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 14.865 Up 0.535 14.860 14.870 14.470 14.880 14.470 3,908,336 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMUG8 28/05/2015 Call 7.500 7.355 7.355 0.000   0 6.850
NCMUH8 28/05/2015 Put 7.500 0.000 0.000 0.000   0 0.000
NCMUI8 28/05/2015 Call 7.750 7.105 7.105 0.000   0 6.600
NCMUJ8 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.000
NCMUM8 28/05/2015 Call 8.000 6.855 6.855 0.000   0 6.355
NCMUN8 28/05/2015 Put 8.000 0.000 0.000 0.000   0 0.000
NCMUO8 28/05/2015 Call 8.250 6.610 6.610 0.000   0 6.105
NCMUP8 28/05/2015 Put 8.250 0.000 0.000 0.000   10 0.000
NCMU28 28/05/2015 Call 8.500 6.360 6.360 0.000   0 5.860
NCMU38 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
NCMSY8 28/05/2015 Call 8.750 6.110 6.110 0.000   0 5.615
NCMSZ8 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
NCMSS8 28/05/2015 Call 9.000 5.860 5.860 0.000   0 5.365
NCMST8 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
NCMT78 28/05/2015 Call 9.250 5.615 5.615 0.000   20 5.115
NCMT88 28/05/2015 Put 9.250 0.000 0.000 0.000   125 0.001
NCMTD8 28/05/2015 Call 9.500 5.365 5.365 0.000   0 4.870
NCMTE8 28/05/2015 Put 9.500 0.001 0.001 0.000   1,115 0.001
NCMT18 28/05/2015 Call 9.750 5.115 5.115 0.000   100 4.620
NCMT28 28/05/2015 Put 9.750 0.001 0.001 0.000   100 0.002
NCMSO8 28/05/2015 Call 10.000 4.870 4.870 0.000   134 4.370
NCMSP8 28/05/2015 Put 10.000 0.002 0.002 0.000   365 0.004
NCMT38 28/05/2015 Call 10.250 4.620 4.620 0.000   40 4.120
NCMT68 28/05/2015 Put 10.250 0.004 0.004 0.000   100 0.007
NCMSU8 28/05/2015 Call 10.500 4.370 4.370 0.000   130 3.875
NCMSV8 28/05/2015 Put 10.500 0.006 0.006 0.000   0 0.010
NCMSM8 28/05/2015 Call 10.750 4.125 4.125 0.000   130 3.625
NCMSN8 28/05/2015 Put 10.750 0.009 0.009 0.000   0 0.015
NCMX19 28/05/2015 Call 10.760 4.115 4.115 0.000   20 3.620
NCMWZ9 28/05/2015 Put 10.760 0.009 0.009 0.000   0 0.015
NCMT98 28/05/2015 Call 11.000 3.875 3.875 0.000   479 3.385
NCMTA8 28/05/2015 Put 11.000 0.015 0.015 0.000   430 0.020
NCMTA9 28/05/2015 Call 11.010 3.865 3.865 0.000   30 3.375
NCMTB9 28/05/2015 Put 11.010 0.015 0.015 0.000   70 0.025
NCMTF8 28/05/2015 Call 11.250 3.630 3.630 0.000   19 3.140
NCMTG8 28/05/2015 Put 11.250 0.020 0.020 0.000   0 0.030
NCMTD9 28/05/2015 Call 11.260 3.620 3.620 0.000   0 3.130
NCMTC9 28/05/2015 Put 11.260 0.020 0.020 0.000   270 0.030
NCMSW8 28/05/2015 Call 11.500 3.385 3.385 0.000   20 2.900
NCMSX8 28/05/2015 Put 11.500 0.025 0.025 0.040 60 130 0.040
NCMTE9 28/05/2015 Call 11.510 3.380 3.380 0.000   45 2.890
NCMTF9 28/05/2015 Put 11.510 0.025 0.025 0.000   250 0.040
NCMSQ8 28/05/2015 Call 11.750 3.145 3.145 0.000   312 2.660
NCMSR8 28/05/2015 Put 11.750 0.035 0.035 0.000   110 0.055
NCMX29 28/05/2015 Call 11.760 3.135 3.135 0.000   100 2.650
NCMX39 28/05/2015 Put 11.760 0.035 0.035 0.000   0 0.055
NCMTB8 28/05/2015 Call 12.000 2.905 2.905 0.000   600 2.425
NCMTC8 28/05/2015 Put 12.000 0.045 0.045 0.000   139 0.070
NCMX59 28/05/2015 Call 12.010 2.895 2.895 0.000   0 2.415
NCMX49 28/05/2015 Put 12.010 0.045 0.045 0.000   0 0.070
NCMTH8 28/05/2015 Call 12.250 2.670 2.670 0.000   604 2.195
NCMTI8 28/05/2015 Put 12.250 0.055 0.055 0.000   600 0.085
NCMX69 28/05/2015 Call 12.260 2.660 2.660 0.000   0 2.185
NCMX79 28/05/2015 Put 12.260 0.055 0.055 0.000   0 0.090
NCMW28 28/05/2015 Call 12.500 2.435 2.435 0.000   872 1.970
NCMW38 28/05/2015 Put 12.500 0.070 0.070 0.080 60 710 0.110
NCMXF9 28/05/2015 Call 12.510 2.425 2.425 0.000   0 1.960
NCMX89 28/05/2015 Put 12.510 0.070 0.070 0.000   10 0.110
NCMC99 28/05/2015 Call 12.750 2.100 2.320 0.000   240 1.750
NCMCF9 28/05/2015 Put 12.750 0.060 0.110 0.000   100 0.140
NCMDL9 28/05/2015 Call 13.000 1.875 2.095 1.900 40 1,569 1.535
NCMDM9 28/05/2015 Put 13.000 0.080 0.130 0.000   882 0.180
NCMUZ9 28/05/2015 Call 13.010 1.970 1.970 0.000   757 1.530
NCMV19 28/05/2015 Put 13.010 0.115 0.115 0.000   560 0.180
NCMDN9 28/05/2015 Call 13.250 1.690 1.855 0.000   326 1.335
NCMDO9 28/05/2015 Put 13.250 0.110 0.140 0.150 20 565 0.225
NCMY69 28/05/2015 Call 13.260 1.750 1.750 0.000   0 1.325
NCMY59 28/05/2015 Put 13.260 0.145 0.145 0.000   0 0.225
NCMEQ9 28/05/2015 Call 13.500 1.475 1.630 1.410 4 510 1.145
NCMER9 28/05/2015 Put 13.500 0.145 0.195 0.180 55 1,202 0.285
NCMV39 28/05/2015 Call 13.510 1.540 1.540 0.000   750 1.135
NCMV29 28/05/2015 Put 13.510 0.180 0.180 0.000   170 0.285
NCMFS9 28/05/2015 Call 13.750 1.270 1.435 0.000 20 259 0.965
NCMFT9 28/05/2015 Put 13.750 0.195 0.235 0.215 10 312 0.355
NCMY79 28/05/2015 Call 13.760 1.335 1.335 0.000   0 0.955
NCMY89 28/05/2015 Put 13.760 0.225 0.225 0.000   0 0.360
NCMFU9 28/05/2015 Call 14.000 1.100 1.180 1.160 470 4,424 0.800
NCMFY9 28/05/2015 Put 14.000 0.260 0.290 0.285 172 1,854 0.440
NCMV49 28/05/2015 Call 14.010 1.145 1.145 0.000   695 0.795
NCMV59 28/05/2015 Put 14.010 0.285 0.285 0.000   973 0.445
NCMIG9 28/05/2015 Call 14.250 0.930 1.020 0.910 12 571 0.655
NCMIH9 28/05/2015 Put 14.250 0.320 0.365 0.380 3 598 0.550
NCMYA9 28/05/2015 Call 14.260 0.970 0.970 0.000   0 0.650
NCMY99 28/05/2015 Put 14.260 0.355 0.355 0.000   0 0.550
NCMJN9 28/05/2015 Call 14.500 0.800 0.855 0.800 25 1,092 0.530
NCMJO9 28/05/2015 Put 14.500 0.395 0.455 0.430 77 257 0.670
NCMTT9 28/05/2015 Call 14.510 0.810 0.810 0.000   891 0.525
NCMTU9 28/05/2015 Put 14.510 0.440 0.440 0.450 30 1,326 0.675
NCMJL9 28/05/2015 Call 14.750 0.630 0.685 0.660 21 1,292 0.425
NCMJM9 28/05/2015 Put 14.750 0.490 0.570 0.560 7 1,050 0.810
NCMKP9 28/05/2015 Call 15.000 0.500 0.560 0.550 380 8,919 0.330
NCMKU9 28/05/2015 Put 15.000 0.630 0.705 0.630 90 400 0.970
NCMWF9 28/05/2015 Call 15.010 0.535 0.535 0.000 100 693 0.325
NCMWG9 28/05/2015 Put 15.010 0.665 0.665 0.710 20 193 0.970
NCMLR9 28/05/2015 Call 15.500 0.295 0.335 0.340 320 3,827 0.195
NCMLS9 28/05/2015 Put 15.500 0.900 1.010 0.000   42 1.330
NCMXW9 28/05/2015 Call 15.510 0.335 0.335 0.300 100 390 0.195
NCMXV9 28/05/2015 Put 15.510 0.965 0.965 0.000   735 1.330
NCMLT9 28/05/2015 Call 16.000 0.170 0.205 0.200 630 1,187 0.115
NCMLU9 28/05/2015 Put 16.000 1.220 1.400 0.000   65 1.735
NCMW39 28/05/2015 Call 16.010 0.195 0.195 0.180 250 200 0.110
NCMW49 28/05/2015 Put 16.010 1.325 1.325 0.000   445 1.735
NCMQ29 28/05/2015 Call 16.500 0.110 0.110 0.000   490 0.065
NCMQ39 28/05/2015 Put 16.500 1.630 1.810 0.000   0 2.185
NCMUZ8 28/05/2015 Call 16.510 0.110 0.110 0.105 68 0 0.065
NCMUY8 28/05/2015 Put 16.510 1.740 1.740 0.000   122 2.180
NCMQR9 28/05/2015 Call 17.000 0.045 0.080 0.000   1,500 0.040
NCMQS9 28/05/2015 Put 17.000 2.075 2.295 0.000   0 2.670
NCMV18 28/05/2015 Call 17.010 0.060 0.060 0.000   0 0.040
NCMV28 28/05/2015 Put 17.010 2.190 2.190 0.000   135 2.650
NCMQP9 28/05/2015 Call 17.500 0.010 0.060 0.000   0 0.025
NCMQQ9 28/05/2015 Put 17.500 2.540 2.760 0.000   0 3.170
NCMXS9 28/05/2015 Call 18.010 0.020 0.020 0.000   0 0.010
NCMXR9 28/05/2015 Put 18.010 3.150 3.150 0.000   0 3.645
NCMWH9 28/05/2015 Call 18.510 0.008 0.008 0.000   0 0.006
NCMWI9 28/05/2015 Put 18.510 3.645 3.645 0.000   0 4.145
NCMZF8 28/05/2015 Call 19.010 0.004 0.004 0.000   0 0.003
NCMZG8 28/05/2015 Put 19.010 4.140 4.140 0.000   227 4.645
NCMZI8 28/05/2015 Call 19.510 0.003 0.003 0.000   0 0.001
NCMZH8 28/05/2015 Put 19.510 4.640 4.640 0.000   0 5.145
NCMWE9 28/05/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWD9 28/05/2015 Put 22.010 7.135 7.135 0.000   345 7.640
NCMZP7 25/06/2015 Call 0.010 14.880 14.880 0.000   2,060 14.370
NCMX99 25/06/2015 Call 6.000 8.860 8.860 0.000   110 8.350
NCMXA9 25/06/2015 Put 6.000 0.000 0.000 0.000   553 0.000
NCMKD9 25/06/2015 Call 6.500 8.360 8.360 0.000   100 7.855
NCMKS9 25/06/2015 Put 6.500 0.000 0.000 0.000   1 0.000
NCMNV8 25/06/2015 Call 6.750 8.115 8.115 0.000   81 7.605
NCMNW8 25/06/2015 Put 6.750 0.000 0.000 0.000   100 0.000
NCMEI9 25/06/2015 Call 7.000 7.865 7.865 0.000   500 7.355
NCMEJ9 25/06/2015 Put 7.000 0.000 0.000 0.000   310 0.001
NCMP28 25/06/2015 Call 7.250 7.615 7.615 0.000   0 7.110
NCMP38 25/06/2015 Put 7.250 0.000 0.000 0.000   215 0.001
NCMZU8 25/06/2015 Call 7.500 7.370 7.370 0.000   100 6.860
NCMZV8 25/06/2015 Put 7.500 0.001 0.001 0.000   95 0.002
NCMIX8 25/06/2015 Call 7.750 7.120 7.120 0.000   0 6.615
NCMIY8 25/06/2015 Put 7.750 0.001 0.001 0.000   750 0.003
NCMZW8 25/06/2015 Call 8.000 6.875 6.875 0.000   10 6.365
NCMZX8 25/06/2015 Put 8.000 0.002 0.002 0.000   831 0.004
NCMDU8 25/06/2015 Call 8.250 6.625 6.625 0.000   0 6.120
NCMDV8 25/06/2015 Put 8.250 0.003 0.003 0.000   65 0.006
NCMX38 25/06/2015 Call 8.500 6.380 6.380 0.000   100 5.875
NCMX48 25/06/2015 Put 8.500 0.004 0.004 0.000   5,032 0.009
NCMQD7 25/06/2015 Call 8.750 6.130 6.130 0.000   200 5.630
NCMQE7 25/06/2015 Put 8.750 0.006 0.006 0.000   319 0.010
NCMQ78 25/06/2015 Call 8.760 6.120 6.120 0.000   0 5.620
NCMQ88 25/06/2015 Put 8.760 0.007 0.007 0.000   0 0.015
NCMMI8 25/06/2015 Call 9.000 5.885 5.885 0.000   400 5.385
NCMMJ8 25/06/2015 Put 9.000 0.009 0.009 0.000   755 0.015
NCMPS7 25/06/2015 Call 9.250 5.640 5.640 0.000   280 5.145
NCMPT7 25/06/2015 Put 9.250 0.010 0.010 0.000   171 0.020
NCMJL8 25/06/2015 Call 9.500 5.395 5.395 0.000   40 4.900
NCMJM8 25/06/2015 Put 9.500 0.015 0.015 0.000   575 0.030
NCMP47 25/06/2015 Call 9.750 5.150 5.150 0.000   40 4.655
NCMP57 25/06/2015 Put 9.750 0.020 0.020 0.000   315 0.035
NCMYM7 25/06/2015 Call 10.000 4.905 4.905 0.000   592 4.410
NCMYN7 25/06/2015 Put 10.000 0.030 0.030 0.000   3,734 0.040
NCMK98 25/06/2015 Call 10.010 4.900 4.900 0.000   314 4.400
NCMKA8 25/06/2015 Put 10.010 0.030 0.030 0.000   277 0.040
NCMPM7 25/06/2015 Call 10.250 4.665 4.665 0.000   701 4.170
NCMPP7 25/06/2015 Put 10.250 0.035 0.035 0.000   200 0.050
NCMXI7 25/06/2015 Call 10.500 4.420 4.420 0.000   211 3.930
NCMXJ7 25/06/2015 Put 10.500 0.045 0.045 0.000   1,615 0.060
NCMP67 25/06/2015 Call 10.750 4.175 4.175 0.000   1,332 3.690
NCMP77 25/06/2015 Put 10.750 0.050 0.050 0.000   3,440 0.075
NCMXK7 25/06/2015 Call 11.000 3.950 0.000 0.000   3,681 3.455
NCMXL7 25/06/2015 Put 11.000 0.060 0.060 0.000   1,038 0.085
NCMPQ7 25/06/2015 Call 11.250 3.695 3.695 0.000   407 3.225
NCMPR7 25/06/2015 Put 11.250 0.075 0.075 0.000   400 0.105
NCMTD7 25/06/2015 Call 11.500 3.455 3.455 3.450 5 657 2.995
NCMTK7 25/06/2015 Put 11.500 0.085 0.085 0.000   600 0.120
NCMP87 25/06/2015 Call 11.750 3.225 3.225 0.000   1,961 2.770
NCMP97 25/06/2015 Put 11.750 0.105 0.105 0.000   300 0.145
NCMTL7 25/06/2015 Call 12.000 2.990 2.990 0.000   676 2.545
NCMTM7 25/06/2015 Put 12.000 0.120 0.120 0.000   2,350 0.170
NCMVR8 25/06/2015 Call 12.010 2.985 2.985 0.000   407 2.540
NCMVS8 25/06/2015 Put 12.010 0.120 0.120 0.000   365 0.175
NCMPK7 25/06/2015 Call 12.250 2.765 2.765 0.000   0 2.330
NCMPL7 25/06/2015 Put 12.250 0.145 0.145 0.000   200 0.205
NCMCF7 25/06/2015 Call 12.500 2.445 2.665 0.000   3,579 2.120
NCMCG7 25/06/2015 Put 12.500 0.170 0.170 0.000   2,945 0.245
NCMQL7 25/06/2015 Call 12.750 2.240 2.460 0.000   390 1.915
NCMQM7 25/06/2015 Put 12.750 0.170 0.230 0.000   50 0.290
NCMVL8 25/06/2015 Call 12.760 2.315 2.315 0.000   310 1.905
NCMVM8 25/06/2015 Put 12.760 0.205 0.205 0.000   10 0.290
NCMBK7 25/06/2015 Call 13.000 2.035 2.245 0.000   551 1.715
NCMBL7 25/06/2015 Put 13.000 0.205 0.270 0.000   569 0.340
NCMVO8 25/06/2015 Call 13.010 2.105 2.105 0.000   119 1.710
NCMVN8 25/06/2015 Put 13.010 0.245 0.245 0.000   956 0.345
NCMTW7 25/06/2015 Call 13.250 1.830 2.040 0.000   1,387 1.530
NCMTX7 25/06/2015 Put 13.250 0.290 0.290 0.280 50 238 0.405
NCMVP8 25/06/2015 Call 13.260 1.900 1.900 0.000   240 1.520
NCMVQ8 25/06/2015 Put 13.260 0.290 0.290 0.000   542 0.405
NCMVC9 25/06/2015 Call 13.500 1.655 1.820 0.000   1,645 1.350
NCMVD9 25/06/2015 Put 13.500 0.295 0.365 0.000   361 0.475
NCMFZ9 25/06/2015 Call 13.750 1.520 1.625 0.000   227 1.190
NCMG19 25/06/2015 Put 13.750 0.360 0.420 0.000   251 0.560
NCMY49 25/06/2015 Call 13.760 1.515 1.515 0.000   30 1.180
NCMY39 25/06/2015 Put 13.760 0.405 0.405 0.000   0 0.560
NCMTK9 25/06/2015 Call 14.000 1.305 1.430 0.000   765 1.035
NCMTL9 25/06/2015 Put 14.000 0.420 0.490 0.450 75 304 0.655
NCMBQ8 25/06/2015 Call 14.010 1.340 1.340 0.000   445 1.030
NCMBR8 25/06/2015 Put 14.010 0.480 0.480 0.000   1,766 0.655
NCMII9 25/06/2015 Call 14.250 1.160 1.250 0.000   256 0.895
NCMIJ9 25/06/2015 Put 14.250 0.505 0.575 0.000   48 0.760
NCMS18 25/06/2015 Call 14.500 1.005 1.095 1.000 20 677 0.770
NCMRZ8 25/06/2015 Put 14.500 0.610 0.670 0.650 73 1,170 0.885
NCMTV9 25/06/2015 Call 14.510 1.020 1.020 0.000   700 0.765
NCMTW9 25/06/2015 Put 14.510 0.660 0.660 0.000   95 0.885
NCMJP9 25/06/2015 Call 14.750 0.865 0.945 0.000   2,240 0.655
NCMJQ9 25/06/2015 Put 14.750 0.705 0.785 0.000   25 1.015
NCMP99 25/06/2015 Call 15.000 0.740 0.815 0.000   2,179 0.555
NCMPK9 25/06/2015 Put 15.000 0.830 0.920 0.000   0 1.165
NCMJ58 25/06/2015 Call 15.010 0.755 0.755 0.000   388 0.550
NCMJ48 25/06/2015 Put 15.010 0.890 0.890 0.000   526 1.165
NCMS28 25/06/2015 Call 15.500 0.550 0.550 0.540 335 2,125 0.395
NCMS38 25/06/2015 Put 15.500 1.095 1.210 0.000   114 1.495
NCMJ99 25/06/2015 Call 16.000 0.360 0.430 0.400 2,332 2,897 0.270
NCMJA9 25/06/2015 Put 16.000 1.400 1.565 0.000   0 1.875
NCMQW8 25/06/2015 Call 16.010 0.385 0.385 0.000   200 0.270
NCMQV8 25/06/2015 Put 16.010 1.500 1.500 0.000   677 1.875
NCMYX8 25/06/2015 Call 16.500 0.230 0.305 0.000   128 0.185
NCMYZ8 25/06/2015 Put 16.500 1.770 1.950 0.000   0 2.295
NCMZ28 25/06/2015 Call 16.510 0.270 0.270 0.000   0 0.185
NCMZ18 25/06/2015 Put 16.510 1.870 1.870 0.000   89 2.285
NCMQV9 25/06/2015 Call 17.000 0.150 0.205 0.000   371 0.125
NCMQW9 25/06/2015 Put 17.000 2.165 2.385 0.000   0 2.740
NCMXR8 25/06/2015 Call 17.010 0.185 0.185 0.000   530 0.125
NCMXS8 25/06/2015 Put 17.010 2.275 2.275 0.000   426 2.730
NCMQT9 25/06/2015 Call 17.500 0.130 0.130 0.000   1,040 0.085
NCMQU9 25/06/2015 Put 17.500 2.540 2.890 0.000   0 3.210
NCMRV8 25/06/2015 Call 18.010 0.095 0.095 0.000   0 0.055
NCMRW8 25/06/2015 Put 18.010 3.165 3.165 0.000   716 3.665
NCMC78 25/06/2015 Call 19.000 0.055 0.055 0.000   447 0.025
NCMC88 25/06/2015 Put 19.000 4.165 4.165 0.000   10 4.675
NCMRY8 25/06/2015 Call 19.010 0.055 0.055 0.000   0 0.025
NCMRX8 25/06/2015 Put 19.010 4.120 4.120 0.000   156 4.640
NCMUH7 25/06/2015 Call 20.000 0.035 0.035 0.000   8,586 0.010
NCMUK7 25/06/2015 Put 20.000 5.165 5.165 0.000   0 5.670
NCMWN7 25/06/2015 Call 20.010 0.035 0.035 0.000   0 0.010
NCMWO7 25/06/2015 Put 20.010 5.105 5.105 0.000   1,366 5.625
NCMN57 25/06/2015 Call 21.000 0.025 0.025 0.000   400 0.004
NCMN67 25/06/2015 Put 21.000 6.165 6.165 0.000   0 6.670
NCMN87 25/06/2015 Call 21.010 0.025 0.025 0.000   0 0.004
NCMN77 25/06/2015 Put 21.010 6.100 6.100 0.000   397 6.615
NCMRW7 25/06/2015 Call 22.000 0.015 0.015 0.000   215 0.002
NCMRX7 25/06/2015 Put 22.000 7.165 7.165 0.000   0 7.670
NCMWS8 25/06/2015 Call 22.010 0.020 0.020 0.000   0 0.002
NCMWT8 25/06/2015 Put 22.010 7.095 7.095 0.000   802 7.610
NCMYN8 25/06/2015 Call 22.510 0.015 0.015 0.000   0 0.001
NCMYO8 25/06/2015 Put 22.510 7.595 7.595 0.000   150 8.105
NCMRS7 25/06/2015 Call 23.000 0.015 0.015 0.000   1,930 0.001
NCMRT7 25/06/2015 Put 23.000 8.165 8.165 0.000   0 8.670
NCMCQ8 25/06/2015 Call 23.010 0.015 0.015 0.000   0 0.001
NCMCP8 25/06/2015 Put 23.010 8.095 8.095 0.000   1,024 8.605
NCMYQ8 25/06/2015 Call 23.510 0.010 0.010 0.000   0 0.000
NCMYP8 25/06/2015 Put 23.510 8.590 8.590 0.000   176 9.100
NCMFQ8 25/06/2015 Call 25.010 0.005 0.005 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 10.085 10.085 0.000   720 10.595
NCMUD8 25/06/2015 Call 26.010 0.003 0.003 0.000   0 0.000
NCMUC8 25/06/2015 Put 26.010 11.085 11.085 0.000   305 11.590
NCMW98 25/06/2015 Call 26.510 0.003 0.003 0.000   0 0.000
NCMW88 25/06/2015 Put 26.510 11.580 11.580 0.000   85 12.085
NCMU48 25/06/2015 Call 27.010 0.002 0.002 0.000   0 0.000
NCMU58 25/06/2015 Put 27.010 12.080 12.080 0.000   1,162 12.585
NCMWV8 25/06/2015 Call 27.510 0.002 0.002 0.000   0 0.000
NCMWU8 25/06/2015 Put 27.510 12.580 12.580 0.000   290 13.080
NCMWW8 25/06/2015 Call 28.010 0.001 0.001 0.000   0 0.000
NCMWX8 25/06/2015 Put 28.010 13.075 13.075 0.000   148 13.580
NCMRM7 25/06/2015 Call 30.000 0.001 0.001 0.000   1,300 0.000
NCMRN7 25/06/2015 Put 30.000 15.165 15.165 0.000   0 15.670
NCMWM7 25/06/2015 Call 30.010 0.001 0.001 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 15.070 15.070 0.000   335 15.570
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 16.165 16.165 0.000   0 16.670
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 16.065 16.065 0.000   0 16.570
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 17.060 17.060 0.000   452 17.565
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 17.560 17.560 0.000   199 18.065
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 18.060 18.060 0.000   90 18.560
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 19.055 19.055 0.000   194 19.560
NCMVA9 30/07/2015 Call 10.500 4.485 4.485 0.000   0 4.000
NCMVB9 30/07/2015 Put 10.500 0.085 0.085 0.000   50 0.110
NCMUJ9 30/07/2015 Call 10.750 4.250 4.250 0.000   0 3.770
NCMUK9 30/07/2015 Put 10.750 0.100 0.100 0.000   0 0.130
NCMU59 30/07/2015 Call 11.000 4.015 4.015 0.000   0 3.545
NCMU69 30/07/2015 Put 11.000 0.120 0.120 0.000   0 0.150
NCMU79 30/07/2015 Call 11.250 3.785 3.785 0.000   0 3.330
NCMU89 30/07/2015 Put 11.250 0.135 0.135 0.000   0 0.180
NCMTX9 30/07/2015 Call 11.500 3.560 3.560 0.000   0 3.110
NCMTY9 30/07/2015 Put 11.500 0.160 0.160 0.000   0 0.210
NCMPT9 30/07/2015 Call 11.750 3.340 3.340 0.000   0 2.900
NCMPU9 30/07/2015 Put 11.750 0.190 0.190 0.000   0 0.245
NCMP59 30/07/2015 Call 12.000 3.120 3.120 0.000   104 2.690
NCMP69 30/07/2015 Put 12.000 0.215 0.215 0.000   1,820 0.285
NCMNU9 30/07/2015 Call 12.250 2.910 2.910 0.000   0 2.490
NCMNV9 30/07/2015 Put 12.250 0.255 0.255 0.000   0 0.330
NCMNM9 30/07/2015 Call 12.500 2.705 2.705 0.000   0 2.290
NCMNN9 30/07/2015 Put 12.500 0.295 0.295 0.000   0 0.380
NCMNW9 30/07/2015 Call 12.750 2.500 2.500 0.000   0 2.100
NCMNX9 30/07/2015 Put 12.750 0.340 0.340 0.000   0 0.440
NCMW59 30/07/2015 Call 12.760 2.495 2.495 0.000   0 2.090
NCMW69 30/07/2015 Put 12.760 0.340 0.340 0.000   0 0.440
NCMPL9 30/07/2015 Call 13.000 2.305 2.305 0.000   100 1.920
NCMPM9 30/07/2015 Put 13.000 0.395 0.395 0.400 20 5 0.510
NCMW89 30/07/2015 Call 13.010 2.295 2.295 0.000 250 250 1.910
NCMW79 30/07/2015 Put 13.010 0.395 0.395 0.000   50 0.505
NCMNO9 30/07/2015 Call 13.250 2.115 2.115 0.000   40 1.740
NCMNP9 30/07/2015 Put 13.250 0.450 0.450 0.000   0 0.575
NCMXO9 30/07/2015 Call 13.260 2.105 2.105 0.000   0 1.735
NCMXN9 30/07/2015 Put 13.260 0.455 0.455 0.000   300 0.580
NCMN89 30/07/2015 Call 13.500 1.820 2.040 0.000 180 240 1.575
NCMN99 30/07/2015 Put 13.500 0.470 0.550 0.530 20 0 0.665
NCMXT9 30/07/2015 Call 13.510 1.925 1.925 0.000   49 1.565
NCMXU9 30/07/2015 Put 13.510 0.520 0.520 0.000   0 0.660
NCMP19 30/07/2015 Call 13.750 1.700 1.820 0.000   40 1.415
NCMP29 30/07/2015 Put 13.750 0.590 0.590 0.000   0 0.750
NCMXZ9 30/07/2015 Call 13.760 1.750 1.750 0.000   0 1.410
NCMXY9 30/07/2015 Put 13.760 0.595 0.595 0.000   0 0.750
NCMPN9 30/07/2015 Call 14.000 1.535 1.655 0.000   100 1.270
NCMPO9 30/07/2015 Put 14.000 0.615 0.705 0.000   0 0.850
NCMNQ9 30/07/2015 Call 14.250 1.380 1.490 0.000   0 1.130
NCMNR9 30/07/2015 Put 14.250 0.705 0.795 0.000   0 0.960
NCMNK9 30/07/2015 Call 14.500 1.235 1.340 1.220 40 0 1.005
NCMNL9 30/07/2015 Put 14.500 0.800 0.890 0.000   20 1.080
NCMP39 30/07/2015 Call 14.750 1.120 1.205 0.000   200 0.890
NCMP49 30/07/2015 Put 14.750 0.915 1.005 1.000 20 12 1.210
NCMPR9 30/07/2015 Call 15.000 1.020 1.020 0.000 180 250 0.780
NCMPS9 30/07/2015 Put 15.000 1.040 1.130 0.000   0 1.355
NCMXL9 30/07/2015 Call 15.010 1.010 1.010 0.000   0 0.775
NCMXM9 30/07/2015 Put 15.010 1.100 1.100 0.000   0 1.350
NCMNY9 30/07/2015 Call 15.500 0.760 0.825 0.000   40 0.595
NCMNZ9 30/07/2015 Put 15.500 1.280 1.440 0.000   0 1.665
NCMNS9 30/07/2015 Call 16.000 0.605 0.605 0.580 104 54 0.445
NCMNT9 30/07/2015 Put 16.000 1.590 1.755 0.000   0 2.020
NCMQ49 30/07/2015 Call 16.500 0.410 0.495 0.000   0 0.325
NCMQ59 30/07/2015 Put 16.500 1.910 2.130 0.000   0 2.405
NCMQZ9 30/07/2015 Call 17.000 0.295 0.380 0.000   0 0.235
NCMR19 30/07/2015 Put 17.000 2.295 2.515 0.000   0 2.820
NCMQX9 30/07/2015 Call 17.500 0.210 0.290 0.000   0 0.160
NCMQY9 30/07/2015 Put 17.500 2.635 2.985 0.000   0 3.260
NCMVR9 30/07/2015 Call 18.010 0.180 0.180 0.000   300 0.115
NCMVQ9 30/07/2015 Put 18.010 3.245 3.245 0.000   70 3.685
NCMVG9 27/08/2015 Call 10.500 4.550 4.550 0.000   0 4.090
NCMVH9 27/08/2015 Put 10.500 0.130 0.130 0.000   0 0.180
NCMUL9 27/08/2015 Call 10.750 4.320 4.320 0.000   0 3.865
NCMUM9 27/08/2015 Put 10.750 0.150 0.150 0.000   7 0.200
NCMUD9 27/08/2015 Call 11.000 4.090 4.090 0.000   0 3.645
NCMUE9 27/08/2015 Put 11.000 0.175 0.175 0.000   0 0.225
NCMUB9 27/08/2015 Call 11.250 3.870 3.870 0.000   0 3.435
NCMUC9 27/08/2015 Put 11.250 0.205 0.205 0.000   0 0.260
NCMTZ9 27/08/2015 Call 11.500 3.650 3.650 0.000   0 3.225
NCMU19 27/08/2015 Put 11.500 0.235 0.235 0.000   0 0.300
NCMU39 27/08/2015 Call 11.750 3.435 3.435 0.000   0 3.015
NCMU49 27/08/2015 Put 11.750 0.265 0.265 0.000   0 0.340
NCMT89 27/08/2015 Call 12.000 3.230 3.230 0.000   0 2.820
NCMT99 27/08/2015 Put 12.000 0.305 0.305 0.000   0 0.390
NCMSJ9 27/08/2015 Call 12.250 3.020 3.020 0.000   0 2.625
NCMSK9 27/08/2015 Put 12.250 0.345 0.345 0.000   0 0.440
NCMS99 27/08/2015 Call 12.500 2.825 2.825 0.000   65 2.430
NCMSA9 27/08/2015 Put 12.500 0.395 0.395 0.000   0 0.495
NCMSP9 27/08/2015 Call 12.750 2.630 2.630 0.000   0 2.250
NCMSQ9 27/08/2015 Put 12.750 0.450 0.450 0.000   0 0.565
NCMSZ9 27/08/2015 Call 13.000 2.445 2.445 0.000   0 2.070
NCMT19 27/08/2015 Put 13.000 0.505 0.505 0.000   0 0.635
NCMSH9 27/08/2015 Call 13.250 0.000 2.440 0.000   0 1.905
NCMSI9 27/08/2015 Put 13.250 0.575 0.575 0.000   5 0.710
NCMS79 27/08/2015 Call 13.500 2.090 2.090 0.000   0 1.740
NCMS89 27/08/2015 Put 13.500 0.600 0.680 0.000 250 2,200 0.800
NCMST9 27/08/2015 Call 13.750 1.925 1.925 0.000   42 1.585
NCMSU9 27/08/2015 Put 13.750 0.675 0.755 0.000   0 0.890
NCMSX9 27/08/2015 Call 14.000 1.720 1.805 0.000   108 1.445
NCMSY9 27/08/2015 Put 14.000 0.760 0.840 0.000   0 0.995
NCMSB9 27/08/2015 Call 14.250 1.575 1.660 0.000 250 0 1.305
NCMSC9 27/08/2015 Put 14.250 0.855 0.935 0.000   15 1.105
NCMSL9 27/08/2015 Call 14.500 1.430 1.515 0.000   0 1.180
NCMSM9 27/08/2015 Put 14.500 0.960 1.040 0.000   0 1.230
NCMSV9 27/08/2015 Call 14.750 1.295 1.375 0.000   0 1.065
NCMSW9 27/08/2015 Put 14.750 1.075 1.155 0.000   90 1.360
NCMSD9 27/08/2015 Call 15.000 1.210 1.250 1.210 179 2 0.950
NCMSE9 27/08/2015 Put 15.000 1.200 1.280 0.000   0 1.500
NCMSN9 27/08/2015 Call 15.500 0.935 1.015 0.000   2,200 0.755
NCMSO9 27/08/2015 Put 15.500 1.465 1.545 0.000   0 1.805
NCMSF9 27/08/2015 Call 16.000 0.740 0.780 0.000   0 0.600
NCMSG9 27/08/2015 Put 16.000 1.825 1.825 0.000   0 2.150
NCMVS9 27/08/2015 Call 16.010 0.705 0.845 0.760 28 0 0.595
NCMVT9 27/08/2015 Put 16.010 1.820 1.820 0.000   0 2.135
NCMSR9 27/08/2015 Call 16.500 0.585 0.665 0.000   0 0.465
NCMSS9 27/08/2015 Put 16.500 2.170 2.170 0.000   0 2.525
NCMT49 27/08/2015 Call 17.000 0.480 0.480 0.000   0 0.355
NCMT59 27/08/2015 Put 17.000 2.540 2.540 0.000   0 2.925
NCMT69 27/08/2015 Call 17.500 0.370 0.370 0.000   0 0.270
NCMT79 27/08/2015 Put 17.500 2.935 2.935 0.000   0 3.350
NCMVV9 27/08/2015 Call 18.010 0.290 0.290 0.000   0 0.210
NCMVU9 27/08/2015 Put 18.010 3.325 3.325 0.000   0 3.755
NCMRT9 24/09/2015 Call 0.010 14.965 14.965 0.000   17,433 14.455
NCMXB9 24/09/2015 Call 6.000 8.895 8.895 0.000   0 8.400
NCMXC9 24/09/2015 Put 6.000 0.008 0.008 0.000   3,000 0.010
NCMKT9 24/09/2015 Call 6.500 8.410 8.410 0.000   0 7.905
NCMKW9 24/09/2015 Put 6.500 0.015 0.015 0.000   103 0.020
NCMP48 24/09/2015 Call 6.750 8.165 8.165 0.000   0 7.660
NCMP58 24/09/2015 Put 6.750 0.020 0.020 0.000   100 0.025
NCMEK9 24/09/2015 Call 7.000 7.925 7.925 0.000   0 7.420
NCMEL9 24/09/2015 Put 7.000 0.025 0.025 0.000   100 0.030
NCMK18 24/09/2015 Call 7.010 7.915 7.915 0.000   0 7.410
NCMK28 24/09/2015 Put 7.010 0.025 0.025 0.000   0 0.030
NCMP68 24/09/2015 Call 7.250 7.680 7.680 0.000   0 7.180
NCMP78 24/09/2015 Put 7.250 0.030 0.030 0.000   0 0.035
NCMCZ9 24/09/2015 Call 7.500 7.440 7.440 0.000   0 6.935
NCMD19 24/09/2015 Put 7.500 0.035 0.035 0.000   0 0.040
NCMIZ8 24/09/2015 Call 7.750 7.195 7.195 0.000   0 6.695
NCMJ18 24/09/2015 Put 7.750 0.040 0.040 0.000   0 0.045
NCMT48 24/09/2015 Call 8.000 6.955 6.955 0.000   0 6.455
NCMT58 24/09/2015 Put 8.000 0.045 0.045 0.000   0 0.055
NCMGN8 24/09/2015 Call 8.250 6.715 6.715 0.000   0 6.220
NCMGO8 24/09/2015 Put 8.250 0.050 0.050 0.000   120 0.060
NCMRM8 24/09/2015 Call 8.500 6.475 6.475 0.000   0 5.980
NCMRN8 24/09/2015 Put 8.500 0.060 0.060 0.000   0 0.070
NCMFG8 24/09/2015 Call 8.750 6.235 6.235 0.000   0 5.750
NCMFH8 24/09/2015 Put 8.750 0.070 0.070 0.000   100 0.080
NCMQ48 24/09/2015 Call 9.000 5.995 5.995 0.000   100 5.515
NCMQ58 24/09/2015 Put 9.000 0.075 0.075 0.000   195 0.095
NCMF58 24/09/2015 Call 9.250 5.760 5.760 0.000   0 5.275
NCMF68 24/09/2015 Put 9.250 0.090 0.090 0.000   0 0.105
NCMNX8 24/09/2015 Call 9.500 5.520 5.520 0.000   0 5.045
NCMNY8 24/09/2015 Put 9.500 0.100 0.100 0.000   100 0.120
NCMF38 24/09/2015 Call 9.750 5.040 5.540 0.000   5 4.815
NCMF48 24/09/2015 Put 9.750 0.080 0.140 0.000   0 0.140
NCMN18 24/09/2015 Call 10.000 4.895 5.245 0.000   15 4.585
NCMN28 24/09/2015 Put 10.000 0.130 0.130 0.000   180 0.160
NCMFK8 24/09/2015 Call 10.250 4.665 5.015 0.000   0 4.355
NCMFM8 24/09/2015 Put 10.250 0.110 0.180 0.000   200 0.185
NCMLZ8 24/09/2015 Call 10.500 4.435 4.785 0.000   0 4.140
NCMM18 24/09/2015 Put 10.500 0.170 0.170 0.000   55 0.210
NCMF18 24/09/2015 Call 10.750 4.215 4.565 0.000   0 3.920
NCMF28 24/09/2015 Put 10.750 0.155 0.225 0.000   0 0.240
NCMN38 24/09/2015 Call 11.000 3.985 4.335 0.000   85 3.705
NCMN48 24/09/2015 Put 11.000 0.220 0.220 0.000   1,205 0.275
NCMVJ9 24/09/2015 Call 11.010 4.145 4.145 0.000   0 3.695
NCMVI9 24/09/2015 Put 11.010 0.220 0.220 0.000   0 0.275
NCMFI8 24/09/2015 Call 11.250 3.775 4.125 0.000   0 3.495
NCMFJ8 24/09/2015 Put 11.250 0.200 0.290 0.000   100 0.315
NCMLS8 24/09/2015 Call 11.500 3.565 3.915 0.000   33 3.290
NCMLT8 24/09/2015 Put 11.500 0.240 0.330 0.000   0 0.360
NCMVK9 24/09/2015 Call 11.510 3.715 3.715 0.000   0 3.280
NCMVL9 24/09/2015 Put 11.510 0.290 0.290 0.000   60 0.360
NCMF78 24/09/2015 Call 11.750 3.345 3.695 0.000   0 3.090
NCMFF8 24/09/2015 Put 11.750 0.275 0.365 0.000   0 0.405
NCMMW8 24/09/2015 Call 12.000 3.140 3.490 0.000   156 2.900
NCMMX8 24/09/2015 Put 12.000 0.320 0.410 0.000   355 0.465
NCMVU8 24/09/2015 Call 12.010 3.300 3.300 0.000   40 2.890
NCMVT8 24/09/2015 Put 12.010 0.370 0.370 0.000   0 0.460
NCMFN8 24/09/2015 Call 12.250 2.950 3.300 0.000   70 2.705
NCMFP8 24/09/2015 Put 12.250 0.425 0.425 0.000   0 0.520
NCMLP8 24/09/2015 Call 12.500 2.750 3.100 0.000   67 2.525
NCMLQ8 24/09/2015 Put 12.500 0.480 0.480 0.000   235 0.590
NCMVN9 24/09/2015 Call 12.510 2.910 2.910 0.000   10 2.520
NCMVM9 24/09/2015 Put 12.510 0.475 0.475 0.000   0 0.585
NCMCI9 24/09/2015 Call 12.750 2.560 2.910 0.000   30 2.350
NCMCJ9 24/09/2015 Put 12.750 0.470 0.590 0.000   300 0.660
NCMMY8 24/09/2015 Call 13.000 2.450 2.670 0.000   216 2.180
NCMMZ8 24/09/2015 Put 13.000 0.535 0.655 0.000   3,700 0.735
NCMKH9 24/09/2015 Call 13.010 2.545 2.545 0.000   380 2.175
NCMKI9 24/09/2015 Put 13.010 0.605 0.605 0.000   100 0.735
NCMDP9 24/09/2015 Call 13.250 2.270 2.490 0.000   2,306 2.020
NCMDQ9 24/09/2015 Put 13.250 0.600 0.740 0.000   3,300 0.825
NCMMM8 24/09/2015 Call 13.500 2.205 2.205 0.000   1,000 1.865
NCMMN8 24/09/2015 Put 13.500 0.755 0.755 0.000   97 0.915
NCMG29 24/09/2015 Call 13.750 2.050 2.050 0.000   0 1.715
NCMG39 24/09/2015 Put 13.750 0.845 0.845 0.000   0 1.015
NCMLN8 24/09/2015 Call 14.000 1.895 1.895 0.000   1,555 1.575
NCMLO8 24/09/2015 Put 14.000 0.935 0.935 0.000   82 1.125
NCMK48 24/09/2015 Call 14.010 1.890 1.890 0.000   100 1.570
NCMK38 24/09/2015 Put 14.010 0.900 0.000 0.900 10 130 1.120
NCMIK9 24/09/2015 Call 14.250 1.745 1.745 0.000   0 1.440
NCMIL9 24/09/2015 Put 14.250 1.035 1.035 0.000   0 1.235
NCMUF9 24/09/2015 Call 14.260 1.740 1.740 0.000   0 1.435
NCMUG9 24/09/2015 Put 14.260 1.030 1.030 0.000   0 1.230
NCMJT9 24/09/2015 Call 14.500 1.610 1.610 0.000   60 1.315
NCMJU9 24/09/2015 Put 14.500 1.145 1.145 0.000   0 1.360
NCMUI9 24/09/2015 Call 14.510 1.600 1.600 0.000   10 1.310
NCMUH9 24/09/2015 Put 14.510 1.135 1.135 0.000   100 1.355
NCMJR9 24/09/2015 Call 14.750 1.470 1.470 0.000   0 1.200
NCMJS9 24/09/2015 Put 14.750 1.255 1.255 0.000   13 1.495
NCMKV9 24/09/2015 Call 15.000 1.350 1.350 0.000   12 1.085
NCML29 24/09/2015 Put 15.000 1.380 1.380 0.000   75 1.625
NCMK58 24/09/2015 Call 15.010 1.340 1.340 0.000   292 1.080
NCMK68 24/09/2015 Put 15.010 1.375 1.375 0.000   212 1.620
NCMLW9 24/09/2015 Call 15.500 1.115 1.115 0.000   20 0.890
NCMLX9 24/09/2015 Put 15.500 1.650 1.650 0.000   0 1.930
NCMQX8 24/09/2015 Call 15.510 1.110 1.110 0.000   0 0.885
NCMQY8 24/09/2015 Put 15.510 1.645 1.645 0.000   235 1.915
NCMLY9 24/09/2015 Call 16.000 0.920 0.920 0.000   37 0.720
NCMLZ9 24/09/2015 Put 16.000 1.960 1.960 0.000   47 2.260
NCMVZ9 24/09/2015 Call 16.010 0.910 0.910 0.000   0 0.715
NCMVY9 24/09/2015 Put 16.010 1.945 1.945 0.000   30 2.240
NCMZ68 24/09/2015 Call 16.500 0.745 0.745 0.000   23 0.575
NCMZ58 24/09/2015 Put 16.500 2.295 2.295 0.000   450 2.615
NCMZ38 24/09/2015 Call 16.510 0.740 0.740 0.000   50 0.570
NCMZ48 24/09/2015 Put 16.510 2.275 2.275 0.000   305 2.590
NCMR29 24/09/2015 Call 17.000 0.600 0.600 0.000   0 0.450
NCMR39 24/09/2015 Put 17.000 2.650 2.650 0.000   0 2.995
NCMR49 24/09/2015 Call 17.500 0.480 0.480 0.000   166 0.350
NCMR59 24/09/2015 Put 17.500 3.015 3.015 0.000   0 3.405
NCMVX8 24/09/2015 Call 17.510 0.475 0.475 0.000   0 0.345
NCMVY8 24/09/2015 Put 17.510 2.985 2.985 0.000   20 3.365
NCMVW9 24/09/2015 Call 18.010 0.385 0.385 0.000   12 0.275
NCMVX9 24/09/2015 Put 18.010 3.390 3.390 0.000   65 3.790
NCMZ78 24/09/2015 Call 19.010 0.245 0.245 0.000   0 0.170
NCMZ88 24/09/2015 Put 19.010 4.245 4.245 0.000   167 4.675
NCMZA8 24/09/2015 Call 19.510 0.195 0.195 0.000   0 0.135
NCMZ98 24/09/2015 Put 19.510 4.690 4.690 0.000   230 5.135
NCMGU8 24/09/2015 Call 20.010 0.155 0.155 0.000   0 0.105
NCMGT8 24/09/2015 Put 20.010 5.145 5.145 0.000   350 5.600
NCMQP8 24/09/2015 Call 20.510 0.120 0.120 0.000   0 0.080
NCMQQ8 24/09/2015 Put 20.510 5.605 5.605 0.000   904 6.070
NCMS68 24/09/2015 Call 21.010 0.095 0.095 0.000   132 0.060
NCMS78 24/09/2015 Put 21.010 6.075 6.075 0.000   489 6.545
NCMS98 24/09/2015 Call 22.010 0.060 0.060 0.000   0 0.035
NCMS88 24/09/2015 Put 22.010 7.030 7.030 0.000   100 7.510
NCMYR8 24/09/2015 Call 22.510 0.045 0.045 0.000   0 0.030
NCMYS8 24/09/2015 Put 22.510 7.515 7.515 0.000   73 8.000
NCMSA8 24/09/2015 Call 23.010 0.035 0.035 0.000   0 0.020
NCMSB8 24/09/2015 Put 23.010 8.000 8.000 0.000   175 8.485
NCMZB8 24/09/2015 Call 23.510 0.025 0.025 0.000   0 0.015
NCMZC8 24/09/2015 Put 23.510 8.485 8.485 0.000   63 8.980
NCMSD8 24/09/2015 Call 24.010 0.020 0.020 0.000   0 0.010
NCMSC8 24/09/2015 Put 24.010 8.975 8.975 0.000   101 9.470
NCMFS8 24/09/2015 Call 25.010 0.010 0.010 0.000   0 0.007
NCMG48 24/09/2015 Put 25.010 9.955 9.955 0.000   341 10.455
NCMUF8 24/09/2015 Call 26.010 0.007 0.007 0.000   0 0.004
NCMUE8 24/09/2015 Put 26.010 10.945 10.945 0.000   575 11.440
NCMWB8 24/09/2015 Call 26.510 0.006 0.006 0.000   0 0.003
NCMWA8 24/09/2015 Put 26.510 11.435 11.435 0.000   500 11.935
NCMYR9 29/10/2015 Call 12.250 3.230 3.230 0.000   0 2.820
NCMYS9 29/10/2015 Put 12.250 0.515 0.515 0.000   0 0.620
NCMYD9 29/10/2015 Call 12.500 3.050 3.050 0.000   0 2.650
NCMYE9 29/10/2015 Put 12.500 0.575 0.575 0.000   0 0.690
NCMYL9 29/10/2015 Call 12.750 2.875 2.875 0.000   0 2.475
NCMYM9 29/10/2015 Put 12.750 0.645 0.645 0.000   0 0.765
NCMZ39 29/10/2015 Call 13.000 2.705 2.705 0.000   0 2.315
NCMZ49 29/10/2015 Put 13.000 0.720 0.720 0.000   5 0.850
NCMYX9 29/10/2015 Call 13.250 2.525 2.525 0.000   0 2.165
NCMYZ9 29/10/2015 Put 13.250 0.795 0.795 0.000   0 0.940
NCMYJ9 29/10/2015 Call 13.500 2.360 2.360 0.000   0 2.015
NCMYK9 29/10/2015 Put 13.500 0.880 0.880 0.000   0 1.035
NCMYF9 29/10/2015 Call 13.750 2.200 2.200 0.000   0 1.875
NCMYG9 29/10/2015 Put 13.750 0.970 0.970 0.000   0 1.140
NCMZ79 29/10/2015 Call 14.000 2.040 2.040 0.000   0 1.740
NCMZ89 29/10/2015 Put 14.000 1.065 1.065 0.000   0 1.255
NCMYV9 29/10/2015 Call 14.250 1.900 1.900 0.000   0 1.600
NCMYW9 29/10/2015 Put 14.250 1.170 1.170 0.000   0 1.365
NCMYB9 29/10/2015 Call 14.500 1.760 1.760 0.000   0 1.475
NCMYC9 29/10/2015 Put 14.500 1.285 1.285 0.000   0 1.495
NCMYH9 29/10/2015 Call 14.750 1.625 1.625 0.000   0 1.360
NCMYI9 29/10/2015 Put 14.750 1.395 1.395 0.000   0 1.625
NCMZ59 29/10/2015 Call 15.000 1.505 1.505 0.000   0 1.240
NCMZ69 29/10/2015 Put 15.000 1.520 1.520 0.000   0 1.760
NCMYN9 29/10/2015 Call 15.500 1.275 1.275 0.000   0 1.045
NCMYO9 29/10/2015 Put 15.500 1.785 1.785 0.000   0 2.060
NCMYT9 29/10/2015 Call 16.000 1.080 1.080 0.000   10 0.870
NCMYU9 29/10/2015 Put 16.000 2.085 2.085 0.000   0 2.380
NCMYP9 29/10/2015 Call 16.500 0.900 0.900 0.000   0 0.715
NCMYQ9 29/10/2015 Put 16.500 2.400 2.400 0.000   0 2.725
NCMZH9 29/10/2015 Call 17.000 0.755 0.755 0.000   0 0.580
NCMZI9 29/10/2015 Put 17.000 2.750 2.750 0.000   0 3.090
NCMJC7 17/12/2015 Call 5.000 9.915 9.915 0.000   0 9.425
NCMJD7 17/12/2015 Put 5.000 0.009 0.009 0.000   252 0.015
NCMCZ7 17/12/2015 Call 5.500 9.440 9.440 0.000   0 8.940
NCMD17 17/12/2015 Put 5.500 0.015 0.015 0.000   50 0.030
NCMXD9 17/12/2015 Call 6.000 8.960 8.960 0.000   40 8.460
NCMXH9 17/12/2015 Put 6.000 0.030 0.030 0.000   0 0.040
NCMKX9 17/12/2015 Call 6.500 8.480 8.480 0.000   0 7.975
NCMKY9 17/12/2015 Put 6.500 0.045 0.045 0.000   200 0.050
NCMEM9 17/12/2015 Call 7.000 8.005 8.005 0.000   100 7.500
NCMEN9 17/12/2015 Put 7.000 0.060 0.060 0.000   470 0.070
NCMQL8 17/12/2015 Call 7.010 7.995 7.995 0.000   0 7.490
NCMQM8 17/12/2015 Put 7.010 0.060 0.060 0.000   120 0.070
NCMB29 17/12/2015 Call 7.500 7.530 7.530 0.000   5 7.025
NCMB39 17/12/2015 Put 7.500 0.080 0.080 0.000   0 0.090
NCMZY8 17/12/2015 Call 8.000 7.060 7.060 0.000   130 6.565
NCMB19 17/12/2015 Put 8.000 0.105 0.105 0.000   450 0.120
NCMX58 17/12/2015 Call 8.500 6.590 6.590 0.000   0 6.105
NCMX68 17/12/2015 Put 8.500 0.130 0.130 0.000   155 0.155
NCMCQ9 17/12/2015 Call 8.750 6.360 6.360 0.000   0 5.880
NCMCR9 17/12/2015 Put 8.750 0.150 0.150 0.000   441 0.175
NCMMK8 17/12/2015 Call 9.000 6.130 6.130 0.000   500 5.655
NCMML8 17/12/2015 Put 9.000 0.170 0.170 0.000   320 0.200
NCMBH9 17/12/2015 Call 9.250 5.905 5.905 0.000   0 5.430
NCMBI9 17/12/2015 Put 9.250 0.190 0.190 0.000   60 0.220
NCMJN8 17/12/2015 Call 9.500 5.675 5.675 0.000   0 5.210
NCMJO8 17/12/2015 Put 9.500 0.210 0.210 0.000   69 0.250
NCMZJ8 17/12/2015 Call 9.750 5.190 5.690 0.000   0 4.990
NCMZO8 17/12/2015 Put 9.750 0.190 0.260 0.000   10 0.280
NCMZC7 17/12/2015 Call 10.000 5.045 5.395 0.000   450 4.770
NCMZD7 17/12/2015 Put 10.000 0.265 0.265 0.000   660 0.310
NCMBJ9 17/12/2015 Call 10.250 4.830 5.180 0.000   5 4.555
NCMBK9 17/12/2015 Put 10.250 0.295 0.295 0.000   0 0.345
NCMXO7 17/12/2015 Call 10.500 4.620 4.970 0.000   0 4.350
NCMXP7 17/12/2015 Put 10.500 0.275 0.365 0.000   350 0.385
NCMB69 17/12/2015 Call 10.750 4.420 4.770 0.000   30 4.145
NCMB79 17/12/2015 Put 10.750 0.310 0.400 0.000   56 0.430
NCMXM7 17/12/2015 Call 11.000 4.215 4.565 0.000   38 3.940
NCMXN7 17/12/2015 Put 11.000 0.355 0.445 0.000   310 0.475
NCMB89 17/12/2015 Call 11.250 4.000 4.350 0.000   0 3.750
NCMB99 17/12/2015 Put 11.250 0.380 0.500 0.000   0 0.530
NCMTP7 17/12/2015 Call 11.500 3.815 4.165 0.000   200 3.560
NCMTQ7 17/12/2015 Put 11.500 0.500 0.500 0.000   107 0.585
NCMZP8 17/12/2015 Call 11.750 3.620 3.970 0.000   0 3.370
NCMB49 17/12/2015 Put 11.750 0.485 0.605 0.000   200 0.645
NCMTN7 17/12/2015 Call 12.000 3.425 3.775 0.000   340 3.195
NCMTO7 17/12/2015 Put 12.000 0.545 0.665 0.000   110 0.715
NCMBF9 17/12/2015 Call 12.250 3.245 3.595 0.000   0 3.020
NCMBG9 17/12/2015 Put 12.250 0.605 0.725 0.000   15 0.790
NCMCH7 17/12/2015 Call 12.500 3.060 3.410 0.000   50 2.850
NCMCI7 17/12/2015 Put 12.500 0.665 0.805 0.000   135 0.860
NCMCK9 17/12/2015 Call 12.750 2.885 3.235 0.000   0 2.680
NCMCL9 17/12/2015 Put 12.750 0.735 0.875 0.000   20 0.945
NCMBM7 17/12/2015 Call 13.000 2.720 3.070 0.000   230 2.525
NCMBO7 17/12/2015 Put 13.000 0.815 0.955 0.000   722 1.035
NCMKG9 17/12/2015 Call 13.010 2.875 2.875 0.000   0 2.515
NCMKB9 17/12/2015 Put 13.010 0.885 0.885 0.000   360 1.025
NCMDR9 17/12/2015 Call 13.250 2.550 2.900 0.000   10 2.370
NCMDS9 17/12/2015 Put 13.250 0.895 1.035 0.000   39 1.130
NCMVE9 17/12/2015 Call 13.500 2.565 2.565 0.000   440 2.220
NCMVF9 17/12/2015 Put 13.500 1.065 1.065 0.000   40 1.225
NCMG49 17/12/2015 Call 13.750 2.410 2.410 0.000   80 2.080
NCMG59 17/12/2015 Put 13.750 1.160 1.160 0.000   40 1.335
NCMTM9 17/12/2015 Call 14.000 2.260 2.260 0.000   1,915 1.945
NCMU29 17/12/2015 Put 14.000 1.255 1.255 0.000   624 1.445
NCMCN9 17/12/2015 Call 14.010 2.255 2.255 0.000   0 1.935
NCMCM9 17/12/2015 Put 14.010 1.250 1.250 0.000   0 1.430
NCMIM9 17/12/2015 Call 14.250 2.125 2.125 0.000   0 1.810
NCMIN9 17/12/2015 Put 14.250 1.365 1.365 0.000   0 1.555
NCMJV9 17/12/2015 Call 14.500 1.990 1.990 0.000   100 1.690
NCMJX9 17/12/2015 Put 14.500 1.475 1.475 0.000   0 1.685
NCMJY9 17/12/2015 Call 14.750 1.855 1.855 0.000   300 1.570
NCMJZ9 17/12/2015 Put 14.750 1.590 1.590 0.000   0 1.815
NCMPP9 17/12/2015 Call 15.000 1.735 1.735 0.000   480 1.455
NCMPQ9 17/12/2015 Put 15.000 1.715 1.715 0.000   0 1.950
NCMVC8 17/12/2015 Call 15.010 1.725 1.725 0.000   500 1.450
NCMVB8 17/12/2015 Put 15.010 1.700 1.700 0.000   180 1.930
NCMM19 17/12/2015 Call 15.500 1.505 1.505 0.000   0 1.250
NCMM29 17/12/2015 Put 15.500 1.980 1.980 0.000   0 2.240
NCMJB9 17/12/2015 Call 16.000 1.295 1.295 0.000   1,036 1.065
NCMJC9 17/12/2015 Put 16.000 2.270 2.270 0.000   480 2.550
NCMCO9 17/12/2015 Call 16.010 1.290 1.290 0.000   100 1.065
NCMCP9 17/12/2015 Put 16.010 2.245 2.245 0.000   205 2.525
NCMQ69 17/12/2015 Call 16.500 1.105 1.105 0.000   30 0.910
NCMQ79 17/12/2015 Put 16.500 2.585 2.585 0.000   0 2.895
NCMRK8 17/12/2015 Call 17.000 0.950 0.950 0.000   450 0.765
NCMRL8 17/12/2015 Put 17.000 2.925 2.925 0.000   0 3.250
NCMV79 17/12/2015 Call 17.010 0.945 0.945 0.000   0 0.765
NCMV69 17/12/2015 Put 17.010 2.885 2.885 0.000   0 3.205
NCMR69 17/12/2015 Call 17.500 0.800 0.800 0.000   455 0.650
NCMR79 17/12/2015 Put 17.500 3.280 3.280 0.000   0 3.630
NCMFT8 17/12/2015 Call 18.000 0.685 0.685 0.000   783 0.545
NCMFU8 17/12/2015 Put 18.000 3.665 3.665 0.000   0 4.025
NCMV89 17/12/2015 Call 18.010 0.675 0.675 0.000   0 0.545
NCMV99 17/12/2015 Put 18.010 3.610 3.610 0.000   220 3.965
NCMFX8 17/12/2015 Call 20.000 0.315 0.365 0.355 50 8,918 0.265
NCMFY8 17/12/2015 Put 20.000 5.350 5.350 0.000   0 5.770
NCMFV8 17/12/2015 Call 21.000 0.235 0.235 0.000   91 0.185
NCMFW8 17/12/2015 Put 21.000 6.265 6.265 0.000   0 6.710
NCMV78 17/12/2015 Call 22.010 0.160 0.160 0.000   70 0.130
NCMV88 17/12/2015 Put 22.010 7.065 7.065 0.000   27 7.495
NCMFL8 17/12/2015 Call 23.000 0.110 0.110 0.000   1,200 0.090
NCMFO8 17/12/2015 Put 23.000 8.185 8.185 0.000   0 8.670
NCMZD8 17/12/2015 Call 23.510 0.095 0.095 0.000   0 0.075
NCMZE8 17/12/2015 Put 23.510 8.475 8.475 0.000   3 8.925
NCMG28 17/12/2015 Call 24.000 0.075 0.075 0.000   0 0.060
NCMG38 17/12/2015 Put 24.000 9.170 9.170 0.000   0 9.670
NCMV98 17/12/2015 Call 24.010 0.080 0.080 0.000   0 0.060
NCMVA8 17/12/2015 Put 24.010 8.955 8.955 0.000   30 9.410
NCMWO8 17/12/2015 Call 24.500 0.065 0.065 0.000   0 0.050
NCMWP8 17/12/2015 Put 24.500 9.665 9.665 0.000   0 10.170
NCMWL8 17/12/2015 Call 24.510 0.065 0.065 0.000   0 0.050
NCMWK8 17/12/2015 Put 24.510 9.435 9.435 0.000   13 9.895
NCMFZ8 17/12/2015 Call 25.000 0.055 0.055 0.000   4,560 0.040
NCMG18 17/12/2015 Put 25.000 10.165 10.165 0.000   0 10.670
NCMVZ8 17/12/2015 Call 26.010 0.045 0.045 0.000   0 0.025
NCMW18 17/12/2015 Put 26.010 10.880 10.880 0.000   260 11.365
NCMIO8 17/12/2015 Call 28.000 0.025 0.025 0.000   50 0.010
NCMIP8 17/12/2015 Put 28.000 13.165 13.165 0.000   0 13.670
NCMM28 17/12/2015 Call 29.000 0.020 0.020 0.000   8,801 0.007
NCMM38 17/12/2015 Put 29.000 14.165 14.165 0.000   0 14.670
NCMXW8 17/12/2015 Call 29.010 0.020 0.020 0.000   0 0.008
NCMXV8 17/12/2015 Put 29.010 13.795 13.795 0.000   87 14.320
NCMWR8 17/12/2015 Call 35.000 0.004 0.004 0.000   330 0.001
NCMWQ8 17/12/2015 Put 35.000 20.165 20.165 0.000   0 20.670
NCMVO9 17/12/2015 Call 35.010 0.004 0.004 0.000   0 0.001
NCMVP9 17/12/2015 Put 35.010 19.675 19.675 0.000   47 20.205
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 25.165 25.165 0.000   0 25.670
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 24.595 24.595 24.500 10 481 25.110
NCMQC9 23/03/2016 Call 0.010 15.125 15.125 0.000   0 14.610
NCMP88 23/03/2016 Call 6.500 8.555 8.555 0.000   0 8.035
NCMP98 23/03/2016 Put 6.500 0.095 0.095 0.000   300 0.105
NCMPK8 23/03/2016 Call 7.000 8.095 8.095 0.000   0 7.590
NCMPL8 23/03/2016 Put 7.000 0.120 0.120 0.000   0 0.135
NCMBT7 23/03/2016 Call 7.500 7.635 7.635 0.000   0 7.140
NCMBU7 23/03/2016 Put 7.500 0.150 0.150 0.000   0 0.170
NCMZ19 23/03/2016 Call 8.000 7.180 7.180 0.000   0 6.695
NCMZ29 23/03/2016 Put 8.000 0.185 0.185 0.000   100 0.215
NCMBR7 23/03/2016 Call 8.500 6.730 6.730 0.000   0 6.255
NCMBS7 23/03/2016 Put 8.500 0.225 0.225 0.210 100 0 0.260
NCMZD9 23/03/2016 Call 9.000 6.295 6.295 0.000   0 5.825
NCMZE9 23/03/2016 Put 9.000 0.280 0.280 0.000   20 0.325
NCMB17 23/03/2016 Call 9.500 5.865 5.865 0.000   0 5.405
NCMB27 23/03/2016 Put 9.500 0.345 0.345 0.000   0 0.395
NCMZF9 23/03/2016 Call 10.000 5.450 5.450 0.000   0 5.000
NCMZG9 23/03/2016 Put 10.000 0.420 0.420 0.000   0 0.480
NCMZX9 23/03/2016 Call 10.500 5.045 5.045 0.000   20 4.600
NCMZY9 23/03/2016 Put 10.500 0.505 0.505 0.000   0 0.575
NCMZB9 23/03/2016 Call 11.000 4.650 4.650 0.000   0 4.220
NCMZC9 23/03/2016 Put 11.000 0.605 0.605 0.000   155 0.685
NCMZ99 23/03/2016 Call 11.500 4.270 4.270 0.000   0 3.845
NCMZA9 23/03/2016 Put 11.500 0.715 0.715 0.000   20 0.805
NCMWX9 23/03/2016 Call 11.750 4.080 4.080 0.000   0 3.665
NCMWY9 23/03/2016 Put 11.750 0.770 0.770 0.000   0 0.875
NCMBX7 23/03/2016 Call 12.000 3.905 3.905 0.000   178 3.490
NCMBY7 23/03/2016 Put 12.000 0.840 0.840 0.000   0 0.945
NCMWN9 23/03/2016 Call 12.250 3.730 3.730 0.000   0 3.310
NCMWO9 23/03/2016 Put 12.250 0.910 0.910 0.000   0 1.020
NCMDS7 23/03/2016 Call 12.500 3.555 3.555 0.000   0 3.145
NCMDT7 23/03/2016 Put 12.500 0.980 0.980 0.000   0 1.105
NCMWJ9 23/03/2016 Call 12.750 3.380 3.380 0.000   0 2.990
NCMWK9 23/03/2016 Put 12.750 1.050 1.050 0.000   0 1.195
NCME77 23/03/2016 Call 13.000 3.220 3.220 0.000   220 2.840
NCME87 23/03/2016 Put 13.000 1.135 1.135 0.000   0 1.290
NCMWP9 23/03/2016 Call 13.250 3.060 3.060 0.000   0 2.690
NCMWQ9 23/03/2016 Put 13.250 1.225 1.225 0.000   0 1.385
NCMDT9 23/03/2016 Call 13.500 2.905 2.905 0.000   0 2.550
NCMDU9 23/03/2016 Put 13.500 1.315 1.315 0.000   0 1.490
NCMWV9 23/03/2016 Call 13.750 2.750 2.750 0.000   0 2.420
NCMWW9 23/03/2016 Put 13.750 1.410 1.410 0.000   0 1.600
NCMGS9 23/03/2016 Call 14.000 2.610 2.610 0.000   12 2.290
NCMGT9 23/03/2016 Put 14.000 1.520 1.520 0.000   0 1.715
NCMWR9 23/03/2016 Call 14.250 2.475 2.475 0.000   0 2.160
NCMWS9 23/03/2016 Put 14.250 1.635 1.635 0.000   0 1.825
NCMIO9 23/03/2016 Call 14.500 2.340 2.340 0.000   0 2.040
NCMIP9 23/03/2016 Put 14.500 1.750 1.750 0.000   0 1.950
NCMWT9 23/03/2016 Call 14.750 2.205 2.205 0.000   0 1.930
NCMWU9 23/03/2016 Put 14.750 1.860 1.860 0.000   0 2.085
NCMK19 23/03/2016 Call 15.000 2.080 2.080 0.000   40 1.815
NCMK29 23/03/2016 Put 15.000 1.990 1.990 0.000   0 2.215
NCMWL9 23/03/2016 Call 15.500 1.850 1.850 0.000   0 1.605
NCMWM9 23/03/2016 Put 15.500 2.250 2.250 0.000   0 2.500
NCMM39 23/03/2016 Call 16.000 1.635 1.635 0.000   0 1.420
NCMM49 23/03/2016 Put 16.000 2.530 2.530 0.000   0 2.805
NCMXG9 23/03/2016 Call 16.500 1.450 1.450 0.000   20 1.235
NCMXK9 23/03/2016 Put 16.500 2.840 2.840 0.000   0 3.125
NCMML9 23/03/2016 Call 17.000 1.270 1.270 0.000   0 1.080
NCMMM9 23/03/2016 Put 17.000 3.160 3.160 0.000   0 3.475
NCMXP9 23/03/2016 Call 17.500 1.125 1.125 0.000   0 0.930
NCMXQ9 23/03/2016 Put 17.500 3.510 3.510 0.000   0 3.830
NCMR89 23/03/2016 Call 18.000 0.985 0.985 0.000   0 0.830
NCMR99 23/03/2016 Put 18.000 3.865 3.865 0.000   0 4.220
NCMJE7 23/06/2016 Call 5.000 9.960 9.960 0.000   0 9.455
NCMJF7 23/06/2016 Put 5.000 0.045 0.045 0.000   150 0.055
NCMD27 23/06/2016 Call 5.500 9.475 9.475 0.000   0 8.970
NCMD37 23/06/2016 Put 5.500 0.065 0.065 0.000   50 0.070
NCMXI9 23/06/2016 Call 6.000 9.000 9.000 0.000   0 8.495
NCMXJ9 23/06/2016 Put 6.000 0.085 0.085 0.000   125 0.095
NCMKZ9 23/06/2016 Call 6.500 8.530 8.530 0.000   0 8.035
NCML19 23/06/2016 Put 6.500 0.115 0.115 0.000   0 0.130
NCMEO9 23/06/2016 Call 7.000 8.070 8.070 0.000   0 7.580
NCMFX9 23/06/2016 Put 7.000 0.150 0.150 0.000   0 0.165
NCMU99 23/06/2016 Call 7.500 7.620 7.620 0.000   0 7.140
NCMUA9 23/06/2016 Put 7.500 0.185 0.185 0.000   110 0.210
NCMK89 23/06/2016 Call 8.000 7.180 7.180 0.000   20 6.705
NCMK99 23/06/2016 Put 8.000 0.235 0.235 0.000   0 0.260
NCMG69 23/06/2016 Call 8.500 6.755 6.755 0.000   54 6.280
NCMG79 23/06/2016 Put 8.500 0.285 0.285 0.000   20 0.325
NCMGO9 23/06/2016 Call 9.000 6.340 6.340 0.000   0 5.870
NCMGP9 23/06/2016 Put 9.000 0.350 0.350 0.000   20 0.390
NCMG89 23/06/2016 Call 9.500 5.925 5.925 0.000   0 5.470
NCMG99 23/06/2016 Put 9.500 0.425 0.425 0.000   0 0.475
NCMGM9 23/06/2016 Call 10.000 5.530 5.530 0.000   0 5.080
NCMGN9 23/06/2016 Put 10.000 0.515 0.515 0.000   0 0.565
NCMFV9 23/06/2016 Call 10.500 5.140 5.140 0.000   0 4.705
NCMFW9 23/06/2016 Put 10.500 0.610 0.610 0.000   0 0.680
NCMGQ9 23/06/2016 Call 11.000 4.770 4.770 0.000   0 4.340
NCMGR9 23/06/2016 Put 11.000 0.725 0.725 0.000   0 0.800
NCMGK9 23/06/2016 Call 11.500 4.405 4.405 0.000   0 4.000
NCMGL9 23/06/2016 Put 11.500 0.845 0.845 0.000   0 0.945
NCMJ69 23/06/2016 Call 12.000 4.065 4.065 0.000   0 3.670
NCMJ79 23/06/2016 Put 12.000 0.995 0.995 0.000   30 1.100
NCMKQ9 23/06/2016 Call 12.500 3.730 3.730 0.000   0 3.365
NCMKR9 23/06/2016 Put 12.500 1.145 1.145 0.000   0 1.280
NCMQE9 23/06/2016 Call 13.000 3.430 3.430 0.000   1,000 3.070
NCMQF9 23/06/2016 Put 13.000 1.325 1.325 0.000   0 1.470
NCMUP9 23/06/2016 Call 13.500 3.135 3.135 0.000   0 2.795
NCMUQ9 23/06/2016 Put 13.500 1.515 1.515 0.000   0 1.685
NCMUR9 23/06/2016 Call 14.000 2.865 2.865 0.000   1,000 2.540
NCMUS9 23/06/2016 Put 14.000 1.730 1.730 0.000   0 1.915
NCMIQ9 23/06/2016 Call 14.500 2.610 2.610 0.000   0 2.300
NCMIR9 23/06/2016 Put 14.500 1.955 1.955 0.000   0 2.165
NCMK39 23/06/2016 Call 15.000 2.375 2.375 0.000   0 2.090
NCMK49 23/06/2016 Put 15.000 2.190 2.190 0.000   0 2.440
NCMM59 23/06/2016 Call 16.000 1.955 1.955 0.000   0 1.710
NCMM69 23/06/2016 Put 16.000 2.710 2.710 0.000   0 3.045
NCMMN9 23/06/2016 Call 17.000 1.615 1.615 0.000   0 1.390
NCMMO9 23/06/2016 Put 17.000 3.300 3.300 0.000   220 3.715
NCMRF9 23/06/2016 Call 18.000 1.330 1.330 0.000   0 1.125
NCMRG9 23/06/2016 Put 18.000 3.955 3.955 0.000   0 4.440
NCMN39 23/06/2016 Call 30.000 0.135 0.135 0.000   1,374 0.115
NCMN29 23/06/2016 Put 30.000 15.165 15.165 0.000   0 15.670
NCMN49 23/06/2016 Call 35.000 0.065 0.065 0.000   50 0.060
NCMN59 23/06/2016 Put 35.000 20.165 20.165 0.000   20 20.670
NCMN79 23/06/2016 Call 40.000 0.045 0.045 0.000   6,567 0.040
NCMN69 23/06/2016 Put 40.000 25.165 25.165 0.000   0 25.670
NCMWH7 22/12/2016 Call 5.500 9.625 9.625 0.000   10 9.140
NCMWI7 22/12/2016 Put 5.500 0.160 0.160 0.000   345 0.175
NCMYT7 22/12/2016 Call 6.000 9.180 9.180 0.000   0 8.700
NCMYU7 22/12/2016 Put 6.000 0.195 0.195 0.000   100 0.215
NCMY17 22/12/2016 Call 6.500 8.735 8.735 0.000   0 8.260
NCMY27 22/12/2016 Put 6.500 0.245 0.245 0.000   220 0.260
NCMYR7 22/12/2016 Call 7.000 8.300 8.300 0.000   0 7.825
NCMYS7 22/12/2016 Put 7.000 0.290 0.290 0.000   0 0.315
NCMWJ7 22/12/2016 Call 7.500 7.885 7.885 0.000   0 7.400
NCMXZ7 22/12/2016 Put 7.500 0.350 0.350 0.000   0 0.380
NCMY77 22/12/2016 Call 8.000 7.475 7.475 0.000   20 6.985
NCMYO7 22/12/2016 Put 8.000 0.420 0.420 0.000   10 0.450
NCMY57 22/12/2016 Call 8.500 7.085 7.085 0.000   14 6.590
NCMY67 22/12/2016 Put 8.500 0.500 0.500 0.000   0 0.540
NCMYP7 22/12/2016 Call 9.000 6.695 6.695 0.000   0 6.200
NCMYQ7 22/12/2016 Put 9.000 0.595 0.595 0.000   0 0.635
NCMY37 22/12/2016 Call 9.500 6.075 6.575 0.000   500 5.840
NCMY47 22/12/2016 Put 9.500 0.690 0.690 0.000   30 0.750
NCMZ17 22/12/2016 Call 10.000 5.950 5.950 0.000   12 5.485
NCMZ27 22/12/2016 Put 10.000 0.805 0.805 0.000   20 0.870
NCMZL7 22/12/2016 Call 10.500 5.585 5.585 0.000   6 5.140
NCMZM7 22/12/2016 Put 10.500 0.925 0.925 0.000   0 1.000
NCMDM8 22/12/2016 Call 11.000 5.245 5.245 0.000   19 4.815
NCMDN8 22/12/2016 Put 11.000 1.060 1.060 0.000   10 1.155
NCMDO8 22/12/2016 Call 11.500 4.905 4.905 0.000   3 4.485
NCMDP8 22/12/2016 Put 11.500 1.205 1.205 0.000   0 1.305
NCMDR8 22/12/2016 Call 12.000 4.570 4.570 0.000   6 4.185
NCMDQ8 22/12/2016 Put 12.000 1.355 1.355 0.000   50 1.485
NCMDS8 22/12/2016 Call 12.500 4.260 4.260 0.000   206 3.885
NCMDT8 22/12/2016 Put 12.500 1.540 1.540 0.000   0 1.670
NCMEN8 22/12/2016 Call 13.000 3.950 3.950 0.000   0 3.600
NCMEM8 22/12/2016 Put 13.000 1.725 1.725 0.000   0 1.870
NCMQJ8 22/12/2016 Call 13.500 3.660 3.660 0.000   50 3.335
NCMQK8 22/12/2016 Put 13.500 1.930 1.930 0.000   0 2.100
NCMEO8 22/12/2016 Call 14.000 3.395 3.395 0.000   485 3.075
NCMEP8 22/12/2016 Put 14.000 2.165 2.165 0.000   60 2.330
NCMMV9 22/12/2016 Call 14.500 3.135 3.135 0.000   80 2.840
NCMMW9 22/12/2016 Put 14.500 2.400 2.400 0.000   0 2.585
NCMER8 22/12/2016 Call 15.000 2.905 2.905 0.000   185 2.620
NCMEQ8 22/12/2016 Put 15.000 2.660 2.660 0.000   100 2.860
NCMM79 22/12/2016 Call 16.000 2.485 2.485 0.000   0 2.215
NCMM89 22/12/2016 Put 16.000 3.205 3.205 0.000   0 3.440
NCMMP9 22/12/2016 Call 17.000 2.120 2.120 0.000   0 1.850
NCMMQ9 22/12/2016 Put 17.000 3.810 3.810 0.000   0 4.065
NCMRH9 22/12/2016 Call 18.000 1.815 1.815 0.000   0 1.540
NCMRI9 22/12/2016 Put 18.000 4.470 4.470 0.000   0 4.740
NCMPM8 29/06/2017 Call 6.500 8.775 8.775 0.000   706 8.290
NCMPN8 29/06/2017 Put 6.500 0.305 0.305 0.000   0 0.335
NCMPO8 29/06/2017 Call 7.000 8.375 8.375 0.000   0 7.900
NCMPP8 29/06/2017 Put 7.000 0.390 0.390 0.000   20 0.425
NCMJ28 29/06/2017 Call 7.500 7.975 7.975 0.000   0 7.515
NCMJ38 29/06/2017 Put 7.500 0.475 0.475 0.000   300 0.525
NCMDW8 29/06/2017 Call 8.000 7.600 7.600 0.000   0 7.140
NCMDX8 29/06/2017 Put 8.000 0.575 0.575 0.000   300 0.625
NCMPW7 29/06/2017 Call 8.500 7.230 7.230 0.000   0 6.770
NCMPX7 29/06/2017 Put 8.500 0.670 0.670 0.000   20 0.720
NCMQB7 29/06/2017 Call 9.000 6.890 6.890 0.000   0 6.420
NCMQC7 29/06/2017 Put 9.000 0.780 0.780 0.000   10 0.840
NCMPY7 29/06/2017 Call 9.500 6.555 6.555 0.000   0 6.075
NCMPZ7 29/06/2017 Put 9.500 0.905 0.905 0.000   7 0.965
NCMQ97 29/06/2017 Call 10.000 6.060 6.560 0.000   318 5.750
NCMQA7 29/06/2017 Put 10.000 1.035 1.035 0.000   221 1.105
NCMQ17 29/06/2017 Call 10.500 5.910 5.910 0.000   9 5.430
NCMQ27 29/06/2017 Put 10.500 1.185 1.185 0.000   0 1.260
NCMQ77 29/06/2017 Call 11.000 5.580 5.580 0.000   3 5.110
NCMQ87 29/06/2017 Put 11.000 1.335 1.335 0.000   100 1.420
NCMQ57 29/06/2017 Call 11.500 5.255 5.255 0.000   166 4.820
NCMQ67 29/06/2017 Put 11.500 1.490 1.490 0.000   100 1.605
NCMPU7 29/06/2017 Call 12.000 4.955 4.955 0.000   3 4.535
NCMPV7 29/06/2017 Put 12.000 1.675 1.675 0.000   50 1.795
NCMQ37 29/06/2017 Call 12.500 4.655 4.655 0.000   3 4.255
NCMQ47 29/06/2017 Put 12.500 1.865 1.865 0.000   0 1.995
NCMQF7 29/06/2017 Call 13.000 4.365 4.365 0.000   32 4.010
NCMQG7 29/06/2017 Put 13.000 2.060 2.060 0.000   10 2.225
NCMU37 29/06/2017 Call 13.500 4.055 4.405 0.000   290 3.765
NCMU47 29/06/2017 Put 13.500 2.195 2.415 0.000   700 2.460
NCMGU9 29/06/2017 Call 14.000 3.860 3.860 0.000   0 3.520
NCMGV9 29/06/2017 Put 14.000 2.520 2.520 0.000   0 2.690
NCMIS9 29/06/2017 Call 14.500 3.605 3.605 0.000   0 3.295
NCMIT9 29/06/2017 Put 14.500 2.750 2.750 0.000   0 2.955
NCMK59 29/06/2017 Call 15.000 3.380 3.380 0.000   0 3.080
NCMK69 29/06/2017 Put 15.000 3.010 3.010 0.000   0 3.220
NCMM99 29/06/2017 Call 16.000 2.950 2.950 0.000   0 2.670
NCMMA9 29/06/2017 Put 16.000 3.545 3.545 0.000   0 3.780
NCMMR9 29/06/2017 Call 17.000 2.570 2.570 0.000   5 2.320
NCMMS9 29/06/2017 Put 17.000 4.145 4.145 0.000   0 4.400
NCMRJ9 29/06/2017 Call 18.000 2.225 2.225 0.000   0 2.000
NCMRK9 29/06/2017 Put 18.000 4.770 4.770 0.000   0 5.070
NCMQ89 29/06/2017 Call 20.000 1.670 1.670 0.000   89 1.480
NCMQ99 29/06/2017 Put 20.000 6.190 6.190 0.000   0 6.525
NCMCS9 21/12/2017 Call 8.500 7.505 7.505 0.000   0 7.065
NCMCT9 21/12/2017 Put 8.500 0.765 0.765 0.000   6 0.830
NCMBU9 21/12/2017 Call 9.000 7.175 7.175 0.000   0 6.755
NCMBV9 21/12/2017 Put 9.000 0.915 0.915 0.000   60 0.980
NCMBO9 21/12/2017 Call 9.500 6.870 6.870 0.000   0 6.460
NCMBP9 21/12/2017 Put 9.500 1.065 1.065 0.000   60 1.145
NCMC39 21/12/2017 Call 10.000 6.575 6.575 0.000   0 6.170
NCMC49 21/12/2017 Put 10.000 1.245 1.245 0.000   0 1.330
NCMBL9 21/12/2017 Call 10.500 6.285 6.285 0.000   0 5.890
NCMBM9 21/12/2017 Put 10.500 1.430 1.430 0.000   0 1.515
NCMC59 21/12/2017 Call 11.000 6.005 6.005 0.000   0 5.630
NCMC69 21/12/2017 Put 11.000 1.615 1.615 0.000   0 1.725
NCMC19 21/12/2017 Call 11.500 5.740 5.740 0.000   0 5.370
NCMC29 21/12/2017 Put 11.500 1.835 1.835 0.000   0 1.950
NCMBS9 21/12/2017 Call 12.000 5.475 5.475 0.000   0 5.115
NCMBT9 21/12/2017 Put 12.000 2.055 2.055 0.000   2 2.170
NCMBW9 21/12/2017 Call 12.500 5.210 5.210 0.000   0 4.880
NCMBX9 21/12/2017 Put 12.500 2.280 2.280 0.000   0 2.415
NCMBQ9 21/12/2017 Call 13.000 4.970 4.970 0.000   12 4.655
NCMBR9 21/12/2017 Put 13.000 2.525 2.525 0.000   4 2.670
NCMDV9 21/12/2017 Call 13.500 4.725 4.725 0.000   3 4.425
NCMDW9 21/12/2017 Put 13.500 2.785 2.785 0.000   0 2.930
NCMGW9 21/12/2017 Call 14.000 4.480 4.480 0.000   9 4.195
NCMGX9 21/12/2017 Put 14.000 3.045 3.045 0.000   0 3.195
NCMIU9 21/12/2017 Call 14.500 4.230 4.230 0.000   3 3.995
NCMIV9 21/12/2017 Put 14.500 3.305 3.305 0.000   0 3.490
NCMK79 21/12/2017 Call 15.000 4.015 4.015 0.000   9 3.795
NCMKA9 21/12/2017 Put 15.000 3.600 3.600 0.000   0 3.785
NCMMB9 21/12/2017 Call 16.000 3.585 3.585 3.460 3 23 3.385
NCMMC9 21/12/2017 Put 16.000 4.195 4.195 0.000   0 4.385
NCMMT9 21/12/2017 Call 17.000 3.205 3.205 0.000   250 3.030
NCMMU9 21/12/2017 Put 17.000 4.825 4.825 0.000   0 5.045
NCMRL9 21/12/2017 Call 18.000 2.870 2.870 0.000   191 2.670
NCMRM9 21/12/2017 Put 18.000 5.485 5.485 0.000   0 5.710
NCMQB9 21/12/2017 Call 20.000 2.275 2.275 0.000   465 2.050
NCMQA9 21/12/2017 Put 20.000 6.900 6.900 0.000   0 7.170

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.