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 * 22.770 Down -0.050 22.730 22.800 22.820 22.820 22.530 2,018,634 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMS19 30/03/2017 Call 0.010 22.760 22.760 0.000   0 22.760
NCMLP8 30/03/2017 Call 9.000 13.770 13.770 0.000   0 13.770
NCMLQ8 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
NCMLJ8 30/03/2017 Call 9.500 13.270 13.270 0.000   0 13.270
NCMLK8 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
NCML78 30/03/2017 Call 10.000 12.770 12.770 0.000   0 12.770
NCML88 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
NCMCQ8 30/03/2017 Call 10.500 12.270 12.270 0.000   0 12.270
NCMCR8 30/03/2017 Put 10.500 0.000 0.000 0.000   531 0.000
NCMC58 30/03/2017 Call 11.000 11.770 11.770 0.000   0 11.770
NCMC68 30/03/2017 Put 11.000 0.000 0.000 0.000   0 0.000
NCMCK8 30/03/2017 Call 11.500 11.270 11.270 0.000   0 11.270
NCMCL8 30/03/2017 Put 11.500 0.000 0.000 0.000   0 0.000
NCMC98 30/03/2017 Call 12.000 10.770 10.770 0.000   0 10.770
NCMCF8 30/03/2017 Put 12.000 0.000 0.000 0.000   395 0.000
NCMYJ8 30/03/2017 Call 12.010 10.760 10.760 0.000   720 10.760
NCMYK8 30/03/2017 Put 12.010 0.000 0.000 0.000   0 0.000
NCMCI8 30/03/2017 Call 12.500 10.270 10.270 0.000   0 10.270
NCMCJ8 30/03/2017 Put 12.500 0.000 0.000 0.000   200 0.000
NCMC78 30/03/2017 Call 13.000 9.770 9.770 0.000   0 9.770
NCMC88 30/03/2017 Put 13.000 0.000 0.000 0.000   0 0.000
NCMCM8 30/03/2017 Call 13.500 9.270 9.270 0.000   0 9.270
NCMCN8 30/03/2017 Put 13.500 0.000 0.000 0.000   6 0.000
NCMCG8 30/03/2017 Call 14.000 8.770 8.770 0.000   0 8.770
NCMCH8 30/03/2017 Put 14.000 0.000 0.000 0.000   170 0.000
NCMYD8 30/03/2017 Call 14.010 8.760 8.760 8.650 230 374 8.760
NCMYE8 30/03/2017 Put 14.010 0.000 0.000 0.000   0 0.000
NCMR79 30/03/2017 Call 14.250 8.520 8.520 0.000   0 8.520
NCMRN9 30/03/2017 Put 14.250 0.000 0.000 0.000   160 0.000
NCMCO8 30/03/2017 Call 14.500 8.270 8.270 0.000   0 8.270
NCMCP8 30/03/2017 Put 14.500 0.000 0.000 0.000   110 0.000
NCMRO9 30/03/2017 Call 14.750 8.020 8.020 0.000   0 8.020
NCMRP9 30/03/2017 Put 14.750 0.000 0.000 0.000   130 0.000
NCMCU8 30/03/2017 Call 15.000 7.770 7.770 0.000   0 7.770
NCMCV8 30/03/2017 Put 15.000 0.000 0.000 0.000   250 0.000
NCMRS9 30/03/2017 Call 15.500 7.270 7.270 0.000   0 7.270
NCMRT9 30/03/2017 Put 15.500 0.000 0.000 0.000   273 0.000
NCMEH8 30/03/2017 Call 16.000 6.770 6.770 0.000   0 6.770
NCMEI8 30/03/2017 Put 16.000 0.000 0.000 0.000   1,526 0.000
NCMRV8 30/03/2017 Call 16.010 6.760 6.760 6.620 50 162 6.760
NCMRW8 30/03/2017 Put 16.010 0.000 0.000 0.000   50 0.000
NCMRU9 30/03/2017 Call 16.500 6.270 6.270 0.000   30 6.270
NCMRV9 30/03/2017 Put 16.500 0.000 0.000 0.000   1,454 0.000
NCMP68 30/03/2017 Call 16.510 6.260 6.260 6.100 50 0 6.260
NCMP78 30/03/2017 Put 16.510 0.000 0.000 0.000   245 0.000
NCMEJ8 30/03/2017 Call 17.000 5.770 5.770 0.000   0 5.770
NCMEK8 30/03/2017 Put 17.000 0.000 0.000 0.000   816 0.000
NCMS17 30/03/2017 Call 17.010 5.760 5.760 0.000   230 5.760
NCMRZ7 30/03/2017 Put 17.010 0.000 0.000 0.000   145 0.000
NCMRW9 30/03/2017 Call 17.500 5.270 5.270 0.000   0 5.270
NCMRX9 30/03/2017 Put 17.500 0.000 0.000 0.000   3,030 0.000
NCMRY8 30/03/2017 Call 17.510 5.260 5.260 0.000   117 5.260
NCMRX8 30/03/2017 Put 17.510 0.000 0.000 0.000   60 0.000
NCMGO8 30/03/2017 Call 18.000 4.770 4.770 0.000   0 4.770
NCMGP8 30/03/2017 Put 18.000 0.000 0.000 0.000   9,531 0.000
NCMS27 30/03/2017 Call 18.010 4.760 4.760 0.000   0 4.760
NCMS37 30/03/2017 Put 18.010 0.000 0.000 0.000   2,520 0.000
NCMRY9 30/03/2017 Call 18.500 4.270 4.270 0.000   0 4.270
NCMRZ9 30/03/2017 Put 18.500 0.000 0.000 0.000   1,515 0.000
NCMRZ8 30/03/2017 Call 18.510 4.260 4.260 0.000 115 315 4.260
NCMS18 30/03/2017 Put 18.510 0.000 0.000 0.000   70 0.000
NCMJB8 30/03/2017 Call 19.000 3.770 3.770 0.000   0 3.770
NCMJC8 30/03/2017 Put 19.000 0.000 0.000 0.000   1,258 0.000
NCMS38 30/03/2017 Call 19.010 3.760 3.760 0.000   34 3.760
NCMS28 30/03/2017 Put 19.010 0.000 0.000 0.000   1,130 0.000
NCMRQ9 30/03/2017 Call 19.500 3.270 3.270 0.000   10 3.270
NCMRR9 30/03/2017 Put 19.500 0.000 0.000 0.000   3,122 0.000
NCMNV8 30/03/2017 Call 19.510 3.260 3.260 0.000 250 99 3.260
NCMNW8 30/03/2017 Put 19.510 0.000 0.000 0.015 100 995 0.000
NCMCY9 30/03/2017 Call 20.000 2.775 2.775 0.000   0 2.775
NCMCZ9 30/03/2017 Put 20.000 0.000 0.000 0.000   3,640 0.000
NCMNY8 30/03/2017 Call 20.010 2.765 2.765 0.000   90 2.765
NCMNX8 30/03/2017 Put 20.010 0.000 0.000 0.000   1,080 0.000
NCMS89 30/03/2017 Call 20.500 2.275 2.275 0.000   425 2.275
NCMS99 30/03/2017 Put 20.500 0.002 0.002 0.000   3,222 0.002
NCMNZ8 30/03/2017 Call 20.510 2.265 2.265 0.000 46 76 2.265
NCMP18 30/03/2017 Put 20.510 0.002 0.002 0.000   970 0.002
NCMF39 30/03/2017 Call 21.000 1.785 1.785 1.710 305 1,023 1.785
NCMF49 30/03/2017 Put 21.000 0.008 0.008 0.000   5,766 0.008
NCMS48 30/03/2017 Call 21.010 1.775 1.775 1.625 361 475 1.775
NCMS58 30/03/2017 Put 21.010 0.008 0.008 0.070 255 1,648 0.008
NCMSI9 30/03/2017 Call 21.500 1.310 1.310 1.250 115 1,915 1.310
NCMSJ9 30/03/2017 Put 21.500 0.030 0.030 0.050 300 5,284 0.030
NCMZU7 30/03/2017 Call 21.510 1.305 1.305 0.000   680 1.305
NCMZV7 30/03/2017 Put 21.510 0.030 0.030 0.000 250 925 0.030
NCMNS9 30/03/2017 Call 22.000 0.875 0.875 0.815 485 1,510 0.875
NCMNT9 30/03/2017 Put 22.000 0.095 0.095 0.140 68 2,773 0.095
NCMZX7 30/03/2017 Call 22.010 0.865 0.865 0.850 188 3,600 0.865
NCMZW7 30/03/2017 Put 22.010 0.095 0.095 0.000 150 1,092 0.095
NCMUV9 30/03/2017 Call 22.500 0.500 0.500 0.500 20 3,296 0.500
NCMUW9 30/03/2017 Put 22.500 0.240 0.240 0.200 51 2,880 0.240
NCMYT8 30/03/2017 Call 22.510 0.495 0.495 0.000 160 3,245 0.495
NCMYU8 30/03/2017 Put 22.510 0.240 0.240 0.460 250 245 0.240
NCMVS9 30/03/2017 Call 23.000 0.235 0.235 0.000 125 5,743 0.235
NCMVT9 30/03/2017 Put 23.000 0.490 0.490 0.470 48 1,947 0.490
NCMR48 30/03/2017 Call 23.010 0.230 0.230 0.165 15 2,717 0.230
NCMR58 30/03/2017 Put 23.010 0.495 0.495 0.000   388 0.495
NCMVU9 30/03/2017 Call 23.500 0.085 0.085 0.060 250 2,511 0.085
NCMVV9 30/03/2017 Put 23.500 0.850 0.850 0.000   437 0.850
NCMR78 30/03/2017 Call 23.510 0.085 0.085 0.000   1,210 0.085
NCMR68 30/03/2017 Put 23.510 0.855 0.855 0.000 16 146 0.855
NCMWB9 30/03/2017 Call 24.000 0.025 0.025 0.015 1,500 4,800 0.025
NCMWC9 30/03/2017 Put 24.000 1.280 1.280 0.000   1,621 1.280
NCMR88 30/03/2017 Call 24.010 0.025 0.025 0.000   742 0.025
NCMR98 30/03/2017 Put 24.010 1.290 1.290 0.000 10 230 1.290
NCMX69 30/03/2017 Call 24.500 0.005 0.005 0.005 3,000 9,978 0.005
NCMX79 30/03/2017 Put 24.500 1.755 1.755 0.000   24 1.755
NCMRG8 30/03/2017 Call 24.510 0.005 0.005 0.000   84 0.005
NCMRF8 30/03/2017 Put 24.510 1.765 1.765 0.000   140 1.765
NCMX89 30/03/2017 Call 25.000 0.001 0.001 0.000   4,804 0.001
NCMX99 30/03/2017 Put 25.000 2.240 2.240 0.000   1,805 2.240
NCMRH8 30/03/2017 Call 25.010 0.001 0.001 0.000   440 0.001
NCMRI8 30/03/2017 Put 25.010 2.250 2.250 0.000   185 2.250
NCMBU7 30/03/2017 Call 25.500 0.000 0.000 0.000   1,090 0.000
NCMBV7 30/03/2017 Put 25.500 2.735 2.735 0.000   0 2.735
NCMD97 30/03/2017 Call 26.000 0.000 0.000 0.000   3,842 0.000
NCMDK7 30/03/2017 Put 26.000 3.235 3.235 0.000   50 3.235
NCMS78 30/03/2017 Call 26.010 0.000 0.000 0.000   600 0.000
NCMS68 30/03/2017 Put 26.010 3.240 3.240 0.000 363 395 3.240
NCMIH7 30/03/2017 Call 26.500 0.000 0.000 0.000   6,667 0.000
NCMII7 30/03/2017 Put 26.500 3.730 3.730 0.000   50 3.730
NCMIJ7 30/03/2017 Call 27.000 0.000 0.000 0.000   3,170 0.000
NCMIK7 30/03/2017 Put 27.000 4.230 4.230 0.000   0 4.230
NCMLQ7 30/03/2017 Call 28.000 0.000 0.000 0.000   3,261 0.000
NCMLR7 30/03/2017 Put 28.000 5.230 5.230 0.000   0 5.230
NCMLS7 30/03/2017 Call 28.500 0.000 0.000 0.000   1,628 0.000
NCMLT7 30/03/2017 Put 28.500 5.730 5.730 0.000   0 5.730
NCMNV7 30/03/2017 Call 29.000 0.000 0.000 0.000   210 0.000
NCMNW7 30/03/2017 Put 29.000 6.230 6.230 0.000   0 6.230
NCMZ47 30/03/2017 Call 29.010 0.000 0.000 0.000   1,950 0.000
NCMZ57 30/03/2017 Put 29.010 6.240 6.240 0.000   226 6.240
NCMNX7 30/03/2017 Call 29.500 0.000 0.000 0.000   224 0.000
NCMNY7 30/03/2017 Put 29.500 6.730 6.730 0.000   0 6.730
NCMQR7 30/03/2017 Call 30.000 0.000 0.000 0.000   205 0.000
NCMQS7 30/03/2017 Put 30.000 7.230 7.230 0.000   0 7.230
NCMBJ8 30/03/2017 Call 30.010 0.000 0.000 0.000   200 0.000
NCMBK8 30/03/2017 Put 30.010 7.240 7.240 0.000   83 7.240
NCMV28 30/03/2017 Call 31.000 0.000 0.000 0.000   0 0.000
NCMV18 30/03/2017 Put 31.000 8.230 8.230 0.000   0 8.230
NCMUY8 30/03/2017 Call 31.010 0.000 0.000 0.000   0 0.000
NCMUZ8 30/03/2017 Put 31.010 8.240 8.240 0.000   34 8.240
NCMTG8 30/03/2017 Call 33.000 0.000 0.000 0.000   0 0.000
NCMTF8 30/03/2017 Put 33.000 10.230 10.230 0.000   0 10.230
NCMTH8 30/03/2017 Call 33.010 0.000 0.000 0.000   0 0.000
NCMTI8 30/03/2017 Put 33.010 10.235 10.235 0.000   0 10.235
NCMJA8 27/04/2017 Call 0.010 22.790 22.790 0.000   0 22.790
NCMYI8 27/04/2017 Call 14.000 8.790 8.790 0.000   0 8.790
NCMYH8 27/04/2017 Put 14.000 0.000 0.000 0.000   90 0.000
NCMYF8 27/04/2017 Call 14.010 8.780 8.780 0.000   6 8.780
NCMYG8 27/04/2017 Put 14.010 0.000 0.000 0.000   0 0.000
NCMU68 27/04/2017 Call 14.250 8.540 8.540 0.000   0 8.540
NCMU78 27/04/2017 Put 14.250 0.000 0.000 0.000   0 0.000
NCMU88 27/04/2017 Call 14.500 8.295 8.295 0.000   0 8.295
NCMU98 27/04/2017 Put 14.500 0.000 0.000 0.000   50 0.000
NCMUA8 27/04/2017 Call 14.750 8.045 8.045 0.000   0 8.045
NCMUB8 27/04/2017 Put 14.750 0.000 0.000 0.000   0 0.000
NCMRP8 27/04/2017 Call 15.000 7.795 7.795 0.000   0 7.795
NCMRQ8 27/04/2017 Put 15.000 0.000 0.000 0.000   830 0.000
NCMQV8 27/04/2017 Call 15.500 7.295 7.295 0.000   0 7.295
NCMQW8 27/04/2017 Put 15.500 0.001 0.001 0.000   0 0.001
NCMPU8 27/04/2017 Call 16.000 6.795 6.795 0.000   0 6.795
NCMPV8 27/04/2017 Put 16.000 0.002 0.002 0.000   1,282 0.002
NCMM58 27/04/2017 Call 16.500 6.300 6.300 0.000   0 6.300
NCMM68 27/04/2017 Put 16.500 0.005 0.005 0.000   201 0.005
NCMSS8 27/04/2017 Call 16.510 6.290 6.290 0.000   0 6.290
NCMST8 27/04/2017 Put 16.510 0.005 0.005 0.000   90 0.005
NCMLY8 27/04/2017 Call 17.000 5.805 5.805 0.000   0 5.805
NCMLZ8 27/04/2017 Put 17.000 0.010 0.010 0.000   45 0.010
NCMSV8 27/04/2017 Call 17.010 5.800 5.800 0.000   0 5.800
NCMSU8 27/04/2017 Put 17.010 0.010 0.010 0.000   50 0.010
NCMLW8 27/04/2017 Call 17.500 5.320 5.320 0.000   0 5.320
NCMLX8 27/04/2017 Put 17.500 0.020 0.020 0.000   410 0.020
NCMSW8 27/04/2017 Call 17.510 5.310 5.310 0.000   0 5.310
NCMSX8 27/04/2017 Put 17.510 0.020 0.020 0.000   0 0.020
NCMI88 27/04/2017 Call 18.000 4.835 4.835 0.000   0 4.835
NCMI98 27/04/2017 Put 18.000 0.035 0.035 0.000   1,404 0.035
NCMSZ8 27/04/2017 Call 18.010 4.825 4.825 0.000   20 4.825
NCMSY8 27/04/2017 Put 18.010 0.035 0.035 0.000   10 0.035
NCMIF8 27/04/2017 Call 18.500 4.355 4.355 0.000   10 4.355
NCMIG8 27/04/2017 Put 18.500 0.055 0.055 0.000   503 0.055
NCMT18 27/04/2017 Call 18.510 4.350 4.350 0.000   17 4.350
NCMT28 27/04/2017 Put 18.510 0.055 0.055 0.000   0 0.055
NCMIH8 27/04/2017 Call 19.000 3.890 3.890 0.000   50 3.890
NCMII8 27/04/2017 Put 19.000 0.085 0.085 0.000 50 2,307 0.085
NCMT48 27/04/2017 Call 19.010 3.880 3.880 0.000   19 3.880
NCMT38 27/04/2017 Put 19.010 0.085 0.085 0.000   223 0.085
NCMIJ8 27/04/2017 Call 19.500 3.430 3.430 0.000   58 3.430
NCMIK8 27/04/2017 Put 19.500 0.125 0.125 0.000 250 1,102 0.125
NCMT58 27/04/2017 Call 19.510 3.425 3.425 0.000   0 3.425
NCMT68 27/04/2017 Put 19.510 0.130 0.130 0.000   0 0.130
NCMIL8 27/04/2017 Call 20.000 2.990 2.990 2.840 20 62 2.990
NCMIM8 27/04/2017 Put 20.000 0.185 0.185 0.190 1,219 1,843 0.185
NCMT88 27/04/2017 Call 20.010 2.985 2.985 0.000   400 2.985
NCMT78 27/04/2017 Put 20.010 0.185 0.185 0.000   155 0.185
NCMIN8 27/04/2017 Call 20.500 2.570 2.570 0.000   223 2.570
NCMIO8 27/04/2017 Put 20.500 0.260 0.260 0.000 400 1,247 0.260
NCMT98 27/04/2017 Call 20.510 2.560 2.560 0.000   50 2.560
NCMTA8 27/04/2017 Put 20.510 0.260 0.260 0.000   102 0.260
NCMIP8 27/04/2017 Call 21.000 2.170 2.170 0.000   660 2.170
NCMIQ8 27/04/2017 Put 21.000 0.360 0.360 0.360 483 1,461 0.360
NCMTC8 27/04/2017 Call 21.010 2.160 2.160 0.000 146 281 2.160
NCMTB8 27/04/2017 Put 21.010 0.360 0.360 0.000 280 1,145 0.360
NCMIR8 27/04/2017 Call 21.500 1.795 1.795 0.000   618 1.795
NCMIS8 27/04/2017 Put 21.500 0.485 0.485 0.500 5 717 0.485
NCMG59 27/04/2017 Call 21.510 1.785 1.785 0.000 90 510 1.785
NCMG69 27/04/2017 Put 21.510 0.485 0.485 0.000 350 1,040 0.485
NCMIT8 27/04/2017 Call 22.000 1.455 1.455 1.400 180 5,812 1.455
NCMIU8 27/04/2017 Put 22.000 0.645 0.645 0.670 75 1,646 0.645
NCMG79 27/04/2017 Call 22.010 1.445 1.445 1.150 500 860 1.445
NCMG89 27/04/2017 Put 22.010 0.650 0.650 0.000 300 370 0.650
NCMIV8 27/04/2017 Call 22.500 1.155 1.155 1.080 158 1,014 1.155
NCMIW8 27/04/2017 Put 22.500 0.850 0.850 0.000   1,064 0.850
NCMGK9 27/04/2017 Call 22.510 1.145 1.145 1.100 60 250 1.145
NCMG99 27/04/2017 Put 22.510 0.850 0.850 0.850 10 46 0.850
NCMIX8 27/04/2017 Call 23.000 0.890 0.890 0.860 237 3,385 0.890
NCMIY8 27/04/2017 Put 23.000 1.090 1.090 1.090 10 889 1.090
NCMGL9 27/04/2017 Call 23.010 0.885 0.885 0.820 10 150 0.885
NCMGM9 27/04/2017 Put 23.010 1.090 1.090 0.000 16 16 1.090
NCMIZ8 27/04/2017 Call 23.500 0.675 0.675 0.630 540 1,223 0.675
NCMJ18 27/04/2017 Put 23.500 1.375 1.375 0.000   68 1.375
NCMN78 27/04/2017 Call 23.510 0.670 0.670 0.000 150 247 0.670
NCMN88 27/04/2017 Put 23.510 1.375 1.375 0.000   0 1.375
NCMJ48 27/04/2017 Call 24.000 0.500 0.500 0.460 200 1,731 0.500
NCMJ58 27/04/2017 Put 24.000 1.700 1.700 0.000   0 1.700
NCMN98 27/04/2017 Call 24.010 0.490 0.490 0.490 10 306 0.490
NCMNK8 27/04/2017 Put 24.010 1.705 1.705 1.760 10 160 1.705
NCMJ68 27/04/2017 Call 24.500 0.360 0.360 0.000 150 881 0.360
NCMJ78 27/04/2017 Put 24.500 2.065 2.065 0.000   28 2.065
NCMJ88 27/04/2017 Call 25.000 0.255 0.255 0.000 100 5,006 0.255
NCMJ98 27/04/2017 Put 25.000 2.465 2.465 0.000   0 2.465
NCMFK9 27/04/2017 Call 25.010 0.255 0.255 0.000   0 0.255
NCMFL9 27/04/2017 Put 25.010 2.465 2.465 0.000   40 2.465
NCMJT8 27/04/2017 Call 25.500 0.185 0.185 0.160 190 765 0.185
NCMJU8 27/04/2017 Put 25.500 2.890 2.890 0.000   0 2.890
NCMJV8 27/04/2017 Call 26.000 0.130 0.130 0.000 100 604 0.130
NCMJW8 27/04/2017 Put 26.000 3.340 3.340 0.000   0 3.340
NCMFN9 27/04/2017 Call 26.010 0.130 0.130 0.000   0 0.130
NCMFM9 27/04/2017 Put 26.010 3.340 3.340 0.000   18 3.340
NCMJX8 27/04/2017 Call 26.500 0.090 0.090 0.090 500 4,200 0.090
NCMJY8 27/04/2017 Put 26.500 3.800 3.800 0.000   0 3.800
NCMJZ8 27/04/2017 Call 27.000 0.065 0.065 0.000   323 0.065
NCMK18 27/04/2017 Put 27.000 4.275 4.275 0.000   0 4.275
NCMKE8 27/04/2017 Call 27.500 0.050 0.050 0.050 120 282 0.050
NCMKF8 27/04/2017 Put 27.500 4.760 4.760 0.000   0 4.760
NCML58 27/04/2017 Call 28.000 0.035 0.035 0.000   61 0.035
NCML68 27/04/2017 Put 28.000 5.245 5.245 0.000   0 5.245
NCML98 27/04/2017 Call 28.500 0.025 0.025 0.000   0 0.025
NCMLA8 27/04/2017 Put 28.500 5.740 5.740 0.000   0 5.740
NCMLB8 27/04/2017 Call 29.000 0.015 0.015 0.015 500 500 0.015
NCMLC8 27/04/2017 Put 29.000 6.235 6.235 0.000   0 6.235
NCMN68 25/05/2017 Call 0.010 22.820 22.820 0.000   0 22.820
NCMI79 25/05/2017 Call 14.000 8.820 8.820 0.000   0 8.820
NCMI69 25/05/2017 Put 14.000 0.008 0.008 0.000   0 0.008
NCMI49 25/05/2017 Call 14.010 8.810 8.810 0.000   0 8.810
NCMI59 25/05/2017 Put 14.010 0.009 0.009 0.000   0 0.009
NCMUG8 25/05/2017 Call 14.250 8.575 8.575 0.000   0 8.575
NCMUH8 25/05/2017 Put 14.250 0.010 0.010 0.000   90 0.010
NCMUE8 25/05/2017 Call 14.500 8.330 8.330 0.000   0 8.330
NCMUF8 25/05/2017 Put 14.500 0.015 0.015 0.000   0 0.015
NCMUC8 25/05/2017 Call 14.750 8.085 8.085 0.000   0 8.085
NCMUD8 25/05/2017 Put 14.750 0.015 0.015 0.000   0 0.015
NCMRR8 25/05/2017 Call 15.000 7.840 7.840 0.000   0 7.840
NCMRS8 25/05/2017 Put 15.000 0.020 0.020 0.000   3 0.020
NCMQX8 25/05/2017 Call 15.500 7.355 7.355 0.000   0 7.355
NCMQY8 25/05/2017 Put 15.500 0.035 0.035 0.000   20 0.035
NCMPW8 25/05/2017 Call 16.000 6.865 6.865 0.000   0 6.865
NCMPX8 25/05/2017 Put 16.000 0.050 0.050 0.000   996 0.050
NCMM78 25/05/2017 Call 16.500 6.380 6.380 0.000   0 6.380
NCMM88 25/05/2017 Put 16.500 0.070 0.070 0.000   152 0.070
NCMM98 25/05/2017 Call 17.000 5.900 5.900 0.000   0 5.900
NCMMA8 25/05/2017 Put 17.000 0.095 0.095 0.000 600 650 0.095
NCMMB8 25/05/2017 Call 17.500 5.430 5.430 0.000   100 5.430
NCMMC8 25/05/2017 Put 17.500 0.125 0.125 0.000   82 0.125
NCMMD8 25/05/2017 Call 18.000 4.970 4.970 0.000   12 4.970
NCMME8 25/05/2017 Put 18.000 0.170 0.170 0.000   478 0.170
NCMMF8 25/05/2017 Call 18.500 4.520 4.520 0.000   0 4.520
NCMMG8 25/05/2017 Put 18.500 0.215 0.215 0.000   372 0.215
NCMMH8 25/05/2017 Call 19.000 4.085 4.085 0.000   21 4.085
NCMMI8 25/05/2017 Put 19.000 0.270 0.270 0.000   290 0.270
NCMDT9 25/05/2017 Call 19.010 4.075 4.075 0.000   8 4.075
NCMDU9 25/05/2017 Put 19.010 0.275 0.275 0.395 600 649 0.275
NCMMJ8 25/05/2017 Call 19.500 3.665 3.665 0.000   200 3.665
NCMMK8 25/05/2017 Put 19.500 0.345 0.345 0.000   383 0.345
NCMDY9 25/05/2017 Call 19.510 3.655 3.655 3.550 150 345 3.655
NCMDX9 25/05/2017 Put 19.510 0.345 0.345 0.000   140 0.345
NCMML8 25/05/2017 Call 20.000 3.255 3.255 0.000   114 3.255
NCMMM8 25/05/2017 Put 20.000 0.430 0.430 0.000   894 0.430
NCMDZ9 25/05/2017 Call 20.010 3.250 3.250 0.000   40 3.250
NCME19 25/05/2017 Put 20.010 0.435 0.435 0.000   0 0.435
NCMMN8 25/05/2017 Call 20.500 2.875 2.875 0.000   13 2.875
NCMMO8 25/05/2017 Put 20.500 0.540 0.540 0.000   290 0.540
NCMMP8 25/05/2017 Call 21.000 2.510 2.510 0.000   250 2.510
NCMMQ8 25/05/2017 Put 21.000 0.675 0.675 0.000   53 0.675
NCMMR8 25/05/2017 Call 21.500 2.170 2.170 0.000   180 2.170
NCMMS8 25/05/2017 Put 21.500 0.830 0.830 0.870 25 245 0.830
NCME39 25/05/2017 Call 21.510 2.160 2.160 0.000   0 2.160
NCME29 25/05/2017 Put 21.510 0.830 0.830 0.000   34 0.830
NCMMT8 25/05/2017 Call 22.000 1.850 1.850 0.000   171 1.850
NCMMU8 25/05/2017 Put 22.000 1.015 1.015 1.025 50 1,567 1.015
NCME49 25/05/2017 Call 22.010 1.845 1.845 0.000   135 1.845
NCME59 25/05/2017 Put 22.010 1.020 1.020 0.000   70 1.020
NCMMV8 25/05/2017 Call 22.500 1.570 1.570 0.000   875 1.570
NCMMW8 25/05/2017 Put 22.500 1.235 1.235 0.000   395 1.235
NCMMX8 25/05/2017 Call 23.000 1.310 1.310 0.000 50 222 1.310
NCMMY8 25/05/2017 Put 23.000 1.480 1.480 0.000   15 1.480
NCMMZ8 25/05/2017 Call 23.500 1.080 1.080 1.060 70 171 1.080
NCMN18 25/05/2017 Put 23.500 1.745 1.745 1.860 50 50 1.745
NCMGZ9 25/05/2017 Call 23.510 1.075 1.075 0.000   15 1.075
NCMI19 25/05/2017 Put 23.510 1.750 1.750 0.000   0 1.750
NCMXY8 25/05/2017 Call 24.000 0.885 0.885 0.820 170 3,842 0.885
NCMXZ8 25/05/2017 Put 24.000 2.055 2.055 0.000   22 2.055
NCMI39 25/05/2017 Call 24.010 0.880 0.880 0.000   0 0.880
NCMI29 25/05/2017 Put 24.010 2.050 2.050 0.000   20 2.050
NCMY98 25/05/2017 Call 24.500 0.720 0.720 0.000   1,640 0.720
NCMYA8 25/05/2017 Put 24.500 2.385 2.385 0.000   8 2.385
NCMYL8 25/05/2017 Call 25.000 0.570 0.570 0.000   510 0.570
NCMYM8 25/05/2017 Put 25.000 2.745 2.745 0.000   0 2.745
NCMYP8 25/05/2017 Call 25.500 0.450 0.450 0.000   211 0.450
NCMYQ8 25/05/2017 Put 25.500 3.125 3.125 0.000   0 3.125
NCMBY9 25/05/2017 Call 26.000 0.360 0.360 0.320 100 514 0.360
NCMBZ9 25/05/2017 Put 26.000 3.535 3.535 0.000   0 3.535
NCMCI9 25/05/2017 Call 26.500 0.280 0.280 0.000   363 0.280
NCMCJ9 25/05/2017 Put 26.500 3.955 3.955 0.000   0 3.955
NCMD79 25/05/2017 Call 27.000 0.225 0.225 0.000   0 0.225
NCMD89 25/05/2017 Put 27.000 4.405 4.405 0.000   0 4.405
NCMGY7 29/06/2017 Call 0.010 22.865 22.865 0.000   0 22.865
NCMPM8 29/06/2017 Call 6.500 16.300 16.300 0.000   0 16.300
NCMPN8 29/06/2017 Put 6.500 0.000 0.000 0.000   540 0.000
NCMPO8 29/06/2017 Call 7.000 15.800 15.800 0.000   0 15.800
NCMPP8 29/06/2017 Put 7.000 0.000 0.000 0.000   20 0.000
NCMJ28 29/06/2017 Call 7.500 15.305 15.305 0.000   0 15.305
NCMJ38 29/06/2017 Put 7.500 0.000 0.000 0.000   313 0.000
NCMDW8 29/06/2017 Call 8.000 14.805 14.805 0.000   0 14.805
NCMDX8 29/06/2017 Put 8.000 0.000 0.000 0.000   206 0.000
NCMPW7 29/06/2017 Call 8.500 14.310 14.310 0.000   0 14.310
NCMPX7 29/06/2017 Put 8.500 0.000 0.000 0.000   51 0.000
NCMQB7 29/06/2017 Call 9.000 13.810 13.810 0.000   0 13.810
NCMQC7 29/06/2017 Put 9.000 0.000 0.000 0.000   58 0.000
NCMPY7 29/06/2017 Call 9.500 13.315 13.315 0.000   0 13.315
NCMPZ7 29/06/2017 Put 9.500 0.001 0.001 0.000   160 0.001
NCMQ97 29/06/2017 Call 10.000 12.815 12.815 0.000   3 12.815
NCMQA7 29/06/2017 Put 10.000 0.001 0.001 0.000   467 0.001
NCMQ17 29/06/2017 Call 10.500 12.320 12.320 0.000   0 12.320
NCMQ27 29/06/2017 Put 10.500 0.002 0.002 0.000   200 0.002
NCMQ77 29/06/2017 Call 11.000 11.820 11.820 0.000   0 11.820
NCMQ87 29/06/2017 Put 11.000 0.004 0.004 0.000   425 0.004
NCMQ57 29/06/2017 Call 11.500 11.325 11.325 0.000   0 11.325
NCMQ67 29/06/2017 Put 11.500 0.007 0.007 0.000   442 0.007
NCMPM7 29/06/2017 Call 11.510 11.315 11.315 0.000   0 11.315
NCMPN7 29/06/2017 Put 11.510 0.007 0.007 0.000   1,300 0.007
NCMPU7 29/06/2017 Call 12.000 10.830 10.830 0.000   40 10.830
NCMPV7 29/06/2017 Put 12.000 0.010 0.010 0.000   349 0.010
NCMPO7 29/06/2017 Call 12.010 10.820 10.820 0.000   260 10.820
NCMPP7 29/06/2017 Put 12.010 0.010 0.010 0.000   250 0.010
NCMQ37 29/06/2017 Call 12.500 10.335 10.335 0.000   0 10.335
NCMQ47 29/06/2017 Put 12.500 0.015 0.015 0.000   405 0.015
NCMPR7 29/06/2017 Call 12.510 10.325 10.325 0.000   0 10.325
NCMPQ7 29/06/2017 Put 12.510 0.020 0.020 0.000   110 0.020
NCMQF7 29/06/2017 Call 13.000 9.840 9.840 0.000   0 9.840
NCMQG7 29/06/2017 Put 13.000 0.025 0.025 0.000   490 0.025
NCMU37 29/06/2017 Call 13.500 9.350 9.350 0.000   322 9.350
NCMU47 29/06/2017 Put 13.500 0.035 0.035 0.000   899 0.035
NCMGU9 29/06/2017 Call 14.000 8.865 8.865 0.000   29 8.865
NCMGV9 29/06/2017 Put 14.000 0.050 0.050 0.000   153 0.050
NCMV98 29/06/2017 Call 14.010 8.855 8.855 0.000   0 8.855
NCMVA8 29/06/2017 Put 14.010 0.050 0.050 0.000   0 0.050
NCMUI8 29/06/2017 Call 14.250 8.625 8.625 0.000   0 8.625
NCMUJ8 29/06/2017 Put 14.250 0.060 0.060 0.000   0 0.060
NCMIS9 29/06/2017 Call 14.500 8.385 8.385 0.000   0 8.385
NCMIT9 29/06/2017 Put 14.500 0.070 0.070 0.000   311 0.070
NCMVC8 29/06/2017 Call 14.510 8.375 8.375 0.000   0 8.375
NCMVB8 29/06/2017 Put 14.510 0.070 0.070 0.000   800 0.070
NCMUK8 29/06/2017 Call 14.750 8.145 8.145 0.000   0 8.145
NCMUL8 29/06/2017 Put 14.750 0.080 0.080 0.000   0 0.080
NCMK59 29/06/2017 Call 15.000 7.905 7.905 0.000   3 7.905
NCMK69 29/06/2017 Put 15.000 0.090 0.090 0.000   577 0.090
NCMVZ8 29/06/2017 Call 15.010 7.900 7.900 0.000   275 7.900
NCMW18 29/06/2017 Put 15.010 0.090 0.090 0.000   0 0.090
NCMQZ8 29/06/2017 Call 15.500 7.435 7.435 0.000   135 7.435
NCMR18 29/06/2017 Put 15.500 0.115 0.115 0.000   800 0.115
NCMM99 29/06/2017 Call 16.000 6.965 6.965 6.830 230 262 6.965
NCMMA9 29/06/2017 Put 16.000 0.145 0.145 0.000   421 0.145
NCMPS7 29/06/2017 Call 16.010 6.955 6.955 0.000   120 6.955
NCMPT7 29/06/2017 Put 16.010 0.145 0.145 0.000   220 0.145
NCMN28 29/06/2017 Call 16.500 6.505 6.505 0.000   80 6.505
NCMN38 29/06/2017 Put 16.500 0.185 0.185 0.000   350 0.185
NCMMR9 29/06/2017 Call 17.000 6.050 6.050 0.000   384 6.050
NCMMS9 29/06/2017 Put 17.000 0.225 0.225 0.000   359 0.225
NCMZG7 29/06/2017 Call 17.500 5.605 5.605 0.000   0 5.605
NCMZH7 29/06/2017 Put 17.500 0.285 0.285 0.000   60 0.285
NCMRJ9 29/06/2017 Call 18.000 5.175 5.175 0.000   21 5.175
NCMRK9 29/06/2017 Put 18.000 0.345 0.345 0.000   540 0.345
NCMQE7 29/06/2017 Call 18.010 5.165 5.165 0.000   40 5.165
NCMQD7 29/06/2017 Put 18.010 0.345 0.345 0.000   400 0.345
NCMF67 29/06/2017 Call 18.500 4.755 4.755 0.000   57 4.755
NCMF77 29/06/2017 Put 18.500 0.425 0.425 0.000   971 0.425
NCMB77 29/06/2017 Call 19.000 4.350 4.350 0.000   370 4.350
NCMB87 29/06/2017 Put 19.000 0.510 0.510 0.000   52 0.510
NCMLL8 29/06/2017 Call 19.010 4.340 4.340 0.000 115 130 4.340
NCMLM8 29/06/2017 Put 19.010 0.515 0.515 0.000   562 0.515
NCMFH7 29/06/2017 Call 19.500 3.965 3.965 0.000   50 3.965
NCMFI7 29/06/2017 Put 19.500 0.620 0.620 0.000   503 0.620
NCMQ89 29/06/2017 Call 20.000 3.585 3.585 0.000   208 3.585
NCMQ99 29/06/2017 Put 20.000 0.735 0.735 0.000   357 0.735
NCMQH7 29/06/2017 Call 20.010 3.580 3.580 0.000   18 3.580
NCMQI7 29/06/2017 Put 20.010 0.740 0.740 0.000   379 0.740
NCMFJ7 29/06/2017 Call 20.500 3.235 3.235 0.000   23 3.235
NCMFK7 29/06/2017 Put 20.500 0.880 0.880 0.000   364 0.880
NCMF59 29/06/2017 Call 21.000 2.890 2.890 0.000   464 2.890
NCMF69 29/06/2017 Put 21.000 1.030 1.030 0.000   327 1.030
NCMBF9 29/06/2017 Call 21.010 2.885 2.885 0.000   223 2.885
NCMBG9 29/06/2017 Put 21.010 1.035 1.035 0.000   3 1.035
NCMFL7 29/06/2017 Call 21.500 2.580 2.580 0.000   1,098 2.580
NCMFM7 29/06/2017 Put 21.500 1.215 1.215 0.000   1,397 1.215
NCMNU9 29/06/2017 Call 22.000 2.275 2.275 0.000   1,210 2.275
NCMNV9 29/06/2017 Put 22.000 1.410 1.410 0.000   859 1.410
NCMBI9 29/06/2017 Call 22.010 2.270 2.270 0.000   3 2.270
NCMBH9 29/06/2017 Put 22.010 1.410 1.410 0.000   30 1.410
NCMWK7 29/06/2017 Call 22.500 2.000 2.000 0.000   1,020 2.000
NCMWG7 29/06/2017 Put 22.500 1.635 1.635 0.000   750 1.635
NCMWL7 29/06/2017 Call 22.750 1.865 1.865 0.000   2,024 1.865
NCMWM7 29/06/2017 Put 22.750 1.745 1.745 0.000   2,015 1.745
NCMWO7 29/06/2017 Call 23.000 1.745 1.745 0.000 250 4,413 1.745
NCMWN7 29/06/2017 Put 23.000 1.875 1.875 0.000 250 360 1.875
NCMBJ9 29/06/2017 Call 23.010 1.740 1.740 0.000   0 1.740
NCMBK9 29/06/2017 Put 23.010 1.870 1.870 0.000   40 1.870
NCMFF7 29/06/2017 Call 23.500 1.510 1.510 0.000   1,150 1.510
NCMFG7 29/06/2017 Put 23.500 2.140 2.140 0.000   1,076 2.140
NCMNL8 29/06/2017 Call 23.510 1.505 1.505 0.000   130 1.505
NCMNM8 29/06/2017 Put 23.510 2.135 2.135 0.000   404 2.135
NCMVW9 29/06/2017 Call 24.000 1.300 1.300 0.000   107 1.300
NCMVX9 29/06/2017 Put 24.000 2.430 2.430 0.000   113 2.430
NCMNO8 29/06/2017 Call 24.010 1.295 1.295 0.000   12 1.295
NCMNN8 29/06/2017 Put 24.010 2.420 2.420 0.000   160 2.420
NCMF87 29/06/2017 Call 24.500 1.105 1.105 0.000   62 1.105
NCMF97 29/06/2017 Put 24.500 2.735 2.735 0.000   110 2.735
NCMGN9 29/06/2017 Call 24.510 1.100 1.100 0.000   0 1.100
NCMGO9 29/06/2017 Put 24.510 2.730 2.730 0.000   0 2.730
NCMWD9 29/06/2017 Call 25.000 0.940 0.940 0.000   139 0.940
NCMWE9 29/06/2017 Put 25.000 3.070 3.070 0.000   250 3.070
NCMI99 29/06/2017 Call 25.010 0.935 0.935 0.000   0 0.935
NCMI89 29/06/2017 Put 25.010 3.055 3.055 0.000 363 363 3.055
NCMIL7 29/06/2017 Call 25.500 0.785 0.785 0.000   815 0.785
NCMIM7 29/06/2017 Put 25.500 3.415 3.415 0.000   0 3.415
NCMS98 29/06/2017 Call 25.510 0.785 0.785 0.000   65 0.785
NCMS88 29/06/2017 Put 25.510 3.405 3.405 0.000   92 3.405
NCMBW7 29/06/2017 Call 26.000 0.660 0.660 0.000   1,000 0.660
NCMBX7 29/06/2017 Put 26.000 3.795 3.795 0.000   0 3.795
NCMSA7 29/06/2017 Call 26.010 0.655 0.655 0.000   150 0.655
NCMSB7 29/06/2017 Put 26.010 3.775 3.775 0.000   560 3.775
NCMIN7 29/06/2017 Call 26.500 0.545 0.545 0.000   0 0.545
NCMIO7 29/06/2017 Put 26.500 4.180 4.180 0.000   0 4.180
NCMS47 29/06/2017 Call 26.510 0.545 0.545 0.000   60 0.545
NCMS57 29/06/2017 Put 26.510 4.165 4.165 0.000   500 4.165
NCMDT7 29/06/2017 Call 27.000 0.455 0.455 0.000   320 0.455
NCMDU7 29/06/2017 Put 27.000 4.590 4.590 0.000   7 4.590
NCMS77 29/06/2017 Call 27.010 0.455 0.455 0.000   35 0.455
NCMS67 29/06/2017 Put 27.010 4.565 4.565 0.000   62 4.565
NCMLU7 29/06/2017 Call 28.000 0.310 0.310 0.000   273 0.310
NCMLW7 29/06/2017 Put 28.000 5.450 5.450 0.000   0 5.450
NCMS87 29/06/2017 Call 28.010 0.310 0.310 0.000   200 0.310
NCMS97 29/06/2017 Put 28.010 5.415 5.415 0.000   66 5.415
NCMLX7 29/06/2017 Call 28.500 0.255 0.255 0.000   122 0.255
NCMLY7 29/06/2017 Put 28.500 5.895 5.895 0.000   0 5.895
NCMQ78 29/06/2017 Call 28.510 0.255 0.255 0.000   800 0.255
NCMQ88 29/06/2017 Put 28.510 5.860 5.860 0.000   50 5.860
NCMNZ7 29/06/2017 Call 29.000 0.210 0.210 0.000   604 0.210
NCMP17 29/06/2017 Put 29.000 6.355 6.355 0.000   0 6.355
NCMGQ9 29/06/2017 Call 29.010 0.210 0.210 0.000   0 0.210
NCMGP9 29/06/2017 Put 29.010 6.310 6.310 0.000   235 6.310
NCMP27 29/06/2017 Call 29.500 0.170 0.170 0.000   100 0.170
NCMP37 29/06/2017 Put 29.500 6.820 6.820 0.000   0 6.820
NCMGR9 29/06/2017 Call 29.510 0.170 0.170 0.000   0 0.170
NCMGS9 29/06/2017 Put 29.510 6.775 6.775 0.000   0 6.775
NCMQT7 29/06/2017 Call 30.000 0.140 0.140 0.000   280 0.140
NCMQU7 29/06/2017 Put 30.000 7.295 7.295 0.000   0 7.295
NCMGY9 29/06/2017 Call 30.010 0.140 0.140 0.000   0 0.140
NCMGT9 29/06/2017 Put 30.010 7.240 7.240 0.000   0 7.240
NCMWA8 29/06/2017 Call 31.000 0.095 0.095 0.000   300 0.095
NCMWB8 29/06/2017 Put 31.000 8.260 8.260 0.000   0 8.260
NCMWD8 29/06/2017 Call 31.010 0.095 0.095 0.000   0 0.095
NCMWC8 29/06/2017 Put 31.010 8.195 8.195 0.000   258 8.195
NCMTJ8 29/06/2017 Call 35.000 0.015 0.015 0.000   0 0.015
NCMTK8 29/06/2017 Put 35.000 12.230 12.230 0.000   0 12.230
NCMTM8 29/06/2017 Call 35.010 0.015 0.015 0.000   0 0.015
NCMTL8 29/06/2017 Put 35.010 12.100 12.100 0.000   60 12.100
NCMR77 29/06/2017 Call 36.000 0.010 0.010 0.000   4,178 0.010
NCMR67 29/06/2017 Put 36.000 13.230 13.230 0.000   0 13.230
NCMR87 29/06/2017 Call 36.010 0.010 0.010 0.000   2,628 0.010
NCMR97 29/06/2017 Put 36.010 13.090 13.090 0.000   230 13.090
NCMZV8 27/07/2017 Call 0.010 22.895 22.895 0.000   0 22.895
NCMZX8 27/07/2017 Call 17.000 6.180 6.180 0.000   0 6.180
NCMZW8 27/07/2017 Put 17.000 0.310 0.310 0.000   116 0.310
NCMZY8 27/07/2017 Call 17.500 5.750 5.750 0.000   0 5.750
NCMB19 27/07/2017 Put 17.500 0.390 0.390 0.000   67 0.390
NCMB39 27/07/2017 Call 18.000 5.330 5.330 0.000   25 5.330
NCMB29 27/07/2017 Put 18.000 0.475 0.475 0.000   200 0.475
NCMZ18 27/07/2017 Call 18.500 4.930 4.930 0.000   0 4.930
NCMZ28 27/07/2017 Put 18.500 0.565 0.565 0.000   200 0.565
NCMYV8 27/07/2017 Call 19.000 4.545 4.545 0.000   0 4.545
NCMYW8 27/07/2017 Put 19.000 0.670 0.670 0.000   150 0.670
NCMZ38 27/07/2017 Call 19.500 4.175 4.175 0.000   0 4.175
NCMZ48 27/07/2017 Put 19.500 0.780 0.780 0.000   200 0.780
NCMYX8 27/07/2017 Call 20.000 3.825 3.825 0.000   6 3.825
NCMYZ8 27/07/2017 Put 20.000 0.915 0.915 0.000   0 0.915
NCMZJ8 27/07/2017 Call 20.500 3.480 3.480 0.000   0 3.480
NCMZK8 27/07/2017 Put 20.500 1.060 1.060 0.000   0 1.060
NCMZ98 27/07/2017 Call 21.000 3.155 3.155 0.000   0 3.155
NCMZA8 27/07/2017 Put 21.000 1.225 1.225 1.215 4 4 1.225
NCMZL8 27/07/2017 Call 21.500 2.845 2.845 0.000   0 2.845
NCMZM8 27/07/2017 Put 21.500 1.410 1.410 0.000   2 1.410
NCMZN8 27/07/2017 Call 22.000 2.550 2.550 0.000   95 2.550
NCMZO8 27/07/2017 Put 22.000 1.615 1.615 0.000   0 1.615
NCMZB8 27/07/2017 Call 22.500 2.275 2.275 0.000   0 2.275
NCMZE8 27/07/2017 Put 22.500 1.840 1.840 0.000   0 1.840
NCMZR8 27/07/2017 Call 23.000 2.015 2.015 0.000   10 2.015
NCMZU8 27/07/2017 Put 23.000 2.090 2.090 0.000   0 2.090
NCMZF8 27/07/2017 Call 23.500 1.780 1.780 0.000   30 1.780
NCMZG8 27/07/2017 Put 23.500 2.360 2.360 0.000   0 2.360
NCMZP8 27/07/2017 Call 24.000 1.555 1.555 0.000   0 1.555
NCMZQ8 27/07/2017 Put 24.000 2.645 2.645 0.000   0 2.645
NCMZ58 27/07/2017 Call 24.500 1.360 1.360 0.000   0 1.360
NCMZ68 27/07/2017 Put 24.500 2.955 2.955 0.000   60 2.955
NCMZH8 27/07/2017 Call 25.000 1.180 1.180 0.000   4 1.180
NCMZI8 27/07/2017 Put 25.000 3.280 3.280 0.000   0 3.280
NCMZ78 27/07/2017 Call 25.500 1.025 1.025 0.000   0 1.025
NCMZ88 27/07/2017 Put 25.500 3.625 3.625 0.000   0 3.625
NCMC79 27/07/2017 Call 26.000 0.880 0.880 0.000   0 0.880
NCMC89 27/07/2017 Put 26.000 3.980 3.980 0.000   0 3.980
NCMCK9 27/07/2017 Call 26.500 0.765 0.765 0.000   0 0.765
NCMCL9 27/07/2017 Put 26.500 4.360 4.360 0.000   0 4.360
NCMD99 27/07/2017 Call 27.000 0.655 0.655 0.000   200 0.655
NCMDK9 27/07/2017 Put 27.000 4.750 4.750 0.000   0 4.750
NCMFJ9 24/08/2017 Call 0.010 22.930 22.930 0.000   0 22.930
NCMG19 24/08/2017 Call 17.500 5.900 5.900 0.000   0 5.900
NCMG29 24/08/2017 Put 17.500 0.525 0.525 0.000   0 0.525
NCMG39 24/08/2017 Call 18.000 5.480 5.480 0.000   0 5.480
NCMG49 24/08/2017 Put 18.000 0.610 0.610 0.000   0 0.610
NCMFY9 24/08/2017 Call 18.500 5.090 5.090 0.000   0 5.090
NCMFZ9 24/08/2017 Put 18.500 0.715 0.715 0.000   0 0.715
NCMFW9 24/08/2017 Call 19.000 4.710 4.710 0.000   0 4.710
NCMFX9 24/08/2017 Put 19.000 0.835 0.835 0.000   4 0.835
NCMFO9 24/08/2017 Call 19.500 4.340 4.340 0.000   0 4.340
NCMFP9 24/08/2017 Put 19.500 0.960 0.960 0.000   0 0.960
NCMEL9 24/08/2017 Call 20.000 3.995 3.995 0.000   0 3.995
NCMEM9 24/08/2017 Put 20.000 1.105 1.105 0.000   0 1.105
NCMET9 24/08/2017 Call 20.500 3.650 3.650 0.000   3 3.650
NCMEU9 24/08/2017 Put 20.500 1.250 1.250 0.000   0 1.250
NCMEH9 24/08/2017 Call 21.000 3.340 3.340 0.000   0 3.340
NCMEI9 24/08/2017 Put 21.000 1.435 1.435 0.000   3 1.435
NCMEV9 24/08/2017 Call 21.500 3.035 3.035 0.000   0 3.035
NCMEW9 24/08/2017 Put 21.500 1.625 1.625 0.000   0 1.625
NCMEF9 24/08/2017 Call 22.000 2.755 2.755 0.000   10 2.755
NCMEG9 24/08/2017 Put 22.000 1.845 1.845 0.000   9 1.845
NCMF29 24/08/2017 Call 22.500 2.485 2.485 0.000   0 2.485
NCMFG9 24/08/2017 Put 22.500 2.075 2.075 0.000   0 2.075
NCMER9 24/08/2017 Call 23.000 2.235 2.235 0.000   5 2.235
NCMES9 24/08/2017 Put 23.000 2.325 2.325 0.000   0 2.325
NCMFH9 24/08/2017 Call 23.500 2.005 2.005 0.000   3 2.005
NCMFI9 24/08/2017 Put 23.500 2.595 2.595 0.000   0 2.595
NCMEP9 24/08/2017 Call 24.000 1.785 1.785 0.000   5 1.785
NCMEQ9 24/08/2017 Put 24.000 2.870 2.870 0.000   0 2.870
NCME89 24/08/2017 Call 24.500 1.595 1.595 0.000   0 1.595
NCME99 24/08/2017 Put 24.500 3.175 3.175 0.000   0 3.175
NCMEZ9 24/08/2017 Call 25.000 1.410 1.410 0.000   0 1.410
NCMF19 24/08/2017 Put 25.000 3.485 3.485 0.000   0 3.485
NCME69 24/08/2017 Call 25.500 1.250 1.250 0.000   6 1.250
NCME79 24/08/2017 Put 25.500 3.825 3.825 0.000   0 3.825
NCMEX9 24/08/2017 Call 26.000 1.100 1.100 0.000   0 1.100
NCMEY9 24/08/2017 Put 26.000 4.170 4.170 0.000   0 4.170
NCMEN9 24/08/2017 Call 26.500 0.965 0.965 0.000   0 0.965
NCMEO9 24/08/2017 Put 26.500 4.535 4.535 0.000   0 4.535
NCMEJ9 24/08/2017 Call 27.000 0.845 0.845 0.000   100 0.845
NCMEK9 24/08/2017 Put 27.000 4.920 4.920 0.000   0 4.920
NCMF68 28/09/2017 Call 0.010 22.785 22.785 0.000   0 22.785
NCMUO8 28/09/2017 Call 14.250 8.850 8.850 0.000   0 8.850
NCMUP8 28/09/2017 Put 14.250 0.260 0.260 0.000   1,070 0.260
NCMUQ8 28/09/2017 Call 14.500 8.610 8.610 0.000   0 8.610
NCMUR8 28/09/2017 Put 14.500 0.270 0.270 0.000   66 0.270
NCMUM8 28/09/2017 Call 14.750 8.385 8.385 0.000   0 8.385
NCMUN8 28/09/2017 Put 14.750 0.295 0.295 0.000   136 0.295
NCMRT8 28/09/2017 Call 15.000 8.160 8.160 0.000   0 8.160
NCMRU8 28/09/2017 Put 15.000 0.315 0.315 0.000   210 0.315
NCMR28 28/09/2017 Call 15.500 7.720 7.720 0.000   100 7.720
NCMR38 28/09/2017 Put 15.500 0.380 0.380 0.000   191 0.380
NCMPY8 28/09/2017 Call 16.000 7.290 7.290 0.000   0 7.290
NCMPZ8 28/09/2017 Put 16.000 0.445 0.445 0.000   167 0.445
NCMN48 28/09/2017 Call 16.500 6.870 6.870 0.000   0 6.870
NCMN58 28/09/2017 Put 16.500 0.520 0.520 0.000   49 0.520
NCMZI7 28/09/2017 Call 17.000 6.470 6.470 0.000   300 6.470
NCMZJ7 28/09/2017 Put 17.000 0.610 0.610 0.000   24 0.610
NCMFK8 28/09/2017 Call 17.500 6.070 6.070 0.000   0 6.070
NCMFL8 28/09/2017 Put 17.500 0.700 0.700 0.000   126 0.700
NCMQA8 28/09/2017 Call 17.510 5.940 5.940 0.000   0 5.940
NCMQ98 28/09/2017 Put 17.510 0.705 0.705 0.000   195 0.705
NCMFP7 28/09/2017 Call 18.000 5.700 5.700 0.000   60 5.700
NCMFQ7 28/09/2017 Put 18.000 0.820 0.820 0.000   27 0.820
NCMF78 28/09/2017 Call 18.500 5.325 5.325 0.000   12 5.325
NCMF88 28/09/2017 Put 18.500 0.935 0.935 0.000   71 0.935
NCMQB8 28/09/2017 Call 18.510 5.205 5.205 0.000   22 5.205
NCMQC8 28/09/2017 Put 18.510 0.935 0.935 0.000   72 0.935
NCMFR7 28/09/2017 Call 19.000 4.970 4.970 0.000   0 4.970
NCMFS7 28/09/2017 Put 19.000 1.070 1.070 0.000   67 1.070
NCMD18 28/09/2017 Call 19.500 4.620 4.620 0.000   0 4.620
NCMD28 28/09/2017 Put 19.500 1.220 1.220 0.000   353 1.220
NCMQE8 28/09/2017 Call 19.510 4.510 4.510 0.000   0 4.510
NCMQD8 28/09/2017 Put 19.510 1.215 1.215 0.000   10 1.215
NCMFN7 28/09/2017 Call 20.000 4.275 4.275 0.000   2 4.275
NCMFO7 28/09/2017 Put 20.000 1.370 1.370 0.000   231 1.370
NCMLN8 28/09/2017 Call 20.010 4.175 4.175 0.000   50 4.175
NCMLO8 28/09/2017 Put 20.010 1.375 1.375 0.000   77 1.375
NCMD38 28/09/2017 Call 20.500 3.960 3.960 0.000   111 3.960
NCMD48 28/09/2017 Put 20.500 1.550 1.550 0.000   48 1.550
NCMFZ7 28/09/2017 Call 21.000 3.640 3.640 0.000   358 3.640
NCMG17 28/09/2017 Put 21.000 1.735 1.735 0.000   47 1.735
NCMLS8 28/09/2017 Call 21.010 3.550 3.550 0.000   0 3.550
NCMLR8 28/09/2017 Put 21.010 1.735 1.735 1.690 10 10 1.735
NCMCY8 28/09/2017 Call 21.500 3.345 3.345 0.000   100 3.345
NCMCZ8 28/09/2017 Put 21.500 1.935 1.935 0.000   80 1.935
NCMFX7 28/09/2017 Call 22.000 3.065 3.065 0.000   685 3.065
NCMFY7 28/09/2017 Put 22.000 2.155 2.155 0.000   155 2.155
NCMLT8 28/09/2017 Call 22.010 2.980 2.980 0.000   0 2.980
NCMLU8 28/09/2017 Put 22.010 2.150 2.150 0.000   45 2.150
NCMCW8 28/09/2017 Call 22.500 2.790 2.790 0.000   60 2.790
NCMCX8 28/09/2017 Put 22.500 2.375 2.375 0.000   0 2.375
NCMFT7 28/09/2017 Call 23.000 2.545 2.545 0.000   56 2.545
NCMFU7 28/09/2017 Put 23.000 2.630 2.630 0.000   90 2.630
NCMD58 28/09/2017 Call 23.500 2.305 2.305 0.000   10 2.305
NCMD68 28/09/2017 Put 23.500 2.890 2.890 0.000   0 2.890
NCMFV7 28/09/2017 Call 24.000 2.080 2.080 0.000   318 2.080
NCMFW7 28/09/2017 Put 24.000 3.165 3.165 0.000   90 3.165
NCMD78 28/09/2017 Call 24.500 1.880 1.880 0.000   2 1.880
NCMD88 28/09/2017 Put 24.500 3.460 3.460 0.000   0 3.460
NCMG27 28/09/2017 Call 25.000 1.685 1.685 0.000   0 1.685
NCMG37 28/09/2017 Put 25.000 3.760 3.760 0.000   0 3.760
NCMBO8 28/09/2017 Call 25.500 1.515 1.515 0.000   0 1.515
NCMBP8 28/09/2017 Put 25.500 4.085 4.085 0.000   0 4.085
NCMG47 28/09/2017 Call 26.000 1.355 1.355 0.000   0 1.355
NCMG57 28/09/2017 Put 26.000 4.425 4.425 0.000   0 4.425
NCMK28 28/09/2017 Call 26.500 1.200 1.200 0.000   0 1.200
NCMK38 28/09/2017 Put 26.500 4.770 4.770 0.000   0 4.770
NCMIP7 28/09/2017 Call 27.000 1.075 1.075 0.000   77 1.075
NCMIQ7 28/09/2017 Put 27.000 5.145 5.145 0.000   0 5.145
NCMKG8 28/09/2017 Call 27.500 0.955 0.955 0.000   50 0.955
NCMKH8 28/09/2017 Put 27.500 5.525 5.525 0.000   0 5.525
NCMIR7 28/09/2017 Call 28.000 0.845 0.845 0.000   1 0.845
NCMIS7 28/09/2017 Put 28.000 5.920 5.920 0.000   0 5.920
NCMLD8 28/09/2017 Call 28.500 0.755 0.755 0.000   0 0.755
NCMLE8 28/09/2017 Put 28.500 6.325 6.325 0.000   0 6.325
NCMLZ7 28/09/2017 Call 29.000 0.665 0.665 0.000   0 0.665
NCMM17 28/09/2017 Put 29.000 6.735 6.735 0.000   0 6.735
NCMP47 28/09/2017 Call 30.000 0.525 0.525 0.000   147 0.525
NCMP57 28/09/2017 Put 30.000 7.600 7.600 0.000   0 7.600
NCMC99 28/09/2017 Call 30.010 0.510 0.510 0.000   2 0.510
NCMCF9 28/09/2017 Put 30.010 7.595 7.595 0.000   82 7.595
NCMQV7 28/09/2017 Call 31.000 0.405 0.405 0.000   0 0.405
NCMQW7 28/09/2017 Put 31.000 8.485 8.485 0.000   0 8.485
NCMCH9 28/09/2017 Call 31.010 0.400 0.400 0.000   0 0.400
NCMCG9 28/09/2017 Put 31.010 8.480 8.480 0.000   34 8.480
NCMKX8 28/09/2017 Call 33.000 0.250 0.250 0.000   60 0.250
NCMKW8 28/09/2017 Put 33.000 10.330 10.330 0.000   0 10.330
NCMKU8 28/09/2017 Call 33.010 0.240 0.240 0.000   0 0.240
NCMKV8 28/09/2017 Put 33.010 10.315 10.315 0.000   0 10.315
NCMKM8 28/09/2017 Call 35.000 0.150 0.150 0.000   60 0.150
NCMKN8 28/09/2017 Put 35.000 12.250 12.250 0.000   0 12.250
NCMKT8 28/09/2017 Call 35.010 0.145 0.145 0.000   700 0.145
NCMKS8 28/09/2017 Put 35.010 12.205 12.205 0.000   44 12.205
NCMKP8 28/09/2017 Call 36.000 0.115 0.115 0.000   76 0.115
NCMKO8 28/09/2017 Put 36.000 13.235 13.235 0.000   0 13.235
NCMKQ8 28/09/2017 Call 36.010 0.115 0.115 0.000   0 0.115
NCMKR8 28/09/2017 Put 36.010 13.165 13.165 0.000   160 13.165
NCMXS8 21/12/2017 Call 0.010 22.890 22.890 0.000   0 22.890
NCMCS9 21/12/2017 Call 8.500 14.355 14.355 0.000   3 14.355
NCMCT9 21/12/2017 Put 8.500 0.035 0.035 0.000   6 0.035
NCMBU9 21/12/2017 Call 9.000 13.860 13.860 0.000   0 13.860
NCMBV9 21/12/2017 Put 9.000 0.050 0.050 0.000   60 0.050
NCMBO9 21/12/2017 Call 9.500 13.370 13.370 0.000   0 13.370
NCMBP9 21/12/2017 Put 9.500 0.070 0.070 0.000   60 0.070
NCMC39 21/12/2017 Call 10.000 12.890 12.890 0.000   0 12.890
NCMC49 21/12/2017 Put 10.000 0.090 0.090 0.000   6 0.090
NCMBL9 21/12/2017 Call 10.500 12.415 12.415 0.000   0 12.415
NCMBM9 21/12/2017 Put 10.500 0.120 0.120 0.000   130 0.120
NCMC59 21/12/2017 Call 11.000 11.945 11.945 0.000   0 11.945
NCMC69 21/12/2017 Put 11.000 0.150 0.150 0.000   21 0.150
NCMC19 21/12/2017 Call 11.500 11.480 11.480 0.000   0 11.480
NCMC29 21/12/2017 Put 11.500 0.185 0.185 0.000   200 0.185
NCMBS9 21/12/2017 Call 12.000 11.020 11.020 0.000   0 11.020
NCMBT9 21/12/2017 Put 12.000 0.220 0.220 0.000   182 0.220
NCMBW9 21/12/2017 Call 12.500 10.565 10.565 0.000   7 10.565
NCMBX9 21/12/2017 Put 12.500 0.260 0.260 0.000   0 0.260
NCMBQ9 21/12/2017 Call 13.000 10.120 10.120 0.000   12 10.120
NCMBR9 21/12/2017 Put 13.000 0.310 0.310 0.000   24 0.310
NCMDV9 21/12/2017 Call 13.500 9.680 9.680 0.000   3 9.680
NCMDW9 21/12/2017 Put 13.500 0.355 0.355 0.000   110 0.355
NCMGW9 21/12/2017 Call 14.000 9.240 9.240 0.000   28 9.240
NCMGX9 21/12/2017 Put 14.000 0.415 0.415 0.000   100 0.415
NCMIU9 21/12/2017 Call 14.500 8.815 8.815 0.000   3 8.815
NCMIV9 21/12/2017 Put 14.500 0.480 0.480 0.000   100 0.480
NCMWQ8 21/12/2017 Call 14.750 8.600 8.600 0.000   0 8.600
NCMWR8 21/12/2017 Put 14.750 0.510 0.510 0.000   0 0.510
NCMK79 21/12/2017 Call 15.000 8.385 8.385 0.000   69 8.385
NCMKA9 21/12/2017 Put 15.000 0.545 0.545 0.000   187 0.545
NCMWG8 21/12/2017 Call 15.500 7.970 7.970 0.000   0 7.970
NCMWH8 21/12/2017 Put 15.500 0.630 0.630 0.000   0 0.630
NCMMB9 21/12/2017 Call 16.000 7.565 7.565 0.000   167 7.565
NCMMC9 21/12/2017 Put 16.000 0.720 0.720 0.000   270 0.720
NCMWI8 21/12/2017 Call 16.500 7.160 7.160 0.000   0 7.160
NCMWJ8 21/12/2017 Put 16.500 0.810 0.810 0.000   0 0.810
NCMMT9 21/12/2017 Call 17.000 6.785 6.785 0.000   250 6.785
NCMMU9 21/12/2017 Put 17.000 0.925 0.925 0.000   0 0.925
NCMWO8 21/12/2017 Call 17.500 6.410 6.410 0.000   0 6.410
NCMWP8 21/12/2017 Put 17.500 1.040 1.040 0.000   0 1.040
NCMRL9 21/12/2017 Call 18.000 6.035 6.035 0.000   369 6.035
NCMRM9 21/12/2017 Put 18.000 1.160 1.160 0.000   60 1.160
NCMWS8 21/12/2017 Call 18.500 5.690 5.690 0.000   12 5.690
NCMWT8 21/12/2017 Put 18.500 1.310 1.310 0.000   0 1.310
NCMB97 21/12/2017 Call 19.000 5.345 5.345 0.000   0 5.345
NCMBF7 21/12/2017 Put 19.000 1.455 1.455 0.000   15 1.455
NCMWU8 21/12/2017 Call 19.500 5.000 5.000 0.000   0 5.000
NCMWV8 21/12/2017 Put 19.500 1.605 1.605 0.000   0 1.605
NCMQB9 21/12/2017 Call 20.000 4.690 4.690 0.000   399 4.690
NCMQA9 21/12/2017 Put 20.000 1.790 1.790 0.000   0 1.790
NCMWK8 21/12/2017 Call 20.500 4.385 4.385 0.000   0 4.385
NCMWL8 21/12/2017 Put 20.500 1.975 1.975 0.000   0 1.975
NCMF79 21/12/2017 Call 21.000 4.075 4.075 0.000   115 4.075
NCMF89 21/12/2017 Put 21.000 2.160 2.160 0.000   1,651 2.160
NCMWM8 21/12/2017 Call 21.500 3.805 3.805 0.000   12 3.805
NCMWN8 21/12/2017 Put 21.500 2.385 2.385 0.000   0 2.385
NCMNW9 21/12/2017 Call 22.000 3.540 3.540 3.480 1 85 3.540
NCMNX9 21/12/2017 Put 22.000 2.610 2.610 0.000   21 2.610
NCMWQ7 21/12/2017 Call 22.500 3.280 3.280 0.000   35 3.280
NCMWP7 21/12/2017 Put 22.500 2.840 2.840 0.000   0 2.840
NCMWR7 21/12/2017 Call 22.750 3.160 3.160 0.000   0 3.160
NCMWS7 21/12/2017 Put 22.750 2.970 2.970 0.000   0 2.970
NCMWU7 21/12/2017 Call 23.000 3.045 3.045 0.000   100 3.045
NCMWT7 21/12/2017 Put 23.000 3.105 3.105 0.000   15 3.105
NCMY18 21/12/2017 Call 23.500 2.820 2.820 0.000   1,500 2.820
NCMY28 21/12/2017 Put 23.500 3.375 3.375 0.000   0 3.375
NCMVY9 21/12/2017 Call 24.000 2.600 2.600 0.000   0 2.600
NCMVZ9 21/12/2017 Put 24.000 3.645 3.645 0.000   0 3.645
NCMYB8 21/12/2017 Call 24.500 2.400 2.400 0.000   0 2.400
NCMYC8 21/12/2017 Put 24.500 3.945 3.945 0.000   0 3.945
NCMWF9 21/12/2017 Call 25.000 2.215 2.215 0.000   60 2.215
NCMWG9 21/12/2017 Put 25.000 4.250 4.250 0.000   0 4.250
NCMYR8 21/12/2017 Call 25.500 2.030 2.030 0.000   0 2.030
NCMYS8 21/12/2017 Put 25.500 4.560 4.560 0.000   0 4.560
NCMBY7 21/12/2017 Call 26.000 1.860 1.860 0.000   0 1.860
NCMBZ7 21/12/2017 Put 26.000 4.890 4.890 0.000   0 4.890
NCMCU9 21/12/2017 Call 26.500 1.715 1.715 0.000   0 1.715
NCMCV9 21/12/2017 Put 26.500 5.235 5.235 0.000   0 5.235
NCMDV7 21/12/2017 Call 27.000 1.570 1.570 0.000   0 1.570
NCMDW7 21/12/2017 Put 27.000 5.580 5.580 0.000   0 5.580
NCMIT7 21/12/2017 Call 28.000 1.315 1.315 0.000   0 1.315
NCMIU7 21/12/2017 Put 28.000 6.320 6.320 0.000   0 6.320
NCMFQ9 21/12/2017 Call 28.010 1.305 1.305 0.000   0 1.305
NCMFR9 21/12/2017 Put 28.010 6.260 6.260 0.000   2 6.260
NCMFU9 21/12/2017 Call 28.500 1.200 1.200 0.000   0 1.200
NCMFV9 21/12/2017 Put 28.500 6.700 6.700 0.000   0 6.700
NCMFT9 21/12/2017 Call 28.510 1.195 1.195 0.000   0 1.195
NCMFS9 21/12/2017 Put 28.510 6.635 6.635 0.000   62 6.635
NCMM27 21/12/2017 Call 29.000 1.090 1.090 0.000   24 1.090
NCMM37 21/12/2017 Put 29.000 7.085 7.085 0.000   0 7.085
NCMP67 21/12/2017 Call 30.000 0.915 0.915 0.000   0 0.915
NCMP77 21/12/2017 Put 30.000 7.905 7.905 0.000   0 7.905
NCMQX7 21/12/2017 Call 31.000 0.750 0.750 0.000   60 0.750
NCMQY7 21/12/2017 Put 31.000 8.740 8.740 0.000   0 8.740
NCMTH7 21/12/2017 Call 35.000 0.335 0.335 0.000   40 0.335
NCMTG7 21/12/2017 Put 35.000 12.335 12.335 0.000   0 12.335
NCMTP7 21/12/2017 Call 36.000 0.275 0.275 0.000   10 0.275
NCMTO7 21/12/2017 Put 36.000 13.285 13.285 0.000   0 13.285
NCMUS8 28/03/2018 Call 14.000 9.440 9.440 0.000   0 9.440
NCMUT8 28/03/2018 Put 14.000 0.455 0.455 0.000   0 0.455
NCMSM8 28/03/2018 Call 14.500 9.035 9.035 0.000   0 9.035
NCMSN8 28/03/2018 Put 14.500 0.535 0.535 0.000   0 0.535
NCMQ18 28/03/2018 Call 15.000 8.630 8.630 0.000   0 8.630
NCMQ28 28/03/2018 Put 15.000 0.640 0.640 0.000   0 0.640
NCMFM8 28/03/2018 Call 16.000 7.845 7.845 0.000   0 7.845
NCMFN8 28/03/2018 Put 16.000 0.860 0.860 0.000   10 0.860
NCMFI8 28/03/2018 Call 17.000 7.100 7.100 0.000   0 7.100
NCMFJ8 28/03/2018 Put 17.000 1.140 1.140 0.000   10 1.140
NCMEZ8 28/03/2018 Call 18.000 6.400 6.400 0.000   0 6.400
NCMF18 28/03/2018 Put 18.000 1.450 1.450 0.000   0 1.450
NCMF48 28/03/2018 Call 19.000 5.725 5.725 0.000   0 5.725
NCMF58 28/03/2018 Put 19.000 1.780 1.780 0.000   0 1.780
NCMF28 28/03/2018 Call 20.000 5.120 5.120 0.000   0 5.120
NCMF38 28/03/2018 Put 20.000 2.170 2.170 0.000   0 2.170
NCME28 28/03/2018 Call 21.000 4.540 4.540 0.000   0 4.540
NCME38 28/03/2018 Put 21.000 2.580 2.580 0.000   0 2.580
NCME48 28/03/2018 Call 22.000 4.020 4.020 0.000   0 4.020
NCME58 28/03/2018 Put 22.000 3.045 3.045 0.000   0 3.045
NCMD98 28/03/2018 Call 23.000 3.540 3.540 0.000   0 3.540
NCMDK8 28/03/2018 Put 23.000 3.550 3.550 0.000   0 3.550
NCMDL8 28/03/2018 Call 24.000 3.100 3.100 0.000   0 3.100
NCMDU8 28/03/2018 Put 24.000 4.090 4.090 0.000   0 4.090
NCMDZ8 28/03/2018 Call 25.000 2.710 2.710 0.000   0 2.710
NCME18 28/03/2018 Put 25.000 4.690 4.690 0.000   0 4.690
NCMDV8 28/03/2018 Call 26.000 2.355 2.355 0.000   0 2.355
NCMDY8 28/03/2018 Put 26.000 5.315 5.315 0.000   0 5.315
NCMGZ8 28/03/2018 Call 27.000 2.050 2.050 0.000   100 2.050
NCMI18 28/03/2018 Put 27.000 6.000 6.000 0.000   0 6.000
NCMKI8 28/03/2018 Call 28.000 1.770 1.770 0.000   0 1.770
NCMKJ8 28/03/2018 Put 28.000 6.700 6.700 0.000   0 6.700
NCMLF8 28/03/2018 Call 29.000 1.530 1.530 0.000   0 1.530
NCMLG8 28/03/2018 Put 29.000 7.455 7.455 0.000   0 7.455
NCMSI7 28/06/2018 Call 8.500 14.395 14.395 0.000   150 14.395
NCMSJ7 28/06/2018 Put 8.500 0.145 0.145 0.000   180 0.145
NCMRJ7 28/06/2018 Call 9.000 13.930 13.930 0.000   0 13.930
NCMRK7 28/06/2018 Put 9.000 0.175 0.175 0.000   0 0.175
NCMMU7 28/06/2018 Call 9.500 13.475 13.475 0.000   0 13.475
NCMMV7 28/06/2018 Put 9.500 0.210 0.210 0.000   100 0.210
NCMMQ7 28/06/2018 Call 10.000 13.020 13.020 0.000   0 13.020
NCMMR7 28/06/2018 Put 10.000 0.250 0.250 0.000   220 0.250
NCML27 28/06/2018 Call 10.500 12.575 12.575 0.000   0 12.575
NCML37 28/06/2018 Put 10.500 0.295 0.295 0.000   0 0.295
NCMKF7 28/06/2018 Call 11.000 12.135 12.135 0.000   0 12.135
NCMKG7 28/06/2018 Put 11.000 0.345 0.345 0.000   515 0.345
NCMKT7 28/06/2018 Call 11.500 11.700 11.700 0.000   0 11.700
NCMKU7 28/06/2018 Put 11.500 0.400 0.400 0.000   100 0.400
NCMKL7 28/06/2018 Call 12.000 11.275 11.275 0.000   0 11.275
NCMKM7 28/06/2018 Put 12.000 0.455 0.455 0.000   206 0.455
NCMKV7 28/06/2018 Call 12.500 10.865 10.865 0.000   9 10.865
NCMKW7 28/06/2018 Put 12.500 0.525 0.525 0.000   28 0.525
NCMKH7 28/06/2018 Call 13.000 10.450 10.450 0.000   6 10.450
NCMKI7 28/06/2018 Put 13.000 0.595 0.595 0.000   10 0.595
NCMKR7 28/06/2018 Call 13.500 10.050 10.050 0.000   3 10.050
NCMKS7 28/06/2018 Put 13.500 0.670 0.670 0.000   200 0.670
NCMKN7 28/06/2018 Call 14.000 9.660 9.660 0.000   354 9.660
NCMKO7 28/06/2018 Put 14.000 0.760 0.760 0.000   0 0.760
NCMKP7 28/06/2018 Call 14.500 9.265 9.265 0.000   3 9.265
NCMKQ7 28/06/2018 Put 14.500 0.855 0.855 0.000   150 0.855
NCMKJ7 28/06/2018 Call 15.000 8.880 8.880 0.000   952 8.880
NCMKK7 28/06/2018 Put 15.000 0.950 0.950 0.000   365 0.950
NCMET8 28/06/2018 Call 16.000 8.140 8.140 0.000   3 8.140
NCMEU8 28/06/2018 Put 16.000 1.190 1.190 0.000   0 1.190
NCMEL8 28/06/2018 Call 17.000 7.415 7.415 0.000   0 7.415
NCMES8 28/06/2018 Put 17.000 1.450 1.450 0.000   20 1.450
NCMGQ8 28/06/2018 Call 18.000 6.740 6.740 0.000   120 6.740
NCMGR8 28/06/2018 Put 18.000 1.765 1.765 0.000   0 1.765
NCMJD8 28/06/2018 Call 19.000 6.095 6.095 0.000   0 6.095
NCMJE8 28/06/2018 Put 19.000 2.105 2.105 0.000   0 2.105
NCMU87 28/06/2018 Call 20.000 5.490 5.490 0.000   538 5.490
NCMU97 28/06/2018 Put 20.000 2.490 2.490 0.000   561 2.490
NCMUH7 28/06/2018 Call 20.010 5.480 5.480 0.000   0 5.480
NCMUG7 28/06/2018 Put 20.010 2.470 2.470 0.000   22 2.470
NCMUI7 28/06/2018 Call 21.000 4.935 4.935 0.000   0 4.935
NCMUJ7 28/06/2018 Put 21.000 2.915 2.915 0.000   0 2.915
NCMUB7 28/06/2018 Call 21.010 4.925 4.925 0.000   16 4.925
NCMUA7 28/06/2018 Put 21.010 2.890 2.890 0.000   0 2.890
NCMUD7 28/06/2018 Call 22.000 4.415 4.415 0.000   205 4.415
NCMUC7 28/06/2018 Put 22.000 3.380 3.380 0.000   100 3.380
NCMUF7 28/06/2018 Call 22.010 4.410 4.410 0.000   0 4.410
NCMUE7 28/06/2018 Put 22.010 3.350 3.350 0.000   420 3.350
NCMWW7 28/06/2018 Call 22.500 4.165 4.165 0.000   0 4.165
NCMWV7 28/06/2018 Put 22.500 3.615 3.615 0.000   0 3.615
NCMWX7 28/06/2018 Call 22.750 4.055 4.055 0.000   0 4.055
NCMWY7 28/06/2018 Put 22.750 3.755 3.755 0.000   0 3.755
NCMX17 28/06/2018 Call 23.000 3.945 3.945 0.000   0 3.945
NCMWZ7 28/06/2018 Put 23.000 3.890 3.890 0.000   0 3.890
NCMW19 28/06/2018 Call 24.000 3.520 3.520 0.000   22 3.520
NCMW29 28/06/2018 Put 24.000 4.440 4.440 0.000   0 4.440
NCMWH9 28/06/2018 Call 25.000 3.130 3.130 0.000   27 3.130
NCMWI9 28/06/2018 Put 25.000 5.030 5.030 0.000   2 5.030
NCMC17 28/06/2018 Call 26.000 2.780 2.780 0.000   0 2.780
NCMC27 28/06/2018 Put 26.000 5.660 5.660 0.000   0 5.660
NCMDX7 28/06/2018 Call 27.000 2.460 2.460 0.000   30 2.460
NCMDY7 28/06/2018 Put 27.000 6.325 6.325 0.000   0 6.325
NCMIV7 28/06/2018 Call 28.000 2.185 2.185 0.000   0 2.185
NCMIW7 28/06/2018 Put 28.000 7.025 7.025 0.000   0 7.025
NCMM47 28/06/2018 Call 29.000 1.915 1.915 0.000   10 1.915
NCMM57 28/06/2018 Put 29.000 7.755 7.755 0.000   0 7.755
NCMP87 28/06/2018 Call 30.000 1.710 1.710 0.000   0 1.710
NCMP97 28/06/2018 Put 30.000 8.520 8.520 0.000   0 8.520
NCMQZ7 28/06/2018 Call 31.000 1.510 1.510 0.000   0 1.510
NCMR17 28/06/2018 Put 31.000 9.295 9.295 0.000   0 9.295
NCMTI7 28/06/2018 Call 35.000 0.940 0.940 0.000   0 0.940
NCMTJ7 28/06/2018 Put 35.000 12.685 12.685 0.000   0 12.685
NCMTL7 28/06/2018 Call 36.000 0.840 0.840 0.000   230 0.840
NCMTK7 28/06/2018 Put 36.000 13.575 13.575 0.000   0 13.575
NCMUU8 27/09/2018 Call 14.000 9.860 9.860 0.000   0 9.860
NCMUV8 27/09/2018 Put 14.000 0.815 0.815 0.000   0 0.815
NCMSO8 27/09/2018 Call 14.500 9.485 9.485 0.000   0 9.485
NCMSP8 27/09/2018 Put 14.500 0.930 0.930 0.000   0 0.930
NCMQ38 27/09/2018 Call 15.000 9.115 9.115 0.000   0 9.115
NCMQ48 27/09/2018 Put 15.000 1.060 1.060 0.000   0 1.060
NCMFO8 27/09/2018 Call 16.000 8.385 8.385 0.000   0 8.385
NCMFP8 27/09/2018 Put 16.000 1.350 1.350 0.000   0 1.350
NCMFQ8 27/09/2018 Call 17.000 7.710 7.710 0.000   0 7.710
NCMFR8 27/09/2018 Put 17.000 1.680 1.680 0.000   0 1.680
NCMFS8 27/09/2018 Call 18.000 7.045 7.045 0.000   0 7.045
NCMFT8 27/09/2018 Put 18.000 2.025 2.025 0.000   0 2.025
NCMFU8 27/09/2018 Call 19.000 6.445 6.445 0.000   0 6.445
NCMFV8 27/09/2018 Put 19.000 2.415 2.415 0.000   0 2.415
NCMFW8 27/09/2018 Call 20.000 5.860 5.860 0.000   0 5.860
NCMFX8 27/09/2018 Put 20.000 2.810 2.810 0.000   0 2.810
NCMFY8 27/09/2018 Call 21.000 5.330 5.330 0.000   0 5.330
NCMFZ8 27/09/2018 Put 21.000 3.260 3.260 0.000   0 3.260
NCMG18 27/09/2018 Call 22.000 4.825 4.825 0.000   0 4.825
NCMG28 27/09/2018 Put 22.000 3.725 3.725 0.000   0 3.725
NCMG38 27/09/2018 Call 23.000 4.365 4.365 0.000   0 4.365
NCMG48 27/09/2018 Put 23.000 4.245 4.245 0.000   0 4.245
NCMG58 27/09/2018 Call 24.000 3.940 3.940 0.000   0 3.940
NCMG68 27/09/2018 Put 24.000 4.785 4.785 0.000   0 4.785
NCMGV8 27/09/2018 Call 25.000 3.540 3.540 0.000   0 3.540
NCMGW8 27/09/2018 Put 25.000 5.370 5.370 0.000   0 5.370
NCMGX8 27/09/2018 Call 26.000 3.190 3.190 0.000   0 3.190
NCMGY8 27/09/2018 Put 26.000 5.990 5.990 0.000   0 5.990
NCMI28 27/09/2018 Call 27.000 2.845 2.845 0.000   0 2.845
NCMI38 27/09/2018 Put 27.000 6.630 6.630 0.000   0 6.630
NCMKK8 27/09/2018 Call 28.000 2.560 2.560 0.000   0 2.560
NCMKL8 27/09/2018 Put 28.000 7.325 7.325 0.000   0 7.325
NCMLH8 27/09/2018 Call 29.000 2.290 2.290 0.000   0 2.290
NCMLI8 27/09/2018 Put 29.000 8.030 8.030 0.000   0 8.030
NCMX18 20/12/2018 Call 10.500 12.815 12.815 0.000   0 12.815
NCMX28 20/12/2018 Put 10.500 0.305 0.305 0.000   0 0.305
NCMVX8 20/12/2018 Call 11.000 12.390 12.390 0.000   0 12.390
NCMVY8 20/12/2018 Put 11.000 0.370 0.370 0.000   0 0.370
NCMVV8 20/12/2018 Call 11.500 11.975 11.975 0.000   0 11.975
NCMVW8 20/12/2018 Put 11.500 0.445 0.445 0.000   10 0.445
NCMW28 20/12/2018 Call 12.000 11.580 11.580 0.000   0 11.580
NCMW38 20/12/2018 Put 12.000 0.530 0.530 0.000   0 0.530
NCMVT8 20/12/2018 Call 12.500 11.185 11.185 0.000   3 11.185
NCMVU8 20/12/2018 Put 12.500 0.620 0.620 0.000   30 0.620
NCMW48 20/12/2018 Call 13.000 10.795 10.795 0.000   9 10.795
NCMW58 20/12/2018 Put 13.000 0.720 0.720 0.000   20 0.720
NCMVR8 20/12/2018 Call 13.500 10.405 10.405 0.000   9 10.405
NCMVS8 20/12/2018 Put 13.500 0.840 0.840 0.000   0 0.840
NCMW68 20/12/2018 Call 14.000 10.040 10.040 0.000   6 10.040
NCMW78 20/12/2018 Put 14.000 0.955 0.955 0.000   0 0.955
NCMW88 20/12/2018 Call 14.500 9.680 9.680 0.000   3 9.680
NCMW98 20/12/2018 Put 14.500 1.085 1.085 0.000   0 1.085
NCMVP8 20/12/2018 Call 15.000 9.315 9.315 0.000   3 9.315
NCMVQ8 20/12/2018 Put 15.000 1.230 1.230 0.000   15 1.230
NCMXB8 20/12/2018 Call 16.000 8.620 8.620 0.000   3 8.620
NCMXC8 20/12/2018 Put 16.000 1.525 1.525 0.000   0 1.525
NCMZC8 20/12/2018 Call 17.000 7.960 7.960 0.000   3 7.960
NCMZD8 20/12/2018 Put 17.000 1.880 1.880 0.000   0 1.880
NCMZS8 20/12/2018 Call 18.000 7.325 7.325 0.000   2 7.325
NCMZT8 20/12/2018 Put 18.000 2.235 2.235 0.000   0 2.235
NCMCM9 20/12/2018 Call 19.000 6.735 6.735 0.000   2 6.735
NCMCN9 20/12/2018 Put 19.000 2.645 2.645 0.000   18 2.645
NCMD19 20/12/2018 Call 20.000 6.160 6.160 0.000   0 6.160
NCMD29 20/12/2018 Put 20.000 3.050 3.050 0.000   87 3.050
NCMF99 20/12/2018 Call 21.000 5.655 5.655 0.000   0 5.655
NCMFF9 20/12/2018 Put 21.000 3.525 3.525 0.000   0 3.525
NCMNY9 20/12/2018 Call 22.000 5.150 5.150 0.000   2 5.150
NCMNZ9 20/12/2018 Put 22.000 3.995 3.995 0.000   0 3.995
NCMUX9 20/12/2018 Call 23.000 4.705 4.705 0.000   0 4.705
NCMUY9 20/12/2018 Put 23.000 4.520 4.520 0.000   0 4.520
NCMX48 20/12/2018 Call 24.000 4.285 4.285 0.000   10 4.285
NCMX38 20/12/2018 Put 24.000 5.065 5.065 0.000   0 5.065
NCMWJ9 20/12/2018 Call 25.000 3.880 3.880 0.000   2 3.880
NCMWK9 20/12/2018 Put 25.000 5.645 5.645 0.000   0 5.645
NCMC37 20/12/2018 Call 26.000 3.535 3.535 0.000   0 3.535
NCMC47 20/12/2018 Put 26.000 6.260 6.260 0.000   0 6.260
NCMDZ7 20/12/2018 Call 27.000 3.190 3.190 0.000   0 3.190
NCME17 20/12/2018 Put 27.000 6.885 6.885 0.000   0 6.885
NCMIX7 20/12/2018 Call 28.000 2.895 2.895 0.000   0 2.895
NCMIY7 20/12/2018 Put 28.000 7.575 7.575 0.000   0 7.575
NCMCP9 20/12/2018 Call 29.000 2.615 2.615 0.000   0 2.615
NCMCO9 20/12/2018 Put 29.000 8.270 8.270 0.000   0 8.270
NCMCQ9 20/12/2018 Call 30.000 2.335 2.335 0.000   0 2.335
NCMCR9 20/12/2018 Put 30.000 9.000 9.000 0.000   0 9.000
NCMR27 20/12/2018 Call 31.000 2.105 2.105 0.000   0 2.105
NCMR37 20/12/2018 Put 31.000 9.760 9.760 0.000   0 9.760
NCMDS9 20/12/2018 Call 32.000 1.875 1.875 0.000   0 1.875
NCMDR9 20/12/2018 Put 32.000 10.530 10.530 0.000   0 10.530
NCMLR9 20/12/2018 Call 34.000 1.490 1.490 0.000   359 1.490
NCMLS9 20/12/2018 Put 34.000 12.165 12.165 0.000   0 12.165
NCMUW8 27/06/2019 Call 14.000 10.350 10.350 0.000   0 10.350
NCMUX8 27/06/2019 Put 14.000 1.385 1.385 0.000   0 1.385
NCMSQ8 27/06/2019 Call 14.500 10.040 10.040 0.000   0 10.040
NCMSR8 27/06/2019 Put 14.500 1.545 1.545 0.000   0 1.545
NCMQ58 27/06/2019 Call 15.000 9.750 9.750 0.000   0 9.750
NCMQ68 27/06/2019 Put 15.000 1.710 1.710 0.000   0 1.710
NCMG78 27/06/2019 Call 16.000 9.200 9.200 0.000   0 9.200
NCMG88 27/06/2019 Put 16.000 2.100 2.100 0.000   0 2.100
NCMZK7 27/06/2019 Call 17.000 8.665 8.665 0.000   0 8.665
NCMZN7 27/06/2019 Put 17.000 2.495 2.495 0.000   16 2.495
NCMG67 27/06/2019 Call 18.000 8.195 8.195 0.000   0 8.195
NCMG77 27/06/2019 Put 18.000 2.960 2.960 0.000   85 2.960
NCMG87 27/06/2019 Call 19.000 7.725 7.725 0.000   0 7.725
NCMG97 27/06/2019 Put 19.000 3.435 3.435 0.000   0 3.435
NCMGW7 27/06/2019 Call 20.000 7.315 7.315 0.000   0 7.315
NCMGX7 27/06/2019 Put 20.000 3.950 3.950 0.000   0 3.950
NCMGU7 27/06/2019 Call 21.000 6.925 6.925 0.000   0 6.925
NCMGV7 27/06/2019 Put 21.000 4.500 4.500 0.000   0 4.500
NCMGO7 27/06/2019 Call 22.000 6.540 6.540 0.000   80 6.540
NCMGP7 27/06/2019 Put 22.000 5.050 5.050 0.000   148 5.050
NCMGS7 27/06/2019 Call 23.000 6.210 6.210 0.000   0 6.210
NCMGT7 27/06/2019 Put 23.000 5.665 5.665 0.000   0 5.665
NCMGM7 27/06/2019 Call 24.000 5.900 5.900 0.000   130 5.900
NCMGN7 27/06/2019 Put 24.000 6.290 6.290 0.000   200 6.290
NCMGQ7 27/06/2019 Call 25.000 5.590 5.590 0.000   0 5.590
NCMGR7 27/06/2019 Put 25.000 6.920 6.920 0.000   0 6.920
NCMGK7 27/06/2019 Call 26.000 5.305 5.305 0.000   0 5.305
NCMGL7 27/06/2019 Put 26.000 7.600 7.600 0.000   0 7.600
NCMIZ7 27/06/2019 Call 27.000 5.065 5.065 0.000   200 5.065
NCMJ17 27/06/2019 Put 27.000 8.295 8.295 0.000   0 8.295
NCMJ27 27/06/2019 Call 28.000 4.820 4.820 0.000   0 4.820
NCMJ37 27/06/2019 Put 28.000 8.995 8.995 0.000   0 8.995
NCMM67 27/06/2019 Call 29.000 4.580 4.580 0.000   0 4.580
NCMM77 27/06/2019 Put 29.000 9.710 9.710 0.000   0 9.710
NCMPK7 27/06/2019 Call 30.000 4.360 4.360 0.000   0 4.360
NCMPL7 27/06/2019 Put 30.000 10.470 10.470 0.000   0 10.470
NCMR47 27/06/2019 Call 31.000 4.180 4.180 0.000   20 4.180
NCMR57 27/06/2019 Put 31.000 11.235 11.235 0.000   0 11.235
NCMXI8 19/12/2019 Call 14.500 9.790 9.790 0.000   0 9.790
NCMXJ8 19/12/2019 Put 14.500 1.580 1.580 0.000   0 1.580
NCMXO8 19/12/2019 Call 15.000 9.475 9.475 0.000   0 9.475
NCMXP8 19/12/2019 Put 15.000 1.755 1.755 0.000   0 1.755
NCMXQ8 19/12/2019 Call 16.000 8.895 8.895 0.000   0 8.895
NCMXR8 19/12/2019 Put 16.000 2.135 2.135 0.000   0 2.135
NCMXG8 19/12/2019 Call 17.000 8.330 8.330 0.000   0 8.330
NCMXH8 19/12/2019 Put 17.000 2.530 2.530 0.000   0 2.530
NCMWW8 19/12/2019 Call 18.000 7.825 7.825 0.000   0 7.825
NCMWX8 19/12/2019 Put 18.000 2.985 2.985 0.000   0 2.985
NCMX58 19/12/2019 Call 19.000 7.325 7.325 0.000   0 7.325
NCMX68 19/12/2019 Put 19.000 3.440 3.440 0.000   0 3.440
NCMX98 19/12/2019 Call 20.000 6.880 6.880 0.000   0 6.880
NCMXA8 19/12/2019 Put 20.000 3.955 3.955 0.000   20 3.955
NCMXM8 19/12/2019 Call 21.000 6.460 6.460 0.000   0 6.460
NCMXN8 19/12/2019 Put 21.000 4.485 4.485 0.000   18 4.485
NCMXK8 19/12/2019 Call 22.000 6.040 6.040 0.000   77 6.040
NCMXL8 19/12/2019 Put 22.000 5.030 5.030 0.000   5 5.030
NCMXT8 19/12/2019 Call 23.000 5.690 5.690 0.000   0 5.690
NCMXU8 19/12/2019 Put 23.000 5.635 5.635 0.000   0 5.635
NCMY38 19/12/2019 Call 24.000 5.345 5.345 0.000   0 5.345
NCMY48 19/12/2019 Put 24.000 6.240 6.240 0.000   0 6.240
NCMY78 19/12/2019 Call 25.000 4.995 4.995 0.000   0 4.995
NCMY88 19/12/2019 Put 25.000 6.855 6.855 0.000   20 6.855
NCMYN8 19/12/2019 Call 26.000 4.715 4.715 0.000   0 4.715
NCMYO8 19/12/2019 Put 26.000 7.530 7.530 0.000   0 7.530
NCMCW9 19/12/2019 Call 27.000 4.435 4.435 0.000   0 4.435
NCMCX9 19/12/2019 Put 27.000 8.210 8.210 0.000   0 8.210
NCMB49 19/12/2019 Call 28.000 4.155 4.155 0.000   0 4.155
NCMB59 19/12/2019 Put 28.000 8.890 8.890 0.000   0 8.890
NCMB79 19/12/2019 Call 30.000 3.690 3.690 0.000   0 3.690
NCMB69 19/12/2019 Put 30.000 10.350 10.350 0.000   0 10.350
NCMB89 19/12/2019 Call 32.000 3.260 3.260 0.000   0 3.260
NCMB99 19/12/2019 Put 32.000 11.850 11.850 0.000   0 11.850
NCMDL9 19/12/2019 Call 33.000 3.070 3.070 0.000   0 3.070
NCMDM9 19/12/2019 Put 33.000 12.630 12.630 0.000   0 12.630
NCMDO9 19/12/2019 Call 34.000 2.905 2.905 0.000   0 2.905
NCMDN9 19/12/2019 Put 34.000 13.435 13.435 0.000   0 13.435
NCMDP9 19/12/2019 Call 35.000 2.740 2.740 0.000   0 2.740
NCMDQ9 19/12/2019 Put 35.000 14.240 14.240 0.000   0 14.240

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.