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 16.300 Down -0.020 16.280 16.330 17.200 17.240 16.290 9,745,213 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMUO7 25/02/2016 Call 9.000 7.310 7.310 0.000   205 7.325
NCMUP7 25/02/2016 Put 9.000 0.001 0.001 0.000   35 0.000
NCMU27 25/02/2016 Call 9.250 7.060 7.060 0.000   0 7.080
NCMU57 25/02/2016 Put 9.250 0.001 0.001 0.000   10 0.000
NCMTD7 25/02/2016 Call 9.500 6.815 6.815 0.000   296 6.830
NCMTE7 25/02/2016 Put 9.500 0.002 0.002 0.000   10 0.000
NCMT77 25/02/2016 Call 9.750 6.565 6.565 0.000   0 6.580
NCMT87 25/02/2016 Put 9.750 0.003 0.003 0.000   0 0.000
NCMTR7 25/02/2016 Call 10.000 6.315 6.315 0.000   23 6.330
NCMTS7 25/02/2016 Put 10.000 0.004 0.004 0.000   30 0.001
NCMTZ7 25/02/2016 Call 10.250 6.065 6.065 0.000   150 6.085
NCMU17 25/02/2016 Put 10.250 0.006 0.006 0.000   40 0.001
NCMQS8 25/02/2016 Call 10.260 6.055 6.055 0.000   20 6.075
NCMQR8 25/02/2016 Put 10.260 0.006 0.006 0.000   0 0.002
NCMT97 25/02/2016 Call 10.500 5.820 5.820 0.000   400 5.840
NCMTA7 25/02/2016 Put 10.500 0.008 0.008 0.000   620 0.003
NCMTL7 25/02/2016 Call 10.750 5.570 5.570 0.000   56 5.590
NCMTM7 25/02/2016 Put 10.750 0.010 0.010 0.010 40 190 0.004
NCMTX7 25/02/2016 Call 11.000 5.325 5.325 5.590 30 100 5.345
NCMTY7 25/02/2016 Put 11.000 0.015 0.015 0.000   701 0.006
NCMM18 25/02/2016 Call 11.010 5.315 5.315 0.000   110 5.335
NCMM48 25/02/2016 Put 11.010 0.015 0.015 0.000   18 0.007
NCMTH7 25/02/2016 Call 11.250 5.080 5.080 0.000   17 5.100
NCMTI7 25/02/2016 Put 11.250 0.015 0.015 0.000   0 0.009
NCMTB7 25/02/2016 Call 11.500 4.835 4.835 0.000   200 4.855
NCMTC7 25/02/2016 Put 11.500 0.020 0.020 0.000   262 0.015
NCMLZ8 25/02/2016 Call 11.510 4.825 4.825 0.000   0 4.845
NCMLY8 25/02/2016 Put 11.510 0.020 0.020 0.000   120 0.015
NCMTJ7 25/02/2016 Call 11.750 4.590 4.590 0.000   90 4.610
NCMTK7 25/02/2016 Put 11.750 0.025 0.025 0.000   3,811 0.020
NCMR98 25/02/2016 Call 11.760 4.580 4.580 0.000   0 4.600
NCMR88 25/02/2016 Put 11.760 0.025 0.025 0.000   1,420 0.020
NCMTV7 25/02/2016 Call 12.000 4.345 4.345 0.000   594 4.370
NCMTW7 25/02/2016 Put 12.000 0.030 0.030 0.000 100 765 0.025
NCMRF8 25/02/2016 Call 12.010 4.335 4.335 0.000   0 4.360
NCMRG8 25/02/2016 Put 12.010 0.035 0.035 0.000   40 0.025
NCMTF7 25/02/2016 Call 12.250 4.100 4.100 0.000   587 4.125
NCMTG7 25/02/2016 Put 12.250 0.040 0.040 0.000   507 0.035
NCMRI8 25/02/2016 Call 12.260 4.090 4.090 0.000   0 4.115
NCMRH8 25/02/2016 Put 12.260 0.040 0.040 0.000   1,410 0.035
NCMT57 25/02/2016 Call 12.500 3.860 3.860 0.000   370 3.885
NCMT67 25/02/2016 Put 12.500 0.045 0.045 0.000   945 0.045
NCMSA8 25/02/2016 Call 12.510 3.850 3.850 0.000   210 3.875
NCMSB8 25/02/2016 Put 12.510 0.050 0.050 0.000   230 0.045
NCMTT7 25/02/2016 Call 12.750 3.620 3.620 0.000   376 3.645
NCMTU7 25/02/2016 Put 12.750 0.055 0.055 0.000   2,000 0.055
NCMXU8 25/02/2016 Call 12.760 3.610 3.610 0.000   0 3.635
NCMXV8 25/02/2016 Put 12.760 0.060 0.060 0.000   220 0.055
NCMU67 25/02/2016 Call 13.000 3.380 3.380 3.600 163 1,927 3.405
NCMU77 25/02/2016 Put 13.000 0.070 0.070 0.000 100 1,066 0.070
NCMCY8 25/02/2016 Call 13.010 3.370 3.370 0.000   312 3.400
NCMCZ8 25/02/2016 Put 13.010 0.070 0.070 0.000   364 0.070
NCMUW7 25/02/2016 Call 13.250 3.140 3.140 0.000   1,620 3.170
NCMUX7 25/02/2016 Put 13.250 0.080 0.080 0.000   604 0.085
NCMMW8 25/02/2016 Call 13.260 3.135 3.135 0.000   371 3.160
NCMMX8 25/02/2016 Put 13.260 0.080 0.080 0.000   200 0.085
NCMVR7 25/02/2016 Call 13.500 2.910 2.910 3.010 48 2,045 2.940
NCMVS7 25/02/2016 Put 13.500 0.100 0.100 0.000   765 0.105
NCMMZ8 25/02/2016 Call 13.510 2.900 2.900 0.000   290 2.930
NCMMY8 25/02/2016 Put 13.510 0.100 0.100 0.000   250 0.105
NCMZO7 25/02/2016 Call 13.750 2.675 2.675 0.000   4,199 2.710
NCMZP7 25/02/2016 Put 13.750 0.115 0.115 0.000   250 0.125
NCMXA8 25/02/2016 Call 13.760 2.670 2.670 0.000   195 2.700
NCMX98 25/02/2016 Put 13.760 0.120 0.120 0.000   0 0.125
NCMZK7 25/02/2016 Call 14.000 2.450 2.450 2.600 44 7,781 2.485
NCMZN7 25/02/2016 Put 14.000 0.140 0.140 0.000   73 0.150
NCMUO8 25/02/2016 Call 14.010 2.440 2.440 0.000   389 2.475
NCMUP8 25/02/2016 Put 14.010 0.140 0.140 0.000   80 0.150
NCMZI7 25/02/2016 Call 14.250 2.225 2.225 0.000   658 2.260
NCMZJ7 25/02/2016 Put 14.250 0.165 0.165 0.000   505 0.175
NCMX58 25/02/2016 Call 14.260 2.215 2.215 0.000   20 2.250
NCMX68 25/02/2016 Put 14.260 0.170 0.170 0.000   37 0.180
NCMZQ7 25/02/2016 Call 14.500 2.010 2.010 0.000   1,451 2.045
NCMZR7 25/02/2016 Put 14.500 0.205 0.205 0.180 30 1,322 0.215
NCMUR8 25/02/2016 Call 14.510 2.000 2.000 0.000   476 2.035
NCMUQ8 25/02/2016 Put 14.510 0.205 0.205 0.000   296 0.215
NCMDV8 25/02/2016 Call 14.750 1.800 1.800 0.000   405 1.835
NCMDY8 25/02/2016 Put 14.750 0.240 0.240 0.000   55 0.255
NCMXY8 25/02/2016 Call 14.760 1.790 1.790 0.000   210 1.825
NCMXW8 25/02/2016 Put 14.760 0.245 0.245 0.000   0 0.255
NCMDZ8 25/02/2016 Call 15.000 1.600 1.600 0.000   5,003 1.635
NCME18 25/02/2016 Put 15.000 0.290 0.290 0.265 180 2,735 0.300
NCMMP8 25/02/2016 Call 15.010 1.590 1.590 0.000   280 1.625
NCMMQ8 25/02/2016 Put 15.010 0.295 0.295 0.270 40 12 0.305
NCMDL8 25/02/2016 Call 15.500 1.225 1.225 1.350 2 601 1.260
NCMDU8 25/02/2016 Put 15.500 0.420 0.420 0.345 120 410 0.425
NCMMS8 25/02/2016 Call 15.510 1.220 1.220 0.000   337 1.250
NCMMR8 25/02/2016 Put 15.510 0.425 0.425 0.000   242 0.430
NCME28 25/02/2016 Call 16.000 0.905 0.905 0.000   1,236 0.930
NCME38 25/02/2016 Put 16.000 0.600 0.600 0.510 705 2,339 0.600
NCMFF8 25/02/2016 Call 16.500 0.640 0.640 0.760 372 2,530 0.660
NCMFG8 25/02/2016 Put 16.500 0.830 0.830 0.750 36 20 0.830
NCMG68 25/02/2016 Call 17.000 0.425 0.425 0.380 926 521 0.445
NCMG78 25/02/2016 Put 17.000 1.120 1.120 1.005 2 0 1.115
NCMV18 25/02/2016 Call 17.010 0.425 0.425 0.000   0 0.440
NCMV28 25/02/2016 Put 17.010 1.125 1.125 0.000   530 1.120
NCMG48 25/02/2016 Call 17.500 0.275 0.275 0.250 846 2,427 0.285
NCMG58 25/02/2016 Put 17.500 1.470 1.470 0.000   50 1.455
NCMV48 25/02/2016 Call 17.510 0.275 0.275 0.335 30 70 0.285
NCMV38 25/02/2016 Put 17.510 1.475 1.475 0.000   100 1.460
NCMI58 25/02/2016 Call 18.000 0.175 0.175 0.155 351 445 0.175
NCMI68 25/02/2016 Put 18.000 1.865 1.865 0.000   257 1.850
NCMDX9 25/02/2016 Call 18.010 0.170 0.170 0.000   87 0.175
NCMDY9 25/02/2016 Put 18.010 1.870 1.870 0.000   0 1.855
NCMJ18 25/02/2016 Call 18.500 0.105 0.105 0.000   205 0.105
NCMJ48 25/02/2016 Put 18.500 2.295 2.295 0.000   80 2.275
NCMSQ8 25/02/2016 Call 18.510 0.105 0.105 0.000   0 0.105
NCMSR8 25/02/2016 Put 18.510 2.300 2.300 0.000   0 2.280
NCMIY8 25/02/2016 Call 19.000 0.060 0.060 0.000 120 730 0.060
NCMIZ8 25/02/2016 Put 19.000 2.750 2.750 0.000   0 2.735
NCMUH8 25/02/2016 Call 19.010 0.060 0.060 0.000   0 0.060
NCMUG8 25/02/2016 Put 19.010 2.755 2.755 0.000   20 2.740
NCMSV8 25/02/2016 Call 19.500 0.035 0.035 0.000   0 0.035
NCMSU8 25/02/2016 Put 19.500 3.230 3.230 0.000   0 3.210
NCMST8 25/02/2016 Call 19.510 0.035 0.035 0.000   0 0.035
NCMSS8 25/02/2016 Put 19.510 3.230 3.230 0.000   107 3.215
NCME29 25/02/2016 Call 20.000 0.020 0.020 0.000   0 0.020
NCME39 25/02/2016 Put 20.000 3.715 3.715 0.000   0 3.695
NCMDZ9 25/02/2016 Call 20.500 0.010 0.010 0.000   0 0.009
NCME19 25/02/2016 Put 20.500 4.210 4.210 0.000   0 4.190
NCMUV8 25/02/2016 Call 21.000 0.006 0.006 0.000   0 0.005
NCMUU8 25/02/2016 Put 21.000 4.705 4.705 0.000   0 4.690
NCMUS8 25/02/2016 Call 21.010 0.006 0.006 0.000   0 0.005
NCMUT8 25/02/2016 Put 21.010 4.705 4.705 0.000   0 4.690
NCMXT8 25/02/2016 Call 22.000 0.002 0.002 0.000   0 0.001
NCMXS8 25/02/2016 Put 22.000 5.705 5.705 0.000   0 5.685
NCMXQ8 25/02/2016 Call 22.010 0.002 0.002 0.000   0 0.001
NCMXR8 25/02/2016 Put 22.010 5.705 5.705 0.000   240 5.685
NCMSZ8 25/02/2016 Call 22.500 0.001 0.001 0.000   0 0.001
NCMSY8 25/02/2016 Put 22.500 6.205 6.205 0.000   0 6.185
NCMSW8 25/02/2016 Call 22.510 0.001 0.001 0.000   0 0.001
NCMSX8 25/02/2016 Put 22.510 6.205 6.205 0.000   9 6.185
NCMSN8 25/02/2016 Call 23.500 0.000 0.000 0.000   0 0.000
NCMSM8 25/02/2016 Put 23.500 7.200 7.200 0.000   0 7.180
NCMSP8 25/02/2016 Call 23.510 0.000 0.000 0.000   0 0.000
NCMSO8 25/02/2016 Put 23.510 7.200 7.200 0.000   0 7.175
NCMQC9 23/03/2016 Call 0.010 16.325 16.325 0.000   11,688 16.350
NCMP88 23/03/2016 Call 6.500 9.815 9.815 0.000   0 9.835
NCMP98 23/03/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMPK8 23/03/2016 Call 7.000 9.320 9.320 0.000   450 9.340
NCMPL8 23/03/2016 Put 7.000 0.000 0.000 0.000   0 0.000
NCMBT7 23/03/2016 Call 7.500 8.820 8.820 0.000   0 8.840
NCMBU7 23/03/2016 Put 7.500 0.001 0.001 0.000   100 0.001
NCMZ19 23/03/2016 Call 8.000 8.320 8.320 0.000   0 8.345
NCMZ29 23/03/2016 Put 8.000 0.002 0.002 0.000   100 0.003
NCMBR7 23/03/2016 Call 8.500 7.825 7.825 0.000   0 7.850
NCMBS7 23/03/2016 Put 8.500 0.004 0.004 0.000   627 0.007
NCMZD9 23/03/2016 Call 9.000 7.330 7.330 0.000   0 7.355
NCMZE9 23/03/2016 Put 9.000 0.009 0.009 0.000   1,392 0.015
NCMS27 23/03/2016 Call 9.250 7.085 7.085 0.000   0 7.110
NCMS37 23/03/2016 Put 9.250 0.010 0.010 0.000   0 0.015
NCMB17 23/03/2016 Call 9.500 6.840 6.840 0.000   200 6.865
NCMB27 23/03/2016 Put 9.500 0.015 0.015 0.000   500 0.025
NCMNN7 23/03/2016 Call 9.750 6.595 6.595 0.000   0 6.620
NCMNO7 23/03/2016 Put 9.750 0.020 0.020 0.000   50 0.030
NCMZF9 23/03/2016 Call 10.000 6.350 6.350 0.000   40 6.375
NCMZG9 23/03/2016 Put 10.000 0.030 0.030 0.000   700 0.040
NCMP58 23/03/2016 Call 10.010 6.340 6.340 0.000   12 6.365
NCMP48 23/03/2016 Put 10.010 0.030 0.030 0.000   8 0.040
NCMMK7 23/03/2016 Call 10.250 6.105 6.105 0.000   0 6.130
NCMML7 23/03/2016 Put 10.250 0.035 0.035 0.000   138 0.050
NCMQT8 23/03/2016 Call 10.260 6.095 6.095 0.000   0 6.120
NCMQU8 23/03/2016 Put 10.260 0.040 0.040 0.000   0 0.050
NCMZX9 23/03/2016 Call 10.500 5.860 5.860 0.000   251 5.890
NCMZY9 23/03/2016 Put 10.500 0.045 0.045 0.000   170 0.060
NCMP28 23/03/2016 Call 10.510 5.850 5.850 0.000   234 5.880
NCMP38 23/03/2016 Put 10.510 0.045 0.045 0.000   126 0.060
NCMLK7 23/03/2016 Call 10.750 5.620 5.620 0.000   0 5.650
NCMLL7 23/03/2016 Put 10.750 0.055 0.055 0.000   207 0.070
NCMZB9 23/03/2016 Call 11.000 5.380 5.380 0.000   720 5.410
NCMZC9 23/03/2016 Put 11.000 0.070 0.070 0.000   394 0.085
NCMM88 23/03/2016 Call 11.010 5.370 5.370 0.000   0 5.400
NCMM78 23/03/2016 Put 11.010 0.070 0.070 0.000   0 0.085
NCMI87 23/03/2016 Call 11.250 5.140 5.140 0.000   0 5.170
NCMI97 23/03/2016 Put 11.250 0.080 0.080 0.000   25 0.100
NCMZ99 23/03/2016 Call 11.500 4.900 4.900 0.000   0 4.935
NCMZA9 23/03/2016 Put 11.500 0.095 0.095 0.100 50 305 0.115
NCMM58 23/03/2016 Call 11.510 4.890 4.890 0.000   70 4.925
NCMM68 23/03/2016 Put 11.510 0.095 0.095 0.000   0 0.115
NCMWX9 23/03/2016 Call 11.750 4.665 4.665 0.000   527 4.695
NCMWY9 23/03/2016 Put 11.750 0.110 0.110 0.000   180 0.130
NCMRM8 23/03/2016 Call 11.760 4.655 4.655 0.000   0 4.690
NCMRJ8 23/03/2016 Put 11.760 0.110 0.110 0.000   126 0.135
NCMBX7 23/03/2016 Call 12.000 4.430 4.430 0.000   483 4.465
NCMBY7 23/03/2016 Put 12.000 0.125 0.125 0.000   1,065 0.150
NCMD18 23/03/2016 Call 12.010 4.420 4.420 0.000   100 4.455
NCMD28 23/03/2016 Put 12.010 0.130 0.130 0.000   160 0.150
NCMWN9 23/03/2016 Call 12.250 4.195 4.195 0.000   275 4.235
NCMWO9 23/03/2016 Put 12.250 0.145 0.145 0.000   485 0.170
NCMRN8 23/03/2016 Call 12.260 4.190 4.190 0.000   58 4.225
NCMRO8 23/03/2016 Put 12.260 0.145 0.145 0.000   810 0.170
NCMDS7 23/03/2016 Call 12.500 3.965 3.965 0.000   290 4.005
NCMDT7 23/03/2016 Put 12.500 0.165 0.165 0.000   652 0.190
NCMWJ9 23/03/2016 Call 12.750 3.740 3.740 0.000   120 3.780
NCMWK9 23/03/2016 Put 12.750 0.190 0.190 0.000   68 0.215
NCME77 23/03/2016 Call 13.000 3.515 3.515 0.000   917 3.555
NCME87 23/03/2016 Put 13.000 0.220 0.220 0.190 71 865 0.240
NCMIG7 23/03/2016 Call 13.010 3.505 3.505 3.820 1 332 3.545
NCMIF7 23/03/2016 Put 13.010 0.220 0.220 0.000   721 0.245
NCMWP9 23/03/2016 Call 13.250 3.295 3.295 0.000   2,671 3.335
NCMWQ9 23/03/2016 Put 13.250 0.245 0.245 0.000   60 0.275
NCMRX8 23/03/2016 Call 13.260 3.285 3.285 0.000   0 3.330
NCMRY8 23/03/2016 Put 13.260 0.250 0.250 0.000   130 0.275
NCMDT9 23/03/2016 Call 13.500 3.080 3.080 3.030 60 1,054 3.125
NCMDU9 23/03/2016 Put 13.500 0.285 0.285 0.250 20 230 0.310
NCMS18 23/03/2016 Call 13.510 3.070 3.070 0.000   115 3.115
NCMRZ8 23/03/2016 Put 13.510 0.285 0.285 0.000   656 0.310
NCMWV9 23/03/2016 Call 13.750 2.870 2.870 0.000   615 2.910
NCMWW9 23/03/2016 Put 13.750 0.325 0.325 0.000   200 0.345
NCMS28 23/03/2016 Call 13.760 2.865 2.865 0.000   40 2.905
NCMS38 23/03/2016 Put 13.760 0.325 0.325 0.000   16 0.350
NCMGS9 23/03/2016 Call 14.000 2.665 2.665 2.700 83 2,120 2.705
NCMGT9 23/03/2016 Put 14.000 0.370 0.370 0.000   1,266 0.390
NCMY68 23/03/2016 Call 14.010 2.660 2.660 0.000   70 2.700
NCMY78 23/03/2016 Put 14.010 0.370 0.370 0.000   300 0.390
NCMWR9 23/03/2016 Call 14.250 2.470 2.470 0.000   150 2.510
NCMWS9 23/03/2016 Put 14.250 0.420 0.420 0.375 100 1,167 0.445
NCMZN8 23/03/2016 Call 14.260 2.460 2.460 0.000   50 2.500
NCMZM8 23/03/2016 Put 14.260 0.420 0.420 0.000   0 0.440
NCMIO9 23/03/2016 Call 14.500 2.280 2.280 2.480 300 609 2.310
NCMIP9 23/03/2016 Put 14.500 0.475 0.475 0.000   224 0.495
NCMV67 23/03/2016 Call 14.510 2.270 2.270 2.520 500 670 2.305
NCMV57 23/03/2016 Put 14.510 0.475 0.475 0.000   95 0.500
NCMWT9 23/03/2016 Call 14.750 2.095 2.095 0.000   384 2.125
NCMWU9 23/03/2016 Put 14.750 0.540 0.540 0.480 100 0 0.560
NCMK19 23/03/2016 Call 15.000 1.920 1.920 0.000   3,018 1.950
NCMK29 23/03/2016 Put 15.000 0.610 0.610 0.580 51 258 0.630
NCMV77 23/03/2016 Call 15.010 1.910 1.910 0.000   110 1.940
NCMV87 23/03/2016 Put 15.010 0.610 0.610 0.000   261 0.635
NCMWL9 23/03/2016 Call 15.500 1.590 1.590 1.750 12 1,866 1.615
NCMWM9 23/03/2016 Put 15.500 0.780 0.780 0.755 85 1,055 0.800
NCMVA7 23/03/2016 Call 15.510 1.580 1.580 0.000   1,028 1.605
NCMV97 23/03/2016 Put 15.510 0.780 0.780 0.000   145 0.800
NCMM39 23/03/2016 Call 16.000 1.295 1.295 1.680 125 12,006 1.315
NCMM49 23/03/2016 Put 16.000 0.980 0.980 0.890 64 148 1.000
NCMVB7 23/03/2016 Call 16.010 1.285 1.285 0.000   790 1.305
NCMVC7 23/03/2016 Put 16.010 0.980 0.980 0.000   283 1.000
NCMXG9 23/03/2016 Call 16.500 1.035 1.035 1.200 30 618 1.055
NCMXK9 23/03/2016 Put 16.500 1.220 1.220 0.000   180 1.235
NCMVE7 23/03/2016 Call 16.510 1.030 1.030 0.000   85 1.045
NCMVD7 23/03/2016 Put 16.510 1.220 1.220 0.000   85 1.235
NCMML9 23/03/2016 Call 17.000 0.815 0.815 0.785 2,860 7,258 0.825
NCMMM9 23/03/2016 Put 17.000 1.495 1.495 1.280 30 0 1.510
NCMVT7 23/03/2016 Call 17.010 0.810 0.810 0.000   220 0.825
NCMVU7 23/03/2016 Put 17.010 1.495 1.495 0.000   357 1.510
NCMXP9 23/03/2016 Call 17.500 0.635 0.635 0.720 65 220 0.640
NCMXQ9 23/03/2016 Put 17.500 1.810 1.810 0.000   0 1.815
NCMVW7 23/03/2016 Call 17.510 0.630 0.630 0.000   90 0.635
NCMVV7 23/03/2016 Put 17.510 1.810 1.810 1.600 25 533 1.820
NCMR89 23/03/2016 Call 18.000 0.485 0.485 0.480 3,315 169 0.485
NCMR99 23/03/2016 Put 18.000 2.160 2.160 0.000   0 2.165
NCMVX7 23/03/2016 Call 18.010 0.485 0.485 0.000   28 0.485
NCMVY7 23/03/2016 Put 18.010 2.160 2.160 0.000   435 2.165
NCMW27 23/03/2016 Call 18.500 0.370 0.370 0.000   25 0.370
NCMW37 23/03/2016 Put 18.500 2.545 2.545 0.000   0 2.545
NCMW17 23/03/2016 Call 18.510 0.370 0.370 0.000   0 0.365
NCMVZ7 23/03/2016 Put 18.510 2.545 2.545 0.000   0 2.540
NCMW67 23/03/2016 Call 19.000 0.285 0.285 0.000 20 7,877 0.275
NCMW77 23/03/2016 Put 19.000 2.955 2.955 0.000   0 2.950
NCMW57 23/03/2016 Call 19.010 0.280 0.280 0.000   0 0.275
NCMW47 23/03/2016 Put 19.010 2.955 2.955 0.000   1,113 2.945
NCMT48 23/03/2016 Call 19.500 0.215 0.215 0.000   95 0.205
NCMT38 23/03/2016 Put 19.500 3.385 3.385 0.000   0 3.375
NCMT18 23/03/2016 Call 19.510 0.215 0.215 0.000   0 0.205
NCMT28 23/03/2016 Put 19.510 3.385 3.385 0.000   0 3.375
NCMY87 23/03/2016 Call 20.000 0.165 0.165 0.000   284 0.155
NCMXY7 23/03/2016 Put 20.000 3.835 3.835 0.000   0 3.820
NCMXV7 23/03/2016 Call 20.010 0.165 0.165 0.000   700 0.150
NCMXW7 23/03/2016 Put 20.010 3.830 3.830 0.000   525 3.815
NCME49 23/03/2016 Call 20.500 0.125 0.125 0.000   0 0.110
NCME59 23/03/2016 Put 20.500 4.300 4.300 0.000   0 4.280
NCMYG7 23/03/2016 Call 21.000 0.100 0.100 0.115 500 0 0.085
NCMYF7 23/03/2016 Put 21.000 4.775 4.775 0.000   0 4.750
NCMYD7 23/03/2016 Call 21.010 0.095 0.095 0.000   0 0.085
NCMYE7 23/03/2016 Put 21.010 4.765 4.765 0.000   50 4.740
NCMUT7 23/03/2016 Call 22.000 0.060 0.060 0.000   600 0.045
NCMUS7 23/03/2016 Put 22.000 5.740 5.740 0.000   0 5.710
NCMUQ7 23/03/2016 Call 22.010 0.060 0.060 0.000   50 0.045
NCMUR7 23/03/2016 Put 22.010 5.725 5.725 0.000   400 5.695
NCMT58 23/03/2016 Call 22.500 0.045 0.045 0.000   608 0.035
NCMT68 23/03/2016 Put 22.500 6.225 6.225 0.000   0 6.195
NCMT88 23/03/2016 Call 22.510 0.045 0.045 0.000   0 0.035
NCMT78 23/03/2016 Put 22.510 6.210 6.210 0.000   0 6.175
NCMGV7 23/03/2016 Call 23.010 0.035 0.035 0.000   0 0.025
NCMGW7 23/03/2016 Put 23.010 6.700 6.700 6.460 13 334 6.665
NCMUD8 23/03/2016 Call 23.500 0.030 0.030 0.000   0 0.015
NCMUC8 23/03/2016 Put 23.500 7.210 7.210 0.000   0 7.180
NCMUA8 23/03/2016 Call 23.510 0.030 0.030 0.000   0 0.015
NCMUB8 23/03/2016 Put 23.510 7.190 7.190 0.000   30 7.155
NCMU58 23/03/2016 Call 24.000 0.020 0.020 0.000   0 0.010
NCMU48 23/03/2016 Put 24.000 7.705 7.705 0.000   0 7.680
NCMU28 23/03/2016 Call 24.010 0.020 0.020 0.000   0 0.010
NCMU38 23/03/2016 Put 24.010 7.685 7.685 0.000   0 7.650
NCMU98 23/03/2016 Call 24.500 0.015 0.015 0.000   0 0.008
NCMU88 23/03/2016 Put 24.500 8.205 8.205 0.000   0 8.180
NCMU68 23/03/2016 Call 24.510 0.015 0.015 0.000   0 0.009
NCMU78 23/03/2016 Put 24.510 8.180 8.180 0.000   0 8.145
NCMYM7 23/03/2016 Call 25.000 0.010 0.010 0.000   0 0.006
NCMYL7 23/03/2016 Put 25.000 8.700 8.700 0.000   0 8.680
NCMYN7 23/03/2016 Call 25.010 0.010 0.010 0.000   0 0.006
NCMYV7 23/03/2016 Put 25.010 8.675 8.675 0.000   486 8.645
NCMX57 23/03/2016 Call 26.500 0.005 0.005 0.000   0 0.002
NCMX47 23/03/2016 Put 26.500 10.200 10.200 0.000   0 10.180
NCMX27 23/03/2016 Call 26.510 0.005 0.005 0.000   0 0.002
NCMX37 23/03/2016 Put 26.510 10.160 10.160 0.000   801 10.135
NCMGY7 23/03/2016 Call 27.010 0.002 0.002 0.000   0 0.002
NCMGX7 23/03/2016 Put 27.010 10.650 10.650 0.000   662 10.685
NCMMH8 28/04/2016 Call 9.250 7.115 7.115 0.000   0 7.150
NCMMI8 28/04/2016 Put 9.250 0.050 0.050 0.000   0 0.065
NCMLD8 28/04/2016 Call 9.500 6.875 6.875 0.000   0 6.910
NCMLE8 28/04/2016 Put 9.500 0.065 0.065 0.000   0 0.080
NCMLB8 28/04/2016 Call 9.750 6.640 6.640 0.000   0 6.675
NCMLC8 28/04/2016 Put 9.750 0.075 0.075 0.000   0 0.090
NCMLF8 28/04/2016 Call 10.000 6.410 6.410 0.000   0 6.440
NCMLG8 28/04/2016 Put 10.000 0.085 0.085 0.000   200 0.100
NCML38 28/04/2016 Call 10.250 6.175 6.175 0.000   0 6.205
NCML48 28/04/2016 Put 10.250 0.100 0.100 0.000   0 0.115
NCML18 28/04/2016 Call 10.500 5.950 5.950 0.000   5 5.975
NCML28 28/04/2016 Put 10.500 0.120 0.120 0.000   0 0.125
NCMKY8 28/04/2016 Call 10.750 5.720 5.720 0.000   0 5.745
NCMKZ8 28/04/2016 Put 10.750 0.135 0.135 0.000   30 0.140
NCMKG8 28/04/2016 Call 11.000 5.495 5.495 0.000   194 5.515
NCMKH8 28/04/2016 Put 11.000 0.160 0.160 0.145 165 631 0.160
NCMMA8 28/04/2016 Call 11.010 5.485 5.485 0.000   0 5.505
NCMM98 28/04/2016 Put 11.010 0.160 0.160 0.000   30 0.160
NCMKO8 28/04/2016 Call 11.250 5.275 5.275 0.000   0 5.290
NCMKP8 28/04/2016 Put 11.250 0.180 0.180 0.000   7 0.180
NCMK68 28/04/2016 Call 11.500 5.045 5.045 0.000   0 5.060
NCMK78 28/04/2016 Put 11.500 0.205 0.205 0.000   48 0.200
NCMMC8 28/04/2016 Call 11.510 5.040 5.040 0.000   20 5.055
NCMMB8 28/04/2016 Put 11.510 0.205 0.205 0.000   0 0.205
NCMK28 28/04/2016 Call 11.750 4.825 4.825 0.000   0 4.835
NCMK38 28/04/2016 Put 11.750 0.230 0.230 0.000   0 0.230
NCMKI8 28/04/2016 Call 12.000 4.600 4.600 0.000   0 4.620
NCMKJ8 28/04/2016 Put 12.000 0.260 0.260 0.230 300 390 0.260
NCMKQ8 28/04/2016 Call 12.250 4.380 4.380 0.000   238 4.400
NCMKR8 28/04/2016 Put 12.250 0.285 0.285 0.000   0 0.290
NCMK88 28/04/2016 Call 12.500 4.160 4.160 0.000 48 148 4.180
NCMK98 28/04/2016 Put 12.500 0.315 0.315 0.000   111 0.320
NCMKC8 28/04/2016 Call 12.750 3.945 3.945 0.000   19 3.965
NCMKD8 28/04/2016 Put 12.750 0.355 0.355 0.000   10 0.360
NCMKK8 28/04/2016 Call 13.000 3.735 3.735 0.000   55 3.760
NCMKL8 28/04/2016 Put 13.000 0.395 0.395 0.000   252 0.400
NCMKM8 28/04/2016 Call 13.250 3.525 3.525 0.000   91 3.550
NCMKN8 28/04/2016 Put 13.250 0.430 0.430 0.000   0 0.440
NCMKA8 28/04/2016 Call 13.500 3.325 3.325 0.000   169 3.350
NCMKB8 28/04/2016 Put 13.500 0.480 0.480 0.000   100 0.490
NCMXG8 28/04/2016 Call 13.510 3.315 3.315 0.000   0 3.340
NCMXH8 28/04/2016 Put 13.510 0.480 0.480 0.000   11 0.490
NCMKE8 28/04/2016 Call 13.750 3.125 3.125 0.000   24 3.150
NCMKF8 28/04/2016 Put 13.750 0.535 0.535 0.000   60 0.545
NCMUX8 28/04/2016 Call 13.760 3.115 3.115 0.000   10 3.140
NCMUW8 28/04/2016 Put 13.760 0.530 0.530 0.000   1,000 0.540
NCMKS8 28/04/2016 Call 14.000 2.930 2.930 0.000   100 2.955
NCMKT8 28/04/2016 Put 14.000 0.585 0.585 0.000   50 0.595
NCMK48 28/04/2016 Call 14.250 2.745 2.745 0.000   350 2.770
NCMK58 28/04/2016 Put 14.250 0.650 0.650 0.000   46 0.665
NCMY98 28/04/2016 Call 14.260 2.735 2.735 0.000   14 2.760
NCMY88 28/04/2016 Put 14.260 0.650 0.650 0.000   0 0.665
NCMJZ8 28/04/2016 Call 14.500 2.565 2.565 0.000   118 2.590
NCMK18 28/04/2016 Put 14.500 0.720 0.720 0.000   100 0.735
NCMWA8 28/04/2016 Call 14.750 2.390 2.390 0.000   277 2.410
NCMWB8 28/04/2016 Put 14.750 0.790 0.790 0.000   0 0.805
NCMWD8 28/04/2016 Call 15.000 2.220 2.220 0.000   61 2.245
NCMWC8 28/04/2016 Put 15.000 0.875 0.875 0.000   308 0.885
NCMWE8 28/04/2016 Call 15.250 2.060 2.060 0.000   0 2.085
NCMWF8 28/04/2016 Put 15.250 0.965 0.965 0.000   32 0.975
NCMWH8 28/04/2016 Call 15.500 1.900 1.900 0.000   180 1.925
NCMWG8 28/04/2016 Put 15.500 1.060 1.060 0.950 10 20 1.060
NCMXI8 28/04/2016 Call 15.750 1.760 1.760 0.000   0 1.775
NCMXJ8 28/04/2016 Put 15.750 1.170 1.170 0.000   20 1.165
NCMXK8 28/04/2016 Call 16.000 1.620 1.620 0.000   115 1.635
NCMXL8 28/04/2016 Put 16.000 1.280 1.280 0.000   88 1.270
NCMYA8 28/04/2016 Call 16.500 1.360 1.360 0.000   40 1.375
NCMYB8 28/04/2016 Put 16.500 1.525 1.525 1.440 130 0 1.510
NCMN78 28/04/2016 Call 17.000 1.130 1.130 1.160 109 50 1.140
NCMN88 28/04/2016 Put 17.000 1.795 1.795 0.000   10 1.770
NCMN68 28/04/2016 Call 17.010 1.130 1.130 0.000   220 1.140
NCMN58 28/04/2016 Put 17.010 1.795 1.795 0.000   0 1.770
NCMBF9 28/04/2016 Call 17.500 0.940 0.940 1.100 30 140 0.945
NCMBG9 28/04/2016 Put 17.500 2.100 2.100 0.000   0 2.075
NCMNM8 28/04/2016 Call 18.000 0.775 0.775 0.000   114 0.770
NCMNL8 28/04/2016 Put 18.000 2.425 2.425 0.000   0 2.400
NCMN98 28/04/2016 Call 18.010 0.770 0.770 0.000   700 0.765
NCMNK8 28/04/2016 Put 18.010 2.415 2.415 0.000   10 2.395
NCMB89 28/04/2016 Call 18.500 0.630 0.630 0.000   141 0.620
NCMB99 28/04/2016 Put 18.500 2.770 2.770 0.000   0 2.745
NCMNQ8 28/04/2016 Call 19.000 0.515 0.515 0.000   13 0.505
NCMNP8 28/04/2016 Put 19.000 3.155 3.155 0.000   0 3.130
NCMNO8 28/04/2016 Call 19.010 0.515 0.515 0.000   20 0.500
NCMNN8 28/04/2016 Put 19.010 3.145 3.145 0.000   0 3.120
NCME69 28/04/2016 Call 19.500 0.420 0.420 0.000   100 0.410
NCME79 28/04/2016 Put 19.500 3.560 3.560 0.000   0 3.530
NCMEF9 28/04/2016 Call 20.000 0.340 0.340 0.000   101 0.330
NCMEG9 28/04/2016 Put 20.000 3.985 3.985 0.000   0 3.950
NCME89 28/04/2016 Call 20.500 0.280 0.280 0.000   0 0.270
NCME99 28/04/2016 Put 20.500 4.420 4.420 0.000   0 4.390
NCMQX8 26/05/2016 Call 9.250 7.190 7.190 0.000   0 7.205
NCMQY8 26/05/2016 Put 9.250 0.085 0.085 0.000   0 0.095
NCMQ38 26/05/2016 Call 9.500 6.955 6.955 0.000   0 6.970
NCMQ48 26/05/2016 Put 9.500 0.105 0.105 0.000   10 0.110
NCMPU8 26/05/2016 Call 9.750 6.725 6.725 0.000   0 6.740
NCMPV8 26/05/2016 Put 9.750 0.120 0.120 0.000   114 0.125
NCMQH8 26/05/2016 Call 10.000 6.495 6.495 0.000   0 6.510
NCMQI8 26/05/2016 Put 10.000 0.140 0.140 0.000   0 0.140
NCMQ58 26/05/2016 Call 10.250 6.265 6.265 0.000   0 6.280
NCMQ68 26/05/2016 Put 10.250 0.160 0.160 0.000   0 0.160
NCMPW8 26/05/2016 Call 10.500 6.040 6.040 0.000   0 6.055
NCMPX8 26/05/2016 Put 10.500 0.185 0.185 0.000   309 0.185
NCMPQ8 26/05/2016 Call 10.750 5.815 5.815 0.000   0 5.830
NCMPR8 26/05/2016 Put 10.750 0.210 0.210 0.000   108 0.205
NCMQF8 26/05/2016 Call 11.000 5.590 5.590 0.000   0 5.605
NCMQG8 26/05/2016 Put 11.000 0.235 0.235 0.000   0 0.230
NCMQ78 26/05/2016 Call 11.250 5.365 5.365 0.000   0 5.385
NCMQ88 26/05/2016 Put 11.250 0.265 0.265 0.000   0 0.260
NCMPY8 26/05/2016 Call 11.500 5.150 5.150 0.000   0 5.165
NCMPZ8 26/05/2016 Put 11.500 0.295 0.295 0.000   0 0.290
NCMP68 26/05/2016 Call 11.750 4.930 4.930 0.000   0 4.950
NCMP78 26/05/2016 Put 11.750 0.325 0.325 0.000   0 0.320
NCMQ98 26/05/2016 Call 12.000 4.710 4.710 0.000   190 4.730
NCMQA8 26/05/2016 Put 12.000 0.360 0.360 0.000   300 0.355
NCMQ18 26/05/2016 Call 12.250 4.500 4.500 0.000 80 150 4.525
NCMQ28 26/05/2016 Put 12.250 0.400 0.400 0.000   96 0.395
NCMPS8 26/05/2016 Call 12.500 4.295 4.295 0.000   0 4.320
NCMPT8 26/05/2016 Put 12.500 0.440 0.440 0.000   30 0.440
NCMQD8 26/05/2016 Call 12.750 4.085 4.085 0.000   0 4.110
NCMQE8 26/05/2016 Put 12.750 0.480 0.480 0.000   192 0.480
NCMQB8 26/05/2016 Call 13.000 3.885 3.885 0.000   160 3.910
NCMQC8 26/05/2016 Put 13.000 0.530 0.530 0.000   0 0.530
NCMRV8 26/05/2016 Call 13.250 3.690 3.690 0.000   0 3.715
NCMRW8 26/05/2016 Put 13.250 0.580 0.580 0.000   0 0.585
NCMS48 26/05/2016 Call 13.500 3.495 3.495 3.800 20 12 3.520
NCMS58 26/05/2016 Put 13.500 0.635 0.635 0.000   10 0.640
NCMS68 26/05/2016 Call 13.750 3.305 3.305 0.000   150 3.325
NCMS78 26/05/2016 Put 13.750 0.690 0.690 0.000   0 0.695
NCMUZ8 26/05/2016 Call 13.760 3.300 3.300 0.000   300 3.320
NCMUY8 26/05/2016 Put 13.760 0.690 0.690 0.000   0 0.695
NCMS88 26/05/2016 Call 14.000 3.125 3.125 0.000   150 3.145
NCMS98 26/05/2016 Put 14.000 0.755 0.755 0.000   75 0.760
NCMTR8 26/05/2016 Call 14.250 2.945 2.945 0.000   0 2.965
NCMTS8 26/05/2016 Put 14.250 0.825 0.825 0.000   350 0.830
NCMTT8 26/05/2016 Call 14.500 2.770 2.770 0.000   50 2.785
NCMTU8 26/05/2016 Put 14.500 0.895 0.895 0.000   0 0.900
NCMWI8 26/05/2016 Call 14.750 2.600 2.600 0.000   470 2.610
NCMWJ8 26/05/2016 Put 14.750 0.975 0.975 0.000   0 0.985
NCMWT8 26/05/2016 Call 15.000 2.440 2.440 2.650 2 528 2.450
NCMWS8 26/05/2016 Put 15.000 1.065 1.065 0.000   0 1.070
NCMWU8 26/05/2016 Call 15.250 2.285 2.285 0.000   75 2.290
NCMWV8 26/05/2016 Put 15.250 1.155 1.155 0.000   0 1.160
NCMWX8 26/05/2016 Call 15.500 2.130 2.130 0.000   123 2.130
NCMWW8 26/05/2016 Put 15.500 1.250 1.250 0.000   0 1.255
NCMXM8 26/05/2016 Call 15.750 1.990 1.990 0.000   0 1.990
NCMXN8 26/05/2016 Put 15.750 1.365 1.365 0.000   0 1.365
NCMXP8 26/05/2016 Call 16.000 1.855 1.855 0.000   156 1.855
NCMXO8 26/05/2016 Put 16.000 1.475 1.475 0.000   0 1.480
NCMYC8 26/05/2016 Call 16.500 1.600 1.600 0.000   0 1.600
NCMYD8 26/05/2016 Put 16.500 1.720 1.720 0.000   0 1.720
NCMZO8 26/05/2016 Call 17.000 1.375 1.375 0.000   0 1.375
NCMZP8 26/05/2016 Put 17.000 1.990 1.990 0.000   0 1.990
NCMBJ9 26/05/2016 Call 17.500 1.175 1.175 0.000   33 1.180
NCMBK9 26/05/2016 Put 17.500 2.295 2.295 0.000   0 2.285
NCMBH9 26/05/2016 Call 18.000 0.990 0.990 0.000   0 0.995
NCMBI9 26/05/2016 Put 18.000 2.605 2.605 0.000   0 2.590
NCMBY9 26/05/2016 Call 18.500 0.840 0.840 0.000   190 0.850
NCMBZ9 26/05/2016 Put 18.500 2.960 2.960 0.000   0 2.935
NCMCU9 26/05/2016 Call 19.000 0.705 0.705 0.000   0 0.710
NCMCV9 26/05/2016 Put 19.000 3.320 3.320 0.000   0 3.290
NCMEJ9 26/05/2016 Call 19.500 0.595 0.595 0.000   0 0.600
NCMEK9 26/05/2016 Put 19.500 3.710 3.710 0.000   0 3.670
NCMEL9 26/05/2016 Call 20.000 0.500 0.500 0.000   0 0.500
NCMEM9 26/05/2016 Put 20.000 4.120 4.120 0.000   0 4.075
NCMEH9 26/05/2016 Call 20.500 0.425 0.425 0.000   100 0.420
NCMEI9 26/05/2016 Put 20.500 4.545 4.545 0.000   0 4.505
NCMJE7 23/06/2016 Call 5.000 11.345 11.345 0.000   0 11.360
NCMJF7 23/06/2016 Put 5.000 0.001 0.001 0.000   250 0.002
NCMD27 23/06/2016 Call 5.500 10.850 10.850 0.000   0 10.865
NCMD37 23/06/2016 Put 5.500 0.002 0.002 0.000   190 0.004
NCMXI9 23/06/2016 Call 6.000 10.355 10.355 0.000   0 10.370
NCMXJ9 23/06/2016 Put 6.000 0.005 0.005 0.000   100 0.008
NCMKZ9 23/06/2016 Call 6.500 9.865 9.865 0.000   0 9.880
NCML19 23/06/2016 Put 6.500 0.010 0.010 0.000   0 0.015
NCMEO9 23/06/2016 Call 7.000 9.375 9.375 0.000   150 9.390
NCMFX9 23/06/2016 Put 7.000 0.020 0.020 0.000   0 0.025
NCMU99 23/06/2016 Call 7.500 8.885 8.885 0.000   0 8.905
NCMUA9 23/06/2016 Put 7.500 0.030 0.030 0.000   110 0.040
NCMK89 23/06/2016 Call 8.000 8.405 8.405 0.000   20 8.430
NCMK99 23/06/2016 Put 8.000 0.050 0.050 0.000   0 0.055
NCMG69 23/06/2016 Call 8.500 7.935 7.935 0.000   54 7.960
NCMG79 23/06/2016 Put 8.500 0.080 0.080 0.000   90 0.085
NCMGO9 23/06/2016 Call 9.000 7.475 7.475 0.000   200 7.500
NCMGP9 23/06/2016 Put 9.000 0.110 0.110 0.000   170 0.115
NCMS47 23/06/2016 Call 9.250 7.250 7.250 0.000   0 7.270
NCMS57 23/06/2016 Put 9.250 0.130 0.130 0.000   350 0.130
NCMG89 23/06/2016 Call 9.500 7.020 7.020 0.000   0 7.040
NCMG99 23/06/2016 Put 9.500 0.150 0.150 0.000   100 0.150
NCMNP7 23/06/2016 Call 9.750 6.790 6.790 0.000   0 6.805
NCMNQ7 23/06/2016 Put 9.750 0.175 0.175 0.000   35 0.170
NCMGM9 23/06/2016 Call 10.000 6.570 6.570 0.000   0 6.585
NCMGN9 23/06/2016 Put 10.000 0.200 0.200 0.000   290 0.195
NCMMM7 23/06/2016 Call 10.250 6.345 6.345 0.000   0 6.360
NCMMN7 23/06/2016 Put 10.250 0.225 0.225 0.000   25 0.215
NCMFV9 23/06/2016 Call 10.500 6.125 6.125 0.000   0 6.135
NCMFW9 23/06/2016 Put 10.500 0.250 0.250 0.000   200 0.240
NCMLM7 23/06/2016 Call 10.750 5.905 5.905 0.000   0 5.915
NCMLN7 23/06/2016 Put 10.750 0.285 0.285 0.000   0 0.270
NCMGQ9 23/06/2016 Call 11.000 5.690 5.690 0.000   500 5.700
NCMGR9 23/06/2016 Put 11.000 0.320 0.320 0.280 100 677 0.305
NCMTQ8 23/06/2016 Call 11.010 5.680 5.680 0.000   0 5.690
NCMTP8 23/06/2016 Put 11.010 0.315 0.315 0.000   100 0.300
NCMJM7 23/06/2016 Call 11.250 5.475 5.475 0.000   0 5.485
NCMJN7 23/06/2016 Put 11.250 0.350 0.350 0.000   0 0.335
NCMGK9 23/06/2016 Call 11.500 5.260 5.260 0.000   0 5.270
NCMGL9 23/06/2016 Put 11.500 0.385 0.385 0.000   278 0.365
NCMJU7 23/06/2016 Call 11.750 5.050 5.050 0.000   250 5.065
NCMJV7 23/06/2016 Put 11.750 0.425 0.425 0.000   0 0.405
NCMJ69 23/06/2016 Call 12.000 4.845 4.845 0.000   100 4.860
NCMJ79 23/06/2016 Put 12.000 0.470 0.470 0.000   65 0.450
NCMJK7 23/06/2016 Call 12.250 4.640 4.640 0.000   70 4.650
NCMJL7 23/06/2016 Put 12.250 0.510 0.510 0.000   126 0.490
NCMKQ9 23/06/2016 Call 12.500 4.435 4.435 0.000   5 4.445
NCMKR9 23/06/2016 Put 12.500 0.550 0.550 0.000   40 0.530
NCMJS7 23/06/2016 Call 12.750 4.240 4.240 0.000   0 4.250
NCMJT7 23/06/2016 Put 12.750 0.605 0.605 0.000   16 0.585
NCMQE9 23/06/2016 Call 13.000 4.045 4.045 4.300 80 1,710 4.055
NCMQF9 23/06/2016 Put 13.000 0.660 0.660 0.000   625 0.640
NCMUU7 23/06/2016 Call 13.010 4.035 4.035 0.000   231 4.045
NCMUV7 23/06/2016 Put 13.010 0.655 0.655 0.000   380 0.635
NCMJG7 23/06/2016 Call 13.250 3.850 3.850 0.000   50 3.865
NCMJH7 23/06/2016 Put 13.250 0.710 0.710 0.000   6 0.695
NCMUP9 23/06/2016 Call 13.500 3.655 3.655 0.000 48 1,000 3.670
NCMUQ9 23/06/2016 Put 13.500 0.765 0.765 0.000   30 0.755
NCMJO7 23/06/2016 Call 13.750 3.475 3.475 0.000   240 3.490
NCMJP7 23/06/2016 Put 13.750 0.835 0.835 0.000   40 0.825
NCMUR9 23/06/2016 Call 14.000 3.295 3.295 3.600 50 1,091 3.315
NCMUS9 23/06/2016 Put 14.000 0.905 0.905 0.820 30 305 0.900
NCMJI7 23/06/2016 Call 14.250 3.115 3.115 0.000   6 3.140
NCMJJ7 23/06/2016 Put 14.250 0.975 0.975 0.000   250 0.975
NCMIQ9 23/06/2016 Call 14.500 2.945 2.945 0.000   85 2.965
NCMIR9 23/06/2016 Put 14.500 1.050 1.050 0.000   300 1.050
NCMJQ7 23/06/2016 Call 14.750 2.785 2.785 0.000   0 2.810
NCMJR7 23/06/2016 Put 14.750 1.140 1.140 0.000   0 1.145
NCMK39 23/06/2016 Call 15.000 2.630 2.630 0.000   402 2.655
NCMK49 23/06/2016 Put 15.000 1.230 1.230 1.100 70 445 1.235
NCMW87 23/06/2016 Call 15.010 2.620 2.620 0.000   220 2.645
NCMW97 23/06/2016 Put 15.010 1.225 1.225 0.000   57 1.230
NCME48 23/06/2016 Call 15.500 2.325 2.325 0.000   150 2.350
NCME58 23/06/2016 Put 15.500 1.425 1.425 1.300 6 10 1.430
NCMGV8 23/06/2016 Call 15.510 2.320 2.320 0.000   0 2.345
NCMGU8 23/06/2016 Put 15.510 1.425 1.425 0.000   80 1.430
NCMM59 23/06/2016 Call 16.000 2.060 2.060 0.000   508 2.080
NCMM69 23/06/2016 Put 16.000 1.655 1.655 0.000   30 1.655
NCMGS8 23/06/2016 Call 16.010 2.050 2.050 0.000   87 2.070
NCMGT8 23/06/2016 Put 16.010 1.645 1.645 0.000   277 1.650
NCMFH8 23/06/2016 Call 16.500 1.805 1.805 0.000   388 1.825
NCMFI8 23/06/2016 Put 16.500 1.895 1.895 0.000   0 1.895
NCMGW8 23/06/2016 Call 16.510 1.800 1.800 0.000   1,000 1.820
NCMGX8 23/06/2016 Put 16.510 1.890 1.890 0.000   108 1.890
NCMMN9 23/06/2016 Call 17.000 1.580 1.580 1.710 20 532 1.600
NCMMO9 23/06/2016 Put 17.000 2.165 2.165 0.000   220 2.165
NCMGZ8 23/06/2016 Call 17.010 1.575 1.575 0.000   700 1.590
NCMGY8 23/06/2016 Put 17.010 2.155 2.155 0.000   470 2.155
NCMG88 23/06/2016 Call 17.500 1.375 1.375 0.000   480 1.390
NCMG98 23/06/2016 Put 17.500 2.460 2.460 0.000   0 2.450
NCMRF9 23/06/2016 Call 18.000 1.195 1.195 0.000   110 1.205
NCMRG9 23/06/2016 Put 18.000 2.775 2.775 0.000   0 2.760
NCMNR8 23/06/2016 Call 18.010 1.190 1.190 0.000   0 1.200
NCMNS8 23/06/2016 Put 18.010 2.760 2.760 0.000   346 2.745
NCMJ58 23/06/2016 Call 18.500 1.035 1.035 0.000   257 1.040
NCMJ68 23/06/2016 Put 18.500 3.115 3.115 0.000   0 3.090
NCMB37 23/06/2016 Call 19.000 0.895 0.895 0.000   561 0.895
NCMB47 23/06/2016 Put 19.000 3.470 3.470 0.000   0 3.445
NCMNU8 23/06/2016 Call 19.010 0.890 0.890 0.000   0 0.895
NCMNT8 23/06/2016 Put 19.010 3.450 3.450 0.000   307 3.420
NCMEN9 23/06/2016 Call 19.500 0.775 0.775 0.000   0 0.770
NCMEP9 23/06/2016 Put 19.500 3.845 3.845 0.000   0 3.815
NCMXD7 23/06/2016 Call 20.000 0.665 0.665 0.000   365 0.660
NCMXC7 23/06/2016 Put 20.000 4.240 4.240 0.000   0 4.205
NCMXJ7 23/06/2016 Call 20.010 0.665 0.665 0.000   35 0.660
NCMXK7 23/06/2016 Put 20.010 4.210 4.210 0.000   100 4.180
NCMXF7 23/06/2016 Call 20.500 0.575 0.575 0.000   15 0.570
NCMXG7 23/06/2016 Put 20.500 4.650 4.650 0.000   0 4.615
NCMXI7 23/06/2016 Call 20.510 0.575 0.575 0.000   0 0.565
NCMXH7 23/06/2016 Put 20.510 4.615 4.615 0.000   114 4.580
NCMYB7 23/06/2016 Call 21.000 0.500 0.500 0.000   59 0.490
NCMYC7 23/06/2016 Put 21.000 5.075 5.075 0.000   0 5.040
NCMYA7 23/06/2016 Call 21.010 0.495 0.495 0.000   0 0.490
NCMY97 23/06/2016 Put 21.010 5.035 5.035 0.000   435 5.000
NCMZU7 23/06/2016 Call 22.000 0.375 0.375 0.000   100 0.365
NCMZV7 23/06/2016 Put 22.000 5.950 5.950 0.000   0 5.920
NCMZT7 23/06/2016 Call 22.010 0.370 0.370 0.000   0 0.365
NCMZS7 23/06/2016 Put 22.010 5.900 5.900 0.000   120 5.865
NCMB48 23/06/2016 Call 22.500 0.320 0.320 0.000   330 0.315
NCMB58 23/06/2016 Put 22.500 6.400 6.400 0.000   0 6.370
NCMB38 23/06/2016 Call 22.510 0.320 0.320 0.000   0 0.315
NCMB28 23/06/2016 Put 22.510 6.345 6.345 0.000   161 6.315
NCMZY7 23/06/2016 Call 23.500 0.245 0.245 0.000   90 0.245
NCMB18 23/06/2016 Put 23.500 7.330 7.330 0.000   0 7.305
NCMZX7 23/06/2016 Call 23.510 0.245 0.245 0.000   0 0.240
NCMZW7 23/06/2016 Put 23.510 7.260 7.260 0.000   99 7.230
NCMTZ8 23/06/2016 Call 24.000 0.210 0.210 0.000   0 0.210
NCMU18 23/06/2016 Put 24.000 7.805 7.805 0.000   0 7.775
NCMTY8 23/06/2016 Call 24.010 0.215 0.215 0.000   0 0.215
NCMTX8 23/06/2016 Put 24.010 7.725 7.725 0.000   77 7.695
NCMTJ8 23/06/2016 Call 24.500 0.185 0.185 0.000   0 0.190
NCMTK8 23/06/2016 Put 24.500 8.285 8.285 0.000   0 8.255
NCMTM8 23/06/2016 Call 24.510 0.185 0.185 0.000   0 0.190
NCMTL8 23/06/2016 Put 24.510 8.200 8.200 0.000   9 8.165
NCMJL8 23/06/2016 Call 25.000 0.165 0.165 0.000   500 0.165
NCMJM8 23/06/2016 Put 25.000 8.770 8.770 0.000   0 8.735
NCMJK8 23/06/2016 Call 25.010 0.165 0.165 0.000   0 0.165
NCMJJ8 23/06/2016 Put 25.010 8.675 8.675 0.000   454 8.640
NCMTD8 23/06/2016 Call 27.500 0.090 0.090 0.000   0 0.095
NCMTE8 23/06/2016 Put 27.500 11.225 11.225 0.000   0 11.185
NCMTC8 23/06/2016 Call 27.510 0.090 0.090 0.000   0 0.095
NCMTB8 23/06/2016 Put 27.510 11.095 11.095 0.000   272 11.040
NCMN39 23/06/2016 Call 30.000 0.055 0.055 0.000   4,330 0.055
NCMN29 23/06/2016 Put 30.000 13.710 13.710 0.000   0 13.680
NCMME8 23/06/2016 Call 30.010 0.055 0.055 0.000   0 0.055
NCMMD8 23/06/2016 Put 30.010 13.550 13.550 0.000   165 13.480
NCMQO8 23/06/2016 Call 31.000 0.045 0.045 0.000   0 0.045
NCMQN8 23/06/2016 Put 31.000 14.705 14.705 0.000   0 14.680
NCMQP8 23/06/2016 Call 31.010 0.045 0.045 0.000   0 0.045
NCMQQ8 23/06/2016 Put 31.010 14.540 14.540 0.000   458 14.460
NCMTG8 23/06/2016 Call 32.500 0.035 0.035 0.000   0 0.035
NCMTF8 23/06/2016 Put 32.500 16.205 16.205 0.000   0 16.180
NCMTH8 23/06/2016 Call 32.510 0.035 0.035 0.000   0 0.035
NCMTI8 23/06/2016 Put 32.510 16.030 16.030 0.000   18 15.940
NCMKW8 23/06/2016 Call 33.000 0.030 0.030 0.035 1,000 0 0.030
NCMKX8 23/06/2016 Put 33.000 16.705 16.705 0.000   0 16.680
NCMKV8 23/06/2016 Call 33.010 0.030 0.030 0.000   0 0.030
NCMKU8 23/06/2016 Put 33.010 16.525 16.525 0.000   26 16.435
NCMN49 23/06/2016 Call 35.000 0.020 0.020 0.000   50 0.020
NCMN59 23/06/2016 Put 35.000 18.705 18.705 0.000   20 18.680
NCMLA8 23/06/2016 Call 35.010 0.020 0.020 0.000   0 0.020
NCML98 23/06/2016 Put 35.010 18.515 18.515 0.000   95 18.420
NCMN79 23/06/2016 Call 40.000 0.006 0.006 0.000   6,797 0.005
NCMN69 23/06/2016 Put 40.000 23.705 23.705 0.000   0 23.680
NCMLC7 23/06/2016 Call 40.010 0.006 0.006 0.000   0 0.005
NCMLD7 23/06/2016 Put 40.010 23.480 23.480 23.200 4 151 23.370
NCMZI8 28/07/2016 Call 11.250 5.615 5.615 0.000   0 5.570
NCMZJ8 28/07/2016 Put 11.250 0.440 0.440 0.000   100 0.420
NCMZK8 28/07/2016 Call 11.500 5.405 5.405 0.000   0 5.370
NCMZL8 28/07/2016 Put 11.500 0.490 0.490 0.000   100 0.465
NCMZG8 28/07/2016 Call 11.750 5.190 5.190 0.000   0 5.175
NCMZH8 28/07/2016 Put 11.750 0.535 0.535 0.000   190 0.515
NCMZE8 28/07/2016 Call 12.000 4.980 4.980 0.000   0 4.975
NCMZF8 28/07/2016 Put 12.000 0.575 0.575 0.000   0 0.560
NCMYI8 28/07/2016 Call 12.250 4.780 4.780 0.000   0 4.780
NCMYJ8 28/07/2016 Put 12.250 0.630 0.630 0.000   0 0.605
NCMYO8 28/07/2016 Call 12.500 4.590 4.590 0.000   0 4.590
NCMYP8 28/07/2016 Put 12.500 0.685 0.685 0.000   0 0.655
NCMZ88 28/07/2016 Call 12.750 4.405 4.405 0.000   0 4.405
NCMZ98 28/07/2016 Put 12.750 0.740 0.740 0.000   0 0.705
NCMYE8 28/07/2016 Call 13.000 4.210 4.210 0.000   0 4.215
NCMYF8 28/07/2016 Put 13.000 0.795 0.795 0.000   0 0.760
NCMYQ8 28/07/2016 Call 13.250 4.020 4.020 0.000   0 4.025
NCMYR8 28/07/2016 Put 13.250 0.855 0.855 0.000   11 0.820
NCMYU8 28/07/2016 Call 13.500 3.840 3.840 0.000   0 3.850
NCMYV8 28/07/2016 Put 13.500 0.925 0.925 0.000   0 0.900
NCMZ68 28/07/2016 Call 13.750 3.660 3.660 0.000   0 3.675
NCMZ78 28/07/2016 Put 13.750 0.990 0.990 0.000   0 0.975
NCMYG8 28/07/2016 Call 14.000 3.480 3.480 0.000   0 3.500
NCMYH8 28/07/2016 Put 14.000 1.055 1.055 0.000   0 1.050
NCMYS8 28/07/2016 Call 14.250 3.300 3.300 0.000   0 3.325
NCMYT8 28/07/2016 Put 14.250 1.125 1.125 0.000   0 1.125
NCMYW8 28/07/2016 Call 14.500 3.140 3.140 0.000   0 3.165
NCMYX8 28/07/2016 Put 14.500 1.215 1.215 0.000   17 1.220
NCMZ48 28/07/2016 Call 14.750 2.985 2.985 0.000   0 3.010
NCMZ58 28/07/2016 Put 14.750 1.305 1.305 0.000   0 1.310
NCMYK8 28/07/2016 Call 15.000 2.825 2.825 0.000   11 2.855
NCMYL8 28/07/2016 Put 15.000 1.395 1.395 0.000   0 1.400
NCMYZ8 28/07/2016 Call 15.500 2.530 2.530 0.000   12 2.560
NCMZ18 28/07/2016 Put 15.500 1.595 1.595 0.000   0 1.605
NCMYM8 28/07/2016 Call 16.000 2.260 2.260 0.000   50 2.290
NCMYN8 28/07/2016 Put 16.000 1.820 1.820 0.000   100 1.830
NCMZ28 28/07/2016 Call 16.500 2.010 2.010 0.000   12 2.035
NCMZ38 28/07/2016 Put 16.500 2.065 2.065 0.000   0 2.070
NCMZQ8 28/07/2016 Call 17.000 1.785 1.785 0.000   5 1.810
NCMZR8 28/07/2016 Put 17.000 2.335 2.335 0.000   0 2.340
NCMC79 28/07/2016 Call 17.500 1.580 1.580 0.000   0 1.595
NCMC89 28/07/2016 Put 17.500 2.625 2.625 0.000   0 2.625
NCMCG9 28/07/2016 Call 18.000 1.400 1.400 0.000   0 1.410
NCMCH9 28/07/2016 Put 18.000 2.935 2.935 0.000   0 2.935
NCMC99 28/07/2016 Call 18.500 1.230 1.230 1.350 10 0 1.230
NCMCF9 28/07/2016 Put 18.500 3.255 3.255 0.000   0 3.250
NCMCW9 28/07/2016 Call 19.000 1.095 1.095 0.000   0 1.085
NCMCX9 28/07/2016 Put 19.000 3.605 3.605 0.000   0 3.600
NCMES9 28/07/2016 Call 19.500 0.960 0.960 0.000   0 0.935
NCMET9 28/07/2016 Put 19.500 3.960 3.960 0.000   0 3.950
NCMEQ9 28/07/2016 Call 20.000 0.855 0.855 0.000   0 0.825
NCMER9 28/07/2016 Put 20.000 4.340 4.340 0.000   0 4.340
NCMEU9 28/07/2016 Call 20.500 0.745 0.745 0.000   0 0.720
NCMEV9 28/07/2016 Put 20.500 4.675 4.675 0.000   0 4.735
NCMSG7 29/09/2016 Call 8.500 8.120 8.120 0.000   0 8.120
NCMSH7 29/09/2016 Put 8.500 0.200 0.200 0.000   1,200 0.200
NCMRH7 29/09/2016 Call 9.000 7.675 7.675 0.000   0 7.685
NCMRI7 29/09/2016 Put 9.000 0.270 0.270 0.000   0 0.265
NCMMJ8 29/09/2016 Call 9.250 7.455 7.455 0.000   0 7.465
NCMMM8 29/09/2016 Put 9.250 0.300 0.300 0.000   0 0.295
NCMMS7 29/09/2016 Call 9.500 7.235 7.235 0.000   0 7.250
NCMMT7 29/09/2016 Put 9.500 0.340 0.340 0.000   85 0.330
NCMLH8 29/09/2016 Call 9.750 7.030 7.030 0.000   0 7.040
NCMLI8 29/09/2016 Put 9.750 0.375 0.375 0.000   0 0.365
NCMMO7 29/09/2016 Call 10.000 6.820 6.820 0.000   0 6.830
NCMMP7 29/09/2016 Put 10.000 0.410 0.410 0.000   2,040 0.400
NCML58 29/09/2016 Call 10.250 6.615 6.615 0.000   0 6.620
NCML68 29/09/2016 Put 10.250 0.445 0.445 0.000   300 0.430
NCMKZ7 29/09/2016 Call 10.500 6.405 6.405 0.000   0 6.410
NCML17 29/09/2016 Put 10.500 0.485 0.485 0.000   50 0.470
NCMBQ8 29/09/2016 Call 10.750 6.205 6.205 0.000   0 6.205
NCMBR8 29/09/2016 Put 10.750 0.530 0.530 0.000   0 0.510
NCMK17 29/09/2016 Call 11.000 6.005 6.005 0.000   0 6.005
NCMK27 29/09/2016 Put 11.000 0.575 0.575 0.000   100 0.555
NCMC38 29/09/2016 Call 11.250 5.805 5.805 0.000   0 5.805
NCMC48 29/09/2016 Put 11.250 0.615 0.615 0.000   0 0.600
NCMK97 29/09/2016 Call 11.500 5.605 5.605 0.000   0 5.605
NCMKA7 29/09/2016 Put 11.500 0.660 0.660 0.000   100 0.645
NCMBW8 29/09/2016 Call 11.750 5.415 5.415 0.000   40 5.410
NCMBX8 29/09/2016 Put 11.750 0.720 0.720 0.000   20 0.700
NCMJY7 29/09/2016 Call 12.000 5.225 5.225 0.000   100 5.220
NCMJZ7 29/09/2016 Put 12.000 0.775 0.775 0.000   100 0.755
NCMC18 29/09/2016 Call 12.250 5.040 5.040 0.000   0 5.030
NCMC28 29/09/2016 Put 12.250 0.830 0.830 0.000   0 0.810
NCMK77 29/09/2016 Call 12.500 4.850 4.850 0.000   7 4.845
NCMK87 29/09/2016 Put 12.500 0.890 0.890 0.000   0 0.870
NCMBU8 29/09/2016 Call 12.750 4.660 4.660 0.000   0 4.655
NCMBV8 29/09/2016 Put 12.750 0.950 0.950 0.000   0 0.925
NCMJW7 29/09/2016 Call 13.000 4.485 4.485 0.000   300 4.480
NCMJX7 29/09/2016 Put 13.000 1.020 1.020 0.000   500 0.995
NCMBY8 29/09/2016 Call 13.250 4.305 4.305 0.000   25 4.305
NCMBZ8 29/09/2016 Put 13.250 1.095 1.095 0.000   0 1.070
NCMKB7 29/09/2016 Call 13.500 4.130 4.130 0.000   0 4.135
NCMKC7 29/09/2016 Put 13.500 1.165 1.165 0.000   0 1.140
NCMBS8 29/09/2016 Call 13.750 3.955 3.955 0.000   0 3.960
NCMBT8 29/09/2016 Put 13.750 1.240 1.240 0.000   153 1.215
NCMK37 29/09/2016 Call 14.000 3.780 3.780 0.000   64 3.790
NCMK47 29/09/2016 Put 14.000 1.320 1.320 0.000   0 1.295
NCMCS8 29/09/2016 Call 14.250 3.625 3.625 0.000   4 3.640
NCMCT8 29/09/2016 Put 14.250 1.410 1.410 0.000   0 1.385
NCMKD7 29/09/2016 Call 14.500 3.470 3.470 0.000   503 3.485
NCMKE7 29/09/2016 Put 14.500 1.505 1.505 0.000   0 1.475
NCMEF8 29/09/2016 Call 14.750 3.315 3.315 0.000   0 3.330
NCMEG8 29/09/2016 Put 14.750 1.595 1.595 0.000   0 1.570
NCMK57 29/09/2016 Call 15.000 3.165 3.165 0.000   360 3.175
NCMK67 29/09/2016 Put 15.000 1.690 1.690 0.000   200 1.665
NCME88 29/09/2016 Call 15.500 2.890 2.890 0.000   0 2.895
NCME98 29/09/2016 Put 15.500 1.910 1.910 0.000   0 1.880
NCME68 29/09/2016 Call 16.000 2.625 2.625 0.000   353 2.625
NCME78 29/09/2016 Put 16.000 2.135 2.135 0.000   0 2.110
NCMFZ9 29/09/2016 Call 16.010 2.620 2.620 0.000      
NCMG19 29/09/2016 Put 16.010 2.120 2.120 0.000      
NCMFJ8 29/09/2016 Call 16.500 2.380 2.380 0.000 1,500 100 2.370
NCMFK8 29/09/2016 Put 16.500 2.385 2.385 0.000   0 2.360
NCMG39 29/09/2016 Call 16.510 2.375 2.375 0.000      
NCMG29 29/09/2016 Put 16.510 2.365 2.365 0.000      
NCMGK8 29/09/2016 Call 17.000 2.160 2.160 0.000   150 2.140
NCMGL8 29/09/2016 Put 17.000 2.655 2.655 0.000   0 2.640
NCMNV8 29/09/2016 Call 17.010 2.150 2.150 0.000   0 2.130
NCMNW8 29/09/2016 Put 17.010 2.630 2.630 0.000   25 2.615
NCMGM8 29/09/2016 Call 17.500 1.940 1.940 0.000   0 1.915
NCMGN8 29/09/2016 Put 17.500 2.930 2.930 0.000   0 2.920
NCMG49 29/09/2016 Call 17.510 1.940 1.940 0.000      
NCMG59 29/09/2016 Put 17.510 2.910 2.910 0.000      
NCMI78 29/09/2016 Call 18.000 1.760 1.760 0.000   0 1.735
NCMI88 29/09/2016 Put 18.000 3.245 3.245 0.000   0 3.235
NCMNY8 29/09/2016 Call 18.010 1.750 1.750 0.000   0 1.725
NCMNX8 29/09/2016 Put 18.010 3.210 3.210 0.000   0 3.205
NCMJ78 29/09/2016 Call 18.500 1.585 1.585 0.000   0 1.555
NCMJ88 29/09/2016 Put 18.500 3.565 3.565 0.000   0 3.560
NCMGZ9 29/09/2016 Call 18.510 1.580 1.580 0.000      
NCMGY9 29/09/2016 Put 18.510 3.530 3.530 0.000      
NCMJ98 29/09/2016 Call 19.000 1.430 1.430 0.000   100 1.400
NCMJA8 29/09/2016 Put 19.000 3.900 3.900 0.000   0 3.895
NCMNZ8 29/09/2016 Call 19.010 1.425 1.425 0.000   0 1.395
NCMP18 29/09/2016 Put 19.010 3.860 3.860 0.000   0 3.855
NCMEW9 29/09/2016 Call 19.500 1.295 1.295 0.000   0 1.265
NCMEX9 29/09/2016 Put 19.500 4.260 4.260 0.000   0 4.255
NCMSO7 29/09/2016 Call 20.000 1.160 1.160 0.000   175 1.130
NCMSP7 29/09/2016 Put 20.000 4.625 4.625 0.000   0 4.615
NCMSR7 29/09/2016 Call 20.010 1.160 1.160 0.000   0 1.135
NCMSQ7 29/09/2016 Put 20.010 4.575 4.575 0.000   38 4.565
NCMEY9 29/09/2016 Call 20.500 1.050 1.050 0.000   0 1.025
NCMEZ9 29/09/2016 Put 20.500 5.010 5.010 0.000   0 5.000
NCMI19 29/09/2016 Call 20.510 1.050 1.050 0.000      
NCMI29 29/09/2016 Put 20.510 4.955 4.955 0.000      
NCMFG9 29/09/2016 Call 24.000 0.520 0.520 0.000   0 0.505
NCMFH9 29/09/2016 Put 24.000 7.995 7.995 0.000   0 7.970
NCMFJ9 29/09/2016 Call 24.010 0.515 0.515 0.000   0 0.505
NCMFI9 29/09/2016 Put 24.010 7.875 7.875 0.000   0 7.845
NCMFK9 29/09/2016 Call 25.000 0.425 0.425 0.000   0 0.415
NCMFL9 29/09/2016 Put 25.000 8.910 8.910 0.000   0 8.880
NCMFN9 29/09/2016 Call 25.010 0.425 0.425 0.000   0 0.415
NCMFM9 29/09/2016 Put 25.010 8.775 8.775 0.000   0 8.740
NCMEY8 29/09/2016 Call 28.000 0.255 0.255 0.300 17 700 0.245
NCMEX8 29/09/2016 Put 28.000 11.780 11.780 0.000   4 11.740
NCMEV8 29/09/2016 Call 28.010 0.255 0.255 0.000   0 0.245
NCMEW8 29/09/2016 Put 28.010 11.565 11.565 0.000   94 11.520
NCMB39 29/09/2016 Call 31.000 0.155 0.155 0.170 24 0 0.150
NCMB29 29/09/2016 Put 31.000 14.735 14.735 0.000   0 14.685
NCMZY8 29/09/2016 Call 31.010 0.155 0.155 0.000   0 0.150
NCMB19 29/09/2016 Put 31.010 14.470 14.470 0.000   0 14.375
NCMWH7 22/12/2016 Call 5.500 10.935 10.935 0.000   10 10.940
NCMWI7 22/12/2016 Put 5.500 0.065 0.065 0.000   725 0.060
NCMYT7 22/12/2016 Call 6.000 10.465 10.465 0.000   0 10.470
NCMYU7 22/12/2016 Put 6.000 0.100 0.100 0.000   100 0.095
NCMY17 22/12/2016 Call 6.500 10.005 10.005 0.000   0 10.020
NCMY27 22/12/2016 Put 6.500 0.135 0.135 0.000   200 0.130
NCMYR7 22/12/2016 Call 7.000 9.550 9.550 0.000   0 9.570
NCMYS7 22/12/2016 Put 7.000 0.175 0.175 0.000   300 0.175
NCMWJ7 22/12/2016 Call 7.500 9.110 9.110 0.000   58 9.130
NCMXZ7 22/12/2016 Put 7.500 0.225 0.225 0.000   0 0.220
NCMY77 22/12/2016 Call 8.000 8.675 8.675 0.000   20 8.700
NCMYO7 22/12/2016 Put 8.000 0.280 0.280 0.000   10 0.275
NCMY57 22/12/2016 Call 8.500 8.250 8.250 0.000   14 8.270
NCMY67 22/12/2016 Put 8.500 0.340 0.340 0.000   0 0.335
NCMYP7 22/12/2016 Call 9.000 7.835 7.835 0.000   0 7.845
NCMYQ7 22/12/2016 Put 9.000 0.415 0.415 0.000   118 0.410
NCMY37 22/12/2016 Call 9.500 7.420 7.420 0.000   520 7.430
NCMY47 22/12/2016 Put 9.500 0.485 0.485 0.000   50 0.480
NCMZ17 22/12/2016 Call 10.000 7.015 7.015 0.000   12 7.020
NCMZ27 22/12/2016 Put 10.000 0.575 0.575 0.000   20 0.565
NCMZL7 22/12/2016 Call 10.500 6.625 6.625 0.000   6 6.630
NCMZM7 22/12/2016 Put 10.500 0.670 0.670 0.000   0 0.655
NCMWY8 22/12/2016 Call 10.750 6.425 6.425 0.000   0 6.435
NCMWZ8 22/12/2016 Put 10.750 0.715 0.715 0.000   0 0.700
NCMDM8 22/12/2016 Call 11.000 6.230 6.230 0.000   19 6.235
NCMDN8 22/12/2016 Put 11.000 0.765 0.765 0.000   10 0.750
NCMV58 22/12/2016 Call 11.250 6.045 6.045 0.000   0 6.055
NCMV68 22/12/2016 Put 11.250 0.825 0.825 0.000   0 0.805
NCMDO8 22/12/2016 Call 11.500 5.860 5.860 0.000   3 5.870
NCMDP8 22/12/2016 Put 11.500 0.885 0.885 0.000   20 0.865
NCMVJ8 22/12/2016 Call 11.750 5.675 5.675 0.000   0 5.685
NCMVK8 22/12/2016 Put 11.750 0.940 0.940 0.000   0 0.925
NCMDR8 22/12/2016 Call 12.000 5.490 5.490 0.000   168 5.500
NCMDQ8 22/12/2016 Put 12.000 1.000 1.000 0.000   100 0.980
NCMY48 22/12/2016 Call 12.010 5.480 5.480 0.000   0 5.495
NCMY58 22/12/2016 Put 12.010 0.995 0.995 0.000   0 0.980
NCMVF8 22/12/2016 Call 12.250 5.305 5.305 0.000   0 5.315
NCMVG8 22/12/2016 Put 12.250 1.060 1.060 0.000   0 1.040
NCMDS8 22/12/2016 Call 12.500 5.135 5.135 0.000   206 5.140
NCMDT8 22/12/2016 Put 12.500 1.135 1.135 0.000   434 1.115
NCMY38 22/12/2016 Call 12.510 5.125 5.125 0.000   0 5.135
NCMY28 22/12/2016 Put 12.510 1.130 1.130 0.000   0 1.110
NCMVL8 22/12/2016 Call 12.750 4.960 4.960 0.000   0 4.970
NCMVM8 22/12/2016 Put 12.750 1.210 1.210 0.000   0 1.190
NCMEN8 22/12/2016 Call 13.000 4.790 4.790 0.000   20 4.795
NCMEM8 22/12/2016 Put 13.000 1.285 1.285 0.000   150 1.265
NCMXZ8 22/12/2016 Call 13.010 4.780 4.780 0.000   0 4.785
NCMY18 22/12/2016 Put 13.010 1.270 1.270 0.000   0 1.255
NCMVD8 22/12/2016 Call 13.250 4.620 4.620 0.000   0 4.620
NCMVE8 22/12/2016 Put 13.250 1.360 1.360 0.000   0 1.340
NCMQJ8 22/12/2016 Call 13.500 4.445 4.445 0.000   50 4.450
NCMQK8 22/12/2016 Put 13.500 1.435 1.435 0.000   0 1.415
NCMVN8 22/12/2016 Call 13.750 4.285 4.285 0.000   0 4.285
NCMVO8 22/12/2016 Put 13.750 1.520 1.520 0.000   0 1.500
NCMEO8 22/12/2016 Call 14.000 4.130 4.130 0.000   485 4.130
NCMEP8 22/12/2016 Put 14.000 1.615 1.615 0.000   60 1.590
NCMVH8 22/12/2016 Call 14.250 3.975 3.975 0.000   0 3.975
NCMVI8 22/12/2016 Put 14.250 1.710 1.710 0.000   0 1.685
NCMMV9 22/12/2016 Call 14.500 3.825 3.825 0.000   145 3.825
NCMMW9 22/12/2016 Put 14.500 1.805 1.805 0.000   0 1.780
NCMX78 22/12/2016 Call 14.750 3.675 3.675 0.000   0 3.670
NCMX88 22/12/2016 Put 14.750 1.905 1.905 0.000   975 1.875
NCMER8 22/12/2016 Call 15.000 3.525 3.525 0.000   160 3.525
NCMEQ8 22/12/2016 Put 15.000 2.005 2.005 0.000   325 1.975
NCMSD8 22/12/2016 Call 15.010 3.525 3.525 0.000   0 3.525
NCMSC8 22/12/2016 Put 15.010 1.995 1.995 0.000   0 1.965
NCMXD8 22/12/2016 Call 15.500 3.265 3.265 0.000   0 3.265
NCMXF8 22/12/2016 Put 15.500 2.235 2.235 0.000   20 2.210
NCMM79 22/12/2016 Call 16.000 3.010 3.010 0.000   62 3.010
NCMM89 22/12/2016 Put 16.000 2.470 2.470 0.000   0 2.450
NCMSE8 22/12/2016 Call 16.010 3.000 3.000 0.000   0 3.000
NCMSF8 22/12/2016 Put 16.010 2.445 2.445 0.000   100 2.425
NCMZA8 22/12/2016 Call 16.500 2.770 2.770 0.000   85 2.770
NCMZB8 22/12/2016 Put 16.500 2.720 2.720 0.000   0 2.705
NCMMP9 22/12/2016 Call 17.000 2.555 2.555 0.000   444 2.555
NCMMQ9 22/12/2016 Put 17.000 2.995 2.995 0.000   0 2.990
NCMSH8 22/12/2016 Call 17.010 2.545 2.545 0.000   100 2.545
NCMSG8 22/12/2016 Put 17.010 2.960 2.960 0.000   12 2.955
NCMCK9 22/12/2016 Call 17.500 2.345 2.345 0.000   10 2.340
NCMCL9 22/12/2016 Put 17.500 3.275 3.275 0.000   0 3.275
NCMRH9 22/12/2016 Call 18.000 2.155 2.155 2.200 50 50 2.150
NCMRI9 22/12/2016 Put 18.000 3.580 3.580 0.000   72 3.575
NCMCI9 22/12/2016 Call 18.500 1.985 1.985 1.980 350 0 1.975
NCMCJ9 22/12/2016 Put 18.500 3.910 3.910 0.000   0 3.895
NCMB57 22/12/2016 Call 19.000 1.815 1.815 1.850 135 10,479 1.805
NCMB67 22/12/2016 Put 19.000 4.240 4.240 0.000   0 4.220
NCMD39 22/12/2016 Call 19.010 1.815 1.815 0.000   0 1.805
NCMD49 22/12/2016 Put 19.010 4.190 4.190 0.000   20 4.170
NCMD69 22/12/2016 Call 19.500 1.670 1.670 0.000   0 1.655
NCMD59 22/12/2016 Put 19.500 4.595 4.595 0.000   0 4.565
NCMD79 22/12/2016 Call 19.510 1.665 1.665 0.000   0 1.655
NCMD89 22/12/2016 Put 19.510 4.540 4.540 0.000   0 4.505
NCMDK9 22/12/2016 Call 20.000 1.535 1.535 0.000   100 1.525
NCMD99 22/12/2016 Put 20.000 4.965 4.965 0.000   0 4.920
NCMDL9 22/12/2016 Call 20.010 1.525 1.525 0.000   0 1.515
NCMDM9 22/12/2016 Put 20.010 4.895 4.895 0.000   2 4.855
NCMF19 22/12/2016 Call 20.500 1.400 1.400 0.000   0 1.395
NCMF29 22/12/2016 Put 20.500 5.335 5.335 0.000   0 5.285
NCMWA7 22/12/2016 Call 22.500 0.980 0.980 0.000   1,075 0.985
NCMWB7 22/12/2016 Put 22.500 6.915 6.915 0.000   0 6.865
NCMWD7 22/12/2016 Call 22.750 0.945 0.945 1.000 50 100 0.945
NCMWC7 22/12/2016 Put 22.750 7.120 7.120 0.000   0 7.080
NCMWE7 22/12/2016 Call 23.000 0.905 0.905 0.980 50 245 0.915
NCMWF7 22/12/2016 Put 23.000 7.330 7.330 0.000   0 7.290
NCMTO8 22/12/2016 Call 23.010 0.905 0.905 0.000   20 0.910
NCMTN8 22/12/2016 Put 23.010 7.215 7.215 0.000   100 7.170
NCMFP9 22/12/2016 Call 24.000 0.765 0.765 0.000   0 0.780
NCMFO9 22/12/2016 Put 24.000 8.180 8.180 0.000   0 8.155
NCMFU9 22/12/2016 Call 24.010 0.760 0.760 0.000   0 0.775
NCMFY9 22/12/2016 Put 24.010 8.040 8.040 0.000   0 8.010
NCMFQ9 22/12/2016 Call 25.000 0.650 0.650 0.000   0 0.670
NCMFR9 22/12/2016 Put 25.000 9.055 9.055 0.000   0 9.040
NCMFT9 22/12/2016 Call 25.010 0.645 0.645 0.000   0 0.665
NCMFS9 22/12/2016 Put 25.010 8.890 8.890 0.000   0 8.875
NCMJP8 22/12/2016 Call 26.000 0.555 0.555 0.000   10,928 0.580
NCMJQ8 22/12/2016 Put 26.000 9.960 9.960 0.000   0 9.950
NCMJS8 22/12/2016 Call 26.010 0.550 0.550 0.000   0 0.580
NCMJR8 22/12/2016 Put 26.010 9.765 9.765 0.000   338 9.760
NCMZW8 22/12/2016 Call 29.000 0.345 0.345 0.000   0 0.390
NCMZX8 22/12/2016 Put 29.000 12.780 12.780 0.000   0 12.780
NCMZV8 22/12/2016 Call 29.010 0.350 0.350 0.000   0 0.390
NCMZU8 22/12/2016 Put 29.010 12.490 12.490 0.000   0 12.500
NCMB79 22/12/2016 Call 31.000 0.265 0.265 0.000   0 0.305
NCMB69 22/12/2016 Put 31.000 14.725 14.725 0.000   0 14.720
NCMB49 22/12/2016 Call 31.010 0.265 0.265 0.000   0 0.305
NCMB59 22/12/2016 Put 31.010 14.365 14.365 0.000   0 14.370
NCMDO9 22/12/2016 Call 32.000 0.230 0.230 0.000   0 0.265
NCMDN9 22/12/2016 Put 32.000 15.710 15.710 0.000   0 15.695
NCMDP9 22/12/2016 Call 32.010 0.235 0.235 0.000   0 0.270
NCMDQ9 22/12/2016 Put 32.010 15.315 15.315 0.000   0 15.305
NCMLP8 30/03/2017 Call 9.000 7.825 7.825 0.000   0 7.845
NCMLQ8 30/03/2017 Put 9.000 0.345 0.345 0.000   0 0.345
NCMLJ8 30/03/2017 Call 9.500 7.425 7.425 0.000   0 7.445
NCMLK8 30/03/2017 Put 9.500 0.435 0.435 0.000   0 0.430
NCML78 30/03/2017 Call 10.000 7.030 7.030 0.000   0 7.050
NCML88 30/03/2017 Put 10.000 0.535 0.535 0.000   0 0.535
NCMCQ8 30/03/2017 Call 10.500 6.660 6.660 0.000   0 6.680
NCMCR8 30/03/2017 Put 10.500 0.650 0.650 0.000   20 0.650
NCMC58 30/03/2017 Call 11.000 6.290 6.290 0.000   0 6.310
NCMC68 30/03/2017 Put 11.000 0.780 0.780 0.000   0 0.775
NCMCK8 30/03/2017 Call 11.500 5.950 5.950 0.000   0 5.965
NCMCL8 30/03/2017 Put 11.500 0.925 0.925 0.000   0 0.920
NCMC98 30/03/2017 Call 12.000 5.605 5.605 0.000   0 5.620
NCMCF8 30/03/2017 Put 12.000 1.075 1.075 0.000   0 1.065
NCMCI8 30/03/2017 Call 12.500 5.290 5.290 0.000   0 5.305
NCMCJ8 30/03/2017 Put 12.500 1.255 1.255 0.000   0 1.240
NCMC78 30/03/2017 Call 13.000 4.985 4.985 0.000   0 4.995
NCMC88 30/03/2017 Put 13.000 1.435 1.435 0.000   0 1.420
NCMCM8 30/03/2017 Call 13.500 4.685 4.685 0.000   0 4.695
NCMCN8 30/03/2017 Put 13.500 1.630 1.630 0.000   0 1.615
NCMCG8 30/03/2017 Call 14.000 4.415 4.415 0.000   0 4.420
NCMCH8 30/03/2017 Put 14.000 1.850 1.850 0.000   0 1.830
NCMCO8 30/03/2017 Call 14.500 4.140 4.140 0.000   0 4.145
NCMCP8 30/03/2017 Put 14.500 2.070 2.070 0.000   0 2.050
NCMCU8 30/03/2017 Call 15.000 3.885 3.885 0.000   0 3.890
NCMCV8 30/03/2017 Put 15.000 2.310 2.310 0.000   0 2.285
NCMEH8 30/03/2017 Call 16.000 3.420 3.420 0.000   50 3.420
NCMEI8 30/03/2017 Put 16.000 2.820 2.820 0.000   0 2.800
NCMEJ8 30/03/2017 Call 17.000 3.005 3.005 0.000   0 3.005
NCMEK8 30/03/2017 Put 17.000 3.390 3.390 0.000   50 3.365
NCMGO8 30/03/2017 Call 18.000 2.615 2.615 0.000   0 2.615
NCMGP8 30/03/2017 Put 18.000 3.990 3.990 0.000   0 3.960
NCMJB8 30/03/2017 Call 19.000 2.290 2.290 0.000   0 2.290
NCMJC8 30/03/2017 Put 19.000 4.650 4.650 0.000   0 4.625
NCMCY9 30/03/2017 Call 20.000 1.985 1.985 0.000   0 1.985
NCMCZ9 30/03/2017 Put 20.000 5.335 5.335 0.000   0 5.305
NCMF39 30/03/2017 Call 21.000 1.730 1.730 0.000   0 1.725
NCMF49 30/03/2017 Put 21.000 6.070 6.070 0.000   0 6.035
NCMPM8 29/06/2017 Call 6.500 10.135 10.135 0.000   1,520 10.155
NCMPN8 29/06/2017 Put 6.500 0.210 0.210 0.000   710 0.210
NCMPO8 29/06/2017 Call 7.000 9.710 9.710 0.000   0 9.730
NCMPP8 29/06/2017 Put 7.000 0.280 0.280 0.000   20 0.280
NCMJ28 29/06/2017 Call 7.500 9.290 9.290 0.000   0 9.310
NCMJ38 29/06/2017 Put 7.500 0.350 0.350 0.000   313 0.345
NCMDW8 29/06/2017 Call 8.000 8.890 8.890 0.000   0 8.910
NCMDX8 29/06/2017 Put 8.000 0.440 0.440 0.000   206 0.440
NCMPW7 29/06/2017 Call 8.500 8.495 8.495 0.000   0 8.515
NCMPX7 29/06/2017 Put 8.500 0.530 0.530 0.000   0 0.525
NCMQB7 29/06/2017 Call 9.000 8.120 8.120 0.000   0 8.135
NCMQC7 29/06/2017 Put 9.000 0.645 0.645 0.000   10 0.640
NCMPY7 29/06/2017 Call 9.500 7.755 7.755 0.000   0 7.770
NCMPZ7 29/06/2017 Put 9.500 0.760 0.760 0.000   18 0.750
NCMQ97 29/06/2017 Call 10.000 7.390 7.390 0.000   428 7.405
NCMQA7 29/06/2017 Put 10.000 0.890 0.890 0.000   246 0.875
NCMQ17 29/06/2017 Call 10.500 7.055 7.055 0.000   9 7.065
NCMQ27 29/06/2017 Put 10.500 1.035 1.035 0.000   100 1.020
NCMQ77 29/06/2017 Call 11.000 6.720 6.720 0.000   3 6.730
NCMQ87 29/06/2017 Put 11.000 1.180 1.180 0.000   185 1.160
NCMQ57 29/06/2017 Call 11.500 6.395 6.395 0.000   166 6.405
NCMQ67 29/06/2017 Put 11.500 1.340 1.340 0.000   100 1.320
NCMPU7 29/06/2017 Call 12.000 6.090 6.090 0.000   3 6.100
NCMPV7 29/06/2017 Put 12.000 1.520 1.520 0.000   50 1.495
NCMQ37 29/06/2017 Call 12.500 5.785 5.785 0.000   3 5.795
NCMQ47 29/06/2017 Put 12.500 1.695 1.695 0.000   20 1.670
NCMQF7 29/06/2017 Call 13.000 5.500 5.500 0.000   22 5.500
NCMQG7 29/06/2017 Put 13.000 1.890 1.890 0.000   60 1.855
NCMU37 29/06/2017 Call 13.500 5.230 5.230 0.000   422 5.230
NCMU47 29/06/2017 Put 13.500 2.100 2.100 0.000   595 2.065
NCMGU9 29/06/2017 Call 14.000 4.955 4.955 0.000   0 4.960
NCMGV9 29/06/2017 Put 14.000 2.310 2.310 0.000   0 2.275
NCMIS9 29/06/2017 Call 14.500 4.690 4.690 0.000   0 4.690
NCMIT9 29/06/2017 Put 14.500 2.520 2.520 0.000   0 2.485
NCMK59 29/06/2017 Call 15.000 4.455 4.455 0.000   0 4.455
NCMK69 29/06/2017 Put 15.000 2.765 2.765 0.000   300 2.730
NCMM99 29/06/2017 Call 16.000 3.980 3.980 0.000   0 3.980
NCMMA9 29/06/2017 Put 16.000 3.250 3.250 0.000   0 3.215
NCMMR9 29/06/2017 Call 17.000 3.560 3.560 0.000   5 3.560
NCMMS9 29/06/2017 Put 17.000 3.790 3.790 0.000   0 3.755
NCMRJ9 29/06/2017 Call 18.000 3.155 3.155 0.000   0 3.155
NCMRK9 29/06/2017 Put 18.000 4.345 4.345 0.000   0 4.310
NCMB77 29/06/2017 Call 19.000 2.805 2.805 0.000   10 2.805
NCMB87 29/06/2017 Put 19.000 4.960 4.960 0.000   0 4.925
NCMQ89 29/06/2017 Call 20.000 2.465 2.465 0.000   89 2.460
NCMQ99 29/06/2017 Put 20.000 5.585 5.585 0.000   0 5.550
NCMF59 29/06/2017 Call 21.000 2.170 2.170 0.000   0 2.170
NCMF69 29/06/2017 Put 21.000 6.265 6.265 0.000   0 6.235
NCMWK7 29/06/2017 Call 22.500 1.755 1.755 0.000   0 1.755
NCMWG7 29/06/2017 Put 22.500 7.325 7.325 0.000   0 7.295
NCMWL7 29/06/2017 Call 22.750 1.700 1.700 0.000   0 1.700
NCMWM7 29/06/2017 Put 22.750 7.515 7.515 0.000   0 7.485
NCMWO7 29/06/2017 Call 23.000 1.645 1.645 0.000   0 1.640
NCMWN7 29/06/2017 Put 23.000 7.700 7.700 0.000   0 7.670
NCMCS9 21/12/2017 Call 8.500 8.625 8.625 0.000   0 8.645
NCMCT9 21/12/2017 Put 8.500 0.500 0.500 0.000   6 0.500
NCMBU9 21/12/2017 Call 9.000 8.265 8.265 0.000   0 8.285
NCMBV9 21/12/2017 Put 9.000 0.615 0.615 0.000   60 0.615
NCMBO9 21/12/2017 Call 9.500 7.915 7.915 0.000   0 7.935
NCMBP9 21/12/2017 Put 9.500 0.740 0.740 0.000   60 0.735
NCMC39 21/12/2017 Call 10.000 7.585 7.585 0.000   0 7.605
NCMC49 21/12/2017 Put 10.000 0.870 0.870 0.000   6 0.870
NCMBL9 21/12/2017 Call 10.500 7.260 7.260 0.000   0 7.280
NCMBM9 21/12/2017 Put 10.500 1.025 1.025 0.000   130 1.020
NCMC59 21/12/2017 Call 11.000 6.945 6.945 0.000   0 6.965
NCMC69 21/12/2017 Put 11.000 1.175 1.175 0.000   21 1.170
NCMC19 21/12/2017 Call 11.500 6.655 6.655 0.000   0 6.670
NCMC29 21/12/2017 Put 11.500 1.355 1.355 0.000   0 1.345
NCMBS9 21/12/2017 Call 12.000 6.365 6.365 0.000   0 6.380
NCMBT9 21/12/2017 Put 12.000 1.540 1.540 0.000   22 1.530
NCMBW9 21/12/2017 Call 12.500 6.080 6.080 0.000   0 6.095
NCMBX9 21/12/2017 Put 12.500 1.725 1.725 0.000   0 1.715
NCMBQ9 21/12/2017 Call 13.000 5.825 5.825 0.000   12 5.840
NCMBR9 21/12/2017 Put 13.000 1.940 1.940 0.000   14 1.925
NCMDV9 21/12/2017 Call 13.500 5.570 5.570 0.000   3 5.580
NCMDW9 21/12/2017 Put 13.500 2.160 2.160 0.000   0 2.145
NCMGW9 21/12/2017 Call 14.000 5.315 5.315 0.000   9 5.325
NCMGX9 21/12/2017 Put 14.000 2.385 2.385 0.000   0 2.370
NCMIU9 21/12/2017 Call 14.500 5.085 5.085 0.000   3 5.095
NCMIV9 21/12/2017 Put 14.500 2.620 2.620 0.000   0 2.605
NCMK79 21/12/2017 Call 15.000 4.865 4.865 0.000   9 4.875
NCMKA9 21/12/2017 Put 15.000 2.880 2.880 0.000   7 2.860
NCMMB9 21/12/2017 Call 16.000 4.425 4.425 0.000   36 4.435
NCMMC9 21/12/2017 Put 16.000 3.395 3.395 0.000   0 3.380
NCMMT9 21/12/2017 Call 17.000 4.050 4.050 0.000   250 4.055
NCMMU9 21/12/2017 Put 17.000 3.975 3.975 0.000   0 3.955
NCMRL9 21/12/2017 Call 18.000 3.680 3.680 0.000   219 3.690
NCMRM9 21/12/2017 Put 18.000 4.565 4.565 0.000   0 4.550
NCMB97 21/12/2017 Call 19.000 3.355 3.355 0.000   0 3.360
NCMBF7 21/12/2017 Put 19.000 5.215 5.215 0.000   0 5.195
NCMQB9 21/12/2017 Call 20.000 3.050 3.050 0.000   664 3.060
NCMQA9 21/12/2017 Put 20.000 5.875 5.875 0.000   0 5.855
NCMF79 21/12/2017 Call 21.000 2.760 2.760 0.000   0 2.765
NCMF89 21/12/2017 Put 21.000 6.575 6.575 0.000   0 6.555
NCMWQ7 21/12/2017 Call 22.500 2.395 2.395 0.000   0 2.400
NCMWP7 21/12/2017 Put 22.500 7.670 7.670 0.000   0 7.650
NCMWR7 21/12/2017 Call 22.750 2.335 2.335 0.000   0 2.340
NCMWS7 21/12/2017 Put 22.750 7.855 7.855 0.000   0 7.830
NCMWU7 21/12/2017 Call 23.000 2.270 2.270 0.000   100 2.280
NCMWT7 21/12/2017 Put 23.000 8.045 8.045 0.000   0 8.025
NCMSI7 28/06/2018 Call 8.500 8.835 8.835 0.000   150 8.850
NCMSJ7 28/06/2018 Put 8.500 0.680 0.680 0.000   200 0.680
NCMRJ7 28/06/2018 Call 9.000 8.505 8.505 0.000   0 8.520
NCMRK7 28/06/2018 Put 9.000 0.800 0.800 0.000   0 0.800
NCMMU7 28/06/2018 Call 9.500 8.185 8.185 0.000   0 8.200
NCMMV7 28/06/2018 Put 9.500 0.945 0.945 0.000   100 0.945
NCMMQ7 28/06/2018 Call 10.000 7.870 7.870 0.000   0 7.885
NCMMR7 28/06/2018 Put 10.000 1.100 1.100 0.000   170 1.100
NCML27 28/06/2018 Call 10.500 7.580 7.580 0.000   0 7.590
NCML37 28/06/2018 Put 10.500 1.255 1.255 0.000   0 1.250
NCMKF7 28/06/2018 Call 11.000 7.295 7.295 0.000   8 7.305
NCMKG7 28/06/2018 Put 11.000 1.435 1.435 0.000   430 1.430
NCMKT7 28/06/2018 Call 11.500 7.015 7.015 0.000   0 7.025
NCMKU7 28/06/2018 Put 11.500 1.625 1.625 0.000   0 1.620
NCMKL7 28/06/2018 Call 12.000 6.745 6.745 0.000   0 6.750
NCMKM7 28/06/2018 Put 12.000 1.810 1.810 0.000   200 1.805
NCMKV7 28/06/2018 Call 12.500 6.500 6.500 0.000   9 6.505
NCMKW7 28/06/2018 Put 12.500 2.020 2.020 0.000   28 2.010
NCMKH7 28/06/2018 Call 13.000 6.255 6.255 0.000   6 6.260
NCMKI7 28/06/2018 Put 13.000 2.245 2.245 0.000   0 2.235
NCMKR7 28/06/2018 Call 13.500 6.010 6.010 0.000   3 6.015
NCMKS7 28/06/2018 Put 13.500 2.465 2.465 0.000   0 2.455
NCMKN7 28/06/2018 Call 14.000 5.775 5.775 0.000   103 5.780
NCMKO7 28/06/2018 Put 14.000 2.690 2.690 0.000   0 2.680
NCMKP7 28/06/2018 Call 14.500 5.570 5.570 0.000   6 5.570
NCMKQ7 28/06/2018 Put 14.500 2.950 2.950 0.000   0 2.935
NCMKJ7 28/06/2018 Call 15.000 5.360 5.360 0.000   356 5.360
NCMKK7 28/06/2018 Put 15.000 3.205 3.205 0.000   352 3.190
NCMET8 28/06/2018 Call 16.000 4.940 4.940 0.000   3 4.940
NCMEU8 28/06/2018 Put 16.000 3.725 3.725 0.000   0 3.710
NCMEL8 28/06/2018 Call 17.000 4.585 4.585 0.000   0 4.585
NCMES8 28/06/2018 Put 17.000 4.305 4.305 0.000   0 4.290
NCMGQ8 28/06/2018 Call 18.000 4.240 4.240 0.000   120 4.240
NCMGR8 28/06/2018 Put 18.000 4.895 4.895 0.000   0 4.880
NCMJD8 28/06/2018 Call 19.000 3.915 3.915 0.000   0 3.915
NCMJE8 28/06/2018 Put 19.000 5.530 5.530 0.000   0 5.515
NCMU87 28/06/2018 Call 20.000 3.630 3.630 0.000   553 3.630
NCMU97 28/06/2018 Put 20.000 6.185 6.185 0.000   400 6.175
NCMUH7 28/06/2018 Call 20.010 3.615 3.615 0.000   0 3.615
NCMUG7 28/06/2018 Put 20.010 6.090 6.090 0.000   100 6.080
NCMUI7 28/06/2018 Call 21.000 3.340 3.340 0.000   0 3.345
NCMUJ7 28/06/2018 Put 21.000 6.860 6.860 0.000   0 6.850
NCMUB7 28/06/2018 Call 21.010 3.340 3.340 0.000   0 3.340
NCMUA7 28/06/2018 Put 21.010 6.755 6.755 0.000   0 6.745
NCMUD7 28/06/2018 Call 22.000 3.090 3.090 0.000   75 3.090
NCMUC7 28/06/2018 Put 22.000 7.580 7.580 0.000   0 7.565
NCMUF7 28/06/2018 Call 22.010 3.085 3.085 0.000   0 3.085
NCMUE7 28/06/2018 Put 22.010 7.440 7.440 0.000   400 7.430
NCMWW7 28/06/2018 Call 22.500 2.975 2.975 0.000   0 2.975
NCMWV7 28/06/2018 Put 22.500 7.940 7.940 0.000   0 7.930
NCMWX7 28/06/2018 Call 22.750 2.915 2.915 0.000   0 2.920
NCMWY7 28/06/2018 Put 22.750 8.120 8.120 0.000   0 8.110
NCMX17 28/06/2018 Call 23.000 2.860 2.860 0.000   0 2.860
NCMWZ7 28/06/2018 Put 23.000 8.300 8.300 0.000   0 8.290
NCMX18 20/12/2018 Call 10.500 7.420 7.420 0.000   0 7.435
NCMX28 20/12/2018 Put 10.500 1.210 1.210 0.000   0 1.210
NCMVX8 20/12/2018 Call 11.000 7.145 7.145 0.000   0 7.160
NCMVY8 20/12/2018 Put 11.000 1.400 1.400 0.000   0 1.400
NCMVV8 20/12/2018 Call 11.500 6.870 6.870 0.000   0 6.885
NCMVW8 20/12/2018 Put 11.500 1.590 1.590 0.000   10 1.595
NCMW28 20/12/2018 Call 12.000 6.600 6.600 0.000   0 6.620
NCMW38 20/12/2018 Put 12.000 1.785 1.785 0.000   0 1.785
NCMVT8 20/12/2018 Call 12.500 6.365 6.365 0.000   3 6.385
NCMVU8 20/12/2018 Put 12.500 2.010 2.010 0.000   30 2.010
NCMW48 20/12/2018 Call 13.000 6.125 6.125 0.000   9 6.145
NCMW58 20/12/2018 Put 13.000 2.240 2.240 0.000   0 2.240
NCMVR8 20/12/2018 Call 13.500 5.890 5.890 0.000   9 5.910
NCMVS8 20/12/2018 Put 13.500 2.470 2.470 0.000   0 2.470
NCMW68 20/12/2018 Call 14.000 5.670 5.670 0.000   6 5.690
NCMW78 20/12/2018 Put 14.000 2.710 2.710 0.000   0 2.710
NCMW88 20/12/2018 Call 14.500 5.470 5.470 0.000   3 5.495
NCMW98 20/12/2018 Put 14.500 2.980 2.980 0.000   0 2.980
NCMVP8 20/12/2018 Call 15.000 5.270 5.270 0.000   3 5.295
NCMVQ8 20/12/2018 Put 15.000 3.250 3.250 0.000   0 3.250
NCMXB8 20/12/2018 Call 16.000 4.875 4.875 0.000   3 4.900
NCMXC8 20/12/2018 Put 16.000 3.795 3.795 0.000   0 3.800
NCMZC8 20/12/2018 Call 17.000 4.550 4.550 0.000   3 4.575
NCMZD8 20/12/2018 Put 17.000 4.410 4.410 0.000   0 4.410
NCMZS8 20/12/2018 Call 18.000 4.225 4.225 0.000   0 4.250
NCMZT8 20/12/2018 Put 18.000 5.025 5.025 0.000   0 5.030
NCMCM9 20/12/2018 Call 19.000 3.935 3.935 0.000   0 3.960
NCMCN9 20/12/2018 Put 19.000 5.695 5.695 0.000   0 5.700
NCMD19 20/12/2018 Call 20.000 3.670 3.670 0.000   0 3.700
NCMD29 20/12/2018 Put 20.000 6.385 6.385 0.000   0 6.390
NCMF99 20/12/2018 Call 21.000 3.415 3.415 0.000   0 3.440
NCMFF9 20/12/2018 Put 21.000 7.085 7.085 0.000   0 7.085
NCMX48 20/12/2018 Call 24.000 2.790 2.790 0.000   0 2.810
NCMX38 20/12/2018 Put 24.000 9.360 9.360 0.000   0 9.360
NCMCP9 20/12/2018 Call 29.000 2.010 2.010 0.000   0 2.020
NCMCO9 20/12/2018 Put 29.000 13.535 13.535 0.000   0 13.535
NCMCQ9 20/12/2018 Call 30.000 1.900 1.900 0.000   0 1.910
NCMCR9 20/12/2018 Put 30.000 14.415 14.415 0.000   0 14.410
NCMDS9 20/12/2018 Call 32.000 1.685 1.685 0.000   0 1.690
NCMDR9 20/12/2018 Put 32.000 16.195 16.195 0.000   0 16.190

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.