Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM * 11.150 Down -0.050 11.020 11.180 11.010 11.225 10.870 4,478,993 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMRT9 24/09/2015 Call 0.010 11.155 11.155 0.000   0 11.155
NCMXB9 24/09/2015 Call 6.000 5.160 5.160 0.000   0 5.160
NCMXC9 24/09/2015 Put 6.000 0.000 0.000 0.000   0 0.000
NCMKT9 24/09/2015 Call 6.500 4.665 4.665 0.000   0 4.665
NCMKW9 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.000
NCMP48 24/09/2015 Call 6.750 4.420 4.420 0.000   0 4.420
NCMP58 24/09/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMEK9 24/09/2015 Call 7.000 4.170 4.170 0.000   0 4.170
NCMEL9 24/09/2015 Put 7.000 0.001 0.001 0.000   0 0.001
NCMK18 24/09/2015 Call 7.010 4.160 4.160 0.000   0 4.160
NCMK28 24/09/2015 Put 7.010 0.001 0.001 0.000   0 0.001
NCMP68 24/09/2015 Call 7.250 3.920 3.920 0.000   0 3.920
NCMP78 24/09/2015 Put 7.250 0.002 0.002 0.000   0 0.002
NCMCZ9 24/09/2015 Call 7.500 3.675 3.675 0.000   0 3.675
NCMD19 24/09/2015 Put 7.500 0.004 0.004 0.000   0 0.004
NCMIZ8 24/09/2015 Call 7.750 3.425 3.425 0.000   0 3.425
NCMJ18 24/09/2015 Put 7.750 0.007 0.007 0.000   0 0.007
NCMT48 24/09/2015 Call 8.000 3.185 3.185 0.000   0 3.185
NCMT58 24/09/2015 Put 8.000 0.010 0.010 0.000   0 0.010
NCMGN8 24/09/2015 Call 8.250 2.940 2.940 0.000   0 2.940
NCMGO8 24/09/2015 Put 8.250 0.020 0.020 0.000   0 0.020
NCMRM8 24/09/2015 Call 8.500 2.700 2.700 0.000   0 2.700
NCMRN8 24/09/2015 Put 8.500 0.030 0.030 0.000   0 0.030
NCMFG8 24/09/2015 Call 8.750 2.465 2.465 0.000   0 2.465
NCMFH8 24/09/2015 Put 8.750 0.040 0.040 0.000   0 0.040
NCMQ48 24/09/2015 Call 9.000 2.230 2.230 0.000   0 2.230
NCMQ58 24/09/2015 Put 9.000 0.060 0.060 0.000   0 0.060
NCMSN7 24/09/2015 Call 9.010 2.220 2.220 0.000   0 2.220
NCMSM7 24/09/2015 Put 9.010 0.060 0.060 0.000   0 0.060
NCMF58 24/09/2015 Call 9.250 2.000 2.000 0.000   0 2.000
NCMF68 24/09/2015 Put 9.250 0.080 0.080 0.000   0 0.080
NCMNX8 24/09/2015 Call 9.500 1.775 1.775 0.000   0 1.775
NCMNY8 24/09/2015 Put 9.500 0.105 0.105 0.110 800 0 0.105
NCMF38 24/09/2015 Call 9.750 1.560 1.560 0.000   0 1.560
NCMF48 24/09/2015 Put 9.750 0.140 0.140 0.000   0 0.140
NCMM27 24/09/2015 Call 9.760 1.550 1.550 0.000   0 1.550
NCMM37 24/09/2015 Put 9.760 0.140 0.140 0.000   0 0.140
NCMN18 24/09/2015 Call 10.000 1.350 1.350 0.000   0 1.350
NCMN28 24/09/2015 Put 10.000 0.185 0.185 0.000   0 0.185
NCMM57 24/09/2015 Call 10.010 1.345 1.345 0.000   0 1.345
NCMM47 24/09/2015 Put 10.010 0.185 0.185 0.000   0 0.185
NCMFK8 24/09/2015 Call 10.250 1.155 1.155 0.000   0 1.155
NCMFM8 24/09/2015 Put 10.250 0.240 0.240 0.000   0 0.240
NCMM67 24/09/2015 Call 10.260 1.145 1.145 0.000   0 1.145
NCMM77 24/09/2015 Put 10.260 0.240 0.240 0.000   0 0.240
NCMLZ8 24/09/2015 Call 10.500 0.970 0.970 0.000   0 0.970
NCMM18 24/09/2015 Put 10.500 0.305 0.305 0.310 74 0 0.305
NCMM97 24/09/2015 Call 10.510 0.965 0.965 0.000   0 0.965
NCMM87 24/09/2015 Put 10.510 0.310 0.310 0.000   0 0.310
NCMF18 24/09/2015 Call 10.750 0.805 0.805 0.000   0 0.805
NCMF28 24/09/2015 Put 10.750 0.390 0.390 0.000   0 0.390
NCMN38 24/09/2015 Call 11.000 0.655 0.655 0.585 110 0 0.655
NCMN48 24/09/2015 Put 11.000 0.490 0.490 0.460 150 0 0.490
NCMVJ9 24/09/2015 Call 11.010 0.650 0.650 0.000   0 0.650
NCMVI9 24/09/2015 Put 11.010 0.490 0.490 0.000   0 0.490
NCMFI8 24/09/2015 Call 11.250 0.525 0.525 0.530 35 0 0.525
NCMFJ8 24/09/2015 Put 11.250 0.605 0.605 0.000   0 0.605
NCMLS8 24/09/2015 Call 11.500 0.415 0.415 0.385 50 0 0.415
NCMLT8 24/09/2015 Put 11.500 0.740 0.740 0.775 30 0 0.740
NCMVK9 24/09/2015 Call 11.510 0.410 0.410 0.000   0 0.410
NCMVL9 24/09/2015 Put 11.510 0.745 0.745 0.000   0 0.745
NCMF78 24/09/2015 Call 11.750 0.320 0.320 0.290 122 0 0.320
NCMFF8 24/09/2015 Put 11.750 0.895 0.895 0.000   0 0.895
NCMMW8 24/09/2015 Call 12.000 0.240 0.240 0.245 100 0 0.240
NCMMX8 24/09/2015 Put 12.000 1.065 1.065 1.080 250 0 1.065
NCMVU8 24/09/2015 Call 12.010 0.240 0.240 0.000   0 0.240
NCMVT8 24/09/2015 Put 12.010 1.070 1.070 0.000   0 1.070
NCMFN8 24/09/2015 Call 12.250 0.185 0.185 0.150 500 0 0.185
NCMFP8 24/09/2015 Put 12.250 1.250 1.250 0.000   0 1.250
NCMSU7 24/09/2015 Call 12.260 0.180 0.180 0.000   0 0.180
NCMSV7 24/09/2015 Put 12.260 1.260 1.260 0.000   0 1.260
NCMLP8 24/09/2015 Call 12.500 0.135 0.135 0.000 100 0 0.135
NCMLQ8 24/09/2015 Put 12.500 1.455 1.455 0.000   0 1.455
NCMVN9 24/09/2015 Call 12.510 0.135 0.135 0.000   0 0.135
NCMVM9 24/09/2015 Put 12.510 1.460 1.460 0.000   0 1.460
NCMCI9 24/09/2015 Call 12.750 0.100 0.100 0.000 180 0 0.100
NCMCJ9 24/09/2015 Put 12.750 1.670 1.670 0.000   0 1.670
NCMMY8 24/09/2015 Call 13.000 0.070 0.070 0.000   0 0.070
NCMMZ8 24/09/2015 Put 13.000 1.895 1.895 0.000   0 1.895
NCMKH9 24/09/2015 Call 13.010 0.070 0.070 0.000   0 0.070
NCMKI9 24/09/2015 Put 13.010 1.900 1.900 0.000   0 1.900
NCMDP9 24/09/2015 Call 13.250 0.050 0.050 0.000   0 0.050
NCMDQ9 24/09/2015 Put 13.250 2.130 2.130 0.000   0 2.130
NCMNX7 24/09/2015 Call 13.260 0.050 0.050 0.000 80 0 0.050
NCMNY7 24/09/2015 Put 13.260 2.135 2.135 0.000   0 2.135
NCMMM8 24/09/2015 Call 13.500 0.035 0.035 0.000   0 0.035
NCMMN8 24/09/2015 Put 13.500 2.370 2.370 0.000   0 2.370
NCMNW7 24/09/2015 Call 13.510 0.035 0.035 0.000   0 0.035
NCMNV7 24/09/2015 Put 13.510 2.375 2.375 0.000   0 2.375
NCMG29 24/09/2015 Call 13.750 0.025 0.025 0.000   0 0.025
NCMG39 24/09/2015 Put 13.750 2.615 2.615 1.800 150 0 2.615
NCMP17 24/09/2015 Call 13.760 0.025 0.025 0.000   0 0.025
NCMNZ7 24/09/2015 Put 13.760 2.620 2.620 0.000   0 2.620
NCMLN8 24/09/2015 Call 14.000 0.015 0.015 0.000   0 0.015
NCMLO8 24/09/2015 Put 14.000 2.865 2.865 0.000   0 2.865
NCMK48 24/09/2015 Call 14.010 0.015 0.015 0.000   0 0.015
NCMK38 24/09/2015 Put 14.010 2.865 2.865 0.000   0 2.865
NCMIK9 24/09/2015 Call 14.250 0.010 0.010 0.000   0 0.010
NCMIL9 24/09/2015 Put 14.250 3.110 3.110 0.000   0 3.110
NCMUF9 24/09/2015 Call 14.260 0.010 0.010 0.000   0 0.010
NCMUG9 24/09/2015 Put 14.260 3.110 3.110 0.000   0 3.110
NCMJT9 24/09/2015 Call 14.500 0.007 0.007 0.000   0 0.007
NCMJU9 24/09/2015 Put 14.500 3.360 3.360 0.000   0 3.360
NCMUI9 24/09/2015 Call 14.510 0.008 0.008 0.000   0 0.008
NCMUH9 24/09/2015 Put 14.510 3.360 3.360 0.000   0 3.360
NCMJR9 24/09/2015 Call 14.750 0.005 0.005 0.000   0 0.005
NCMJS9 24/09/2015 Put 14.750 3.610 3.610 0.000   0 3.610
NCMKV9 24/09/2015 Call 15.000 0.003 0.003 0.000   0 0.003
NCML29 24/09/2015 Put 15.000 3.855 3.855 0.000   0 3.855
NCMK58 24/09/2015 Call 15.010 0.003 0.003 0.000   0 0.003
NCMK68 24/09/2015 Put 15.010 3.855 3.855 0.000   0 3.855
NCMLW9 24/09/2015 Call 15.500 0.001 0.001 0.000   0 0.001
NCMLX9 24/09/2015 Put 15.500 4.355 4.355 0.000   0 4.355
NCMQX8 24/09/2015 Call 15.510 0.001 0.001 0.000   0 0.001
NCMQY8 24/09/2015 Put 15.510 4.355 4.355 0.000   0 4.355
NCMLY9 24/09/2015 Call 16.000 0.001 0.001 0.000   0 0.001
NCMLZ9 24/09/2015 Put 16.000 4.855 4.855 0.000   0 4.855
NCMVZ9 24/09/2015 Call 16.010 0.001 0.001 0.000   0 0.001
NCMVY9 24/09/2015 Put 16.010 4.855 4.855 5.000 50 0 4.855
NCMZ68 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.000
NCMZ58 24/09/2015 Put 16.500 5.355 5.355 0.000   0 5.355
NCMZ38 24/09/2015 Call 16.510 0.000 0.000 0.000   0 0.000
NCMZ48 24/09/2015 Put 16.510 5.355 5.355 0.000   0 5.355
NCMR29 24/09/2015 Call 17.000 0.000 0.000 0.000   0 0.000
NCMR39 24/09/2015 Put 17.000 5.855 5.855 0.000   0 5.855
NCMJ77 24/09/2015 Call 17.010 0.000 0.000 0.000   0 0.000
NCMJ67 24/09/2015 Put 17.010 5.850 5.850 0.000   0 5.850
NCMR49 24/09/2015 Call 17.500 0.000 0.000 0.000   0 0.000
NCMR59 24/09/2015 Put 17.500 6.350 6.350 0.000   0 6.350
NCMVX8 24/09/2015 Call 17.510 0.000 0.000 0.000   0 0.000
NCMVY8 24/09/2015 Put 17.510 6.350 6.350 0.000   0 6.350
NCMZR9 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
NCMZS9 24/09/2015 Put 18.000 6.850 6.850 0.000   0 6.850
NCMVW9 24/09/2015 Call 18.010 0.000 0.000 0.000   0 0.000
NCMVX9 24/09/2015 Put 18.010 6.845 6.845 0.000   0 6.845
NCMZ78 24/09/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCMZ88 24/09/2015 Put 19.010 7.840 7.840 0.000   0 7.840
NCMZA8 24/09/2015 Call 19.510 0.000 0.000 0.000   0 0.000
NCMZ98 24/09/2015 Put 19.510 8.335 8.335 0.000   0 8.335
NCMGU8 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMGT8 24/09/2015 Put 20.010 8.835 8.835 8.840 10 0 8.835
NCMQP8 24/09/2015 Call 20.510 0.000 0.000 0.000   0 0.000
NCMQQ8 24/09/2015 Put 20.510 9.335 9.335 0.000   0 9.335
NCMS68 24/09/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMS78 24/09/2015 Put 21.010 9.835 9.835 0.000   0 9.835
NCMS98 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMS88 24/09/2015 Put 22.010 10.830 10.830 0.000   0 10.830
NCMYR8 24/09/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYS8 24/09/2015 Put 22.510 11.330 11.330 0.000   0 11.330
NCMSA8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMSB8 24/09/2015 Put 23.010 11.830 11.830 0.000   0 11.830
NCMZB8 24/09/2015 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZC8 24/09/2015 Put 23.510 12.330 12.330 0.000   0 12.330
NCMSD8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSC8 24/09/2015 Put 24.010 12.830 12.830 0.000   0 12.830
NCMFS8 24/09/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMG48 24/09/2015 Put 25.010 13.830 13.830 0.000   0 13.830
NCMUF8 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMUE8 24/09/2015 Put 26.010 14.825 14.825 0.000   0 14.825
NCMWB8 24/09/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMWA8 24/09/2015 Put 26.510 15.325 15.325 0.000   0 15.325
NCMG37 24/09/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMG47 24/09/2015 Put 27.010 15.825 15.825 0.000   0 15.825
NCMG67 24/09/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMG57 24/09/2015 Put 27.510 16.325 16.325 0.000   0 16.325
NCMG77 24/09/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMG87 24/09/2015 Put 28.010 16.825 16.825 0.000   0 16.825
NCMEX7 24/09/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMEW7 24/09/2015 Put 32.010 20.820 20.820 0.000   0 20.820
NCMSB7 29/10/2015 Call 7.500 3.700 3.700 0.000   0 3.700
NCMSA7 29/10/2015 Put 7.500 0.030 0.030 0.000   0 0.030
NCMSC7 29/10/2015 Call 7.510 3.695 3.695 0.000   0 3.695
NCMSD7 29/10/2015 Put 7.510 0.030 0.030 0.000   0 0.030
NCMRR7 29/10/2015 Call 9.000 2.360 2.360 0.000   0 2.360
NCMRS7 29/10/2015 Put 9.000 0.185 0.185 0.000   0 0.185
NCMRP7 29/10/2015 Call 9.250 2.160 2.160 0.000   0 2.160
NCMRQ7 29/10/2015 Put 9.250 0.230 0.230 0.000   0 0.230
NCMPK7 29/10/2015 Call 9.500 1.960 1.960 0.000   0 1.960
NCMPL7 29/10/2015 Put 9.500 0.280 0.280 0.000   0 0.280
NCMN97 29/10/2015 Call 9.750 1.770 1.770 0.000   0 1.770
NCMNK7 29/10/2015 Put 9.750 0.340 0.340 0.000   0 0.340
NCMF57 29/10/2015 Call 10.000 1.585 1.585 0.000   0 1.585
NCMF67 29/10/2015 Put 10.000 0.410 0.410 0.000   0 0.410
NCMF87 29/10/2015 Call 10.250 1.410 1.410 0.000   0 1.410
NCMF77 29/10/2015 Put 10.250 0.480 0.480 0.000   0 0.480
NCMF97 29/10/2015 Call 10.500 1.245 1.245 0.000   0 1.245
NCMFF7 29/10/2015 Put 10.500 0.570 0.570 0.000   0 0.570
NCMFH7 29/10/2015 Call 10.750 1.090 1.090 0.000   0 1.090
NCMFG7 29/10/2015 Put 10.750 0.665 0.665 0.000   0 0.665
NCMFI7 29/10/2015 Call 11.000 0.950 0.950 0.000   0 0.950
NCMFJ7 29/10/2015 Put 11.000 0.775 0.775 0.775 500 0 0.775
NCMI47 29/10/2015 Call 11.250 0.825 0.825 0.825 300 0 0.825
NCMI57 29/10/2015 Put 11.250 0.895 0.895 0.000   0 0.895
NCMFU7 29/10/2015 Call 11.500 0.710 0.710 0.000   0 0.710
NCMFV7 29/10/2015 Put 11.500 1.025 1.025 0.000 150 0 1.025
NCMFW7 29/10/2015 Call 11.750 0.605 0.605 0.000   0 0.605
NCMFX7 29/10/2015 Put 11.750 1.170 1.170 0.000   0 1.170
NCMBZ7 29/10/2015 Call 12.000 0.510 0.510 0.000   0 0.510
NCMC17 29/10/2015 Put 12.000 1.325 1.325 0.000   0 1.325
NCMYR9 29/10/2015 Call 12.250 0.435 0.435 0.000   0 0.435
NCMYS9 29/10/2015 Put 12.250 1.495 1.495 0.000   0 1.495
NCMSX7 29/10/2015 Call 12.260 0.430 0.430 0.000   0 0.430
NCMSW7 29/10/2015 Put 12.260 1.495 1.495 0.000   0 1.495
NCMYD9 29/10/2015 Call 12.500 0.365 0.365 0.000   0 0.365
NCMYE9 29/10/2015 Put 12.500 1.675 1.675 0.000   0 1.675
NCMYL9 29/10/2015 Call 12.750 0.305 0.305 0.300 100 0 0.305
NCMYM9 29/10/2015 Put 12.750 1.865 1.865 0.000   0 1.865
NCMZ39 29/10/2015 Call 13.000 0.255 0.255 0.000   0 0.255
NCMZ49 29/10/2015 Put 13.000 2.065 2.065 0.000   0 2.065
NCMYX9 29/10/2015 Call 13.250 0.215 0.215 0.000   0 0.215
NCMYZ9 29/10/2015 Put 13.250 2.270 2.270 0.000   0 2.270
NCMSY7 29/10/2015 Call 13.260 0.210 0.210 0.000   0 0.210
NCMSZ7 29/10/2015 Put 13.260 2.270 2.270 0.000   0 2.270
NCMYJ9 29/10/2015 Call 13.500 0.175 0.175 0.000   0 0.175
NCMYK9 29/10/2015 Put 13.500 2.485 2.485 0.000   0 2.485
NCMLP7 29/10/2015 Call 13.510 0.175 0.175 0.000   0 0.175
NCMLO7 29/10/2015 Put 13.510 2.480 2.480 0.000   0 2.480
NCMYF9 29/10/2015 Call 13.750 0.145 0.145 0.000   0 0.145
NCMYG9 29/10/2015 Put 13.750 2.705 2.705 0.000   0 2.705
NCMZ79 29/10/2015 Call 14.000 0.120 0.120 0.000   0 0.120
NCMZ89 29/10/2015 Put 14.000 2.930 2.930 0.000   0 2.930
NCMLQ7 29/10/2015 Call 14.010 0.115 0.115 0.000   0 0.115
NCMLR7 29/10/2015 Put 14.010 2.925 2.925 0.000   0 2.925
NCMYV9 29/10/2015 Call 14.250 0.095 0.095 0.095 100 0 0.095
NCMYW9 29/10/2015 Put 14.250 3.160 3.160 0.000   0 3.160
NCMYB9 29/10/2015 Call 14.500 0.080 0.080 0.000   0 0.080
NCMYC9 29/10/2015 Put 14.500 3.390 3.390 0.000   0 3.390
NCMLT7 29/10/2015 Call 14.510 0.080 0.080 0.000   0 0.080
NCMLS7 29/10/2015 Put 14.510 3.380 3.380 0.000   0 3.380
NCMYH9 29/10/2015 Call 14.750 0.065 0.065 0.000   0 0.065
NCMYI9 29/10/2015 Put 14.750 3.625 3.625 0.000   0 3.625
NCMZ59 29/10/2015 Call 15.000 0.050 0.050 0.000   0 0.050
NCMZ69 29/10/2015 Put 15.000 3.865 3.865 0.000   0 3.865
NCMYN9 29/10/2015 Call 15.500 0.035 0.035 0.000   0 0.035
NCMYO9 29/10/2015 Put 15.500 4.350 4.350 0.000   0 4.350
NCMYT9 29/10/2015 Call 16.000 0.020 0.020 0.000   0 0.020
NCMYU9 29/10/2015 Put 16.000 4.850 4.850 0.000   0 4.850
NCMYP9 29/10/2015 Call 16.500 0.015 0.015 0.000   0 0.015
NCMYQ9 29/10/2015 Put 16.500 5.350 5.350 0.000   0 5.350
NCMZH9 29/10/2015 Call 17.000 0.009 0.009 0.000   0 0.009
NCMZI9 29/10/2015 Put 17.000 5.850 5.850 0.000   0 5.850
NCML87 29/10/2015 Call 17.010 0.009 0.009 0.000   0 0.009
NCML97 29/10/2015 Put 17.010 5.805 5.805 0.000   0 5.805
NCMZT9 29/10/2015 Call 17.500 0.005 0.005 0.000   0 0.005
NCMZU9 29/10/2015 Put 17.500 6.350 6.350 0.000   0 6.350
NCMZV9 29/10/2015 Call 18.000 0.003 0.003 0.000   0 0.003
NCMZW9 29/10/2015 Put 18.000 6.850 6.850 0.000   0 6.850
NCMRT7 26/11/2015 Call 9.000 2.480 2.480 0.000   0 2.480
NCMRU7 26/11/2015 Put 9.000 0.290 0.290 0.000   0 0.290
NCMRV7 26/11/2015 Call 9.250 2.280 2.280 0.000   0 2.280
NCMRW7 26/11/2015 Put 9.250 0.340 0.340 0.000   0 0.340
NCMPM7 26/11/2015 Call 9.500 2.090 2.090 0.000   0 2.090
NCMPN7 26/11/2015 Put 9.500 0.395 0.395 0.000   0 0.395
NCMNL7 26/11/2015 Call 9.750 1.905 1.905 0.000   0 1.905
NCMNM7 26/11/2015 Put 9.750 0.465 0.465 0.000   0 0.465
NCMMG7 26/11/2015 Call 10.000 1.735 1.735 0.000   0 1.735
NCMMH7 26/11/2015 Put 10.000 0.535 0.535 0.000   0 0.535
NCMME7 26/11/2015 Call 10.250 1.570 1.570 0.000   0 1.570
NCMMF7 26/11/2015 Put 10.250 0.620 0.620 0.000   0 0.620
NCMMI7 26/11/2015 Call 10.500 1.410 1.410 0.000   0 1.410
NCMMJ7 26/11/2015 Put 10.500 0.710 0.710 0.000   0 0.710
NCMLI7 26/11/2015 Call 10.750 1.265 1.265 0.000   0 1.265
NCMLJ7 26/11/2015 Put 10.750 0.815 0.815 0.000   0 0.815
NCMSF7 26/11/2015 Call 10.760 1.260 1.260 0.000   0 1.260
NCMSE7 26/11/2015 Put 10.760 0.815 0.815 0.000   0 0.815
NCMKX7 26/11/2015 Call 11.000 1.130 1.130 0.000   0 1.130
NCMKY7 26/11/2015 Put 11.000 0.925 0.925 0.000   0 0.925
NCMI67 26/11/2015 Call 11.250 1.000 1.000 0.000   0 1.000
NCMI77 26/11/2015 Put 11.250 1.050 1.050 0.000   0 1.050
NCMFY7 26/11/2015 Call 11.500 0.885 0.885 0.000   0 0.885
NCMFZ7 26/11/2015 Put 11.500 1.180 1.180 0.000   0 1.180
NCMG17 26/11/2015 Call 11.750 0.780 0.780 0.000   0 0.780
NCMG27 26/11/2015 Put 11.750 1.325 1.325 0.000   0 1.325
NCMFS7 26/11/2015 Call 12.000 0.685 0.685 0.000   0 0.685
NCMFT7 26/11/2015 Put 12.000 1.475 1.475 0.000   0 1.475
NCMD47 26/11/2015 Call 12.250 0.595 0.595 0.000   0 0.595
NCMD57 26/11/2015 Put 12.250 1.635 1.635 0.000   0 1.635
NCMT27 26/11/2015 Call 12.260 0.595 0.595 0.000   0 0.595
NCMT17 26/11/2015 Put 12.260 1.635 1.635 0.000   0 1.635
NCMD67 26/11/2015 Call 12.500 0.520 0.520 0.520 50 0 0.520
NCMD77 26/11/2015 Put 12.500 1.805 1.805 0.000   0 1.805
NCMD87 26/11/2015 Call 12.750 0.445 0.445 0.000   0 0.445
NCMD97 26/11/2015 Put 12.750 1.985 1.985 0.000   0 1.985
NCMDK7 26/11/2015 Call 13.000 0.385 0.385 0.000 50 0 0.385
NCMDL7 26/11/2015 Put 13.000 2.175 2.175 0.000   0 2.175
NCMDM7 26/11/2015 Call 13.250 0.330 0.330 0.000   0 0.330
NCMDN7 26/11/2015 Put 13.250 2.365 2.365 0.000   0 2.365
NCMT37 26/11/2015 Call 13.260 0.330 0.330 0.000   0 0.330
NCMT47 26/11/2015 Put 13.260 2.360 2.360 0.000   0 2.360
NCMDO7 26/11/2015 Call 13.500 0.285 0.285 0.000   0 0.285
NCMDP7 26/11/2015 Put 13.500 2.575 2.575 0.000   0 2.575
NCMDQ7 26/11/2015 Call 13.750 0.240 0.240 0.000   0 0.240
NCMDR7 26/11/2015 Put 13.750 2.780 2.780 0.000   0 2.780
NCMDU7 26/11/2015 Call 14.000 0.205 0.205 0.000   0 0.205
NCMDV7 26/11/2015 Put 14.000 3.000 3.000 0.000   0 3.000
NCMDW7 26/11/2015 Call 14.250 0.175 0.175 0.000   0 0.175
NCMDX7 26/11/2015 Put 14.250 3.225 3.225 0.000   0 3.225
NCMDY7 26/11/2015 Call 14.500 0.150 0.150 0.000   0 0.150
NCMDZ7 26/11/2015 Put 14.500 3.450 3.450 0.000   0 3.450
NCME17 26/11/2015 Call 14.750 0.125 0.125 0.000   0 0.125
NCME27 26/11/2015 Put 14.750 3.675 3.675 0.000   0 3.675
NCME37 26/11/2015 Call 15.000 0.105 0.105 0.000   0 0.105
NCME47 26/11/2015 Put 15.000 3.900 3.900 0.000   0 3.900
NCME57 26/11/2015 Call 15.500 0.080 0.080 0.000   0 0.080
NCME67 26/11/2015 Put 15.500 4.365 4.365 0.000   0 4.365
NCME97 26/11/2015 Call 16.000 0.055 0.055 0.000   0 0.055
NCMEF7 26/11/2015 Put 16.000 4.850 4.850 0.000   0 4.850
NCMLB7 26/11/2015 Call 16.010 0.055 0.055 0.000   0 0.055
NCMLA7 26/11/2015 Put 16.010 4.795 4.795 0.000   0 4.795
NCMEG7 26/11/2015 Call 16.500 0.040 0.040 0.000   0 0.040
NCMEH7 26/11/2015 Put 16.500 5.350 5.350 0.000   0 5.350
NCMEU7 26/11/2015 Call 17.000 0.030 0.030 0.000   0 0.030
NCMEV7 26/11/2015 Put 17.000 5.850 5.850 0.000   0 5.850
NCMSS7 26/11/2015 Call 17.010 0.030 0.030 0.000   0 0.030
NCMST7 26/11/2015 Put 17.010 5.775 5.775 0.000   0 5.775
NCMIK7 26/11/2015 Call 17.510 0.020 0.020 0.000   0 0.020
NCMIJ7 26/11/2015 Put 17.510 6.275 6.275 0.000   0 6.275
NCMIL7 26/11/2015 Call 19.010 0.007 0.007 0.000   0 0.007
NCMIM7 26/11/2015 Put 19.010 7.765 7.765 0.000   0 7.765
NCMIO7 26/11/2015 Call 19.510 0.005 0.005 0.000   0 0.005
NCMIN7 26/11/2015 Put 19.510 8.265 8.265 0.000   0 8.265
NCMJC7 17/12/2015 Call 5.000 6.190 6.190 0.000   0 6.190
NCMJD7 17/12/2015 Put 5.000 0.005 0.005 0.000   0 0.005
NCMCZ7 17/12/2015 Call 5.500 5.705 5.705 0.000   0 5.705
NCMD17 17/12/2015 Put 5.500 0.010 0.010 0.000   0 0.010
NCMXD9 17/12/2015 Call 6.000 5.225 5.225 0.000   0 5.225
NCMXH9 17/12/2015 Put 6.000 0.025 0.025 0.000   0 0.025
NCMKX9 17/12/2015 Call 6.500 4.750 4.750 0.000   0 4.750
NCMKY9 17/12/2015 Put 6.500 0.050 0.050 0.000   0 0.050
NCMEM9 17/12/2015 Call 7.000 4.280 4.280 0.000   0 4.280
NCMEN9 17/12/2015 Put 7.000 0.080 0.080 0.000   0 0.080
NCMQL8 17/12/2015 Call 7.010 4.270 4.270 0.000   0 4.270
NCMQM8 17/12/2015 Put 7.010 0.085 0.085 0.000   0 0.085
NCMB29 17/12/2015 Call 7.500 3.825 3.825 0.000   0 3.825
NCMB39 17/12/2015 Put 7.500 0.125 0.125 0.000   0 0.125
NCMZY8 17/12/2015 Call 8.000 3.385 3.385 0.000   0 3.385
NCMB19 17/12/2015 Put 8.000 0.185 0.185 0.000   0 0.185
NCMX58 17/12/2015 Call 8.500 2.965 2.965 0.000   0 2.965
NCMX68 17/12/2015 Put 8.500 0.260 0.260 0.000   0 0.260
NCMCQ9 17/12/2015 Call 8.750 2.760 2.760 0.000   0 2.760
NCMCR9 17/12/2015 Put 8.750 0.305 0.305 0.000   0 0.305
NCMMK8 17/12/2015 Call 9.000 2.565 2.565 0.000   0 2.565
NCMML8 17/12/2015 Put 9.000 0.360 0.360 0.000   0 0.360
NCMBH9 17/12/2015 Call 9.250 2.370 2.370 0.000   0 2.370
NCMBI9 17/12/2015 Put 9.250 0.420 0.420 0.000   0 0.420
NCMJN8 17/12/2015 Call 9.500 2.185 2.185 0.000   0 2.185
NCMJO8 17/12/2015 Put 9.500 0.480 0.480 0.000   0 0.480
NCMZJ8 17/12/2015 Call 9.750 2.010 2.010 0.000   0 2.010
NCMZO8 17/12/2015 Put 9.750 0.555 0.555 0.000   0 0.555
NCMZC7 17/12/2015 Call 10.000 1.835 1.835 0.000   0 1.835
NCMZD7 17/12/2015 Put 10.000 0.630 0.630 0.000   0 0.630
NCMBJ9 17/12/2015 Call 10.250 1.680 1.680 0.000   0 1.680
NCMBK9 17/12/2015 Put 10.250 0.725 0.725 0.000   0 0.725
NCMXO7 17/12/2015 Call 10.500 1.525 1.525 0.000   0 1.525
NCMXP7 17/12/2015 Put 10.500 0.820 0.820 0.000   0 0.820
NCMP27 17/12/2015 Call 10.510 1.520 1.520 0.000   0 1.520
NCMP37 17/12/2015 Put 10.510 0.820 0.820 0.000   0 0.820
NCMB69 17/12/2015 Call 10.750 1.385 1.385 0.000   0 1.385
NCMB79 17/12/2015 Put 10.750 0.925 0.925 0.000   0 0.925
NCMXM7 17/12/2015 Call 11.000 1.250 1.250 0.000 400 0 1.250
NCMXN7 17/12/2015 Put 11.000 1.040 1.040 0.000   0 1.040
NCMP57 17/12/2015 Call 11.010 1.245 1.245 0.000   0 1.245
NCMP47 17/12/2015 Put 11.010 1.040 1.040 0.000   0 1.040
NCMB89 17/12/2015 Call 11.250 1.125 1.125 0.000   0 1.125
NCMB99 17/12/2015 Put 11.250 1.160 1.160 0.000   0 1.160
NCMTP7 17/12/2015 Call 11.500 1.015 1.015 0.000   0 1.015
NCMTQ7 17/12/2015 Put 11.500 1.295 1.295 0.000   0 1.295
NCMZP8 17/12/2015 Call 11.750 0.900 0.900 0.000   0 0.900
NCMB49 17/12/2015 Put 11.750 1.435 1.435 0.000   0 1.435
NCMTN7 17/12/2015 Call 12.000 0.810 0.810 0.000   0 0.810
NCMTO7 17/12/2015 Put 12.000 1.585 1.585 0.000   0 1.585
NCMBF9 17/12/2015 Call 12.250 0.715 0.715 0.000   0 0.715
NCMBG9 17/12/2015 Put 12.250 1.740 1.740 0.000   0 1.740
NCMCH7 17/12/2015 Call 12.500 0.635 0.635 0.000   0 0.635
NCMCI7 17/12/2015 Put 12.500 1.910 1.910 0.000   0 1.910
NCMCK9 17/12/2015 Call 12.750 0.560 0.560 0.000   0 0.560
NCMCL9 17/12/2015 Put 12.750 2.085 2.085 0.000   0 2.085
NCMBM7 17/12/2015 Call 13.000 0.495 0.495 0.000   0 0.495
NCMBO7 17/12/2015 Put 13.000 2.265 2.265 0.000   0 2.265
NCMKG9 17/12/2015 Call 13.010 0.490 0.490 0.000   0 0.490
NCMKB9 17/12/2015 Put 13.010 2.260 2.260 0.000   0 2.260
NCMDR9 17/12/2015 Call 13.250 0.435 0.435 0.000   0 0.435
NCMDS9 17/12/2015 Put 13.250 2.460 2.460 0.000   0 2.460
NCMVE9 17/12/2015 Call 13.500 0.380 0.380 0.000   0 0.380
NCMVF9 17/12/2015 Put 13.500 2.655 2.655 0.000   0 2.655
NCMG49 17/12/2015 Call 13.750 0.335 0.335 0.000   0 0.335
NCMG59 17/12/2015 Put 13.750 2.860 2.860 0.000   0 2.860
NCMTM9 17/12/2015 Call 14.000 0.295 0.295 0.000   0 0.295
NCMU29 17/12/2015 Put 14.000 3.070 3.070 0.000   0 3.070
NCMCN9 17/12/2015 Call 14.010 0.290 0.290 0.000   0 0.290
NCMCM9 17/12/2015 Put 14.010 3.055 3.055 0.000   0 3.055
NCMIM9 17/12/2015 Call 14.250 0.255 0.255 0.000   0 0.255
NCMIN9 17/12/2015 Put 14.250 3.285 3.285 0.000   0 3.285
NCMJV9 17/12/2015 Call 14.500 0.225 0.225 0.000   0 0.225
NCMJX9 17/12/2015 Put 14.500 3.505 3.505 0.000   0 3.505
NCMJY9 17/12/2015 Call 14.750 0.200 0.200 0.000   0 0.200
NCMJZ9 17/12/2015 Put 14.750 3.730 3.730 0.000   0 3.730
NCMPP9 17/12/2015 Call 15.000 0.175 0.175 0.000 432 0 0.175
NCMPQ9 17/12/2015 Put 15.000 3.955 3.955 0.000   0 3.955
NCMVC8 17/12/2015 Call 15.010 0.175 0.175 0.000   0 0.175
NCMVB8 17/12/2015 Put 15.010 3.935 3.935 0.000   0 3.935
NCMM19 17/12/2015 Call 15.500 0.135 0.135 0.000   0 0.135
NCMM29 17/12/2015 Put 15.500 4.425 4.425 0.000   0 4.425
NCMJB7 17/12/2015 Call 15.510 0.135 0.135 0.000   0 0.135
NCMJA7 17/12/2015 Put 15.510 4.395 4.395 0.000   0 4.395
NCMJB9 17/12/2015 Call 16.000 0.105 0.105 0.000 432 0 0.105
NCMJC9 17/12/2015 Put 16.000 4.900 4.900 0.000   0 4.900
NCMCO9 17/12/2015 Call 16.010 0.100 0.100 0.000   0 0.100
NCMCP9 17/12/2015 Put 16.010 4.865 4.865 4.700 50 0 4.865
NCMQ69 17/12/2015 Call 16.500 0.075 0.075 0.000   0 0.075
NCMQ79 17/12/2015 Put 16.500 5.385 5.385 0.000   0 5.385
NCMRK8 17/12/2015 Call 17.000 0.060 0.060 0.000   0 0.060
NCMRL8 17/12/2015 Put 17.000 5.870 5.870 0.000   0 5.870
NCMV79 17/12/2015 Call 17.010 0.060 0.060 0.000   0 0.060
NCMV69 17/12/2015 Put 17.010 5.825 5.825 0.000   0 5.825
NCMR69 17/12/2015 Call 17.500 0.045 0.045 0.000   0 0.045
NCMR79 17/12/2015 Put 17.500 6.365 6.365 0.000   0 6.365
NCMIV7 17/12/2015 Call 17.510 0.045 0.045 0.000   0 0.045
NCMIW7 17/12/2015 Put 17.510 6.310 6.310 0.000   0 6.310
NCMFT8 17/12/2015 Call 18.000 0.035 0.035 0.000   0 0.035
NCMFU8 17/12/2015 Put 18.000 6.860 6.860 0.000   0 6.860
NCMV89 17/12/2015 Call 18.010 0.035 0.035 0.000   0 0.035
NCMV99 17/12/2015 Put 18.010 6.800 6.800 0.000   0 6.800
NCMFP7 17/12/2015 Call 19.010 0.020 0.020 0.000   0 0.020
NCMFO7 17/12/2015 Put 19.010 7.785 7.785 0.000   0 7.785
NCMFX8 17/12/2015 Call 20.000 0.010 0.010 0.000   0 0.010
NCMFY8 17/12/2015 Put 20.000 8.850 8.850 0.000   0 8.850
NCMFV8 17/12/2015 Call 21.000 0.005 0.005 0.000   0 0.005
NCMFW8 17/12/2015 Put 21.000 9.850 9.850 0.000   0 9.850
NCMS97 17/12/2015 Call 21.010 0.006 0.006 0.000   0 0.006
NCMS87 17/12/2015 Put 21.010 9.765 9.765 0.000   0 9.765
NCMV78 17/12/2015 Call 22.010 0.003 0.003 0.000   0 0.003
NCMV88 17/12/2015 Put 22.010 10.760 10.760 0.000   0 10.760
NCMIY7 17/12/2015 Call 22.510 0.002 0.002 0.000   0 0.002
NCMIX7 17/12/2015 Put 22.510 11.255 11.255 0.000   0 11.255
NCMFL8 17/12/2015 Call 23.000 0.002 0.002 0.000   0 0.002
NCMFO8 17/12/2015 Put 23.000 11.850 11.850 0.000   0 11.850
NCMGT7 17/12/2015 Call 23.010 0.002 0.002 0.000   0 0.002
NCMGU7 17/12/2015 Put 23.010 11.750 11.750 0.000   0 11.750
NCMZD8 17/12/2015 Call 23.510 0.001 0.001 0.000   0 0.001
NCMZE8 17/12/2015 Put 23.510 12.250 12.250 0.000   0 12.250
NCMG28 17/12/2015 Call 24.000 0.001 0.001 0.000   0 0.001
NCMG38 17/12/2015 Put 24.000 12.850 12.850 0.000   0 12.850
NCMV98 17/12/2015 Call 24.010 0.001 0.001 0.000   0 0.001
NCMVA8 17/12/2015 Put 24.010 12.745 12.745 0.000   0 12.745
NCMWO8 17/12/2015 Call 24.500 0.001 0.001 0.000   0 0.001
NCMWP8 17/12/2015 Put 24.500 13.350 13.350 0.000   0 13.350
NCMWL8 17/12/2015 Call 24.510 0.001 0.001 0.000   0 0.001
NCMWK8 17/12/2015 Put 24.510 13.240 13.240 0.000   0 13.240
NCMFZ8 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
NCMG18 17/12/2015 Put 25.000 13.850 13.850 0.000   0 13.850
NCMCP7 17/12/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMCQ7 17/12/2015 Put 25.010 13.740 13.740 0.000   0 13.740
NCMVZ8 17/12/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMW18 17/12/2015 Put 26.010 14.725 14.725 0.000   0 14.725
NCMG97 17/12/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMGK7 17/12/2015 Put 27.010 15.710 15.710 0.000   0 15.710
NCMGM7 17/12/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMGL7 17/12/2015 Put 27.510 16.205 16.205 0.000   0 16.205
NCMIO8 17/12/2015 Call 28.000 0.000 0.000 0.000   0 0.000
NCMIP8 17/12/2015 Put 28.000 16.850 16.850 0.000   0 16.850
NCMGN7 17/12/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMGO7 17/12/2015 Put 28.010 16.700 16.700 0.000   0 16.700
NCMM28 17/12/2015 Call 29.000 0.000 0.000 0.000   0 0.000
NCMM38 17/12/2015 Put 29.000 17.850 17.850 0.000   0 17.850
NCMXW8 17/12/2015 Call 29.010 0.000 0.000 0.000   0 0.000
NCMXV8 17/12/2015 Put 29.010 17.685 17.685 0.000   0 17.685
NCMCJ7 17/12/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMCK7 17/12/2015 Put 30.010 18.675 18.675 0.000   0 18.675
NCMFK7 17/12/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMFL7 17/12/2015 Put 31.010 19.665 19.665 0.000   0 19.665
NCMEZ7 17/12/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMEY7 17/12/2015 Put 32.010 20.660 20.660 0.000   0 20.660
NCMJ87 17/12/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMJ97 17/12/2015 Put 32.510 21.155 21.155 0.000   0 21.155
NCMFN7 17/12/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMFM7 17/12/2015 Put 33.010 21.655 21.655 0.000   0 21.655
NCMWR8 17/12/2015 Call 35.000 0.000 0.000 0.000   0 0.000
NCMWQ8 17/12/2015 Put 35.000 23.850 23.850 0.000   0 23.850
NCMVO9 17/12/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMVP9 17/12/2015 Put 35.010 23.640 23.640 0.000   0 23.640
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   0 0.000
NCMWM8 17/12/2015 Put 40.000 28.850 28.850 0.000   0 28.850
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 28.610 28.610 0.000   0 28.610
NCMRZ7 28/01/2016 Call 9.000 2.705 2.705 0.000   0 2.705
NCMS17 28/01/2016 Put 9.000 0.455 0.455 0.000   0 0.455
NCMRX7 28/01/2016 Call 9.250 2.500 2.500 0.000   0 2.500
NCMRY7 28/01/2016 Put 9.250 0.515 0.515 0.000   0 0.515
NCMQT7 28/01/2016 Call 9.500 2.315 2.315 0.000   0 2.315
NCMQU7 28/01/2016 Put 9.500 0.580 0.580 0.000   0 0.580
NCMQJ7 28/01/2016 Call 9.750 2.135 2.135 0.000   0 2.135
NCMQK7 28/01/2016 Put 9.750 0.650 0.650 0.000   0 0.650
NCMR27 28/01/2016 Call 10.000 1.965 1.965 0.000   0 1.965
NCMR37 28/01/2016 Put 10.000 0.730 0.730 0.000   0 0.730
NCMR67 28/01/2016 Call 10.250 1.810 1.810 0.000   0 1.810
NCMR77 28/01/2016 Put 10.250 0.820 0.820 0.000   0 0.820
NCMQV7 28/01/2016 Call 10.500 1.655 1.655 0.000   0 1.655
NCMQW7 28/01/2016 Put 10.500 0.915 0.915 0.000   0 0.915
NCMQH7 28/01/2016 Call 10.750 1.515 1.515 0.000   0 1.515
NCMQI7 28/01/2016 Put 10.750 1.025 1.025 0.000   0 1.025
NCMR47 28/01/2016 Call 11.000 1.380 1.380 0.000   0 1.380
NCMR57 28/01/2016 Put 11.000 1.135 1.135 0.000   0 1.135
NCMQP7 28/01/2016 Call 11.250 1.255 1.255 0.000   0 1.255
NCMQQ7 28/01/2016 Put 11.250 1.260 1.260 0.000   0 1.260
NCMQL7 28/01/2016 Call 11.500 1.145 1.145 0.000   0 1.145
NCMQM7 28/01/2016 Put 11.500 1.395 1.395 0.000   0 1.395
NCMQZ7 28/01/2016 Call 11.750 1.035 1.035 0.000   0 1.035
NCMR17 28/01/2016 Put 11.750 1.535 1.535 0.000   0 1.535
NCMR87 28/01/2016 Call 12.000 0.940 0.940 0.000   0 0.940
NCMR97 28/01/2016 Put 12.000 1.695 1.695 0.000   0 1.695
NCMQR7 28/01/2016 Call 12.250 0.850 0.850 0.000   0 0.850
NCMQS7 28/01/2016 Put 12.250 1.855 1.855 0.000   0 1.855
NCMQN7 28/01/2016 Call 12.500 0.770 0.770 0.000   0 0.770
NCMQO7 28/01/2016 Put 12.500 2.020 2.020 0.000   0 2.020
NCMQX7 28/01/2016 Call 12.750 0.700 0.700 0.000   0 0.700
NCMQY7 28/01/2016 Put 12.750 2.200 2.200 0.000   0 2.200
NCMRF7 28/01/2016 Call 13.000 0.630 0.630 0.000   0 0.630
NCMRG7 28/01/2016 Put 13.000 2.370 2.370 0.000   0 2.370
NCMS67 28/01/2016 Call 13.250 0.570 0.570 0.000   0 0.570
NCMS77 28/01/2016 Put 13.250 2.550 2.550 0.000   0 2.550
NCMSK7 28/01/2016 Call 13.500 0.515 0.515 0.000   0 0.515
NCMSL7 28/01/2016 Put 13.500 2.740 2.740 0.000   0 2.740
NCMU27 25/02/2016 Call 9.250 2.585 2.585 0.000   0 2.585
NCMU57 25/02/2016 Put 9.250 0.580 0.580 0.000   0 0.580
NCMTD7 25/02/2016 Call 9.500 2.410 2.410 0.000   0 2.410
NCMTE7 25/02/2016 Put 9.500 0.660 0.660 0.000   0 0.660
NCMT77 25/02/2016 Call 9.750 2.235 2.235 0.000   0 2.235
NCMT87 25/02/2016 Put 9.750 0.735 0.735 0.000   0 0.735
NCMTR7 25/02/2016 Call 10.000 2.080 2.080 0.000   0 2.080
NCMTS7 25/02/2016 Put 10.000 0.825 0.825 0.000   0 0.825
NCMTZ7 25/02/2016 Call 10.250 1.925 1.925 0.000   0 1.925
NCMU17 25/02/2016 Put 10.250 0.915 0.915 0.000   0 0.915
NCMT97 25/02/2016 Call 10.500 1.770 1.770 0.000   0 1.770
NCMTA7 25/02/2016 Put 10.500 1.010 1.010 0.000   0 1.010
NCMTL7 25/02/2016 Call 10.750 1.635 1.635 0.000   0 1.635
NCMTM7 25/02/2016 Put 10.750 1.125 1.125 0.000   0 1.125
NCMTX7 25/02/2016 Call 11.000 1.505 1.505 0.000   0 1.505
NCMTY7 25/02/2016 Put 11.000 1.240 1.240 0.000   0 1.240
NCMTH7 25/02/2016 Call 11.250 1.380 1.380 0.000   0 1.380
NCMTI7 25/02/2016 Put 11.250 1.365 1.365 0.000   0 1.365
NCMTB7 25/02/2016 Call 11.500 1.265 1.265 0.000   0 1.265
NCMTC7 25/02/2016 Put 11.500 1.500 1.500 0.000   0 1.500
NCMTJ7 25/02/2016 Call 11.750 1.155 1.155 0.000   0 1.155
NCMTK7 25/02/2016 Put 11.750 1.640 1.640 0.000   0 1.640
NCMTV7 25/02/2016 Call 12.000 1.055 1.055 0.000   0 1.055
NCMTW7 25/02/2016 Put 12.000 1.795 1.795 0.000   0 1.795
NCMTF7 25/02/2016 Call 12.250 0.965 0.965 0.000   0 0.965
NCMTG7 25/02/2016 Put 12.250 1.950 1.950 0.000   0 1.950
NCMT57 25/02/2016 Call 12.500 0.875 0.875 0.000   0 0.875
NCMT67 25/02/2016 Put 12.500 2.110 2.110 0.000   0 2.110
NCMTT7 25/02/2016 Call 12.750 0.800 0.800 0.000   0 0.800
NCMTU7 25/02/2016 Put 12.750 2.280 2.280 0.000   0 2.280
NCMU67 25/02/2016 Call 13.000 0.720 0.720 0.000   0 0.720
NCMU77 25/02/2016 Put 13.000 2.450 2.450 0.000   0 2.450
NCMQC9 23/03/2016 Call 0.010 11.280 11.280 0.000   0 11.280
NCMP88 23/03/2016 Call 6.500 4.885 4.885 0.000   0 4.885
NCMP98 23/03/2016 Put 6.500 0.160 0.160 0.000   0 0.160
NCMPK8 23/03/2016 Call 7.000 4.445 4.445 0.000   0 4.445
NCMPL8 23/03/2016 Put 7.000 0.215 0.215 0.000   0 0.215
NCMBT7 23/03/2016 Call 7.500 4.010 4.010 0.000   0 4.010
NCMBU7 23/03/2016 Put 7.500 0.280 0.280 0.000   0 0.280
NCMZ19 23/03/2016 Call 8.000 3.605 3.605 0.000   0 3.605
NCMZ29 23/03/2016 Put 8.000 0.365 0.365 0.000   0 0.365
NCMBR7 23/03/2016 Call 8.500 3.220 3.220 0.000   0 3.220
NCMBS7 23/03/2016 Put 8.500 0.470 0.470 0.000   0 0.470
NCMZD9 23/03/2016 Call 9.000 2.850 2.850 0.000   0 2.850
NCMZE9 23/03/2016 Put 9.000 0.590 0.590 0.000   0 0.590
NCMS27 23/03/2016 Call 9.250 2.680 2.680 0.000   0 2.680
NCMS37 23/03/2016 Put 9.250 0.665 0.665 0.000   0 0.665
NCMB17 23/03/2016 Call 9.500 2.505 2.505 0.000   0 2.505
NCMB27 23/03/2016 Put 9.500 0.735 0.735 0.000   0 0.735
NCMNN7 23/03/2016 Call 9.750 2.340 2.340 0.000   0 2.340
NCMNO7 23/03/2016 Put 9.750 0.820 0.820 0.000   0 0.820
NCMZF9 23/03/2016 Call 10.000 2.180 2.180 0.000   0 2.180
NCMZG9 23/03/2016 Put 10.000 0.910 0.910 0.000   0 0.910
NCMMK7 23/03/2016 Call 10.250 2.025 2.025 0.000   0 2.025
NCMML7 23/03/2016 Put 10.250 1.010 1.010 0.000   0 1.010
NCMZX9 23/03/2016 Call 10.500 1.880 1.880 0.000   0 1.880
NCMZY9 23/03/2016 Put 10.500 1.110 1.110 0.000   0 1.110
NCMLK7 23/03/2016 Call 10.750 1.745 1.745 0.000   0 1.745
NCMLL7 23/03/2016 Put 10.750 1.225 1.225 0.000   0 1.225
NCMZB9 23/03/2016 Call 11.000 1.615 1.615 0.000   0 1.615
NCMZC9 23/03/2016 Put 11.000 1.345 1.345 0.000   0 1.345
NCMI87 23/03/2016 Call 11.250 1.490 1.490 0.000   0 1.490
NCMI97 23/03/2016 Put 11.250 1.470 1.470 0.000   0 1.470
NCMZ99 23/03/2016 Call 11.500 1.380 1.380 0.000   0 1.380
NCMZA9 23/03/2016 Put 11.500 1.605 1.605 0.000   0 1.605
NCMWX9 23/03/2016 Call 11.750 1.270 1.270 0.000   0 1.270
NCMWY9 23/03/2016 Put 11.750 1.740 1.740 0.000   0 1.740
NCMBX7 23/03/2016 Call 12.000 1.165 1.165 0.000   0 1.165
NCMBY7 23/03/2016 Put 12.000 1.885 1.885 0.000   0 1.885
NCMWN9 23/03/2016 Call 12.250 1.075 1.075 0.000   0 1.075
NCMWO9 23/03/2016 Put 12.250 2.045 2.045 0.000   0 2.045
NCMDS7 23/03/2016 Call 12.500 0.980 0.980 0.000   0 0.980
NCMDT7 23/03/2016 Put 12.500 2.200 2.200 0.000   0 2.200
NCMWJ9 23/03/2016 Call 12.750 0.895 0.895 0.000   0 0.895
NCMWK9 23/03/2016 Put 12.750 2.365 2.365 0.000   0 2.365
NCME77 23/03/2016 Call 13.000 0.820 0.820 0.000   0 0.820
NCME87 23/03/2016 Put 13.000 2.540 2.540 0.000   0 2.540
NCMIG7 23/03/2016 Call 13.010 0.815 0.815 0.000   0 0.815
NCMIF7 23/03/2016 Put 13.010 2.515 2.515 0.000   0 2.515
NCMWP9 23/03/2016 Call 13.250 0.750 0.750 0.000   0 0.750
NCMWQ9 23/03/2016 Put 13.250 2.715 2.715 0.000   0 2.715
NCMDT9 23/03/2016 Call 13.500 0.675 0.675 0.000   0 0.675
NCMDU9 23/03/2016 Put 13.500 2.895 2.895 0.000   0 2.895
NCMWV9 23/03/2016 Call 13.750 0.620 0.620 0.000   0 0.620
NCMWW9 23/03/2016 Put 13.750 3.090 3.090 0.000   0 3.090
NCMGS9 23/03/2016 Call 14.000 0.560 0.560 0.000   0 0.560
NCMGT9 23/03/2016 Put 14.000 3.285 3.285 0.000   0 3.285
NCMWR9 23/03/2016 Call 14.250 0.505 0.505 0.000   0 0.505
NCMWS9 23/03/2016 Put 14.250 3.480 3.480 0.000   0 3.480
NCMIO9 23/03/2016 Call 14.500 0.460 0.460 0.000   0 0.460
NCMIP9 23/03/2016 Put 14.500 3.685 3.685 0.000   0 3.685
NCMWT9 23/03/2016 Call 14.750 0.420 0.420 0.000   0 0.420
NCMWU9 23/03/2016 Put 14.750 3.895 3.895 0.000   0 3.895
NCMK19 23/03/2016 Call 15.000 0.375 0.375 0.000   0 0.375
NCMK29 23/03/2016 Put 15.000 4.105 4.105 0.000   0 4.105
NCMWL9 23/03/2016 Call 15.500 0.310 0.310 0.000   0 0.310
NCMWM9 23/03/2016 Put 15.500 4.540 4.540 0.000   0 4.540
NCMM39 23/03/2016 Call 16.000 0.250 0.250 0.000   0 0.250
NCMM49 23/03/2016 Put 16.000 4.985 4.985 0.000   0 4.985
NCMXG9 23/03/2016 Call 16.500 0.205 0.205 0.000   0 0.205
NCMXK9 23/03/2016 Put 16.500 5.440 5.440 0.000   0 5.440
NCMML9 23/03/2016 Call 17.000 0.165 0.165 0.000   0 0.165
NCMMM9 23/03/2016 Put 17.000 5.905 5.905 0.000   0 5.905
NCMXP9 23/03/2016 Call 17.500 0.135 0.135 0.000   0 0.135
NCMXQ9 23/03/2016 Put 17.500 6.380 6.380 0.000   0 6.380
NCMR89 23/03/2016 Call 18.000 0.095 0.095 0.000   0 0.095
NCMR99 23/03/2016 Put 18.000 6.855 6.855 0.000   0 6.855
NCMGV7 23/03/2016 Call 23.010 0.010 0.010 0.000   0 0.010
NCMGW7 23/03/2016 Put 23.010 11.590 11.590 0.000   0 11.590
NCMGY7 23/03/2016 Call 27.010 0.002 0.002 0.000   0 0.002
NCMGX7 23/03/2016 Put 27.010 15.530 15.530 0.000   0 15.530
NCMJE7 23/06/2016 Call 5.000 6.340 6.340 0.000   0 6.340
NCMJF7 23/06/2016 Put 5.000 0.105 0.105 0.000   0 0.105
NCMD27 23/06/2016 Call 5.500 5.880 5.880 0.000   0 5.880
NCMD37 23/06/2016 Put 5.500 0.145 0.145 0.000   0 0.145
NCMXI9 23/06/2016 Call 6.000 5.440 5.440 0.000   0 5.440
NCMXJ9 23/06/2016 Put 6.000 0.190 0.190 0.000   0 0.190
NCMKZ9 23/06/2016 Call 6.500 5.005 5.005 0.000   0 5.005
NCML19 23/06/2016 Put 6.500 0.255 0.255 0.000   0 0.255
NCMEO9 23/06/2016 Call 7.000 4.585 4.585 0.000   0 4.585
NCMFX9 23/06/2016 Put 7.000 0.325 0.325 0.000   0 0.325
NCMU99 23/06/2016 Call 7.500 4.185 4.185 0.000   0 4.185
NCMUA9 23/06/2016 Put 7.500 0.415 0.415 0.000   0 0.415
NCMK89 23/06/2016 Call 8.000 3.795 3.795 0.000   0 3.795
NCMK99 23/06/2016 Put 8.000 0.525 0.525 0.000   0 0.525
NCMG69 23/06/2016 Call 8.500 3.425 3.425 0.000   0 3.425
NCMG79 23/06/2016 Put 8.500 0.645 0.645 0.000   0 0.645
NCMGO9 23/06/2016 Call 9.000 3.080 3.080 0.000   0 3.080
NCMGP9 23/06/2016 Put 9.000 0.790 0.790 0.000   0 0.790
NCMS47 23/06/2016 Call 9.250 2.910 2.910 0.000   0 2.910
NCMS57 23/06/2016 Put 9.250 0.865 0.865 0.000   0 0.865
NCMG89 23/06/2016 Call 9.500 2.750 2.750 0.000   0 2.750
NCMG99 23/06/2016 Put 9.500 0.950 0.950 0.000   0 0.950
NCMNP7 23/06/2016 Call 9.750 2.595 2.595 0.000   0 2.595
NCMNQ7 23/06/2016 Put 9.750 1.045 1.045 0.000   0 1.045
NCMGM9 23/06/2016 Call 10.000 2.445 2.445 0.000   0 2.445
NCMGN9 23/06/2016 Put 10.000 1.140 1.140 0.000   0 1.140
NCMMM7 23/06/2016 Call 10.250 2.295 2.295 0.000   0 2.295
NCMMN7 23/06/2016 Put 10.250 1.235 1.235 0.000   0 1.235
NCMFV9 23/06/2016 Call 10.500 2.160 2.160 0.000   0 2.160
NCMFW9 23/06/2016 Put 10.500 1.350 1.350 0.000   0 1.350
NCMLM7 23/06/2016 Call 10.750 2.030 2.030 0.000   0 2.030
NCMLN7 23/06/2016 Put 10.750 1.465 1.465 0.000   0 1.465
NCMGQ9 23/06/2016 Call 11.000 1.895 1.895 0.000   0 1.895
NCMGR9 23/06/2016 Put 11.000 1.580 1.580 0.000   0 1.580
NCMJM7 23/06/2016 Call 11.250 1.775 1.775 0.000   0 1.775
NCMJN7 23/06/2016 Put 11.250 1.705 1.705 0.000   0 1.705
NCMGK9 23/06/2016 Call 11.500 1.665 1.665 0.000   0 1.665
NCMGL9 23/06/2016 Put 11.500 1.845 1.845 0.000   0 1.845
NCMJU7 23/06/2016 Call 11.750 1.560 1.560 0.000   0 1.560
NCMJV7 23/06/2016 Put 11.750 1.985 1.985 0.000   0 1.985
NCMJ69 23/06/2016 Call 12.000 1.450 1.450 0.000   0 1.450
NCMJ79 23/06/2016 Put 12.000 2.125 2.125 0.000   0 2.125
NCMJK7 23/06/2016 Call 12.250 1.360 1.360 0.000   0 1.360
NCMJL7 23/06/2016 Put 12.250 2.280 2.280 0.000   0 2.280
NCMKQ9 23/06/2016 Call 12.500 1.270 1.270 0.000   0 1.270
NCMKR9 23/06/2016 Put 12.500 2.440 2.440 0.000   0 2.440
NCMJS7 23/06/2016 Call 12.750 1.185 1.185 0.000   0 1.185
NCMJT7 23/06/2016 Put 12.750 2.600 2.600 0.000   0 2.600
NCMQE9 23/06/2016 Call 13.000 1.095 1.095 0.000   0 1.095
NCMQF9 23/06/2016 Put 13.000 2.760 2.760 0.000   0 2.760
NCMJG7 23/06/2016 Call 13.250 1.025 1.025 0.000   0 1.025
NCMJH7 23/06/2016 Put 13.250 2.940 2.940 0.000   0 2.940
NCMUP9 23/06/2016 Call 13.500 0.955 0.955 0.000   0 0.955
NCMUQ9 23/06/2016 Put 13.500 3.115 3.115 0.000   0 3.115
NCMJO7 23/06/2016 Call 13.750 0.885 0.885 0.000   0 0.885
NCMJP7 23/06/2016 Put 13.750 3.295 3.295 0.000   0 3.295
NCMUR9 23/06/2016 Call 14.000 0.815 0.815 0.000   0 0.815
NCMUS9 23/06/2016 Put 14.000 3.480 3.480 0.000   0 3.480
NCMJI7 23/06/2016 Call 14.250 0.765 0.765 0.000   0 0.765
NCMJJ7 23/06/2016 Put 14.250 3.675 3.675 0.000   0 3.675
NCMIQ9 23/06/2016 Call 14.500 0.710 0.710 0.000   0 0.710
NCMIR9 23/06/2016 Put 14.500 3.875 3.875 0.000   0 3.875
NCMJQ7 23/06/2016 Call 14.750 0.660 0.660 0.000   0 0.660
NCMJR7 23/06/2016 Put 14.750 4.070 4.070 0.000   0 4.070
NCMK39 23/06/2016 Call 15.000 0.605 0.605 0.000   0 0.605
NCMK49 23/06/2016 Put 15.000 4.270 4.270 0.000   0 4.270
NCMM59 23/06/2016 Call 16.000 0.450 0.450 0.000   0 0.450
NCMM69 23/06/2016 Put 16.000 5.125 5.125 0.000   0 5.125
NCMMN9 23/06/2016 Call 17.000 0.335 0.335 0.000   0 0.335
NCMMO9 23/06/2016 Put 17.000 6.020 6.020 0.000   0 6.020
NCMRF9 23/06/2016 Call 18.000 0.250 0.250 0.000   0 0.250
NCMRG9 23/06/2016 Put 18.000 6.945 6.945 0.000   0 6.945
NCMB37 23/06/2016 Call 19.000 0.185 0.185 0.000   0 0.185
NCMB47 23/06/2016 Put 19.000 7.895 7.895 0.000   0 7.895
NCMN39 23/06/2016 Call 30.000 0.007 0.007 0.000   0 0.007
NCMN29 23/06/2016 Put 30.000 18.850 18.850 0.000   0 18.850
NCMN49 23/06/2016 Call 35.000 0.002 0.002 0.000   0 0.002
NCMN59 23/06/2016 Put 35.000 23.850 23.850 0.000   0 23.850
NCMN79 23/06/2016 Call 40.000 0.000 0.000 0.000   0 0.000
NCMN69 23/06/2016 Put 40.000 28.850 28.850 0.000   0 28.850
NCMLC7 23/06/2016 Call 40.010 0.001 0.001 0.000   0 0.001
NCMLD7 23/06/2016 Put 40.010 28.195 28.195 0.000   0 28.195
NCMSG7 29/09/2016 Call 8.500 3.635 3.635 0.000   0 3.635
NCMSH7 29/09/2016 Put 8.500 0.805 0.805 0.000   0 0.805
NCMRH7 29/09/2016 Call 9.000 3.325 3.325 0.000   0 3.325
NCMRI7 29/09/2016 Put 9.000 0.995 0.995 0.000   0 0.995
NCMMS7 29/09/2016 Call 9.500 3.015 3.015 0.000   0 3.015
NCMMT7 29/09/2016 Put 9.500 1.180 1.180 0.000   0 1.180
NCMMO7 29/09/2016 Call 10.000 2.715 2.715 0.000   0 2.715
NCMMP7 29/09/2016 Put 10.000 1.365 1.365 0.000   0 1.365
NCMKZ7 29/09/2016 Call 10.500 2.450 2.450 0.000   0 2.450
NCML17 29/09/2016 Put 10.500 1.585 1.585 0.000   0 1.585
NCMK17 29/09/2016 Call 11.000 2.195 2.195 0.000   0 2.195
NCMK27 29/09/2016 Put 11.000 1.815 1.815 0.000   0 1.815
NCMK97 29/09/2016 Call 11.500 1.975 1.975 0.000   0 1.975
NCMKA7 29/09/2016 Put 11.500 2.090 2.090 0.000   0 2.090
NCMJY7 29/09/2016 Call 12.000 1.765 1.765 0.000   0 1.765
NCMJZ7 29/09/2016 Put 12.000 2.370 2.370 0.000   0 2.370
NCMK77 29/09/2016 Call 12.500 1.575 1.575 0.000   0 1.575
NCMK87 29/09/2016 Put 12.500 2.685 2.685 0.000   0 2.685
NCMJW7 29/09/2016 Call 13.000 1.400 1.400 0.000   0 1.400
NCMJX7 29/09/2016 Put 13.000 3.000 3.000 0.000   0 3.000
NCMKB7 29/09/2016 Call 13.500 1.240 1.240 0.000   0 1.240
NCMKC7 29/09/2016 Put 13.500 3.340 3.340 0.000   0 3.340
NCMK37 29/09/2016 Call 14.000 1.105 1.105 0.000   0 1.105
NCMK47 29/09/2016 Put 14.000 3.695 3.695 0.000   0 3.695
NCMKD7 29/09/2016 Call 14.500 0.975 0.975 0.000   0 0.975
NCMKE7 29/09/2016 Put 14.500 4.065 4.065 0.000   0 4.065
NCMK57 29/09/2016 Call 15.000 0.865 0.865 0.000   0 0.865
NCMK67 29/09/2016 Put 15.000 4.450 4.450 0.000   0 4.450
NCMSO7 29/09/2016 Call 20.000 0.225 0.225 0.000   0 0.225
NCMSP7 29/09/2016 Put 20.000 8.880 8.880 0.000   0 8.880
NCMSR7 29/09/2016 Call 20.010 0.225 0.225 0.000   0 0.225
NCMSQ7 29/09/2016 Put 20.010 8.730 8.730 8.700 10 0 8.730
NCMWH7 22/12/2016 Call 5.500 6.070 6.070 0.000   0 6.070
NCMWI7 22/12/2016 Put 5.500 0.305 0.305 0.000   0 0.305
NCMYT7 22/12/2016 Call 6.000 5.660 5.660 0.000   0 5.660
NCMYU7 22/12/2016 Put 6.000 0.360 0.360 0.000   0 0.360
NCMY17 22/12/2016 Call 6.500 5.265 5.265 0.000   0 5.265
NCMY27 22/12/2016 Put 6.500 0.450 0.450 0.000   0 0.450
NCMYR7 22/12/2016 Call 7.000 4.875 4.875 0.000   0 4.875
NCMYS7 22/12/2016 Put 7.000 0.550 0.550 0.000   0 0.550
NCMWJ7 22/12/2016 Call 7.500 4.505 4.505 0.000   0 4.505
NCMXZ7 22/12/2016 Put 7.500 0.675 0.675 0.000   0 0.675
NCMY77 22/12/2016 Call 8.000 4.145 4.145 0.000   0 4.145
NCMYO7 22/12/2016 Put 8.000 0.805 0.805 0.000   0 0.805
NCMY57 22/12/2016 Call 8.500 3.810 3.810 0.000   0 3.810
NCMY67 22/12/2016 Put 8.500 0.965 0.965 0.000   0 0.965
NCMYP7 22/12/2016 Call 9.000 3.490 3.490 0.000   0 3.490
NCMYQ7 22/12/2016 Put 9.000 1.130 1.130 0.000   0 1.130
NCMY37 22/12/2016 Call 9.500 3.200 3.200 0.000   0 3.200
NCMY47 22/12/2016 Put 9.500 1.325 1.325 0.000   0 1.325
NCMZ17 22/12/2016 Call 10.000 2.915 2.915 0.000   0 2.915
NCMZ27 22/12/2016 Put 10.000 1.525 1.525 0.000   0 1.525
NCMZL7 22/12/2016 Call 10.500 2.665 2.665 0.000   0 2.665
NCMZM7 22/12/2016 Put 10.500 1.760 1.760 0.000   0 1.760
NCMDM8 22/12/2016 Call 11.000 2.410 2.410 0.000   0 2.410
NCMDN8 22/12/2016 Put 11.000 1.995 1.995 0.000   0 1.995
NCMDO8 22/12/2016 Call 11.500 2.195 2.195 0.000   0 2.195
NCMDP8 22/12/2016 Put 11.500 2.270 2.270 0.000   0 2.270
NCMDR8 22/12/2016 Call 12.000 1.980 1.980 0.000   0 1.980
NCMDQ8 22/12/2016 Put 12.000 2.550 2.550 0.000   0 2.550
NCMDS8 22/12/2016 Call 12.500 1.790 1.790 0.000   0 1.790
NCMDT8 22/12/2016 Put 12.500 2.860 2.860 0.000   0 2.860
NCMEN8 22/12/2016 Call 13.000 1.615 1.615 0.000   0 1.615
NCMEM8 22/12/2016 Put 13.000 3.175 3.175 0.000   0 3.175
NCMQJ8 22/12/2016 Call 13.500 1.445 1.445 0.000   0 1.445
NCMQK8 22/12/2016 Put 13.500 3.505 3.505 0.000   0 3.505
NCMEO8 22/12/2016 Call 14.000 1.310 1.310 0.000   0 1.310
NCMEP8 22/12/2016 Put 14.000 3.860 3.860 0.000   0 3.860
NCMMV9 22/12/2016 Call 14.500 1.175 1.175 0.000   0 1.175
NCMMW9 22/12/2016 Put 14.500 4.215 4.215 0.000   0 4.215
NCMER8 22/12/2016 Call 15.000 1.055 1.055 0.000   0 1.055
NCMEQ8 22/12/2016 Put 15.000 4.590 4.590 0.000   0 4.590
NCMM79 22/12/2016 Call 16.000 0.845 0.845 0.000   0 0.845
NCMM89 22/12/2016 Put 16.000 5.370 5.370 0.000   0 5.370
NCMMP9 22/12/2016 Call 17.000 0.680 0.680 0.000   0 0.680
NCMMQ9 22/12/2016 Put 17.000 6.205 6.205 0.000   0 6.205
NCMRH9 22/12/2016 Call 18.000 0.540 0.540 0.000   0 0.540
NCMRI9 22/12/2016 Put 18.000 7.075 7.075 0.000   0 7.075
NCMB57 22/12/2016 Call 19.000 0.430 0.430 0.000   0 0.430
NCMB67 22/12/2016 Put 19.000 7.975 7.975 0.000   0 7.975
NCMPM8 29/06/2017 Call 6.500 5.430 5.430 5.500 100 0 5.430
NCMPN8 29/06/2017 Put 6.500 0.600 0.600 0.000   0 0.600
NCMPO8 29/06/2017 Call 7.000 5.075 5.075 0.000   0 5.075
NCMPP8 29/06/2017 Put 7.000 0.745 0.745 0.000   0 0.745
NCMJ28 29/06/2017 Call 7.500 4.735 4.735 0.000   0 4.735
NCMJ38 29/06/2017 Put 7.500 0.890 0.890 0.000   0 0.890
NCMDW8 29/06/2017 Call 8.000 4.410 4.410 0.000   0 4.410
NCMDX8 29/06/2017 Put 8.000 1.055 1.055 0.000   0 1.055
NCMPW7 29/06/2017 Call 8.500 4.100 4.100 0.000   0 4.100
NCMPX7 29/06/2017 Put 8.500 1.215 1.215 0.000   0 1.215
NCMQB7 29/06/2017 Call 9.000 3.820 3.820 0.000   0 3.820
NCMQC7 29/06/2017 Put 9.000 1.405 1.405 0.000   0 1.405
NCMPY7 29/06/2017 Call 9.500 3.540 3.540 0.000   0 3.540
NCMPZ7 29/06/2017 Put 9.500 1.600 1.600 0.000   0 1.600
NCMQ97 29/06/2017 Call 10.000 3.285 3.285 0.000   0 3.285
NCMQA7 29/06/2017 Put 10.000 1.820 1.820 0.000   0 1.820
NCMQ17 29/06/2017 Call 10.500 3.035 3.035 0.000   0 3.035
NCMQ27 29/06/2017 Put 10.500 2.055 2.055 0.000   0 2.055
NCMQ77 29/06/2017 Call 11.000 2.790 2.790 0.000   0 2.790
NCMQ87 29/06/2017 Put 11.000 2.300 2.300 0.000   0 2.300
NCMQ57 29/06/2017 Call 11.500 2.585 2.585 0.000   0 2.585
NCMQ67 29/06/2017 Put 11.500 2.575 2.575 0.000   0 2.575
NCMPU7 29/06/2017 Call 12.000 2.380 2.380 0.000   0 2.380
NCMPV7 29/06/2017 Put 12.000 2.860 2.860 0.000   0 2.860
NCMQ37 29/06/2017 Call 12.500 2.195 2.195 0.000   0 2.195
NCMQ47 29/06/2017 Put 12.500 3.160 3.160 0.000   0 3.160
NCMQF7 29/06/2017 Call 13.000 2.035 2.035 0.000   0 2.035
NCMQG7 29/06/2017 Put 13.000 3.480 3.480 0.000   0 3.480
NCMU37 29/06/2017 Call 13.500 1.870 1.870 0.000   0 1.870
NCMU47 29/06/2017 Put 13.500 3.805 3.805 0.000   0 3.805
NCMGU9 29/06/2017 Call 14.000 1.715 1.715 0.000   0 1.715
NCMGV9 29/06/2017 Put 14.000 4.145 4.145 0.000   0 4.145
NCMIS9 29/06/2017 Call 14.500 1.585 1.585 0.000   0 1.585
NCMIT9 29/06/2017 Put 14.500 4.500 4.500 0.000   0 4.500
NCMK59 29/06/2017 Call 15.000 1.460 1.460 0.000   0 1.460
NCMK69 29/06/2017 Put 15.000 4.860 4.860 0.000   0 4.860
NCMM99 29/06/2017 Call 16.000 1.240 1.240 0.000   0 1.240
NCMMA9 29/06/2017 Put 16.000 5.625 5.625 0.000   0 5.625
NCMMR9 29/06/2017 Call 17.000 1.055 1.055 0.000   0 1.055
NCMMS9 29/06/2017 Put 17.000 6.415 6.415 0.000   0 6.415
NCMRJ9 29/06/2017 Call 18.000 0.905 0.905 0.000   0 0.905
NCMRK9 29/06/2017 Put 18.000 7.250 7.250 0.000   0 7.250
NCMB77 29/06/2017 Call 19.000 0.755 0.755 0.790 10 0 0.755
NCMB87 29/06/2017 Put 19.000 8.115 8.115 0.000   0 8.115
NCMQ89 29/06/2017 Call 20.000 0.605 0.605 0.000   0 0.605
NCMQ99 29/06/2017 Put 20.000 9.005 9.005 0.000   0 9.005
NCMCS9 21/12/2017 Call 8.500 4.360 4.360 0.000   0 4.360
NCMCT9 21/12/2017 Put 8.500 1.400 1.400 0.000   0 1.400
NCMBU9 21/12/2017 Call 9.000 4.085 4.085 0.000   0 4.085
NCMBV9 21/12/2017 Put 9.000 1.605 1.605 0.000   0 1.605
NCMBO9 21/12/2017 Call 9.500 3.820 3.820 0.000   0 3.820
NCMBP9 21/12/2017 Put 9.500 1.810 1.810 0.000   0 1.810
NCMC39 21/12/2017 Call 10.000 3.575 3.575 0.000   0 3.575
NCMC49 21/12/2017 Put 10.000 2.050 2.050 0.000   0 2.050
NCMBL9 21/12/2017 Call 10.500 3.330 3.330 0.000   0 3.330
NCMBM9 21/12/2017 Put 10.500 2.290 2.290 0.000   0 2.290
NCMC59 21/12/2017 Call 11.000 3.100 3.100 0.000   0 3.100
NCMC69 21/12/2017 Put 11.000 2.545 2.545 0.000   0 2.545
NCMC19 21/12/2017 Call 11.500 2.905 2.905 0.000   0 2.905
NCMC29 21/12/2017 Put 11.500 2.830 2.830 0.000   0 2.830
NCMBS9 21/12/2017 Call 12.000 2.715 2.715 0.000   0 2.715
NCMBT9 21/12/2017 Put 12.000 3.120 3.120 0.000   0 3.120
NCMBW9 21/12/2017 Call 12.500 2.535 2.535 0.000   0 2.535
NCMBX9 21/12/2017 Put 12.500 3.425 3.425 0.000   0 3.425
NCMBQ9 21/12/2017 Call 13.000 2.390 2.390 0.000   0 2.390
NCMBR9 21/12/2017 Put 13.000 3.750 3.750 0.000   0 3.750
NCMDV9 21/12/2017 Call 13.500 2.250 2.250 0.000   0 2.250
NCMDW9 21/12/2017 Put 13.500 4.075 4.075 0.000   0 4.075
NCMGW9 21/12/2017 Call 14.000 2.110 2.110 0.000   0 2.110
NCMGX9 21/12/2017 Put 14.000 4.405 4.405 0.000   0 4.405
NCMIU9 21/12/2017 Call 14.500 1.990 1.990 0.000   0 1.990
NCMIV9 21/12/2017 Put 14.500 4.760 4.760 0.000   0 4.760
NCMK79 21/12/2017 Call 15.000 1.880 1.880 0.000   0 1.880
NCMKA9 21/12/2017 Put 15.000 5.115 5.115 0.000   0 5.115
NCMMB9 21/12/2017 Call 16.000 1.670 1.670 0.000   0 1.670
NCMMC9 21/12/2017 Put 16.000 5.855 5.855 0.000   0 5.855
NCMMT9 21/12/2017 Call 17.000 1.495 1.495 0.000   0 1.495
NCMMU9 21/12/2017 Put 17.000 6.630 6.630 0.000   0 6.630
NCMRL9 21/12/2017 Call 18.000 1.335 1.335 0.000   0 1.335
NCMRM9 21/12/2017 Put 18.000 7.440 7.440 0.000   0 7.440
NCMB97 21/12/2017 Call 19.000 1.190 1.190 0.000   0 1.190
NCMBF7 21/12/2017 Put 19.000 8.280 8.280 0.000   0 8.280
NCMQB9 21/12/2017 Call 20.000 1.075 1.075 0.000   0 1.075
NCMQA9 21/12/2017 Put 20.000 9.150 9.150 0.000   0 9.150
NCMSI7 28/06/2018 Call 8.500 4.610 4.610 0.000   0 4.610
NCMSJ7 28/06/2018 Put 8.500 1.605 1.605 0.000   0 1.605
NCMRJ7 28/06/2018 Call 9.000 4.435 4.435 0.000   0 4.435
NCMRK7 28/06/2018 Put 9.000 1.815 1.815 0.000   0 1.815
NCMMU7 28/06/2018 Call 9.500 4.210 4.210 0.000   0 4.210
NCMMV7 28/06/2018 Put 9.500 2.035 2.035 0.000   0 2.035
NCMMQ7 28/06/2018 Call 10.000 3.960 3.960 0.000   0 3.960
NCMMR7 28/06/2018 Put 10.000 2.275 2.275 0.000   0 2.275
NCML27 28/06/2018 Call 10.500 3.705 3.705 0.000   0 3.705
NCML37 28/06/2018 Put 10.500 2.520 2.520 0.000   0 2.520
NCMKF7 28/06/2018 Call 11.000 3.465 3.465 0.000   0 3.465
NCMKG7 28/06/2018 Put 11.000 2.785 2.785 0.000   0 2.785
NCMKT7 28/06/2018 Call 11.500 3.250 3.250 0.000   0 3.250
NCMKU7 28/06/2018 Put 11.500 3.070 3.070 0.000   0 3.070
NCMKL7 28/06/2018 Call 12.000 3.050 3.050 0.000   0 3.050
NCMKM7 28/06/2018 Put 12.000 3.360 3.360 0.000   0 3.360
NCMKV7 28/06/2018 Call 12.500 2.865 2.865 0.000   0 2.865
NCMKW7 28/06/2018 Put 12.500 3.665 3.665 0.000   0 3.665
NCMKH7 28/06/2018 Call 13.000 2.720 2.720 0.000   0 2.720
NCMKI7 28/06/2018 Put 13.000 3.985 3.985 0.000   0 3.985
NCMKR7 28/06/2018 Call 13.500 2.585 2.585 0.000   0 2.585
NCMKS7 28/06/2018 Put 13.500 4.305 4.305 0.000   0 4.305
NCMKN7 28/06/2018 Call 14.000 2.465 2.465 0.000   0 2.465
NCMKO7 28/06/2018 Put 14.000 4.615 4.615 0.000   0 4.615
NCMKP7 28/06/2018 Call 14.500 2.345 2.345 0.000   0 2.345
NCMKQ7 28/06/2018 Put 14.500 4.940 4.940 0.000   0 4.940
NCMKJ7 28/06/2018 Call 15.000 2.225 2.225 0.000   0 2.225
NCMKK7 28/06/2018 Put 15.000 5.270 5.270 0.000   0 5.270

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.