.090 6.090 0.000   530 6.020
NCMRK8 17/12/2015 Call 17.000 0.185 0.185 0.000   450 0.200
NCMRL8 17/12/2015 Put 17.000 7.055 7.055 0.000   0 6.980
NCMFT8 17/12/2015 Call 18.000 0.135 0.135 0.000   50 0.145
NCMFU8 17/12/2015 Put 18.000 8.050 8.050 0.000   0 7.970
NCMFX8 17/12/2015 Call 20.000 0.080 0.080 0.000   1,660 0.080
NCMFY8 17/12/2015 Put 20.000 10.050 10.050 0.000   0 9.970
NCMFV8 17/12/2015 Call 21.000 0.060 0.060 0.000   61 0.060
NCMFW8 17/12/2015 Put 21.000 11.050 11.050 0.000   0 10.970
NCMFL8 17/12/2015 Call 23.000 0.035 0.035 0.000   1,200 0.030
NCMFO8 17/12/2015 Put 23.000 13.050 13.050 0.000   0 12.970
NCMG28 17/12/2015 Call 24.000 0.030 0.030 0.000   50 0.025
NCMG38 17/12/2015 Put 24.000 14.050 14.050 0.000   0 13.970
NCMFZ8 17/12/2015 Call 25.000 0.025 0.025 0.000   2,432 0.015
NCMG18 17/12/2015 Put 25.000 15.050 15.050 0.000   0 14.970
NCMIO8 17/12/2015 Call 28.000 0.015 0.015 0.000   50 0.006
NCMIP8 17/12/2015 Put 28.000 18.050 18.050 0.000   0 17.970
NCMM28 17/12/2015 Call 29.000 0.010 0.010 0.000   5,301 0.004
NCMM38 17/12/2015 Put 29.000 19.050 19.050 0.000   0 18.970
NCMWR8 17/12/2015 Call 35.000 0.001 0.001 0.000   330 0.000
NCMWQ8 17/12/2015 Put 35.000 25.050 25.050 0.000   0 24.970
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 30.050 30.050 0.000   0 29.970
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 28.745 28.745 28.700 200 519 28.660
NCMBT7 23/03/2016 Call 7.500 3.250 3.250 0.000   0 3.325
NCMBU7 23/03/2016 Put 7.500 0.605 0.605 0.000   0 0.595
NCMZ19 23/03/2016 Call 8.000 2.925 2.925 0.000   0 2.995
NCMZ29 23/03/2016 Put 8.000 0.760 0.760 0.000   0 0.745
NCMBR7 23/03/2016 Call 8.500 2.620 2.620 0.000   0 2.685
NCMBS7 23/03/2016 Put 8.500 0.940 0.940 0.000   0 0.920
NCMZD9 23/03/2016 Call 9.000 2.335 2.335 0.000   0 2.400
NCMZE9 23/03/2016 Put 9.000 1.135 1.135 0.000   20 1.115
NCMB17 23/03/2016 Call 9.500 2.080 2.080 0.000   0 2.135
NCMB27 23/03/2016 Put 9.500 1.365 1.365 0.000   0 1.335
NCMZF9 23/03/2016 Call 10.000 1.835 1.835 0.000   0 1.885
NCMZG9 23/03/2016 Put 10.000 1.605 1.605 0.000   0 1.570
NCMZX9 23/03/2016 Call 10.500 1.620 1.620 0.000   0 1.670
NCMZY9 23/03/2016 Put 10.500 1.875 1.875 0.000   0 1.840
NCMZB9 23/03/2016 Call 11.000 1.415 1.415 0.000   0 1.465
NCMZC9 23/03/2016 Put 11.000 2.160 2.160 0.000   80 2.120
NCMZ99 23/03/2016 Call 11.500 1.240 1.240 0.000   0 1.285
NCMZA9 23/03/2016 Put 11.500 2.475 2.475 0.000   0 2.430
NCMBX7 23/03/2016 Call 12.000 1.080 1.080 0.000   178 1.120
NCMBY7 23/03/2016 Put 12.000 2.805 2.805 0.000   0 2.755
NCMDS7 23/03/2016 Call 12.500 0.935 0.935 0.000   0 0.975
NCMDT7 23/03/2016 Put 12.500 3.155 3.155 0.000   0 3.105
NCME77 23/03/2016 Call 13.000 0.815 0.815 0.000   220 0.845
NCME87 23/03/2016 Put 13.000 3.520 3.520 0.000   0 3.470
NCMJE7 23/06/2016 Call 5.000 5.285 5.285 0.000   0 5.365
NCMJF7 23/06/2016 Put 5.000 0.120 0.120 0.000   150 0.120
NCMD27 23/06/2016 Call 5.500 4.870 4.870 0.000   0 4.950
NCMD37 23/06/2016 Put 5.500 0.190 0.190 0.000   50 0.185
NCMXI9 23/06/2016 Call 6.000 4.480 4.480 0.000   0 4.555
NCMXJ9 23/06/2016 Put 6.000 0.275 0.275 0.000   125 0.270
NCMKZ9 23/06/2016 Call 6.500 4.110 4.110 0.000   0 4.185
NCML19 23/06/2016 Put 6.500 0.390 0.390 0.000   0 0.380
NCMEO9 23/06/2016 Call 7.000 3.765 3.765 0.000   0 3.835
NCMFX9 23/06/2016 Put 7.000 0.525 0.525 0.000   0 0.515
NCMU99 23/06/2016 Call 7.500 3.440 3.440 0.000   0 3.505
NCMUA9 23/06/2016 Put 7.500 0.685 0.685 0.000   110 0.670
NCMK89 23/06/2016 Call 8.000 3.135 3.135 0.000   20 3.205
NCMK99 23/06/2016 Put 8.000 0.865 0.865 0.000   0 0.850
NCMG69 23/06/2016 Call 8.500 2.865 2.865 0.000   54 2.930
NCMG79 23/06/2016 Put 8.500 1.075 1.075 0.000   0 1.060
NCMGO9 23/06/2016 Call 9.000 2.600 2.600 0.000   0 2.665
NCMGP9 23/06/2016 Put 9.000 1.300 1.300 0.000   20 1.280
NCMG89 23/06/2016 Call 9.500 2.375 2.375 0.000   0 2.435
NCMG99 23/06/2016 Put 9.500 1.555 1.555 0.000   0 1.535
NCMGM9 23/06/2016 Call 10.000 2.155 2.155 0.000   0 2.210
NCMGN9 23/06/2016 Put 10.000 1.820 1.820 0.000   0 1.795
NCMFV9 23/06/2016 Call 10.500 1.970 1.970 0.000   0 2.020
NCMFW9 23/06/2016 Put 10.500 2.120 2.120 0.000   0 2.090
NCMGQ9 23/06/2016 Call 11.000 1.780 1.780 0.000   0 1.835
NCMGR9 23/06/2016 Put 11.000 2.420 2.420 0.000   0 2.390
NCMGK9 23/06/2016 Call 11.500 1.630 1.630 0.000   0 1.675
NCMGL9 23/06/2016 Put 11.500 2.755 2.755 0.000   0 2.720
NCMJ69 23/06/2016 Call 12.000 1.475 1.475 0.000   0 1.525
NCMJ79 23/06/2016 Put 12.000 3.095 3.095 0.000   0 3.060
NCMKQ9 23/06/2016 Call 12.500 1.345 1.345 0.000   0 1.385
NCMKR9 23/06/2016 Put 12.500 3.455 3.455 0.000   0 3.410
NCMQE9 23/06/2016 Call 13.000 1.225 1.225 0.000   1,000 1.265
NCMQF9 23/06/2016 Put 13.000 3.830 3.830 0.000   0 3.785
NCMUP9 23/06/2016 Call 13.500 1.110 1.110 0.000   0 1.150
NCMUQ9 23/06/2016 Put 13.500 4.205 4.205 0.000   0 4.160
NCMUR9 23/06/2016 Call 14.000 1.015 1.015 0.000   1,000 1.050
NCMUS9 23/06/2016 Put 14.000 4.610 4.610 0.000   0 4.560
NCMN39 23/06/2016 Call 30.000 0.075 0.075 0.000   664 0.080
NCMN29 23/06/2016 Put 30.000 20.050 20.050 0.000   0 19.970
NCMN49 23/06/2016 Call 35.000 0.040 0.040 0.000   100 0.040
NCMN59 23/06/2016 Put 35.000 25.050 25.050 0.000   0 24.970
NCMN79 23/06/2016 Call 40.000 0.020 0.020 0.000   5,800 0.025
NCMN69 23/06/2016 Put 40.000 30.050 30.050 0.000   0 29.970
NCMWH7 22/12/2016 Call 5.500 4.935 4.935 0.000   10 5.015
NCMWI7 22/12/2016 Put 5.500 0.355 0.355 0.000   220 0.350
NCMYT7 22/12/2016 Call 6.000 4.565 4.565 0.000   0 4.640
NCMYU7 22/12/2016 Put 6.000 0.460 0.460 0.000   100 0.450
NCMY17 22/12/2016 Call 6.500 4.215 4.215 0.000   0 4.280
NCMY27 22/12/2016 Put 6.500 0.590 0.590 0.000   220 0.580
NCMYR7 22/12/2016 Call 7.000 3.875 3.875 0.000   0 3.945
NCMYS7 22/12/2016 Put 7.000 0.730 0.730 0.000   0 0.715
NCMWJ7 22/12/2016 Call 7.500 3.570 3.570 0.000   0 3.635
NCMXZ7 22/12/2016 Put 7.500 0.890 0.890 0.000   0 0.875
NCMY77 22/12/2016 Call 8.000 3.270 3.270 0.000   20 3.335
NCMYO7 22/12/2016 Put 8.000 1.070 1.070 0.000   0 1.050
NCMY57 22/12/2016 Call 8.500 3.000 3.000 0.000   14 3.065
NCMY67 22/12/2016 Put 8.500 1.270 1.270 0.000   0 1.250
NCMYP7 22/12/2016 Call 9.000 2.745 2.745 0.000   0 2.805
NCMYQ7 22/12/2016 Put 9.000 1.485 1.485 0.000   0 1.460
NCMY37 22/12/2016 Call 9.500 2.510 2.510 0.000   49 2.565
NCMY47 22/12/2016 Put 9.500 1.720 1.720 0.000   0 1.695
NCMZ17 22/12/2016 Call 10.000 2.285 2.285 0.000   12 2.335
NCMZ27 22/12/2016 Put 10.000 1.970 1.970 0.000   0 1.940
NCMZL7 22/12/2016 Call 10.500 2.080 2.080 0.000   6 2.135
NCMZM7 22/12/2016 Put 10.500 2.245 2.245 0.000   0 2.210
NCMDM8 22/12/2016 Call 11.000 1.885 1.885 0.000   19 1.930
NCMDN8 22/12/2016 Put 11.000 2.525 2.525 0.000   0 2.485
NCMDO8 22/12/2016 Call 11.500 1.715 1.715 0.000   3 1.760
NCMDP8 22/12/2016 Put 11.500 2.830 2.830 0.000   0 2.790
NCMDR8 22/12/2016 Call 12.000 1.545 1.545 0.000   6 1.590
NCMDQ8 22/12/2016 Put 12.000 3.145 3.145 0.000   0 3.105
NCMDS8 22/12/2016 Call 12.500 1.405 1.405 0.000   206 1.440
NCMDT8 22/12/2016 Put 12.500 3.480 3.480 0.000   0 3.435
NCMEN8 22/12/2016 Call 13.000 1.270 1.270 0.000   0 1.305
NCMEM8 22/12/2016 Put 13.000 3.830 3.830 0.000   0 3.785
NCMQJ8 22/12/2016 Call 13.500 1.140 1.140 0.000   0 1.170
NCMQK8 22/12/2016 Put 13.500 4.190 4.190 0.000   0 4.135
NCMEO8 22/12/2016 Call 14.000 1.040 1.040 0.000   460 1.065
NCMEP8 22/12/2016 Put 14.000 4.575 4.575 0.000   0 4.515
NCMMV9 22/12/2016 Call 14.500 0.935 0.935 0.000   80 0.965
NCMMW9 22/12/2016 Put 14.500 4.965 4.965 0.000   0 4.890
NCMER8 22/12/2016 Call 15.000 0.845 0.845 0.000   105 0.870
NCMEQ8 22/12/2016 Put 15.000 5.365 5.365 0.000   100 5.260
NCMDW8 29/06/2017 Call 8.000 3.560 3.560 0.000      
NCMDX8 29/06/2017 Put 8.000 1.235 1.235 0.000      
NCMPW7 29/06/2017 Call 8.500 3.295 3.295 0.000   0 3.365
NCMPX7 29/06/2017 Put 8.500 1.435 1.435 0.000   20 1.415
NCMQB7 29/06/2017 Call 9.000 3.060 3.060 0.000   0 3.125
NCMQC7 29/06/2017 Put 9.000 1.670 1.670 0.000   0 1.645
NCMPY7 29/06/2017 Call 9.500 2.825 2.825 0.000   0 2.890
NCMPZ7 29/06/2017 Put 9.500 1.905 1.905 0.000   7 1.880
NCMQ97 29/06/2017 Call 10.000 2.615 2.615 0.000 200 33 2.670
NCMQA7 29/06/2017 Put 10.000 2.165 2.165 0.000   0 2.135
NCMQ17 29/06/2017 Call 10.500 2.420 2.420 0.000   0 2.475
NCMQ27 29/06/2017 Put 10.500 2.440 2.440 0.000   0 2.405
NCMQ77 29/06/2017 Call 11.000 2.220 2.220 0.000   0 2.275
NCMQ87 29/06/2017 Put 11.000 2.715 2.715 0.000 200 100 2.680
NCMQ57 29/06/2017 Call 11.500 2.055 2.055 0.000   0 2.105
NCMQ67 29/06/2017 Put 11.500 3.025 3.025 0.000   100 2.985
NCMPU7 29/06/2017 Call 12.000 1.890 1.890 0.000   0 1.940
NCMPV7 29/06/2017 Put 12.000 3.335 3.335 0.000   0 3.295
NCMQ37 29/06/2017 Call 12.500 1.730 1.730 0.000   0 1.770
NCMQ47 29/06/2017 Put 12.500 3.655 3.655 0.000   0 3.610
NCMQF7 29/06/2017 Call 13.000 1.600 1.600 0.000   0 1.640
NCMQG7 29/06/2017 Put 13.000 4.000 4.000 0.000   0 3.960
NCMU37 29/06/2017 Call 13.500 1.465 1.465 0.000   0 1.500
NCMU47 29/06/2017 Put 13.500 4.350 4.350 0.000   0 4.305

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.