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 10.340 Down -0.190 10.310 10.370 10.360 10.570 10.250 4,977,071 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMCO8 18/12/2014 Call 0.010 10.345 10.345 0.000   169 10.345
NCMIT7 18/12/2014 Call 5.000 5.350 5.350 0.000   13 5.350
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 4.855 4.855 0.000   0 4.855
NCMCS7 18/12/2014 Put 5.500 0.000 0.000 0.000   571 0.000
NCMW77 18/12/2014 Call 5.750 4.605 4.605 0.000   0 4.605
NCMW87 18/12/2014 Put 5.750 0.000 0.000 0.000   740 0.000
NCMX59 18/12/2014 Call 6.000 4.355 4.355 0.000   8 4.355
NCMX69 18/12/2014 Put 6.000 0.000 0.000 0.000   1,050 0.000
NCMWF7 18/12/2014 Call 6.250 4.105 4.105 0.000   0 4.105
NCMWG7 18/12/2014 Put 6.250 0.000 0.000 0.000   721 0.000
NCMJO9 18/12/2014 Call 6.500 3.855 3.855 0.000   0 3.855
NCMJP9 18/12/2014 Put 6.500 0.001 0.001 0.000   6,541 0.001
NCMWB7 18/12/2014 Call 6.750 3.605 3.605 0.000   0 3.605
NCMWC7 18/12/2014 Put 6.750 0.002 0.002 0.000   330 0.002
NCME99 18/12/2014 Call 7.000 3.360 3.360 0.000   222 3.360
NCMEF9 18/12/2014 Put 7.000 0.004 0.004 0.000   1,219 0.004
NCMW57 18/12/2014 Call 7.250 3.110 3.110 0.000   0 3.110
NCMW67 18/12/2014 Put 7.250 0.006 0.006 0.000   420 0.006
NCMZK8 18/12/2014 Call 7.500 2.865 2.865 0.000   75 2.865
NCMZL8 18/12/2014 Put 7.500 0.010 0.010 0.000   499 0.010
NCMW97 18/12/2014 Call 7.750 2.620 2.620 0.000   20 2.620
NCMWA7 18/12/2014 Put 7.750 0.015 0.015 0.000   630 0.015
NCMZM8 18/12/2014 Call 8.000 2.375 2.375 0.000   320 2.375
NCMZN8 18/12/2014 Put 8.000 0.020 0.020 0.020 500 2,897 0.020
NCMCR9 18/12/2014 Call 8.010 2.365 2.365 0.000   190 2.365
NCMB59 18/12/2014 Put 8.010 0.020 0.020 0.000   655 0.020
NCMWD7 18/12/2014 Call 8.250 2.130 2.130 0.000   20 2.130
NCMWE7 18/12/2014 Put 8.250 0.025 0.025 0.035 1,250 3,420 0.025
NCMWY8 18/12/2014 Call 8.500 1.890 1.890 0.000 400 507 1.890
NCMWZ8 18/12/2014 Put 8.500 0.035 0.035 0.000   1,246 0.035
NCMGP8 18/12/2014 Call 8.510 1.880 1.880 0.000   14 1.880
NCMGQ8 18/12/2014 Put 8.510 0.035 0.035 0.000   400 0.035
NCMW37 18/12/2014 Call 8.750 1.650 1.650 0.000   100 1.650
NCMW47 18/12/2014 Put 8.750 0.050 0.050 0.000   725 0.050
NCMME8 18/12/2014 Call 9.000 1.415 1.415 1.460 50 2,425 1.415
NCMMF8 18/12/2014 Put 9.000 0.065 0.065 0.055 100 1,750 0.065
NCMI68 18/12/2014 Call 9.010 1.405 1.405 0.000   1,387 1.405
NCMIG8 18/12/2014 Put 9.010 0.065 0.065 0.070 10 1,390 0.065
NCMYV7 18/12/2014 Call 9.250 1.190 1.190 1.250 20 592 1.190
NCMYW7 18/12/2014 Put 9.250 0.090 0.090 0.085 1,000 3,358 0.090
NCMGS8 18/12/2014 Call 9.260 1.180 1.180 0.000   290 1.180
NCMGR8 18/12/2014 Put 9.260 0.090 0.090 0.075 40 40 0.090
NCMJD8 18/12/2014 Call 9.500 0.975 0.975 0.000   2,113 0.975
NCMJE8 18/12/2014 Put 9.500 0.125 0.125 0.120 1,000 3,883 0.125
NCMII8 18/12/2014 Call 9.510 0.965 0.965 0.000   957 0.965
NCMIH8 18/12/2014 Put 9.510 0.130 0.130 0.000   717 0.130
NCMZ57 18/12/2014 Call 9.750 0.775 0.775 0.800 50 2,504 0.775
NCMZ67 18/12/2014 Put 9.750 0.180 0.180 0.160 358 2,360 0.180
NCMQR8 18/12/2014 Call 9.760 0.770 0.770 0.000   285 0.770
NCMQS8 18/12/2014 Put 9.760 0.180 0.180 0.000   0 0.180
NCMYI7 18/12/2014 Call 10.000 0.600 0.600 0.000   3,995 0.600
NCMYJ7 18/12/2014 Put 10.000 0.250 0.250 0.230 1,623 3,500 0.250
NCMIJ8 18/12/2014 Call 10.010 0.595 0.595 0.000   738 0.595
NCMIK8 18/12/2014 Put 10.010 0.255 0.255 0.000   1,326 0.255
NCMZJ7 18/12/2014 Call 10.250 0.450 0.450 0.450 10 1,915 0.450
NCMZK7 18/12/2014 Put 10.250 0.350 0.350 0.355 60 873 0.350
NCMQN8 18/12/2014 Call 10.260 0.445 0.445 0.000   180 0.445
NCMQO8 18/12/2014 Put 10.260 0.350 0.350 0.000   135 0.350
NCMX97 18/12/2014 Call 10.500 0.325 0.325 0.330 574 7,295 0.325
NCMXA7 18/12/2014 Put 10.500 0.470 0.470 0.460 90 5,516 0.470
NCMIM8 18/12/2014 Call 10.510 0.320 0.320 0.000   832 0.320
NCMIL8 18/12/2014 Put 10.510 0.475 0.475 0.000   1,548 0.475
NCME18 18/12/2014 Call 10.750 0.225 0.225 0.215 223 3,935 0.225
NCME28 18/12/2014 Put 10.750 0.620 0.620 0.000   690 0.620
NCMBX8 18/12/2014 Call 10.760 0.225 0.225 0.225 50 2,026 0.225
NCMBW8 18/12/2014 Put 10.760 0.625 0.625 0.000   115 0.625
NCMXB7 18/12/2014 Call 11.000 0.155 0.155 0.155 110 5,437 0.155
NCMXC7 18/12/2014 Put 11.000 0.795 0.795 0.780 953 1,427 0.795
NCMIN8 18/12/2014 Call 11.010 0.150 0.150 0.000   852 0.150
NCMIQ8 18/12/2014 Put 11.010 0.800 0.800 0.000   2,644 0.800
NCMEW8 18/12/2014 Call 11.250 0.105 0.105 0.000   5,662 0.105
NCMEX8 18/12/2014 Put 11.250 0.995 0.995 0.000   475 0.995
NCMT77 18/12/2014 Call 11.500 0.070 0.070 0.070 950 2,657 0.070
NCMT87 18/12/2014 Put 11.500 1.210 1.210 0.000   140 1.210
NCMWH8 18/12/2014 Call 11.510 0.065 0.065 0.000   238 0.065
NCMWF8 18/12/2014 Put 11.510 1.215 1.215 1.185 15 1,106 1.215
NCMMU8 18/12/2014 Call 11.750 0.045 0.045 0.000   1,426 0.045
NCMMV8 18/12/2014 Put 11.750 1.440 1.440 0.000   530 1.440
NCMJG8 18/12/2014 Call 11.760 0.045 0.045 0.000   50 0.045
NCMJH8 18/12/2014 Put 11.760 1.445 1.445 0.000   153 1.445
NCMT57 18/12/2014 Call 12.000 0.030 0.030 0.000   4,441 0.030
NCMT67 18/12/2014 Put 12.000 1.680 1.680 0.000   125 1.680
NCMWI8 18/12/2014 Call 12.010 0.030 0.030 0.000   88 0.030
NCMWJ8 18/12/2014 Put 12.010 1.685 1.685 0.000   2,386 1.685
NCMPQ8 18/12/2014 Call 12.250 0.020 0.020 0.000   204 0.020
NCMPR8 18/12/2014 Put 12.250 1.925 1.925 0.000   0 1.925
NCMC67 18/12/2014 Call 12.500 0.015 0.015 0.020 1,250 1,622 0.015
NCMC77 18/12/2014 Put 12.500 2.175 2.175 0.000   0 2.175
NCMX88 18/12/2014 Call 12.510 0.015 0.015 0.000   62 0.015
NCMX78 18/12/2014 Put 12.510 2.175 2.175 0.000   430 2.175
NCMPS8 18/12/2014 Call 12.750 0.009 0.009 0.000   660 0.009
NCMPT8 18/12/2014 Put 12.750 2.425 2.425 0.000   0 2.425
NCMBG7 18/12/2014 Call 13.000 0.006 0.006 0.000   786 0.006
NCMBH7 18/12/2014 Put 13.000 2.675 2.675 0.000   0 2.675
NCMX98 18/12/2014 Call 13.010 0.006 0.006 0.000   162 0.006
NCMXA8 18/12/2014 Put 13.010 2.675 2.675 0.000   1,041 2.675
NCMQH8 18/12/2014 Call 13.250 0.004 0.004 0.000   0 0.004
NCMQI8 18/12/2014 Put 13.250 2.925 2.925 0.000   0 2.925
NCMV89 18/12/2014 Call 13.500 0.003 0.003 0.000   1,114 0.003
NCMV99 18/12/2014 Put 13.500 3.175 3.175 0.000   0 3.175
NCMEK8 18/12/2014 Call 13.510 0.003 0.003 0.000   100 0.003
NCMEL8 18/12/2014 Put 13.510 3.175 3.175 0.000   1,290 3.175
NCMJH9 18/12/2014 Call 13.750 0.002 0.002 0.000   250 0.002
NCMJX9 18/12/2014 Put 13.750 3.425 3.425 0.000   0 3.425
NCMJI8 18/12/2014 Call 13.760 0.002 0.002 0.000   0 0.002
NCMJP8 18/12/2014 Put 13.760 3.425 3.425 0.000   65 3.425
NCMTG9 18/12/2014 Call 14.000 0.001 0.001 0.000   2,595 0.001
NCMTH9 18/12/2014 Put 14.000 3.670 3.670 0.000   60 3.670
NCMN97 18/12/2014 Call 14.010 0.001 0.001 0.000   0 0.001
NCMNK7 18/12/2014 Put 14.010 3.670 3.670 0.000   1,419 3.670
NCMNQ7 18/12/2014 Call 14.260 0.001 0.001 0.000   0 0.001
NCMNL7 18/12/2014 Put 14.260 3.920 3.920 0.000   0 3.920
NCMP39 18/12/2014 Call 14.500 0.000 0.000 0.000   2,712 0.000
NCMP49 18/12/2014 Put 14.500 4.170 4.170 0.000   80 4.170
NCMNQ8 18/12/2014 Call 14.510 0.000 0.000 0.000   30 0.000
NCMNP8 18/12/2014 Put 14.510 4.165 4.165 0.000   793 4.165
NCMP19 18/12/2014 Call 15.000 0.000 0.000 0.000   7,930 0.000
NCMP29 18/12/2014 Put 15.000 4.665 4.665 0.000   0 4.665
NCMXC8 18/12/2014 Call 15.010 0.000 0.000 0.000   65 0.000
NCMXB8 18/12/2014 Put 15.010 4.660 4.660 0.000   1,076 4.660
NCMMM7 18/12/2014 Call 15.500 0.000 0.000 0.000   500 0.000
NCMMN7 18/12/2014 Put 15.500 5.160 5.160 0.000   0 5.160
NCMXG8 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMXH8 18/12/2014 Put 15.510 5.155 5.155 0.000   1,809 5.155
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.000
NCMJ29 18/12/2014 Put 16.000 5.660 5.660 0.000   0 5.660
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMP18 18/12/2014 Put 16.010 5.650 5.650 0.000   1,232 5.650
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 6.160 6.160 0.000   0 6.160
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMXI8 18/12/2014 Put 16.510 6.150 6.150 0.000   140 6.150
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 6.660 6.660 0.000   0 6.660
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 6.645 6.645 0.000   569 6.645
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 7.145 7.145 0.000   269 7.145
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 7.660 7.660 0.000   0 7.660
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 7.645 7.645 0.000   939 7.645
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 8.660 8.660 0.000   0 8.660
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 8.645 8.645 0.000   1,026 8.645
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 9.660 9.660 0.000   0 9.660
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 9.645 9.645 0.000   892 9.645
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 10.140 10.140 0.000   257 10.140
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 10.660 10.660 0.000   0 10.660
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 10.640 10.640 0.000   165 10.640
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 11.140 11.140 0.000   158 11.140
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 11.660 11.660 0.000   0 11.660
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 11.640 11.640 0.000   829 11.640
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 12.140 12.140 0.000   249 12.140
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 12.660 12.660 0.000   0 12.660
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 12.640 12.640 0.000   896 12.640
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 13.140 13.140 0.000   243 13.140
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 13.660 13.660 0.000   0 13.660
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 13.635 13.635 0.000   590 13.635
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 14.135 14.135 0.000   385 14.135
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 14.660 14.660 0.000   0 14.660
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 14.635 14.635 0.000   786 14.635
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 15.135 15.135 0.000   139 15.135
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 15.635 15.635 0.000   698 15.635
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 16.135 16.135 0.000   272 16.135
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 16.635 16.635 0.000   1,977 16.635
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 17.130 17.130 0.000   189 17.130
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 17.660 17.660 0.000   0 17.660
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 17.630 17.630 0.000   169 17.630
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 18.130 18.130 0.000   4 18.130
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 18.660 18.660 0.000   0 18.660
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 18.630 18.630 0.000   552 18.630
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 19.130 19.130 0.000   47 19.130
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 19.660 19.660 0.000   0 19.660
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 19.630 19.630 0.000   256 19.630
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 20.130 20.130 0.000   40 20.130
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 20.630 20.630 0.000   186 20.630
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 21.125 21.125 0.000   55 21.125
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 21.625 21.625 0.000   531 21.625
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 22.625 22.625 0.000   99 22.625
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 23.660 23.660 0.000   0 23.660
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 23.625 23.625 0.000   156 23.625
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.660 24.660 0.000   0 24.660
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 25.120 25.120 0.000   57 25.120
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 25.620 25.620 0.000   0 25.620
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 26.120 26.120 0.000   284 26.120
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 28.615 28.615 0.000   0 28.615
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.660 29.660 0.000   0 29.660
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.660 31.660 0.000   0 31.660
NCMMA8 29/01/2015 Call 6.750 3.645 3.645 0.000   0 3.645
NCMMB8 29/01/2015 Put 6.750 0.015 0.015 0.000   76 0.015
NCMMC8 29/01/2015 Call 7.000 3.400 3.400 0.000   0 3.400
NCMMD8 29/01/2015 Put 7.000 0.025 0.025 0.000   0 0.025
NCMMO8 29/01/2015 Call 7.250 3.160 3.160 0.000   0 3.160
NCMMP8 29/01/2015 Put 7.250 0.035 0.035 0.000   0 0.035
NCMLI8 29/01/2015 Call 7.500 2.920 2.920 0.000   0 2.920
NCMLJ8 29/01/2015 Put 7.500 0.045 0.045 0.000   531 0.045
NCMI78 29/01/2015 Call 7.750 2.685 2.685 0.000   0 2.685
NCMI88 29/01/2015 Put 7.750 0.055 0.055 0.000   20 0.055
NCMI98 29/01/2015 Call 8.000 2.450 2.450 0.000   0 2.450
NCMIF8 29/01/2015 Put 8.000 0.070 0.070 0.000   2,500 0.070
NCMLX8 29/01/2015 Call 8.010 2.440 2.440 0.000   0 2.440
NCMLY8 29/01/2015 Put 8.010 0.070 0.070 0.000   0 0.070
NCMD88 29/01/2015 Call 8.250 2.215 2.215 0.000   0 2.215
NCMD98 29/01/2015 Put 8.250 0.090 0.090 0.000   445 0.090
NCMGM8 29/01/2015 Call 8.260 2.210 2.210 0.000   0 2.210
NCMGL8 29/01/2015 Put 8.260 0.090 0.090 0.000   60 0.090
NCMCV8 29/01/2015 Call 8.500 1.990 1.990 0.000   60 1.990
NCMCW8 29/01/2015 Put 8.500 0.115 0.115 0.000   530 0.115
NCMG58 29/01/2015 Call 8.510 1.985 1.985 0.000   0 1.985
NCMG68 29/01/2015 Put 8.510 0.115 0.115 0.000   0 0.115
NCMWR7 29/01/2015 Call 8.750 1.775 1.775 0.000   0 1.775
NCMWS7 29/01/2015 Put 8.750 0.145 0.145 0.000   667 0.145
NCMG88 29/01/2015 Call 8.760 1.765 1.765 0.000   0 1.765
NCMG78 29/01/2015 Put 8.760 0.145 0.145 0.000   30 0.145
NCMV77 29/01/2015 Call 9.000 1.560 1.560 0.000   278 1.560
NCMV87 29/01/2015 Put 9.000 0.185 0.185 0.000 20 394 0.185
NCMG98 29/01/2015 Call 9.010 1.555 1.555 0.000   0 1.555
NCMGK8 29/01/2015 Put 9.010 0.185 0.185 0.000   0 0.185
NCMVP7 29/01/2015 Call 9.250 1.365 1.365 0.000   850 1.365
NCMVQ7 29/01/2015 Put 9.250 0.235 0.235 0.220 100 1,340 0.235
NCMJ68 29/01/2015 Call 9.260 1.355 1.355 0.000   300 1.355
NCMJ78 29/01/2015 Put 9.260 0.235 0.235 0.000   270 0.235
NCMVR7 29/01/2015 Call 9.500 1.175 1.175 0.000   271 1.175
NCMVS7 29/01/2015 Put 9.500 0.295 0.295 0.000   235 0.295
NCMVD7 29/01/2015 Call 9.750 1.000 1.000 0.000   254 1.000
NCMVE7 29/01/2015 Put 9.750 0.365 0.365 0.000   215 0.365
NCMV97 29/01/2015 Call 10.000 0.840 0.840 0.000   1,626 0.840
NCMVA7 29/01/2015 Put 10.000 0.450 0.450 0.000   1,783 0.450
NCMVN7 29/01/2015 Call 10.250 0.695 0.695 0.000   845 0.695
NCMVO7 29/01/2015 Put 10.250 0.560 0.560 0.000   1,004 0.560
NCMR88 29/01/2015 Call 10.260 0.690 0.690 0.000   240 0.690
NCMR98 29/01/2015 Put 10.260 0.560 0.560 0.000   100 0.560
NCMVT7 29/01/2015 Call 10.500 0.570 0.570 0.580 10 1,326 0.570
NCMVU7 29/01/2015 Put 10.500 0.680 0.680 0.000 20 70 0.680
NCMVB7 29/01/2015 Call 10.750 0.460 0.460 0.000   2,042 0.460
NCMVC7 29/01/2015 Put 10.750 0.820 0.820 0.000   40 0.820
NCMVL7 29/01/2015 Call 11.000 0.365 0.365 0.360 183 1,249 0.365
NCMVM7 29/01/2015 Put 11.000 0.975 0.975 0.000   70 0.975
NCMVV7 29/01/2015 Call 11.250 0.290 0.290 0.270 230 2,362 0.290
NCMVW7 29/01/2015 Put 11.250 1.150 1.150 0.000   0 1.150
NCMVH7 29/01/2015 Call 11.500 0.225 0.225 0.230 112 531 0.225
NCMVI7 29/01/2015 Put 11.500 1.335 1.335 0.000   20 1.335
NCMV47 29/01/2015 Call 11.750 0.175 0.175 0.000   750 0.175
NCMV67 29/01/2015 Put 11.750 1.535 1.535 0.000   0 1.535
NCMVJ7 29/01/2015 Call 12.000 0.135 0.135 0.140 100 782 0.135
NCMVK7 29/01/2015 Put 12.000 1.750 1.750 0.000   10 1.750
NCMVX7 29/01/2015 Call 12.250 0.105 0.105 0.000   45 0.105
NCMVY7 29/01/2015 Put 12.250 1.975 1.975 0.000   0 1.975
NCMVF7 29/01/2015 Call 12.500 0.080 0.080 0.000   780 0.080
NCMVG7 29/01/2015 Put 12.500 2.205 2.205 0.000   0 2.205
NCMWP7 29/01/2015 Call 12.750 0.060 0.060 0.000   290 0.060
NCMWQ7 29/01/2015 Put 12.750 2.445 2.445 0.000   0 2.445
NCMWT7 29/01/2015 Call 13.000 0.045 0.045 0.000   800 0.045
NCMWU7 29/01/2015 Put 13.000 2.685 2.685 0.000   0 2.685
NCMQZ8 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
NCMR18 29/01/2015 Put 18.500 8.160 8.160 0.000   0 8.160
NCMR28 29/01/2015 Call 18.510 0.000 0.000 0.000   0 0.000
NCMR38 29/01/2015 Put 18.510 8.085 8.085 0.000   0 8.085
NCMQ98 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQA8 29/01/2015 Put 22.010 11.570 11.570 0.000   0 11.570
NCMMQ8 26/02/2015 Call 6.750 3.665 3.665 0.000   0 3.665
NCMMR8 26/02/2015 Put 6.750 0.035 0.035 0.000   150 0.035
NCMMS8 26/02/2015 Call 7.000 3.430 3.430 0.000   0 3.430
NCMMT8 26/02/2015 Put 7.000 0.045 0.045 0.000   0 0.045
NCMN58 26/02/2015 Call 7.250 3.195 3.195 0.000   0 3.195
NCMN68 26/02/2015 Put 7.250 0.055 0.055 0.000   100 0.055
NCMLK8 26/02/2015 Call 7.500 2.960 2.960 0.000   0 2.960
NCMLL8 26/02/2015 Put 7.500 0.075 0.075 0.000   1,610 0.075
NCMIT8 26/02/2015 Call 7.750 2.735 2.735 0.000   0 2.735
NCMIU8 26/02/2015 Put 7.750 0.095 0.095 0.000   420 0.095
NCMIV8 26/02/2015 Call 8.000 2.505 2.505 0.000   0 2.505
NCMIW8 26/02/2015 Put 8.000 0.115 0.115 0.115 30 130 0.115
NCMDK8 26/02/2015 Call 8.250 2.285 2.285 0.000   0 2.285
NCMDL8 26/02/2015 Put 8.250 0.145 0.145 0.000   45 0.145
NCMCX8 26/02/2015 Call 8.500 2.075 2.075 0.000   0 2.075
NCMCY8 26/02/2015 Put 8.500 0.180 0.180 0.000   28 0.180
NCMC18 26/02/2015 Call 8.750 1.865 1.865 0.000   10 1.865
NCMC28 26/02/2015 Put 8.750 0.220 0.220 0.000   100 0.220
NCMC98 26/02/2015 Call 9.000 1.670 1.670 0.000   60 1.670
NCMCF8 26/02/2015 Put 9.000 0.275 0.275 0.000   560 0.275
NCMBO8 26/02/2015 Call 9.250 1.485 1.485 0.000   0 1.485
NCMBP8 26/02/2015 Put 9.250 0.330 0.330 0.000   320 0.330
NCMB48 26/02/2015 Call 9.500 1.305 1.305 0.000   8 1.305
NCMB58 26/02/2015 Put 9.500 0.405 0.405 0.000   100 0.405
NCMYD7 26/02/2015 Call 9.750 1.140 1.140 1.150 10 20 1.140
NCMYE7 26/02/2015 Put 9.750 0.485 0.485 0.000   45 0.485
NCMZG7 26/02/2015 Call 10.000 0.980 0.980 0.000   152 0.980
NCMZH7 26/02/2015 Put 10.000 0.580 0.580 0.560 20 60 0.580
NCMB88 26/02/2015 Call 10.250 0.840 0.840 0.000   318 0.840
NCMB98 26/02/2015 Put 10.250 0.690 0.690 0.000   115 0.690
NCMRF8 26/02/2015 Call 10.260 0.835 0.835 0.000   100 0.835
NCMRI8 26/02/2015 Put 10.260 0.690 0.690 0.000   0 0.690
NCMZ47 26/02/2015 Call 10.500 0.715 0.715 0.000   1,646 0.715
NCMZF7 26/02/2015 Put 10.500 0.815 0.815 0.785 10 210 0.815
NCMZU7 26/02/2015 Call 10.750 0.600 0.600 0.000   692 0.600
NCMZV7 26/02/2015 Put 10.750 0.950 0.950 0.000   0 0.950
NCMB28 26/02/2015 Call 11.000 0.505 0.505 0.510 100 3,447 0.505
NCMB38 26/02/2015 Put 11.000 1.100 1.100 0.000   540 1.100
NCMBF8 26/02/2015 Call 11.250 0.420 0.420 0.000   200 0.420
NCMBG8 26/02/2015 Put 11.250 1.265 1.265 0.000   75 1.265
NCMYZ7 26/02/2015 Call 11.500 0.340 0.340 0.335 40 317 0.340
NCMZ37 26/02/2015 Put 11.500 1.440 1.440 0.000   0 1.440
NCMZI7 26/02/2015 Call 11.750 0.285 0.285 0.000   32 0.285
NCMZQ7 26/02/2015 Put 11.750 1.630 1.630 0.000   0 1.630
NCMZY7 26/02/2015 Call 12.000 0.230 0.230 0.000 50 800 0.230
NCMB18 26/02/2015 Put 12.000 1.825 1.825 0.000   0 1.825
NCMB68 26/02/2015 Call 12.250 0.185 0.185 0.000   10 0.185
NCMB78 26/02/2015 Put 12.250 2.035 2.035 0.000   0 2.035
NCMYF7 26/02/2015 Call 12.500 0.150 0.150 0.000   40 0.150
NCMYX7 26/02/2015 Put 12.500 2.260 2.260 0.000   0 2.260
NCMZR7 26/02/2015 Call 12.750 0.120 0.120 0.000   0 0.120
NCMZT7 26/02/2015 Put 12.750 2.490 2.490 0.000   0 2.490
NCMZW7 26/02/2015 Call 13.000 0.095 0.095 0.000   29 0.095
NCMZX7 26/02/2015 Put 13.000 2.730 2.730 0.000   0 2.730
NCMQB8 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQC8 26/02/2015 Put 22.010 11.525 11.525 0.000   0 11.525
NCMZO7 26/03/2015 Call 0.010 10.420 10.420 0.000   29,247 10.420
NCMJ67 26/03/2015 Call 5.000 5.385 5.385 0.000   0 5.385
NCMJ77 26/03/2015 Put 5.000 0.003 0.003 0.000   1,130 0.003
NCMCT7 26/03/2015 Call 5.500 4.900 4.900 0.000   0 4.900
NCMCU7 26/03/2015 Put 5.500 0.009 0.009 0.000   100 0.009
NCMX79 26/03/2015 Call 6.000 4.415 4.415 0.000   0 4.415
NCMX89 26/03/2015 Put 6.000 0.020 0.020 0.000   100 0.020
NCMJW9 26/03/2015 Call 6.500 3.935 3.935 0.000   0 3.935
NCMKC9 26/03/2015 Put 6.500 0.040 0.040 0.000   421 0.040
NCMN78 26/03/2015 Call 6.750 3.695 3.695 0.000   0 3.695
NCMN88 26/03/2015 Put 6.750 0.050 0.050 0.000   0 0.050
NCMEG9 26/03/2015 Call 7.000 3.465 3.465 0.000   0 3.465
NCMEH9 26/03/2015 Put 7.000 0.065 0.065 0.000   400 0.065
NCMK88 26/03/2015 Call 7.010 3.455 3.455 0.000   0 3.455
NCMK78 26/03/2015 Put 7.010 0.065 0.065 0.000   0 0.065
NCMN98 26/03/2015 Call 7.250 3.230 3.230 0.000   0 3.230
NCMNK8 26/03/2015 Put 7.250 0.080 0.080 0.000   0 0.080
NCMZS8 26/03/2015 Call 7.500 3.005 3.005 0.000   0 3.005
NCMZT8 26/03/2015 Put 7.500 0.105 0.105 0.000   329 0.105
NCMJU8 26/03/2015 Call 7.510 2.995 2.995 0.000   250 2.995
NCMJV8 26/03/2015 Put 7.510 0.105 0.105 0.000   200 0.105
NCMLH7 26/03/2015 Call 7.750 2.785 2.785 0.000   0 2.785
NCMLS7 26/03/2015 Put 7.750 0.130 0.130 0.000   632 0.130
NCMZQ8 26/03/2015 Call 8.000 2.565 2.565 0.000   125 2.565
NCMZR8 26/03/2015 Put 8.000 0.160 0.160 0.000   1,026 0.160
NCMY19 26/03/2015 Call 8.250 2.355 2.355 0.000   100 2.355
NCMY29 26/03/2015 Put 8.250 0.195 0.195 0.000   60 0.195
NCMX18 26/03/2015 Call 8.500 2.150 2.150 0.000   165 2.150
NCMX28 26/03/2015 Put 8.500 0.235 0.235 0.000   332 0.235
NCMXY9 26/03/2015 Call 8.750 1.955 1.955 0.000   100 1.955
NCMXZ9 26/03/2015 Put 8.750 0.290 0.290 0.000   0 0.290
NCMMG8 26/03/2015 Call 9.000 1.765 1.765 0.000   1 1.765
NCMMH8 26/03/2015 Put 9.000 0.345 0.345 0.000   297 0.345
NCMPU8 26/03/2015 Call 9.010 1.760 1.760 0.000   0 1.760
NCMPV8 26/03/2015 Put 9.010 0.345 0.345 0.000   887 0.345
NCMY49 26/03/2015 Call 9.250 1.590 1.590 0.000   0 1.590
NCMY79 26/03/2015 Put 9.250 0.415 0.415 0.000   360 0.415
NCMPX8 26/03/2015 Call 9.260 1.580 1.580 0.000   0 1.580
NCMPW8 26/03/2015 Put 9.260 0.410 0.410 0.000   0 0.410
NCMJJ8 26/03/2015 Call 9.500 1.415 1.415 0.000   4,530 1.415
NCMJK8 26/03/2015 Put 9.500 0.490 0.490 0.480 10 780 0.490
NCMPY8 26/03/2015 Call 9.510 1.410 1.410 0.000   0 1.410
NCMPZ8 26/03/2015 Put 9.510 0.490 0.490 0.000   0 0.490
NCMYX9 26/03/2015 Call 9.750 1.260 1.260 0.000   404 1.260
NCMYZ9 26/03/2015 Put 9.750 0.580 0.580 0.000   1,103 0.580
NCMQ28 26/03/2015 Call 9.760 1.250 1.250 0.000   0 1.250
NCMQ18 26/03/2015 Put 9.760 0.580 0.580 0.000   0 0.580
NCMYK7 26/03/2015 Call 10.000 1.110 1.110 0.000   135 1.110
NCMYL7 26/03/2015 Put 10.000 0.680 0.680 0.650 10 711 0.680
NCMQ38 26/03/2015 Call 10.010 1.105 1.105 0.000   25 1.105
NCMQ68 26/03/2015 Put 10.010 0.675 0.675 0.000   5 0.675
NCMYI9 26/03/2015 Call 10.250 0.970 0.970 0.000   6 0.970
NCMYJ9 26/03/2015 Put 10.250 0.790 0.790 0.000   25 0.790
NCMRJ8 26/03/2015 Call 10.260 0.965 0.965 0.000   0 0.965
NCMRO8 26/03/2015 Put 10.260 0.785 0.785 0.000   0 0.785
NCMXG7 26/03/2015 Call 10.500 0.845 0.845 0.000   460 0.845
NCMXH7 26/03/2015 Put 10.500 0.915 0.915 0.000   1,747 0.915
NCMRP8 26/03/2015 Call 10.510 0.840 0.840 0.000   0 0.840
NCMRQ8 26/03/2015 Put 10.510 0.910 0.910 0.000   0 0.910
NCMYU9 26/03/2015 Call 10.750 0.730 0.730 0.000   261 0.730
NCMYV9 26/03/2015 Put 10.750 1.045 1.045 0.000   108 1.045
NCMXD7 26/03/2015 Call 11.000 0.630 0.630 0.640 90 2,067 0.630
NCMXF7 26/03/2015 Put 11.000 1.195 1.195 0.000   160 1.195
NCMRS8 26/03/2015 Call 11.010 0.625 0.625 0.000   175 0.625
NCMRR8 26/03/2015 Put 11.010 1.185 1.185 0.000   0 1.185
NCMY89 26/03/2015 Call 11.250 0.540 0.540 0.000   1,495 0.540
NCMYH9 26/03/2015 Put 11.250 1.350 1.350 0.000   24 1.350
NCMT97 26/03/2015 Call 11.500 0.460 0.460 0.000   1,297 0.460
NCMTA7 26/03/2015 Put 11.500 1.520 1.520 0.000   1,500 1.520
NCMRT8 26/03/2015 Call 11.510 0.455 0.455 0.000   0 0.455
NCMRU8 26/03/2015 Put 11.510 1.510 1.510 0.000   0 1.510
NCMBZ7 26/03/2015 Call 11.750 0.390 0.390 0.000   2,186 0.390
NCMC17 26/03/2015 Put 11.750 1.700 1.700 0.000   0 1.700
NCMTB7 26/03/2015 Call 12.000 0.330 0.330 0.000   244 0.330
NCMTC7 26/03/2015 Put 12.000 1.890 1.890 0.000   0 1.890
NCMCS8 26/03/2015 Call 12.010 0.325 0.325 0.000   400 0.325
NCMCR8 26/03/2015 Put 12.010 1.870 1.870 0.000   375 1.870
NCMDU7 26/03/2015 Call 12.250 0.275 0.275 0.000   350 0.275
NCMDV7 26/03/2015 Put 12.250 2.085 2.085 0.000   0 2.085
NCMLT7 26/03/2015 Call 12.260 0.275 0.275 0.000   80 0.275
NCMLU7 26/03/2015 Put 12.260 2.065 2.065 0.000   0 2.065
NCMC87 26/03/2015 Call 12.500 0.230 0.230 0.000   130 0.230
NCMC97 26/03/2015 Put 12.500 2.290 2.290 0.000   0 2.290
NCMLX7 26/03/2015 Call 12.510 0.230 0.230 0.000   0 0.230
NCMLW7 26/03/2015 Put 12.510 2.265 2.265 0.000   660 2.265
NCMDW7 26/03/2015 Call 12.750 0.190 0.190 0.000   0 0.190
NCMDX7 26/03/2015 Put 12.750 2.500 2.500 0.000   0 2.500
NCMBI7 26/03/2015 Call 13.000 0.160 0.160 0.000   0 0.160
NCMBJ7 26/03/2015 Put 13.000 2.715 2.715 0.000   120 2.715
NCMLY7 26/03/2015 Call 13.010 0.160 0.160 0.000   90 0.160
NCMLZ7 26/03/2015 Put 13.010 2.680 2.680 0.000   135 2.680
NCMTU7 26/03/2015 Call 13.250 0.135 0.135 0.000   15 0.135
NCMTV7 26/03/2015 Put 13.250 2.940 2.940 0.000   0 2.940
NCMTI9 26/03/2015 Call 14.000 0.075 0.075 0.000   330 0.075
NCMTJ9 26/03/2015 Put 14.000 3.660 3.660 0.000   0 3.660
NCMKC8 26/03/2015 Call 14.010 0.075 0.075 0.000   0 0.075
NCMKB8 26/03/2015 Put 14.010 3.575 3.575 0.000   887 3.575
NCMP79 26/03/2015 Call 15.000 0.035 0.035 0.000   182 0.035
NCMP89 26/03/2015 Put 15.000 4.660 4.660 0.000   10 4.660
NCMKD8 26/03/2015 Call 15.010 0.035 0.035 0.000   0 0.035
NCMKE8 26/03/2015 Put 15.010 4.540 4.540 0.000   100 4.540
NCMJ39 26/03/2015 Call 17.000 0.007 0.007 0.000   100 0.007
NCMJ49 26/03/2015 Put 17.000 6.660 6.660 0.000   0 6.660
NCML47 26/03/2015 Call 18.010 0.003 0.003 0.000   0 0.003
NCMKW7 26/03/2015 Put 18.010 7.510 7.510 0.000   145 7.510
NCML67 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
NCML57 26/03/2015 Put 19.010 8.505 8.505 0.000   85 8.505
NCMBY9 26/03/2015 Call 20.000 0.001 0.001 0.000   138 0.001
NCMBZ9 26/03/2015 Put 20.000 9.660 9.660 0.000   0 9.660
NCML77 26/03/2015 Call 20.010 0.001 0.001 0.000   0 0.001
NCML87 26/03/2015 Put 20.010 9.495 9.495 0.000   193 9.495
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 10.660 10.660 0.000   0 10.660
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 10.485 10.485 0.000   712 10.485
NCMQD8 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQE8 26/03/2015 Put 22.010 11.475 11.475 0.000   200 11.475
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 13.660 13.660 0.000   0 13.660
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 22.380 22.380 0.000   12 22.380
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 23.370 23.370 0.000   0 23.370
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 24.360 24.360 0.000   278 24.360
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 25.355 25.355 0.000   0 25.355
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 28.325 28.325 0.000   27 28.325
NCMNL8 23/04/2015 Call 6.750 3.715 3.715 0.000   0 3.715
NCMNM8 23/04/2015 Put 6.750 0.075 0.075 0.000   0 0.075
NCMNR8 23/04/2015 Call 7.000 3.485 3.485 0.000   0 3.485
NCMNS8 23/04/2015 Put 7.000 0.085 0.085 0.000   0 0.085
NCMNT8 23/04/2015 Call 7.250 3.260 3.260 0.000   0 3.260
NCMNU8 23/04/2015 Put 7.250 0.105 0.105 0.000   15 0.105
NCMLM8 23/04/2015 Call 7.500 3.035 3.035 0.000   0 3.035
NCMLR8 23/04/2015 Put 7.500 0.130 0.130 0.000   0 0.130
NCMLU8 23/04/2015 Call 7.750 2.820 2.820 0.000   0 2.820
NCMLW8 23/04/2015 Put 7.750 0.155 0.155 0.000   322 0.155
NCMKL8 23/04/2015 Call 8.000 2.610 2.610 0.000   0 2.610
NCMKM8 23/04/2015 Put 8.000 0.185 0.185 0.000   0 0.185
NCMKN8 23/04/2015 Call 8.250 2.405 2.405 0.000   0 2.405
NCMKO8 23/04/2015 Put 8.250 0.220 0.220 0.000   0 0.220
NCMKP8 23/04/2015 Call 8.500 2.200 2.200 0.000   0 2.200
NCMKQ8 23/04/2015 Put 8.500 0.265 0.265 0.000   0 0.265
NCMKR8 23/04/2015 Call 8.750 2.005 2.005 0.000   0 2.005
NCMKS8 23/04/2015 Put 8.750 0.320 0.320 0.000   15 0.320
NCMKT8 23/04/2015 Call 9.000 1.820 1.820 0.000   0 1.820
NCMKU8 23/04/2015 Put 9.000 0.385 0.385 0.000   0 0.385
NCMKV8 23/04/2015 Call 9.250 1.645 1.645 0.000   0 1.645
NCMKW8 23/04/2015 Put 9.250 0.460 0.460 0.000   14 0.460
NCMKX8 23/04/2015 Call 9.500 1.480 1.480 0.000   0 1.480
NCMKY8 23/04/2015 Put 9.500 0.540 0.540 0.000   0 0.540
NCMKZ8 23/04/2015 Call 9.750 1.325 1.325 0.000   0 1.325
NCML18 23/04/2015 Put 9.750 0.630 0.630 0.000   0 0.630
NCML28 23/04/2015 Call 10.000 1.180 1.180 0.000   60 1.180
NCML38 23/04/2015 Put 10.000 0.735 0.735 0.000   8 0.735
NCML48 23/04/2015 Call 10.250 1.045 1.045 0.000   20 1.045
NCML58 23/04/2015 Put 10.250 0.845 0.845 0.000   0 0.845
NCML68 23/04/2015 Call 10.500 0.920 0.920 0.000   0 0.920
NCML78 23/04/2015 Put 10.500 0.975 0.975 0.000   0 0.975
NCML88 23/04/2015 Call 10.750 0.800 0.800 0.000   0 0.800
NCML98 23/04/2015 Put 10.750 1.105 1.105 0.000   0 1.105
NCMLA8 23/04/2015 Call 11.000 0.700 0.700 0.000   0 0.700
NCMLB8 23/04/2015 Put 11.000 1.255 1.255 0.000   0 1.255
NCMLC8 23/04/2015 Call 11.250 0.600 0.600 0.000   0 0.600
NCMLD8 23/04/2015 Put 11.250 1.410 1.410 0.000   0 1.410
NCMLE8 23/04/2015 Call 11.500 0.520 0.520 0.000   27 0.520
NCMLF8 23/04/2015 Put 11.500 1.575 1.575 0.000   0 1.575
NCMQT8 23/04/2015 Call 11.750 0.440 0.440 0.000   0 0.440
NCMQU8 23/04/2015 Put 11.750 1.750 1.750 0.000   0 1.750
NCMR48 23/04/2015 Call 12.000 0.380 0.380 0.000   6 0.380
NCMR58 23/04/2015 Put 12.000 1.940 1.940 0.000   0 1.940
NCMR68 23/04/2015 Call 12.250 0.315 0.315 0.000   0 0.315
NCMR78 23/04/2015 Put 12.250 2.135 2.135 0.000   0 2.135
NCMS48 23/04/2015 Call 12.500 0.270 0.270 0.000   0 0.270
NCMS58 23/04/2015 Put 12.500 2.340 2.340 0.000   0 2.340
NCMSI8 23/04/2015 Call 14.500 0.060 0.060 0.000   0 0.060
NCMSJ8 23/04/2015 Put 14.500 4.200 4.200 0.000   0 4.200
NCMSL8 23/04/2015 Call 15.500 0.030 0.030 0.000   0 0.030
NCMSK8 23/04/2015 Put 15.500 5.195 5.195 0.000   0 5.195
NCMSE8 23/04/2015 Call 18.010 0.005 0.005 0.000   0 0.005
NCMSF8 23/04/2015 Put 18.010 7.505 7.505 0.000   0 7.505
NCMSH8 23/04/2015 Call 19.010 0.002 0.002 0.000   0 0.002
NCMSG8 23/04/2015 Put 19.010 8.480 8.480 0.000   0 8.480
NCMQG8 23/04/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMQF8 23/04/2015 Put 22.010 11.435 11.435 0.000   0 11.435
NCMSY8 28/05/2015 Call 8.750 2.110 2.110 0.000   0 2.110
NCMSZ8 28/05/2015 Put 8.750 0.405 0.405 0.000   0 0.405
NCMSS8 28/05/2015 Call 9.000 1.930 1.930 0.000   0 1.930
NCMST8 28/05/2015 Put 9.000 0.475 0.475 0.000   0 0.475
NCMT78 28/05/2015 Call 9.250 1.755 1.755 0.000   0 1.755
NCMT88 28/05/2015 Put 9.250 0.545 0.545 0.000   0 0.545
NCMTD8 28/05/2015 Call 9.500 1.595 1.595 0.000   0 1.595
NCMTE8 28/05/2015 Put 9.500 0.630 0.630 0.000   0 0.630
NCMT18 28/05/2015 Call 9.750 1.440 1.440 0.000   0 1.440
NCMT28 28/05/2015 Put 9.750 0.725 0.725 0.000   0 0.725
NCMSO8 28/05/2015 Call 10.000 1.300 1.300 0.000   0 1.300
NCMSP8 28/05/2015 Put 10.000 0.830 0.830 0.000   0 0.830
NCMT38 28/05/2015 Call 10.250 1.165 1.165 0.000   0 1.165
NCMT68 28/05/2015 Put 10.250 0.940 0.940 0.000   0 0.940
NCMSU8 28/05/2015 Call 10.500 1.040 1.040 0.000   0 1.040
NCMSV8 28/05/2015 Put 10.500 1.065 1.065 0.000   0 1.065
NCMSM8 28/05/2015 Call 10.750 0.925 0.925 0.000   0 0.925
NCMSN8 28/05/2015 Put 10.750 1.195 1.195 0.000   0 1.195
NCMT98 28/05/2015 Call 11.000 0.820 0.820 0.000   0 0.820
NCMTA8 28/05/2015 Put 11.000 1.340 1.340 0.000   0 1.340
NCMTF8 28/05/2015 Call 11.250 0.720 0.720 0.000   0 0.720
NCMTG8 28/05/2015 Put 11.250 1.495 1.495 0.000   0 1.495
NCMSW8 28/05/2015 Call 11.500 0.635 0.635 0.000   0 0.635
NCMSX8 28/05/2015 Put 11.500 1.660 1.660 0.000   0 1.660
NCMSQ8 28/05/2015 Call 11.750 0.555 0.555 0.000   0 0.555
NCMSR8 28/05/2015 Put 11.750 1.835 1.835 0.000   0 1.835
NCMTB8 28/05/2015 Call 12.000 0.475 0.475 0.000   0 0.475
NCMTC8 28/05/2015 Put 12.000 2.005 2.005 0.000   0 2.005
NCMTH8 28/05/2015 Call 12.250 0.410 0.410 0.000   0 0.410
NCMTI8 28/05/2015 Put 12.250 2.190 2.190 0.000   0 2.190
NCMZP7 25/06/2015 Call 0.010 10.500 10.500 0.000   170 10.500
NCMX99 25/06/2015 Call 6.000 4.520 4.520 0.000   20 4.520
NCMXA9 25/06/2015 Put 6.000 0.060 0.060 0.000   454 0.060
NCMKD9 25/06/2015 Call 6.500 4.050 4.050 0.000   0 4.050
NCMKS9 25/06/2015 Put 6.500 0.095 0.095 0.000   101 0.095
NCMNV8 25/06/2015 Call 6.750 3.815 3.815 0.000   0 3.815
NCMNW8 25/06/2015 Put 6.750 0.115 0.115 0.000   0 0.115
NCMEI9 25/06/2015 Call 7.000 3.585 3.585 0.000   200 3.585
NCMEJ9 25/06/2015 Put 7.000 0.135 0.135 0.000   410 0.135
NCMP28 25/06/2015 Call 7.250 3.370 3.370 0.000   0 3.370
NCMP38 25/06/2015 Put 7.250 0.160 0.160 0.000   15 0.160
NCMZU8 25/06/2015 Call 7.500 3.155 3.155 0.000   0 3.155
NCMZV8 25/06/2015 Put 7.500 0.195 0.195 0.000   95 0.195
NCMIX8 25/06/2015 Call 7.750 2.955 2.955 0.000   0 2.955
NCMIY8 25/06/2015 Put 7.750 0.230 0.230 0.000   850 0.230
NCMZW8 25/06/2015 Call 8.000 2.750 2.750 0.000   10 2.750
NCMZX8 25/06/2015 Put 8.000 0.275 0.275 0.000   277 0.275
NCMDU8 25/06/2015 Call 8.250 2.555 2.555 0.000   0 2.555
NCMDV8 25/06/2015 Put 8.250 0.325 0.325 0.000   65 0.325
NCMX38 25/06/2015 Call 8.500 2.365 2.365 0.000   0 2.365
NCMX48 25/06/2015 Put 8.500 0.385 0.385 0.000   389 0.385
NCMQD7 25/06/2015 Call 8.750 2.180 2.180 0.000   200 2.180
NCMQE7 25/06/2015 Put 8.750 0.450 0.450 0.000   319 0.450
NCMQ78 25/06/2015 Call 8.760 2.175 2.175 0.000   0 2.175
NCMQ88 25/06/2015 Put 8.760 0.445 0.445 0.000   0 0.445
NCMMI8 25/06/2015 Call 9.000 2.005 2.005 0.000   400 2.005
NCMMJ8 25/06/2015 Put 9.000 0.525 0.525 0.000   550 0.525
NCMPS7 25/06/2015 Call 9.250 1.835 1.835 0.000   0 1.835
NCMPT7 25/06/2015 Put 9.250 0.600 0.600 0.000   150 0.600
NCMJL8 25/06/2015 Call 9.500 1.680 1.680 0.000   59 1.680
NCMJM8 25/06/2015 Put 9.500 0.690 0.690 0.000   106 0.690
NCMP47 25/06/2015 Call 9.750 1.525 1.525 1.550 10 40 1.525
NCMP57 25/06/2015 Put 9.750 0.785 0.785 0.000   315 0.785
NCMYM7 25/06/2015 Call 10.000 1.385 1.385 0.000   479 1.385
NCMYN7 25/06/2015 Put 10.000 0.895 0.895 0.000   3,250 0.895
NCMK98 25/06/2015 Call 10.010 1.375 1.375 0.000   260 1.375
NCMKA8 25/06/2015 Put 10.010 0.885 0.885 0.000   50 0.885
NCMPM7 25/06/2015 Call 10.250 1.250 1.250 0.000   23 1.250
NCMPP7 25/06/2015 Put 10.250 1.005 1.005 0.000   139 1.005
NCMXI7 25/06/2015 Call 10.500 1.130 1.130 0.000   285 1.130
NCMXJ7 25/06/2015 Put 10.500 1.130 1.130 0.000   1,650 1.130
NCMP67 25/06/2015 Call 10.750 1.015 1.015 0.000   1,050 1.015
NCMP77 25/06/2015 Put 10.750 1.260 1.260 0.000   110 1.260
NCMXK7 25/06/2015 Call 11.000 0.905 0.905 0.000   2,130 0.905
NCMXL7 25/06/2015 Put 11.000 1.400 1.400 0.000   70 1.400
NCMPQ7 25/06/2015 Call 11.250 0.810 0.810 0.000   400 0.810
NCMPR7 25/06/2015 Put 11.250 1.550 1.550 0.000   0 1.550
NCMTD7 25/06/2015 Call 11.500 0.710 0.710 0.000   35 0.710
NCMTK7 25/06/2015 Put 11.500 1.705 1.705 0.000   800 1.705
NCMP87 25/06/2015 Call 11.750 0.635 0.635 0.000   2,024 0.635
NCMP97 25/06/2015 Put 11.750 1.875 1.875 0.000   200 1.875
NCMTL7 25/06/2015 Call 12.000 0.555 0.555 0.000   151 0.555
NCMTM7 25/06/2015 Put 12.000 2.050 2.050 0.000   1,668 2.050
NCMPK7 25/06/2015 Call 12.250 0.490 0.490 0.000   0 0.490
NCMPL7 25/06/2015 Put 12.250 2.240 2.240 0.000   0 2.240
NCMCF7 25/06/2015 Call 12.500 0.430 0.430 0.000   3,403 0.430
NCMCG7 25/06/2015 Put 12.500 2.430 2.430 0.000   0 2.430
NCMQL7 25/06/2015 Call 12.750 0.375 0.375 0.000   0 0.375
NCMQM7 25/06/2015 Put 12.750 2.630 2.630 0.000   0 2.630
NCMBK7 25/06/2015 Call 13.000 0.330 0.330 0.000   9 0.330
NCMBL7 25/06/2015 Put 13.000 2.845 2.845 0.000   0 2.845
NCMTW7 25/06/2015 Call 13.250 0.290 0.290 0.000   1,111 0.290
NCMTX7 25/06/2015 Put 13.250 3.060 3.060 0.000   50 3.060
NCMVC9 25/06/2015 Call 13.500 0.255 0.255 0.000   0 0.255
NCMVD9 25/06/2015 Put 13.500 3.280 3.280 0.000   0 3.280
NCMTK9 25/06/2015 Call 14.000 0.190 0.190 0.000   3 0.190
NCMTL9 25/06/2015 Put 14.000 3.745 3.745 0.000   0 3.745
NCMBQ8 25/06/2015 Call 14.010 0.190 0.190 0.000   50 0.190
NCMBR8 25/06/2015 Put 14.010 3.660 3.660 0.000   537 3.660
NCMS18 25/06/2015 Call 14.500 0.145 0.145 0.000   0 0.145
NCMRZ8 25/06/2015 Put 14.500 4.220 4.220 0.000   0 4.220
NCMP99 25/06/2015 Call 15.000 0.110 0.110 0.000   171 0.110
NCMPK9 25/06/2015 Put 15.000 4.700 4.700 0.000   0 4.700
NCMJ58 25/06/2015 Call 15.010 0.110 0.110 0.000   0 0.110
NCMJ48 25/06/2015 Put 15.010 4.590 4.590 0.000   150 4.590
NCMS28 25/06/2015 Call 15.500 0.085 0.085 0.000   0 0.085
NCMS38 25/06/2015 Put 15.500 5.190 5.190 0.000   0 5.190
NCMJ99 25/06/2015 Call 16.000 0.065 0.065 0.000   2,560 0.065
NCMJA9 25/06/2015 Put 16.000 5.680 5.680 0.000   0 5.680
NCMQW8 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.065
NCMQV8 25/06/2015 Put 16.010 5.545 5.545 0.000   20 5.545
NCMRV8 25/06/2015 Call 18.010 0.020 0.020 0.000   0 0.020
NCMRW8 25/06/2015 Put 18.010 7.480 7.480 0.000   0 7.480
NCMC78 25/06/2015 Call 19.000 0.010 0.010 0.000   90 0.010
NCMC88 25/06/2015 Put 19.000 8.660 8.660 0.000   0 8.660
NCMRY8 25/06/2015 Call 19.010 0.010 0.010 0.000   0 0.010
NCMRX8 25/06/2015 Put 19.010 8.455 8.455 0.000   0 8.455
NCMUH7 25/06/2015 Call 20.000 0.006 0.006 0.000   536 0.006
NCMUK7 25/06/2015 Put 20.000 9.660 9.660 0.000   0 9.660
NCMWN7 25/06/2015 Call 20.010 0.006 0.006 0.000   0 0.006
NCMWO7 25/06/2015 Put 20.010 9.430 9.430 0.000   1,190 9.430
NCMN57 25/06/2015 Call 21.000 0.003 0.003 0.000   0 0.003
NCMN67 25/06/2015 Put 21.000 10.660 10.660 0.000   0 10.660
NCMN87 25/06/2015 Call 21.010 0.003 0.003 0.000   0 0.003
NCMN77 25/06/2015 Put 21.010 10.405 10.405 0.000   391 10.405
NCMRW7 25/06/2015 Call 22.000 0.002 0.002 0.000   15 0.002
NCMRX7 25/06/2015 Put 22.000 11.660 11.660 0.000   0 11.660
NCMRS7 25/06/2015 Call 23.000 0.001 0.001 0.000   200 0.001
NCMRT7 25/06/2015 Put 23.000 12.660 12.660 0.000   0 12.660
NCMCQ8 25/06/2015 Call 23.010 0.001 0.001 0.000   0 0.001
NCMCP8 25/06/2015 Put 23.010 12.355 12.355 0.000   562 12.355
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 14.305 14.305 0.000   520 14.305
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   300 0.000
NCMRN7 25/06/2015 Put 30.000 19.660 19.660 0.000   0 19.660
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 19.200 19.200 0.000   224 19.200
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 20.660 20.660 0.000   0 20.660
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 20.185 20.185 0.000   0 20.185
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 21.165 21.165 0.000   124 21.165
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 21.655 21.655 0.000   169 21.655
NCMXB9 24/09/2015 Call 6.000 4.565 4.565 0.000   0 4.565
NCMXC9 24/09/2015 Put 6.000 0.110 0.110 0.000   55 0.110
NCMKT9 24/09/2015 Call 6.500 4.140 4.140 0.000   0 4.140
NCMKW9 24/09/2015 Put 6.500 0.155 0.155 0.000   103 0.155
NCMP48 24/09/2015 Call 6.750 3.925 3.925 0.000   0 3.925
NCMP58 24/09/2015 Put 6.750 0.190 0.190 0.000   0 0.190
NCMEK9 24/09/2015 Call 7.000 3.710 3.710 0.000   0 3.710
NCMEL9 24/09/2015 Put 7.000 0.220 0.220 0.000   0 0.220
NCMK18 24/09/2015 Call 7.010 3.705 3.705 0.000   0 3.705
NCMK28 24/09/2015 Put 7.010 0.220 0.220 0.000   0 0.220
NCMP68 24/09/2015 Call 7.250 3.505 3.505 0.000   0 3.505
NCMP78 24/09/2015 Put 7.250 0.255 0.255 0.000   0 0.255
NCMCZ9 24/09/2015 Call 7.500 3.310 3.310 0.000   0 3.310
NCMD19 24/09/2015 Put 7.500 0.300 0.300 0.000   0 0.300
NCMIZ8 24/09/2015 Call 7.750 3.110 3.110 0.000   0 3.110
NCMJ18 24/09/2015 Put 7.750 0.340 0.340 0.000   0 0.340
NCMT48 24/09/2015 Call 8.000 2.925 2.925 0.000   0 2.925
NCMT58 24/09/2015 Put 8.000 0.400 0.400 0.000   0 0.400
NCMGN8 24/09/2015 Call 8.250 2.740 2.740 0.000   0 2.740
NCMGO8 24/09/2015 Put 8.250 0.455 0.455 0.000   0 0.455
NCMRM8 24/09/2015 Call 8.500 2.560 2.560 0.000   0 2.560
NCMRN8 24/09/2015 Put 8.500 0.520 0.520 0.000   0 0.520
NCMFG8 24/09/2015 Call 8.750 2.385 2.385 0.000   0 2.385
NCMFH8 24/09/2015 Put 8.750 0.595 0.595 0.000   0 0.595
NCMQ48 24/09/2015 Call 9.000 2.210 2.210 0.000   0 2.210
NCMQ58 24/09/2015 Put 9.000 0.665 0.665 0.000   110 0.665
NCMF58 24/09/2015 Call 9.250 2.055 2.055 0.000   0 2.055
NCMF68 24/09/2015 Put 9.250 0.755 0.755 0.000   0 0.755
NCMNX8 24/09/2015 Call 9.500 1.900 1.900 0.000   0 1.900
NCMNY8 24/09/2015 Put 9.500 0.845 0.845 0.000   0 0.845
NCMF38 24/09/2015 Call 9.750 1.750 1.750 0.000   0 1.750
NCMF48 24/09/2015 Put 9.750 0.945 0.945 0.000   0 0.945
NCMN18 24/09/2015 Call 10.000 1.615 1.615 0.000   20 1.615
NCMN28 24/09/2015 Put 10.000 1.055 1.055 0.000   20 1.055
NCMFK8 24/09/2015 Call 10.250 1.485 1.485 0.000   0 1.485
NCMFM8 24/09/2015 Put 10.250 1.170 1.170 0.000   0 1.170
NCMLZ8 24/09/2015 Call 10.500 1.360 1.360 0.000   0 1.360
NCMM18 24/09/2015 Put 10.500 1.295 1.295 0.000   25 1.295
NCMF18 24/09/2015 Call 10.750 1.245 1.245 0.000   0 1.245
NCMF28 24/09/2015 Put 10.750 1.430 1.430 0.000   0 1.430
NCMN38 24/09/2015 Call 11.000 1.130 1.130 0.000   50 1.130
NCMN48 24/09/2015 Put 11.000 1.565 1.565 0.000   190 1.565
NCMFI8 24/09/2015 Call 11.250 1.030 1.030 0.000   0 1.030
NCMFJ8 24/09/2015 Put 11.250 1.715 1.715 0.000   0 1.715
NCMLS8 24/09/2015 Call 11.500 0.930 0.930 0.000   0 0.930
NCMLT8 24/09/2015 Put 11.500 1.865 1.865 0.000   0 1.865
NCMF78 24/09/2015 Call 11.750 0.840 0.840 0.000   0 0.840
NCMFF8 24/09/2015 Put 11.750 2.025 2.025 0.000   0 2.025
NCMMW8 24/09/2015 Call 12.000 0.760 0.760 0.000   20 0.760
NCMMX8 24/09/2015 Put 12.000 2.195 2.195 0.000   0 2.195
NCMFN8 24/09/2015 Call 12.250 0.690 0.690 0.000   0 0.690
NCMFP8 24/09/2015 Put 12.250 2.370 2.370 0.000   0 2.370
NCMLP8 24/09/2015 Call 12.500 0.620 0.620 0.000   0 0.620
NCMLQ8 24/09/2015 Put 12.500 2.555 2.555 0.000   0 2.555
NCMMY8 24/09/2015 Call 13.000 0.510 0.510 0.000   5 0.510
NCMMZ8 24/09/2015 Put 13.000 2.945 2.945 0.000   0 2.945
NCMMM8 24/09/2015 Call 13.500 0.410 0.410 0.000   7 0.410
NCMMN8 24/09/2015 Put 13.500 3.365 3.365 0.000   0 3.365
NCMLN8 24/09/2015 Call 14.000 0.320 0.320 0.000   0 0.320
NCMLO8 24/09/2015 Put 14.000 3.795 3.795 0.000   0 3.795
NCMK48 24/09/2015 Call 14.010 0.320 0.320 0.000   0 0.320
NCMK38 24/09/2015 Put 14.010 3.685 3.685 0.000   0 3.685
NCMK58 24/09/2015 Call 15.010 0.210 0.210 0.000   0 0.210
NCMK68 24/09/2015 Put 15.010 4.555 4.555 0.000   212 4.555
NCMQX8 24/09/2015 Call 15.510 0.170 0.170 0.000   0 0.170
NCMQY8 24/09/2015 Put 15.510 5.000 5.000 0.000   0 5.000
NCMGU8 24/09/2015 Call 20.010 0.025 0.025 0.000   0 0.025
NCMGT8 24/09/2015 Put 20.010 9.250 9.250 0.000   120 9.250
NCMQP8 24/09/2015 Call 20.510 0.020 0.020 0.000   0 0.020
NCMQQ8 24/09/2015 Put 20.510 9.730 9.730 0.000   0 9.730
NCMS68 24/09/2015 Call 21.010 0.015 0.015 0.000   0 0.015
NCMS78 24/09/2015 Put 21.010 10.215 10.215 0.000   0 10.215
NCMS98 24/09/2015 Call 22.010 0.010 0.010 0.000   0 0.010
NCMS88 24/09/2015 Put 22.010 11.190 11.190 0.000   0 11.190
NCMSA8 24/09/2015 Call 23.010 0.006 0.006 0.000   0 0.006
NCMSB8 24/09/2015 Put 23.010 12.165 12.165 0.000   0 12.165
NCMSD8 24/09/2015 Call 24.010 0.004 0.004 0.000   0 0.004
NCMSC8 24/09/2015 Put 24.010 13.140 13.140 0.000   0 13.140
NCMFS8 24/09/2015 Call 25.010 0.003 0.003 0.000   0 0.003
NCMG48 24/09/2015 Put 25.010 14.115 14.115 0.000   68 14.115
NCMJC7 17/12/2015 Call 5.000 5.485 5.485 0.000   0 5.485
NCMJD7 17/12/2015 Put 5.000 0.070 0.070 0.000   252 0.070
NCMCZ7 17/12/2015 Call 5.500 5.005 5.005 0.000   0 5.005
NCMD17 17/12/2015 Put 5.500 0.110 0.110 0.000   50 0.110
NCMXD9 17/12/2015 Call 6.000 4.540 4.540 0.000   40 4.540
NCMXH9 17/12/2015 Put 6.000 0.160 0.160 0.000   0 0.160
NCMKX9 17/12/2015 Call 6.500 4.085 4.085 0.000   0 4.085
NCMKY9 17/12/2015 Put 6.500 0.230 0.230 0.000   100 0.230
NCMEM9 17/12/2015 Call 7.000 3.645 3.645 0.000   100 3.645
NCMEN9 17/12/2015 Put 7.000 0.310 0.310 0.000   400 0.310
NCMQL8 17/12/2015 Call 7.010 3.640 3.640 0.000   0 3.640
NCMQM8 17/12/2015 Put 7.010 0.310 0.310 0.000   0 0.310
NCMB29 17/12/2015 Call 7.500 3.230 3.230 0.000   5 3.230
NCMB39 17/12/2015 Put 7.500 0.415 0.415 0.000   0 0.415
NCMZY8 17/12/2015 Call 8.000 2.840 2.840 0.000   130 2.840
NCMB19 17/12/2015 Put 8.000 0.540 0.540 0.000   450 0.540
NCMX58 17/12/2015 Call 8.500 2.485 2.485 0.000   0 2.485
NCMX68 17/12/2015 Put 8.500 0.690 0.690 0.000   55 0.690
NCMMK8 17/12/2015 Call 9.000 2.155 2.155 0.000   0 2.155
NCMML8 17/12/2015 Put 9.000 0.865 0.865 0.000   0 0.865
NCMJN8 17/12/2015 Call 9.500 1.865 1.865 0.000   0 1.865
NCMJO8 17/12/2015 Put 9.500 1.055 1.055 0.000   0 1.055
NCMZC7 17/12/2015 Call 10.000 1.600 1.600 0.000   450 1.600
NCMZD7 17/12/2015 Put 10.000 1.285 1.285 0.000   120 1.285
NCMXO7 17/12/2015 Call 10.500 1.365 1.365 0.000   0 1.365
NCMXP7 17/12/2015 Put 10.500 1.525 1.525 0.000   0 1.525
NCMXM7 17/12/2015 Call 11.000 1.155 1.155 0.000   22 1.155
NCMXN7 17/12/2015 Put 11.000 1.795 1.795 0.000   40 1.795
NCMTP7 17/12/2015 Call 11.500 0.985 0.985 0.000   0 0.985
NCMTQ7 17/12/2015 Put 11.500 2.090 2.090 0.000   0 2.090
NCMTN7 17/12/2015 Call 12.000 0.830 0.830 0.000   300 0.830
NCMTO7 17/12/2015 Put 12.000 2.400 2.400 0.000   4 2.400
NCMCH7 17/12/2015 Call 12.500 0.695 0.695 0.000   0 0.695
NCMCI7 17/12/2015 Put 12.500 2.745 2.745 0.000   0 2.745
NCMBM7 17/12/2015 Call 13.000 0.590 0.590 0.000   0 0.590
NCMBO7 17/12/2015 Put 13.000 3.105 3.105 0.000   102 3.105
NCMVE9 17/12/2015 Call 13.500 0.490 0.490 0.000   400 0.490
NCMVF9 17/12/2015 Put 13.500 3.490 3.490 0.000   0 3.490
NCMTM9 17/12/2015 Call 14.000 0.415 0.415 0.000   0 0.415
NCMU29 17/12/2015 Put 14.000 3.900 3.900 0.000   597 3.900
NCMPP9 17/12/2015 Call 15.000 0.290 0.290 0.000   278 0.290
NCMPQ9 17/12/2015 Put 15.000 4.765 4.765 0.000   0 4.765
NCMJB9 17/12/2015 Call 16.000 0.205 0.205 0.000   865 0.205
NCMJC9 17/12/2015 Put 16.000 5.690 5.690 0.000   480 5.690
NCMRK8 17/12/2015 Call 17.000 0.145 0.145 0.000   450 0.145
NCMRL8 17/12/2015 Put 17.000 6.660 6.660 0.000   0 6.660
NCMFT8 17/12/2015 Call 18.000 0.105 0.105 0.000   50 0.105
NCMFU8 17/12/2015 Put 18.000 7.660 7.660 0.000   0 7.660
NCMFX8 17/12/2015 Call 20.000 0.055 0.055 0.000   12,075 0.055
NCMFY8 17/12/2015 Put 20.000 9.660 9.660 0.000   0 9.660
NCMFV8 17/12/2015 Call 21.000 0.040 0.040 0.000   61 0.040
NCMFW8 17/12/2015 Put 21.000 10.660 10.660 0.000   0 10.660
NCMFL8 17/12/2015 Call 23.000 0.020 0.020 0.000   1,200 0.020
NCMFO8 17/12/2015 Put 23.000 12.660 12.660 0.000   0 12.660
NCMG28 17/12/2015 Call 24.000 0.015 0.015 0.000   50 0.015
NCMG38 17/12/2015 Put 24.000 13.660 13.660 0.000   0 13.660
NCMFZ8 17/12/2015 Call 25.000 0.010 0.010 0.000   2,932 0.010
NCMG18 17/12/2015 Put 25.000 14.660 14.660 0.000   0 14.660
NCMIO8 17/12/2015 Call 28.000 0.006 0.006 0.000   50 0.006
NCMIP8 17/12/2015 Put 28.000 17.660 17.660 0.000   0 17.660
NCMM28 17/12/2015 Call 29.000 0.005 0.005 0.000   5,801 0.005
NCMM38 17/12/2015 Put 29.000 18.660 18.660 0.000   0 18.660
NCMWR8 17/12/2015 Call 35.000 0.002 0.002 0.000   330 0.002
NCMWQ8 17/12/2015 Put 35.000 24.660 24.660 0.000   0 24.660
NCMWN8 17/12/2015 Call 40.000 0.001 0.001 0.000   6,681 0.001
NCMWM8 17/12/2015 Put 40.000 29.660 29.660 0.000   0 29.660
NCMKE9 17/12/2015 Call 40.010 0.001 0.001 0.000   0 0.001
NCMKF9 17/12/2015 Put 40.010 28.560 28.560 0.000   360 28.560
NCMP88 23/03/2016 Call 6.500 4.285 4.285 0.000   0 4.285
NCMP98 23/03/2016 Put 6.500 0.285 0.285 0.000   0 0.285
NCMPK8 23/03/2016 Call 7.000 3.895 3.895 0.000   0 3.895
NCMPL8 23/03/2016 Put 7.000 0.375 0.375 0.000   0 0.375
NCMBT7 23/03/2016 Call 7.500 3.520 3.520 0.000   0 3.520
NCMBU7 23/03/2016 Put 7.500 0.485 0.485 0.000   0 0.485
NCMZ19 23/03/2016 Call 8.000 3.160 3.160 0.000   0 3.160
NCMZ29 23/03/2016 Put 8.000 0.615 0.615 0.000   0 0.615
NCMBR7 23/03/2016 Call 8.500 2.835 2.835 0.000   0 2.835
NCMBS7 23/03/2016 Put 8.500 0.770 0.770 0.000   0 0.770
NCMZD9 23/03/2016 Call 9.000 2.520 2.520 0.000   0 2.520
NCMZE9 23/03/2016 Put 9.000 0.945 0.945 0.000   20 0.945
NCMB17 23/03/2016 Call 9.500 2.230 2.230 0.000   0 2.230
NCMB27 23/03/2016 Put 9.500 1.135 1.135 0.000   0 1.135
NCMZF9 23/03/2016 Call 10.000 1.970 1.970 0.000   0 1.970
NCMZG9 23/03/2016 Put 10.000 1.360 1.360 0.000   0 1.360
NCMZX9 23/03/2016 Call 10.500 1.725 1.725 0.000   0 1.725
NCMZY9 23/03/2016 Put 10.500 1.605 1.605 0.000   0 1.605
NCMZB9 23/03/2016 Call 11.000 1.505 1.505 0.000   0 1.505
NCMZC9 23/03/2016 Put 11.000 1.870 1.870 0.000   155 1.870
NCMZ99 23/03/2016 Call 11.500 1.305 1.305 0.000   0 1.305
NCMZA9 23/03/2016 Put 11.500 2.165 2.165 0.000   0 2.165
NCMBX7 23/03/2016 Call 12.000 1.120 1.120 0.000   178 1.120
NCMBY7 23/03/2016 Put 12.000 2.475 2.475 0.000   0 2.475
NCMDS7 23/03/2016 Call 12.500 0.965 0.965 0.000   0 0.965
NCMDT7 23/03/2016 Put 12.500 2.815 2.815 0.000   0 2.815
NCME77 23/03/2016 Call 13.000 0.820 0.820 0.000   220 0.820
NCME87 23/03/2016 Put 13.000 3.170 3.170 0.000   0 3.170
NCMJE7 23/06/2016 Call 5.000 5.620 5.620 0.000   0 5.620
NCMJF7 23/06/2016 Put 5.000 0.120 0.120 0.000   150 0.120
NCMD27 23/06/2016 Call 5.500 5.190 5.190 0.000   0 5.190
NCMD37 23/06/2016 Put 5.500 0.175 0.175 0.000   50 0.175
NCMXI9 23/06/2016 Call 6.000 4.780 4.780 0.000   0 4.780
NCMXJ9 23/06/2016 Put 6.000 0.260 0.260 0.000   125 0.260
NCMKZ9 23/06/2016 Call 6.500 4.385 4.385 0.000   0 4.385
NCML19 23/06/2016 Put 6.500 0.360 0.360 0.000   0 0.360
NCMEO9 23/06/2016 Call 7.000 4.015 4.015 0.000   0 4.015
NCMFX9 23/06/2016 Put 7.000 0.475 0.475 0.000   0 0.475
NCMU99 23/06/2016 Call 7.500 3.675 3.675 0.000   0 3.675
NCMUA9 23/06/2016 Put 7.500 0.615 0.615 0.000   110 0.615
NCMK89 23/06/2016 Call 8.000 3.355 3.355 0.000   20 3.355
NCMK99 23/06/2016 Put 8.000 0.780 0.780 0.000   0 0.780
NCMG69 23/06/2016 Call 8.500 3.050 3.050 0.000   54 3.050
NCMG79 23/06/2016 Put 8.500 0.960 0.960 0.000   20 0.960
NCMGO9 23/06/2016 Call 9.000 2.780 2.780 0.000   0 2.780
NCMGP9 23/06/2016 Put 9.000 1.170 1.170 0.000   20 1.170
NCMG89 23/06/2016 Call 9.500 2.525 2.525 0.000   0 2.525
NCMG99 23/06/2016 Put 9.500 1.395 1.395 0.000   0 1.395
NCMGM9 23/06/2016 Call 10.000 2.295 2.295 0.000   0 2.295
NCMGN9 23/06/2016 Put 10.000 1.650 1.650 0.000   0 1.650
NCMFV9 23/06/2016 Call 10.500 2.080 2.080 0.000   0 2.080
NCMFW9 23/06/2016 Put 10.500 1.915 1.915 0.000   0 1.915
NCMGQ9 23/06/2016 Call 11.000 1.890 1.890 0.000   0 1.890
NCMGR9 23/06/2016 Put 11.000 2.210 2.210 0.000   0 2.210
NCMGK9 23/06/2016 Call 11.500 1.705 1.705 0.000   0 1.705
NCMGL9 23/06/2016 Put 11.500 2.515 2.515 0.000   0 2.515
NCMJ69 23/06/2016 Call 12.000 1.555 1.555 0.000   0 1.555
NCMJ79 23/06/2016 Put 12.000 2.850 2.850 0.000   0 2.850
NCMKQ9 23/06/2016 Call 12.500 1.400 1.400 0.000   0 1.400
NCMKR9 23/06/2016 Put 12.500 3.185 3.185 0.000   0 3.185
NCMQE9 23/06/2016 Call 13.000 1.275 1.275 0.000   1,000 1.275
NCMQF9 23/06/2016 Put 13.000 3.550 3.550 0.000   0 3.550
NCMUP9 23/06/2016 Call 13.500 1.155 1.155 0.000   0 1.155
NCMUQ9 23/06/2016 Put 13.500 3.925 3.925 0.000   0 3.925
NCMUR9 23/06/2016 Call 14.000 1.045 1.045 0.000   1,000 1.045
NCMUS9 23/06/2016 Put 14.000 4.305 4.305 0.000   0 4.305
NCMN39 23/06/2016 Call 30.000 0.060 0.060 0.000   864 0.060
NCMN29 23/06/2016 Put 30.000 19.660 19.660 0.000   0 19.660
NCMN49 23/06/2016 Call 35.000 0.030 0.030 0.000   50 0.030
NCMN59 23/06/2016 Put 35.000 24.660 24.660 0.000   0 24.660
NCMN79 23/06/2016 Call 40.000 0.015 0.015 0.000   6,030 0.015
NCMN69 23/06/2016 Put 40.000 29.660 29.660 0.000   0 29.660
NCMWH7 22/12/2016 Call 5.500 5.310 5.310 0.000   10 5.310
NCMWI7 22/12/2016 Put 5.500 0.295 0.295 0.000   345 0.295
NCMYT7 22/12/2016 Call 6.000 4.925 4.925 0.000   0 4.925
NCMYU7 22/12/2016 Put 6.000 0.385 0.385 0.000   100 0.385
NCMY17 22/12/2016 Call 6.500 4.550 4.550 0.000   0 4.550
NCMY27 22/12/2016 Put 6.500 0.490 0.490 0.000   220 0.490
NCMYR7 22/12/2016 Call 7.000 4.205 4.205 0.000   0 4.205
NCMYS7 22/12/2016 Put 7.000 0.615 0.615 0.000   0 0.615
NCMWJ7 22/12/2016 Call 7.500 3.870 3.870 0.000   0 3.870
NCMXZ7 22/12/2016 Put 7.500 0.755 0.755 0.000   0 0.755
NCMY77 22/12/2016 Call 8.000 3.555 3.555 0.000   20 3.555
NCMYO7 22/12/2016 Put 8.000 0.910 0.910 0.000   0 0.910
NCMY57 22/12/2016 Call 8.500 3.260 3.260 0.000   14 3.260
NCMY67 22/12/2016 Put 8.500 1.090 1.090 0.000   0 1.090
NCMYP7 22/12/2016 Call 9.000 2.975 2.975 0.000   0 2.975
NCMYQ7 22/12/2016 Put 9.000 1.280 1.280 0.000   0 1.280
NCMY37 22/12/2016 Call 9.500 2.715 2.715 0.000   500 2.715
NCMY47 22/12/2016 Put 9.500 1.495 1.495 0.000   30 1.495
NCMZ17 22/12/2016 Call 10.000 2.470 2.470 0.000   12 2.470
NCMZ27 22/12/2016 Put 10.000 1.725 1.725 0.000   20 1.725
NCMZL7 22/12/2016 Call 10.500 2.245 2.245 0.000   6 2.245
NCMZM7 22/12/2016 Put 10.500 1.975 1.975 0.000   0 1.975
NCMDM8 22/12/2016 Call 11.000 2.035 2.035 0.000   19 2.035
NCMDN8 22/12/2016 Put 11.000 2.245 2.245 0.000   0 2.245
NCMDO8 22/12/2016 Call 11.500 1.835 1.835 0.000   3 1.835
NCMDP8 22/12/2016 Put 11.500 2.525 2.525 0.000   0 2.525
NCMDR8 22/12/2016 Call 12.000 1.655 1.655 0.000   6 1.655
NCMDQ8 22/12/2016 Put 12.000 2.835 2.835 0.000   0 2.835
NCMDS8 22/12/2016 Call 12.500 1.480 1.480 0.000   206 1.480
NCMDT8 22/12/2016 Put 12.500 3.145 3.145 0.000   0 3.145
NCMEN8 22/12/2016 Call 13.000 1.335 1.335 0.000   0 1.335
NCMEM8 22/12/2016 Put 13.000 3.490 3.490 0.000   0 3.490
NCMQJ8 22/12/2016 Call 13.500 1.190 1.190 0.000   0 1.190
NCMQK8 22/12/2016 Put 13.500 3.840 3.840 0.000   0 3.840
NCMEO8 22/12/2016 Call 14.000 1.065 1.065 0.000   485 1.065
NCMEP8 22/12/2016 Put 14.000 4.210 4.210 0.000   60 4.210
NCMMV9 22/12/2016 Call 14.500 0.955 0.955 0.000   80 0.955
NCMMW9 22/12/2016 Put 14.500 4.595 4.595 0.000   0 4.595
NCMER8 22/12/2016 Call 15.000 0.845 0.845 0.000   155 0.845
NCMEQ8 22/12/2016 Put 15.000 4.995 4.995 0.000   100 4.995
NCMPM8 29/06/2017 Call 6.500 4.675 4.675 0.000   0 4.675
NCMPN8 29/06/2017 Put 6.500 0.520 0.520 0.000   0 0.520
NCMPO8 29/06/2017 Call 7.000 4.360 4.360 0.000   0 4.360
NCMPP8 29/06/2017 Put 7.000 0.660 0.660 0.000   20 0.660
NCMJ28 29/06/2017 Call 7.500 4.070 4.070 0.000   0 4.070
NCMJ38 29/06/2017 Put 7.500 0.830 0.830 0.000   800 0.830
NCMDW8 29/06/2017 Call 8.000 3.795 3.795 0.000   0 3.795
NCMDX8 29/06/2017 Put 8.000 1.010 1.010 0.000   400 1.010
NCMPW7 29/06/2017 Call 8.500 3.550 3.550 0.000   0 3.550
NCMPX7 29/06/2017 Put 8.500 1.220 1.220 0.000   20 1.220
NCMQB7 29/06/2017 Call 9.000 3.310 3.310 0.000   0 3.310
NCMQC7 29/06/2017 Put 9.000 1.435 1.435 0.000   10 1.435
NCMPY7 29/06/2017 Call 9.500 3.100 3.100 0.000   0 3.100
NCMPZ7 29/06/2017 Put 9.500 1.685 1.685 0.000   7 1.685
NCMQ97 29/06/2017 Call 10.000 2.895 2.895 0.000   221 2.895
NCMQA7 29/06/2017 Put 10.000 1.935 1.935 0.000   200 1.935
NCMQ17 29/06/2017 Call 10.500 2.715 2.715 0.000   0 2.715
NCMQ27 29/06/2017 Put 10.500 2.215 2.215 0.000   0 2.215
NCMQ77 29/06/2017 Call 11.000 2.545 2.545 0.000   0 2.545
NCMQ87 29/06/2017 Put 11.000 2.505 2.505 0.000   100 2.505
NCMQ57 29/06/2017 Call 11.500 2.380 2.380 0.000   166 2.380
NCMQ67 29/06/2017 Put 11.500 2.805 2.805 0.000   100 2.805
NCMPU7 29/06/2017 Call 12.000 2.240 2.240 0.000   0 2.240
NCMPV7 29/06/2017 Put 12.000 3.130 3.130 0.000   0 3.130
NCMQ37 29/06/2017 Call 12.500 2.110 2.110 0.000   0 2.110
NCMQ47 29/06/2017 Put 12.500 3.460 3.460 0.000   0 3.460
NCMQF7 29/06/2017 Call 13.000 1.975 1.975 0.000   22 1.975
NCMQG7 29/06/2017 Put 13.000 3.800 3.800 0.000   10 3.800
NCMU37 29/06/2017 Call 13.500 1.860 1.860 0.000   10 1.860
NCMU47 29/06/2017 Put 13.500 4.165 4.165 0.000   600 4.165

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.