Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 14.710 Up 0.200 14.530 14.710 14.560 14.720 14.490 1,863,571 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMUG8 28/05/2015 Call 7.500 7.210 7.210 0.000   0 7.210
NCMUH8 28/05/2015 Put 7.500 0.000 0.000 0.000   0 0.000
NCMUI8 28/05/2015 Call 7.750 6.960 6.960 0.000   0 6.960
NCMUJ8 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.000
NCMUM8 28/05/2015 Call 8.000 6.710 6.710 0.000   0 6.710
NCMUN8 28/05/2015 Put 8.000 0.000 0.000 0.000   0 0.000
NCMUO8 28/05/2015 Call 8.250 6.460 6.460 0.000   0 6.460
NCMUP8 28/05/2015 Put 8.250 0.000 0.000 0.000   0 0.000
NCMU28 28/05/2015 Call 8.500 6.210 6.210 0.000   0 6.210
NCMU38 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
NCMSY8 28/05/2015 Call 8.750 5.960 5.960 0.000   0 5.960
NCMSZ8 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
NCMSS8 28/05/2015 Call 9.000 5.710 5.710 0.000   0 5.710
NCMST8 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
NCMT78 28/05/2015 Call 9.250 5.460 5.460 0.000   0 5.460
NCMT88 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.000
NCMTD8 28/05/2015 Call 9.500 5.210 5.210 0.000   0 5.210
NCMTE8 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.000
NCMT18 28/05/2015 Call 9.750 4.960 4.960 0.000   0 4.960
NCMT28 28/05/2015 Put 9.750 0.000 0.000 0.000   0 0.000
NCMSO8 28/05/2015 Call 10.000 4.710 4.710 0.000   0 4.710
NCMSP8 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
NCMT38 28/05/2015 Call 10.250 4.460 4.460 0.000   0 4.460
NCMT68 28/05/2015 Put 10.250 0.000 0.000 0.000   0 0.000
NCMSU8 28/05/2015 Call 10.500 4.215 4.215 0.000   0 4.215
NCMSV8 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
NCMSM8 28/05/2015 Call 10.750 3.965 3.965 3.940 60 0 3.965
NCMSN8 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
NCMX19 28/05/2015 Call 10.760 3.955 3.955 0.000   0 3.955
NCMWZ9 28/05/2015 Put 10.760 0.000 0.000 0.000   0 0.000
NCMT98 28/05/2015 Call 11.000 3.715 3.715 0.000   0 3.715
NCMTA8 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.000
NCMTA9 28/05/2015 Call 11.010 3.705 3.705 0.000   0 3.705
NCMTB9 28/05/2015 Put 11.010 0.000 0.000 0.000   0 0.000
NCMTF8 28/05/2015 Call 11.250 3.465 3.465 0.000   0 3.465
NCMTG8 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
NCMTD9 28/05/2015 Call 11.260 3.455 3.455 0.000   0 3.455
NCMTC9 28/05/2015 Put 11.260 0.000 0.000 0.000   0 0.000
NCMSW8 28/05/2015 Call 11.500 3.215 3.215 0.000   0 3.215
NCMSX8 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
NCMTE9 28/05/2015 Call 11.510 3.205 3.205 0.000   0 3.205
NCMTF9 28/05/2015 Put 11.510 0.000 0.000 0.000   0 0.000
NCMSQ8 28/05/2015 Call 11.750 2.965 2.965 0.000   0 2.965
NCMSR8 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.000
NCMX29 28/05/2015 Call 11.760 2.955 2.955 0.000   0 2.955
NCMX39 28/05/2015 Put 11.760 0.000 0.000 0.000   0 0.000
NCMTB8 28/05/2015 Call 12.000 2.715 2.715 0.000 200 0 2.715
NCMTC8 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.000
NCMX59 28/05/2015 Call 12.010 2.705 2.705 0.000   0 2.705
NCMX49 28/05/2015 Put 12.010 0.000 0.000 0.000   0 0.000
NCMTH8 28/05/2015 Call 12.250 2.465 2.465 0.000   0 2.465
NCMTI8 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.000
NCMX69 28/05/2015 Call 12.260 2.455 2.455 0.000   0 2.455
NCMX79 28/05/2015 Put 12.260 0.000 0.000 0.000   0 0.000
NCMW28 28/05/2015 Call 12.500 2.215 2.215 0.000   0 2.215
NCMW38 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.000
NCMXF9 28/05/2015 Call 12.510 2.205 2.205 0.000   0 2.205
NCMX89 28/05/2015 Put 12.510 0.000 0.000 0.000   0 0.000
NCMC99 28/05/2015 Call 12.750 1.965 1.965 0.000   0 1.965
NCMCF9 28/05/2015 Put 12.750 0.000 0.000 0.000   0 0.000
NCMDL9 28/05/2015 Call 13.000 1.720 1.720 0.000   0 1.720
NCMDM9 28/05/2015 Put 13.000 0.000 0.000 0.000 280 0 0.000
NCMUZ9 28/05/2015 Call 13.010 1.710 1.710 0.000   0 1.710
NCMV19 28/05/2015 Put 13.010 0.000 0.000 0.000   0 0.000
NCMDN9 28/05/2015 Call 13.250 1.470 1.470 1.390 30 0 1.470
NCMDO9 28/05/2015 Put 13.250 0.000 0.000 0.000   0 0.000
NCMY69 28/05/2015 Call 13.260 1.460 1.460 0.000   0 1.460
NCMY59 28/05/2015 Put 13.260 0.000 0.000 0.000   0 0.000
NCMEQ9 28/05/2015 Call 13.500 1.225 1.225 0.000 35 0 1.225
NCMER9 28/05/2015 Put 13.500 0.000 0.000 0.000   0 0.000
NCMV39 28/05/2015 Call 13.510 1.215 1.215 0.000   0 1.215
NCMV29 28/05/2015 Put 13.510 0.000 0.000 0.000   0 0.000
NCMFS9 28/05/2015 Call 13.750 0.985 0.985 0.900 100 0 0.985
NCMFT9 28/05/2015 Put 13.750 0.002 0.002 0.000   0 0.002
NCMY79 28/05/2015 Call 13.760 0.975 0.975 0.000   0 0.975
NCMY89 28/05/2015 Put 13.760 0.002 0.002 0.000   0 0.002
NCMFU9 28/05/2015 Call 14.000 0.750 0.750 0.650 181 0 0.750
NCMFY9 28/05/2015 Put 14.000 0.009 0.009 0.000   0 0.009
NCMV49 28/05/2015 Call 14.010 0.740 0.740 0.000 300 0 0.740
NCMV59 28/05/2015 Put 14.010 0.010 0.010 0.000 300 0 0.010
NCMIG9 28/05/2015 Call 14.250 0.530 0.530 0.000 70 0 0.530
NCMIH9 28/05/2015 Put 14.250 0.030 0.030 0.000   0 0.030
NCMYA9 28/05/2015 Call 14.260 0.520 0.520 0.000   0 0.520
NCMY99 28/05/2015 Put 14.260 0.030 0.030 0.000   0 0.030
NCMJN9 28/05/2015 Call 14.500 0.335 0.335 0.250 617 0 0.335
NCMJO9 28/05/2015 Put 14.500 0.085 0.085 0.160 500 0 0.085
NCMTT9 28/05/2015 Call 14.510 0.325 0.325 0.000 300 0 0.325
NCMTU9 28/05/2015 Put 14.510 0.085 0.085 0.100 30 0 0.085
NCMJL9 28/05/2015 Call 14.750 0.180 0.180 0.120 60 0 0.180
NCMJM9 28/05/2015 Put 14.750 0.185 0.185 0.205 1 0 0.185
NCMKP9 28/05/2015 Call 15.000 0.080 0.080 0.045 10 0 0.080
NCMKU9 28/05/2015 Put 15.000 0.345 0.345 0.000   0 0.345
NCMWF9 28/05/2015 Call 15.010 0.080 0.080 0.000   0 0.080
NCMWG9 28/05/2015 Put 15.010 0.355 0.355 0.520 20 0 0.355
NCMLR9 28/05/2015 Call 15.500 0.010 0.010 0.008 200 0 0.010
NCMLS9 28/05/2015 Put 15.500 0.795 0.795 0.000   0 0.795
NCMXW9 28/05/2015 Call 15.510 0.009 0.009 0.000   0 0.009
NCMXV9 28/05/2015 Put 15.510 0.800 0.800 0.000   0 0.800
NCMLT9 28/05/2015 Call 16.000 0.001 0.001 0.000   0 0.001
NCMLU9 28/05/2015 Put 16.000 1.290 1.290 0.000   0 1.290
NCMW39 28/05/2015 Call 16.010 0.001 0.001 0.000   0 0.001
NCMW49 28/05/2015 Put 16.010 1.300 1.300 0.000   0 1.300
NCMQ29 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
NCMQ39 28/05/2015 Put 16.500 1.790 1.790 0.000   0 1.790
NCMUZ8 28/05/2015 Call 16.510 0.000 0.000 0.000   0 0.000
NCMUY8 28/05/2015 Put 16.510 1.800 1.800 0.000   0 1.800
NCMQR9 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
NCMQS9 28/05/2015 Put 17.000 2.290 2.290 0.000   0 2.290
NCMV18 28/05/2015 Call 17.010 0.000 0.000 0.000   0 0.000
NCMV28 28/05/2015 Put 17.010 2.300 2.300 0.000 60 0 2.300
NCMQP9 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
NCMQQ9 28/05/2015 Put 17.500 2.790 2.790 0.000   0 2.790
NCMZJ9 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
NCMZK9 28/05/2015 Put 18.000 3.290 3.290 0.000   0 3.290
NCMXS9 28/05/2015 Call 18.010 0.000 0.000 0.000   0 0.000
NCMXR9 28/05/2015 Put 18.010 3.300 3.300 0.000   0 3.300
NCMWH9 28/05/2015 Call 18.510 0.000 0.000 0.000   0 0.000
NCMWI9 28/05/2015 Put 18.510 3.800 3.800 0.000   0 3.800
NCMZF8 28/05/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCMZG8 28/05/2015 Put 19.010 4.300 4.300 0.000   0 4.300
NCMZI8 28/05/2015 Call 19.510 0.000 0.000 0.000   0 0.000
NCMZH8 28/05/2015 Put 19.510 4.800 4.800 0.000   0 4.800
NCMWE9 28/05/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWD9 28/05/2015 Put 22.010 7.300 7.300 0.000 280 0 7.300
NCMZP7 25/06/2015 Call 0.010 14.725 14.725 0.000   0 14.725
NCMX99 25/06/2015 Call 6.000 8.720 8.720 0.000   0 8.720
NCMXA9 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.000
NCMKD9 25/06/2015 Call 6.500 8.225 8.225 0.000   0 8.225
NCMKS9 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.000
NCMNV8 25/06/2015 Call 6.750 7.975 7.975 0.000   0 7.975
NCMNW8 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.000
NCMEI9 25/06/2015 Call 7.000 7.725 7.725 0.000   0 7.725
NCMEJ9 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.000
NCMP28 25/06/2015 Call 7.250 7.475 7.475 0.000   0 7.475
NCMP38 25/06/2015 Put 7.250 0.000 0.000 0.000   0 0.000
NCMZU8 25/06/2015 Call 7.500 7.225 7.225 0.000   0 7.225
NCMZV8 25/06/2015 Put 7.500 0.000 0.000 0.000   0 0.000
NCMIX8 25/06/2015 Call 7.750 6.975 6.975 0.000   0 6.975
NCMIY8 25/06/2015 Put 7.750 0.000 0.000 0.000   0 0.000
NCMZW8 25/06/2015 Call 8.000 6.725 6.725 0.000   0 6.725
NCMZX8 25/06/2015 Put 8.000 0.000 0.000 0.000   0 0.000
NCMDU8 25/06/2015 Call 8.250 6.475 6.475 0.000   0 6.475
NCMDV8 25/06/2015 Put 8.250 0.000 0.000 0.000   0 0.000
NCMX38 25/06/2015 Call 8.500 6.225 6.225 0.000   0 6.225
NCMX48 25/06/2015 Put 8.500 0.000 0.000 0.000   0 0.000
NCMQD7 25/06/2015 Call 8.750 5.975 5.975 0.000   0 5.975
NCMQE7 25/06/2015 Put 8.750 0.000 0.000 0.000   0 0.000
NCMQ78 25/06/2015 Call 8.760 5.970 5.970 0.000   0 5.970
NCMQ88 25/06/2015 Put 8.760 0.000 0.000 0.000   0 0.000
NCMMI8 25/06/2015 Call 9.000 5.730 5.730 0.000   0 5.730
NCMMJ8 25/06/2015 Put 9.000 0.000 0.000 0.000   0 0.000
NCMPS7 25/06/2015 Call 9.250 5.480 5.480 0.000   0 5.480
NCMPT7 25/06/2015 Put 9.250 0.000 0.000 0.000   0 0.000
NCMJL8 25/06/2015 Call 9.500 5.230 5.230 0.000   0 5.230
NCMJM8 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.000
NCMP47 25/06/2015 Call 9.750 4.985 4.985 0.000   0 4.985
NCMP57 25/06/2015 Put 9.750 0.001 0.001 0.000   0 0.001
NCMYM7 25/06/2015 Call 10.000 4.735 4.735 0.000   0 4.735
NCMYN7 25/06/2015 Put 10.000 0.001 0.001 0.000   0 0.001
NCMK98 25/06/2015 Call 10.010 4.730 4.730 0.000   0 4.730
NCMKA8 25/06/2015 Put 10.010 0.001 0.001 0.000   0 0.001
NCMPM7 25/06/2015 Call 10.250 4.490 4.490 0.000   0 4.490
NCMPP7 25/06/2015 Put 10.250 0.002 0.002 0.000   0 0.002
NCMXI7 25/06/2015 Call 10.500 4.245 4.245 0.000   0 4.245
NCMXJ7 25/06/2015 Put 10.500 0.004 0.004 0.000   0 0.004
NCMP67 25/06/2015 Call 10.750 4.000 4.000 0.000   0 4.000
NCMP77 25/06/2015 Put 10.750 0.007 0.007 0.000   0 0.007
NCMBG7 25/06/2015 Call 10.760 3.990 3.990 0.000   0 3.990
NCMBH7 25/06/2015 Put 10.760 0.007 0.007 0.000   0 0.007
NCMXK7 25/06/2015 Call 11.000 3.755 3.755 0.000   0 3.755
NCMXL7 25/06/2015 Put 11.000 0.010 0.010 0.000   0 0.010
NCMC27 25/06/2015 Call 11.010 3.745 3.745 0.000   0 3.745
NCMC37 25/06/2015 Put 11.010 0.010 0.010 0.000   0 0.010
NCMPQ7 25/06/2015 Call 11.250 3.510 3.510 0.000   0 3.510
NCMPR7 25/06/2015 Put 11.250 0.015 0.015 0.000   0 0.015
NCMTD7 25/06/2015 Call 11.500 3.265 3.265 0.000   0 3.265
NCMTK7 25/06/2015 Put 11.500 0.025 0.025 0.000   0 0.025
NCMP87 25/06/2015 Call 11.750 3.025 3.025 0.000   0 3.025
NCMP97 25/06/2015 Put 11.750 0.035 0.035 0.000   0 0.035
NCMTL7 25/06/2015 Call 12.000 2.785 2.785 0.000   0 2.785
NCMTM7 25/06/2015 Put 12.000 0.045 0.045 0.000   0 0.045
NCMVR8 25/06/2015 Call 12.010 2.780 2.780 0.000   0 2.780
NCMVS8 25/06/2015 Put 12.010 0.045 0.045 0.000   0 0.045
NCMPK7 25/06/2015 Call 12.250 2.550 2.550 0.000   0 2.550
NCMPL7 25/06/2015 Put 12.250 0.060 0.060 0.000   0 0.060
NCMCF7 25/06/2015 Call 12.500 2.320 2.320 0.000   0 2.320
NCMCG7 25/06/2015 Put 12.500 0.075 0.075 0.000   0 0.075
NCMQL7 25/06/2015 Call 12.750 2.090 2.090 0.000   0 2.090
NCMQM7 25/06/2015 Put 12.750 0.100 0.100 0.000   0 0.100
NCMVL8 25/06/2015 Call 12.760 2.080 2.080 0.000   0 2.080
NCMVM8 25/06/2015 Put 12.760 0.100 0.100 0.000   0 0.100
NCMBK7 25/06/2015 Call 13.000 1.870 1.870 0.000   0 1.870
NCMBL7 25/06/2015 Put 13.000 0.125 0.125 0.000 280 0 0.125
NCMVO8 25/06/2015 Call 13.010 1.860 1.860 0.000   0 1.860
NCMVN8 25/06/2015 Put 13.010 0.125 0.125 0.000   0 0.125
NCMTW7 25/06/2015 Call 13.250 1.655 1.655 0.000   0 1.655
NCMTX7 25/06/2015 Put 13.250 0.160 0.160 0.000   0 0.160
NCMVP8 25/06/2015 Call 13.260 1.645 1.645 0.000   0 1.645
NCMVQ8 25/06/2015 Put 13.260 0.160 0.160 0.000   0 0.160
NCMVC9 25/06/2015 Call 13.500 1.445 1.445 0.000   0 1.445
NCMVD9 25/06/2015 Put 13.500 0.200 0.200 0.200 91 0 0.200
NCMBJ7 25/06/2015 Call 13.510 1.440 1.440 0.000   0 1.440
NCMBI7 25/06/2015 Put 13.510 0.200 0.200 0.215 30 0 0.200
NCMFZ9 25/06/2015 Call 13.750 1.245 1.245 0.000   0 1.245
NCMG19 25/06/2015 Put 13.750 0.250 0.250 0.300 20 0 0.250
NCMY49 25/06/2015 Call 13.760 1.240 1.240 0.000   0 1.240
NCMY39 25/06/2015 Put 13.760 0.255 0.255 0.000   0 0.255
NCMTK9 25/06/2015 Call 14.000 1.065 1.065 0.985 50 0 1.065
NCMTL9 25/06/2015 Put 14.000 0.320 0.320 0.340 25 0 0.320
NCMBQ8 25/06/2015 Call 14.010 1.055 1.055 0.000   0 1.055
NCMBR8 25/06/2015 Put 14.010 0.320 0.320 0.000 50 0 0.320
NCMII9 25/06/2015 Call 14.250 0.895 0.895 0.870 15 0 0.895
NCMIJ9 25/06/2015 Put 14.250 0.395 0.395 0.000   0 0.395
NCMBP7 25/06/2015 Call 14.260 0.885 0.885 0.000   0 0.885
NCMBQ7 25/06/2015 Put 14.260 0.400 0.400 0.000   0 0.400
NCMS18 25/06/2015 Call 14.500 0.740 0.740 0.720 186 0 0.740
NCMRZ8 25/06/2015 Put 14.500 0.490 0.490 0.000 1 0 0.490
NCMTV9 25/06/2015 Call 14.510 0.735 0.735 0.000   0 0.735
NCMTW9 25/06/2015 Put 14.510 0.495 0.495 0.000 300 0 0.495
NCMJP9 25/06/2015 Call 14.750 0.600 0.600 0.000 26 0 0.600
NCMJQ9 25/06/2015 Put 14.750 0.605 0.605 0.000   0 0.605
NCMP99 25/06/2015 Call 15.000 0.480 0.480 0.425 60 0 0.480
NCMPK9 25/06/2015 Put 15.000 0.730 0.730 0.000   0 0.730
NCMJ58 25/06/2015 Call 15.010 0.480 0.480 0.420 295 0 0.480
NCMJ48 25/06/2015 Put 15.010 0.735 0.735 0.000   0 0.735
NCMS28 25/06/2015 Call 15.500 0.295 0.295 0.290 262 0 0.295
NCMS38 25/06/2015 Put 15.500 1.045 1.045 0.000   0 1.045
NCMJ99 25/06/2015 Call 16.000 0.170 0.170 0.000 280 0 0.170
NCMJA9 25/06/2015 Put 16.000 1.425 1.425 0.000   0 1.425
NCMQW8 25/06/2015 Call 16.010 0.170 0.170 0.150 30 0 0.170
NCMQV8 25/06/2015 Put 16.010 1.425 1.425 0.000   0 1.425
NCMYX8 25/06/2015 Call 16.500 0.090 0.090 0.000   0 0.090
NCMYZ8 25/06/2015 Put 16.500 1.850 1.850 0.000   0 1.850
NCMZ28 25/06/2015 Call 16.510 0.090 0.090 0.000   0 0.090
NCMZ18 25/06/2015 Put 16.510 1.850 1.850 0.000   0 1.850
NCMQV9 25/06/2015 Call 17.000 0.050 0.050 0.000   0 0.050
NCMQW9 25/06/2015 Put 17.000 2.310 2.310 0.000   0 2.310
NCMXR8 25/06/2015 Call 17.010 0.045 0.045 0.000   0 0.045
NCMXS8 25/06/2015 Put 17.010 2.310 2.310 0.000   0 2.310
NCMQT9 25/06/2015 Call 17.500 0.020 0.020 0.000   0 0.020
NCMQU9 25/06/2015 Put 17.500 2.795 2.795 0.000   0 2.795
NCMZL9 25/06/2015 Call 18.000 0.010 0.010 0.000   0 0.010
NCMZM9 25/06/2015 Put 18.000 3.290 3.290 0.000   0 3.290
NCMRV8 25/06/2015 Call 18.010 0.010 0.010 0.000   0 0.010
NCMRW8 25/06/2015 Put 18.010 3.280 3.280 0.000   0 3.280
NCMC78 25/06/2015 Call 19.000 0.002 0.002 0.000   0 0.002
NCMC88 25/06/2015 Put 19.000 4.290 4.290 0.000   0 4.290
NCMRY8 25/06/2015 Call 19.010 0.002 0.002 0.000   0 0.002
NCMRX8 25/06/2015 Put 19.010 4.270 4.270 0.000   0 4.270
NCMUH7 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
NCMUK7 25/06/2015 Put 20.000 5.290 5.290 0.000   0 5.290
NCMWN7 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMWO7 25/06/2015 Put 20.010 5.265 5.265 0.000   0 5.265
NCMN57 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN67 25/06/2015 Put 21.000 6.290 6.290 0.000   0 6.290
NCMN87 25/06/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN77 25/06/2015 Put 21.010 6.265 6.265 0.000   0 6.265
NCMRW7 25/06/2015 Call 22.000 0.000 0.000 0.000   0 0.000
NCMRX7 25/06/2015 Put 22.000 7.290 7.290 0.000   0 7.290
NCMWS8 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMWT8 25/06/2015 Put 22.010 7.265 7.265 0.000 280 0 7.265
NCMYN8 25/06/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYO8 25/06/2015 Put 22.510 7.765 7.765 0.000   0 7.765
NCMRS7 25/06/2015 Call 23.000 0.000 0.000 0.000   0 0.000
NCMRT7 25/06/2015 Put 23.000 8.290 8.290 0.000   0 8.290
NCMCQ8 25/06/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMCP8 25/06/2015 Put 23.010 8.260 8.260 0.000   0 8.260
NCMYQ8 25/06/2015 Call 23.510 0.000 0.000 0.000   0 0.000
NCMYP8 25/06/2015 Put 23.510 8.760 8.760 0.000   0 8.760
NCMFQ8 25/06/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMFR8 25/06/2015 Put 25.010 10.260 10.260 0.000   0 10.260
NCMUD8 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMUC8 25/06/2015 Put 26.010 11.255 11.255 0.000   0 11.255
NCMW98 25/06/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMW88 25/06/2015 Put 26.510 11.755 11.755 0.000   0 11.755
NCMU48 25/06/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMU58 25/06/2015 Put 27.010 12.255 12.255 0.000   0 12.255
NCMWV8 25/06/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMWU8 25/06/2015 Put 27.510 12.755 12.755 0.000   0 12.755
NCMWW8 25/06/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMWX8 25/06/2015 Put 28.010 13.255 13.255 0.000   0 13.255
NCMRM7 25/06/2015 Call 30.000 0.000 0.000 0.000   0 0.000
NCMRN7 25/06/2015 Put 30.000 15.290 15.290 0.000   0 15.290
NCMWM7 25/06/2015 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWL7 25/06/2015 Put 30.010 15.250 15.250 0.000   0 15.250
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   0 0.000
NCMT37 25/06/2015 Put 31.000 16.290 16.290 0.000   0 16.290
NCMD78 25/06/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMD68 25/06/2015 Put 31.010 16.250 16.250 0.000   0 16.250
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 17.245 17.245 0.000   0 17.245
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 17.745 17.745 0.000   0 17.745
NCMXF8 25/06/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMXD8 25/06/2015 Put 33.010 18.245 18.245 0.000   0 18.245
NCMXJ8 25/06/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMXK8 25/06/2015 Put 34.010 19.245 19.245 0.000   0 19.245
NCMVA9 30/07/2015 Call 10.500 4.310 4.310 0.000   0 4.310
NCMVB9 30/07/2015 Put 10.500 0.040 0.040 0.000   0 0.040
NCMUJ9 30/07/2015 Call 10.750 4.070 4.070 0.000   0 4.070
NCMUK9 30/07/2015 Put 10.750 0.055 0.055 0.000   0 0.055
NCMU59 30/07/2015 Call 11.000 3.835 3.835 0.000   0 3.835
NCMU69 30/07/2015 Put 11.000 0.070 0.070 0.000   0 0.070
NCMU79 30/07/2015 Call 11.250 3.600 3.600 0.000   0 3.600
NCMU89 30/07/2015 Put 11.250 0.090 0.090 0.000   0 0.090
NCMTX9 30/07/2015 Call 11.500 3.370 3.370 0.000   0 3.370
NCMTY9 30/07/2015 Put 11.500 0.110 0.110 0.000   0 0.110
NCMPT9 30/07/2015 Call 11.750 3.145 3.145 0.000   0 3.145
NCMPU9 30/07/2015 Put 11.750 0.130 0.130 0.000   0 0.130
NCMP59 30/07/2015 Call 12.000 2.920 2.920 0.000 200 0 2.920
NCMP69 30/07/2015 Put 12.000 0.155 0.155 0.000   0 0.155
NCMNU9 30/07/2015 Call 12.250 2.700 2.700 0.000   0 2.700
NCMNV9 30/07/2015 Put 12.250 0.185 0.185 0.000   0 0.185
NCMNM9 30/07/2015 Call 12.500 2.485 2.485 0.000   0 2.485
NCMNN9 30/07/2015 Put 12.500 0.220 0.220 0.000   0 0.220
NCMNW9 30/07/2015 Call 12.750 2.270 2.270 0.000   0 2.270
NCMNX9 30/07/2015 Put 12.750 0.260 0.260 0.000   0 0.260
NCMW59 30/07/2015 Call 12.760 2.265 2.265 0.000   0 2.265
NCMW69 30/07/2015 Put 12.760 0.260 0.260 0.000   0 0.260
NCMPL9 30/07/2015 Call 13.000 2.070 2.070 1.780 100 0 2.070
NCMPM9 30/07/2015 Put 13.000 0.305 0.305 0.000   0 0.305
NCMW89 30/07/2015 Call 13.010 2.060 2.060 0.000   0 2.060
NCMW79 30/07/2015 Put 13.010 0.305 0.305 0.000   0 0.305
NCMNO9 30/07/2015 Call 13.250 1.875 1.875 0.000   0 1.875
NCMNP9 30/07/2015 Put 13.250 0.360 0.360 0.000   0 0.360
NCMXO9 30/07/2015 Call 13.260 1.865 1.865 0.000   0 1.865
NCMXN9 30/07/2015 Put 13.260 0.360 0.360 0.000   0 0.360
NCMN89 30/07/2015 Call 13.500 1.690 1.690 0.000   0 1.690
NCMN99 30/07/2015 Put 13.500 0.420 0.420 0.000   0 0.420
NCMXT9 30/07/2015 Call 13.510 1.680 1.680 0.000   0 1.680
NCMXU9 30/07/2015 Put 13.510 0.420 0.420 0.000   0 0.420
NCMP19 30/07/2015 Call 13.750 1.510 1.510 0.000   0 1.510
NCMP29 30/07/2015 Put 13.750 0.485 0.485 0.000   0 0.485
NCMXZ9 30/07/2015 Call 13.760 1.500 1.500 0.000   0 1.500
NCMXY9 30/07/2015 Put 13.760 0.490 0.490 0.000   0 0.490
NCMPN9 30/07/2015 Call 14.000 1.345 1.345 0.000 85 0 1.345
NCMPO9 30/07/2015 Put 14.000 0.570 0.570 0.000   0 0.570
NCMNQ9 30/07/2015 Call 14.250 1.185 1.185 0.000   0 1.185
NCMNR9 30/07/2015 Put 14.250 0.655 0.655 0.000   0 0.655
NCMNK9 30/07/2015 Call 14.500 1.040 1.040 0.000 40 0 1.040
NCMNL9 30/07/2015 Put 14.500 0.760 0.760 0.000   0 0.760
NCMP39 30/07/2015 Call 14.750 0.905 0.905 0.870 50 0 0.905
NCMP49 30/07/2015 Put 14.750 0.870 0.870 0.000   0 0.870
NCMPR9 30/07/2015 Call 15.000 0.785 0.785 0.760 80 0 0.785
NCMPS9 30/07/2015 Put 15.000 1.000 1.000 0.000   0 1.000
NCMXL9 30/07/2015 Call 15.010 0.780 0.780 0.000   0 0.780
NCMXM9 30/07/2015 Put 15.010 1.000 1.000 0.000   0 1.000
NCMNY9 30/07/2015 Call 15.500 0.580 0.580 0.585 17 0 0.580
NCMNZ9 30/07/2015 Put 15.500 1.285 1.285 0.000   0 1.285
NCMNS9 30/07/2015 Call 16.000 0.410 0.410 0.380 13 0 0.410
NCMNT9 30/07/2015 Put 16.000 1.620 1.620 0.000   0 1.620
NCMQ49 30/07/2015 Call 16.500 0.285 0.285 0.000   0 0.285
NCMQ59 30/07/2015 Put 16.500 2.000 2.000 0.000   0 2.000
NCMQZ9 30/07/2015 Call 17.000 0.190 0.190 0.000   0 0.190
NCMR19 30/07/2015 Put 17.000 2.420 2.420 0.000   0 2.420
NCMQX9 30/07/2015 Call 17.500 0.125 0.125 0.000   0 0.125
NCMQY9 30/07/2015 Put 17.500 2.865 2.865 0.000   0 2.865
NCMZN9 30/07/2015 Call 18.000 0.080 0.080 0.000   0 0.080
NCMZO9 30/07/2015 Put 18.000 3.330 3.330 0.000   0 3.330
NCMVR9 30/07/2015 Call 18.010 0.080 0.080 0.000   0 0.080
NCMVQ9 30/07/2015 Put 18.010 3.310 3.310 0.000   0 3.310
NCMBV7 30/07/2015 Call 22.010 0.002 0.002 0.000   0 0.002
NCMBW7 30/07/2015 Put 22.010 7.220 7.220 0.000   0 7.220
NCMVG9 27/08/2015 Call 10.500 4.370 4.370 0.000   0 4.370
NCMVH9 27/08/2015 Put 10.500 0.095 0.095 0.000   0 0.095
NCMUL9 27/08/2015 Call 10.750 4.140 4.140 0.000   0 4.140
NCMUM9 27/08/2015 Put 10.750 0.110 0.110 0.000   0 0.110
NCMUD9 27/08/2015 Call 11.000 3.910 3.910 0.000   0 3.910
NCMUE9 27/08/2015 Put 11.000 0.130 0.130 0.000   0 0.130
NCMUB9 27/08/2015 Call 11.250 3.685 3.685 0.000   0 3.685
NCMUC9 27/08/2015 Put 11.250 0.150 0.150 0.000   0 0.150
NCMTZ9 27/08/2015 Call 11.500 3.465 3.465 0.000   0 3.465
NCMU19 27/08/2015 Put 11.500 0.180 0.180 0.000   0 0.180
NCMU39 27/08/2015 Call 11.750 3.245 3.245 0.000   0 3.245
NCMU49 27/08/2015 Put 11.750 0.210 0.210 0.000   0 0.210
NCMT89 27/08/2015 Call 12.000 3.030 3.030 0.000   0 3.030
NCMT99 27/08/2015 Put 12.000 0.245 0.245 0.000   0 0.245
NCMSJ9 27/08/2015 Call 12.250 2.820 2.820 0.000   0 2.820
NCMSK9 27/08/2015 Put 12.250 0.285 0.285 0.000   0 0.285
NCMS99 27/08/2015 Call 12.500 2.615 2.615 0.000   0 2.615
NCMSA9 27/08/2015 Put 12.500 0.330 0.330 0.000   0 0.330
NCMSP9 27/08/2015 Call 12.750 2.420 2.420 0.000   0 2.420
NCMSQ9 27/08/2015 Put 12.750 0.385 0.385 0.000   0 0.385
NCMSZ9 27/08/2015 Call 13.000 2.225 2.225 0.000   0 2.225
NCMT19 27/08/2015 Put 13.000 0.440 0.440 0.000   0 0.440
NCMSH9 27/08/2015 Call 13.250 2.045 2.045 0.000   0 2.045
NCMSI9 27/08/2015 Put 13.250 0.505 0.505 0.000   0 0.505
NCMS79 27/08/2015 Call 13.500 1.865 1.865 0.000   0 1.865
NCMS89 27/08/2015 Put 13.500 0.575 0.575 0.000   0 0.575
NCMST9 27/08/2015 Call 13.750 1.700 1.700 0.000   0 1.700
NCMSU9 27/08/2015 Put 13.750 0.650 0.650 0.000   0 0.650
NCMSX9 27/08/2015 Call 14.000 1.540 1.540 0.000   0 1.540
NCMSY9 27/08/2015 Put 14.000 0.740 0.740 0.000   0 0.740
NCMSB9 27/08/2015 Call 14.250 1.390 1.390 0.000   0 1.390
NCMSC9 27/08/2015 Put 14.250 0.835 0.835 0.000   0 0.835
NCMSL9 27/08/2015 Call 14.500 1.250 1.250 0.000   0 1.250
NCMSM9 27/08/2015 Put 14.500 0.945 0.945 0.000   0 0.945
NCMSV9 27/08/2015 Call 14.750 1.115 1.115 0.000   0 1.115
NCMSW9 27/08/2015 Put 14.750 1.060 1.060 0.000   0 1.060
NCMSD9 27/08/2015 Call 15.000 0.995 0.995 0.000   0 0.995
NCMSE9 27/08/2015 Put 15.000 1.190 1.190 0.000   0 1.190
NCMSN9 27/08/2015 Call 15.500 0.780 0.780 0.000   0 0.780
NCMSO9 27/08/2015 Put 15.500 1.475 1.475 0.000   0 1.475
NCMSF9 27/08/2015 Call 16.000 0.600 0.600 0.570 13 0 0.600
NCMSG9 27/08/2015 Put 16.000 1.795 1.795 0.000   0 1.795
NCMVS9 27/08/2015 Call 16.010 0.595 0.595 0.000   0 0.595
NCMVT9 27/08/2015 Put 16.010 1.790 1.790 0.000   0 1.790
NCMSR9 27/08/2015 Call 16.500 0.455 0.455 0.000   0 0.455
NCMSS9 27/08/2015 Put 16.500 2.150 2.150 0.000   0 2.150
NCMT49 27/08/2015 Call 17.000 0.340 0.340 0.000   0 0.340
NCMT59 27/08/2015 Put 17.000 2.535 2.535 0.000   0 2.535
NCMT69 27/08/2015 Call 17.500 0.250 0.250 0.000   0 0.250
NCMT79 27/08/2015 Put 17.500 2.950 2.950 0.000   0 2.950
NCMZP9 27/08/2015 Call 18.000 0.175 0.175 0.000   0 0.175
NCMZQ9 27/08/2015 Put 18.000 3.390 3.390 0.000   0 3.390
NCMVV9 27/08/2015 Call 18.010 0.175 0.175 0.000   0 0.175
NCMVU9 27/08/2015 Put 18.010 3.365 3.365 0.000   0 3.365
NCMRT9 24/09/2015 Call 0.010 14.805 14.805 0.000   0 14.805
NCMXB9 24/09/2015 Call 6.000 8.765 8.765 0.000   0 8.765
NCMXC9 24/09/2015 Put 6.000 0.002 0.002 0.000   0 0.002
NCMKT9 24/09/2015 Call 6.500 8.275 8.275 0.000   0 8.275
NCMKW9 24/09/2015 Put 6.500 0.004 0.004 0.000   0 0.004
NCMP48 24/09/2015 Call 6.750 8.030 8.030 0.000   0 8.030
NCMP58 24/09/2015 Put 6.750 0.005 0.005 0.000   0 0.005
NCMEK9 24/09/2015 Call 7.000 7.785 7.785 0.000   0 7.785
NCMEL9 24/09/2015 Put 7.000 0.008 0.008 0.000   0 0.008
NCMK18 24/09/2015 Call 7.010 7.775 7.775 0.000   0 7.775
NCMK28 24/09/2015 Put 7.010 0.008 0.008 0.000   0 0.008
NCMP68 24/09/2015 Call 7.250 7.535 7.535 0.000   0 7.535
NCMP78 24/09/2015 Put 7.250 0.010 0.010 0.000   0 0.010
NCMCZ9 24/09/2015 Call 7.500 7.290 7.290 0.000   0 7.290
NCMD19 24/09/2015 Put 7.500 0.015 0.015 0.000   0 0.015
NCMIZ8 24/09/2015 Call 7.750 7.050 7.050 0.000   0 7.050
NCMJ18 24/09/2015 Put 7.750 0.020 0.020 0.000   0 0.020
NCMT48 24/09/2015 Call 8.000 6.805 6.805 0.000   0 6.805
NCMT58 24/09/2015 Put 8.000 0.025 0.025 0.000   0 0.025
NCMGN8 24/09/2015 Call 8.250 6.560 6.560 0.000   0 6.560
NCMGO8 24/09/2015 Put 8.250 0.035 0.035 0.000   0 0.035
NCMRM8 24/09/2015 Call 8.500 6.320 6.320 0.000   0 6.320
NCMRN8 24/09/2015 Put 8.500 0.040 0.040 0.000   0 0.040
NCMFG8 24/09/2015 Call 8.750 6.080 6.080 0.000   0 6.080
NCMFH8 24/09/2015 Put 8.750 0.050 0.050 0.000   0 0.050
NCMQ48 24/09/2015 Call 9.000 5.840 5.840 0.000   0 5.840
NCMQ58 24/09/2015 Put 9.000 0.060 0.060 0.000   0 0.060
NCMF58 24/09/2015 Call 9.250 5.600 5.600 0.000   0 5.600
NCMF68 24/09/2015 Put 9.250 0.065 0.065 0.000   0 0.065
NCMNX8 24/09/2015 Call 9.500 5.360 5.360 0.000   0 5.360
NCMNY8 24/09/2015 Put 9.500 0.080 0.080 0.000   0 0.080
NCMF38 24/09/2015 Call 9.750 5.125 5.125 0.000   0 5.125
NCMF48 24/09/2015 Put 9.750 0.090 0.090 0.000   0 0.090
NCMN18 24/09/2015 Call 10.000 4.890 4.890 0.000   0 4.890
NCMN28 24/09/2015 Put 10.000 0.100 0.100 0.000   0 0.100
NCMFK8 24/09/2015 Call 10.250 4.660 4.660 0.000   0 4.660
NCMFM8 24/09/2015 Put 10.250 0.120 0.120 0.000   0 0.120
NCMLZ8 24/09/2015 Call 10.500 4.430 4.430 0.000   0 4.430
NCMM18 24/09/2015 Put 10.500 0.135 0.135 0.000   0 0.135
NCMF18 24/09/2015 Call 10.750 4.200 4.200 0.000   0 4.200
NCMF28 24/09/2015 Put 10.750 0.155 0.155 0.000   0 0.155
NCMN38 24/09/2015 Call 11.000 3.975 3.975 0.000   0 3.975
NCMN48 24/09/2015 Put 11.000 0.180 0.180 0.000   0 0.180
NCMVJ9 24/09/2015 Call 11.010 3.965 3.965 0.000   0 3.965
NCMVI9 24/09/2015 Put 11.010 0.185 0.185 0.000   0 0.185
NCMFI8 24/09/2015 Call 11.250 3.755 3.755 0.000   0 3.755
NCMFJ8 24/09/2015 Put 11.250 0.210 0.210 0.000   0 0.210
NCMLS8 24/09/2015 Call 11.500 3.535 3.535 0.000   0 3.535
NCMLT8 24/09/2015 Put 11.500 0.240 0.240 0.000   0 0.240
NCMVK9 24/09/2015 Call 11.510 3.530 3.530 0.000   0 3.530
NCMVL9 24/09/2015 Put 11.510 0.245 0.245 0.000   0 0.245
NCMF78 24/09/2015 Call 11.750 3.325 3.325 0.000   0 3.325
NCMFF8 24/09/2015 Put 11.750 0.280 0.280 0.000   0 0.280
NCMMW8 24/09/2015 Call 12.000 3.120 3.120 0.000   0 3.120
NCMMX8 24/09/2015 Put 12.000 0.320 0.320 0.000   0 0.320
NCMVU8 24/09/2015 Call 12.010 3.110 3.110 0.000   0 3.110
NCMVT8 24/09/2015 Put 12.010 0.320 0.320 0.000   0 0.320
NCMFN8 24/09/2015 Call 12.250 2.915 2.915 0.000   0 2.915
NCMFP8 24/09/2015 Put 12.250 0.365 0.365 0.000   0 0.365
NCMLP8 24/09/2015 Call 12.500 2.720 2.720 0.000   0 2.720
NCMLQ8 24/09/2015 Put 12.500 0.420 0.420 0.000   0 0.420
NCMVN9 24/09/2015 Call 12.510 2.710 2.710 0.000   0 2.710
NCMVM9 24/09/2015 Put 12.510 0.420 0.420 0.000   0 0.420
NCMCI9 24/09/2015 Call 12.750 2.530 2.530 0.000   0 2.530
NCMCJ9 24/09/2015 Put 12.750 0.475 0.475 0.000   0 0.475
NCMMY8 24/09/2015 Call 13.000 2.350 2.350 0.000   0 2.350
NCMMZ8 24/09/2015 Put 13.000 0.545 0.545 0.000   0 0.545
NCMKH9 24/09/2015 Call 13.010 2.340 2.340 0.000   0 2.340
NCMKI9 24/09/2015 Put 13.010 0.545 0.545 0.000   0 0.545
NCMDP9 24/09/2015 Call 13.250 2.175 2.175 0.000   0 2.175
NCMDQ9 24/09/2015 Put 13.250 0.620 0.620 0.000   0 0.620
NCMMM8 24/09/2015 Call 13.500 2.000 2.000 0.000   0 2.000
NCMMN8 24/09/2015 Put 13.500 0.695 0.695 0.000   0 0.695
NCMG29 24/09/2015 Call 13.750 1.845 1.845 0.000   0 1.845
NCMG39 24/09/2015 Put 13.750 0.785 0.785 0.000   0 0.785
NCMLN8 24/09/2015 Call 14.000 1.690 1.690 0.000   0 1.690
NCMLO8 24/09/2015 Put 14.000 0.880 0.880 0.000   0 0.880
NCMK48 24/09/2015 Call 14.010 1.685 1.685 0.000   0 1.685
NCMK38 24/09/2015 Put 14.010 0.880 0.880 0.000   0 0.880
NCMIK9 24/09/2015 Call 14.250 1.545 1.545 0.000   0 1.545
NCMIL9 24/09/2015 Put 14.250 0.985 0.985 0.000   0 0.985
NCMUF9 24/09/2015 Call 14.260 1.540 1.540 0.000   0 1.540
NCMUG9 24/09/2015 Put 14.260 0.980 0.980 0.000   0 0.980
NCMJT9 24/09/2015 Call 14.500 1.410 1.410 0.000   0 1.410
NCMJU9 24/09/2015 Put 14.500 1.095 1.095 0.000   0 1.095
NCMUI9 24/09/2015 Call 14.510 1.405 1.405 0.000   0 1.405
NCMUH9 24/09/2015 Put 14.510 1.090 1.090 0.000   0 1.090
NCMJR9 24/09/2015 Call 14.750 1.280 1.280 0.000   0 1.280
NCMJS9 24/09/2015 Put 14.750 1.215 1.215 0.000   0 1.215
NCMKV9 24/09/2015 Call 15.000 1.160 1.160 0.000   0 1.160
NCML29 24/09/2015 Put 15.000 1.345 1.345 0.000   0 1.345
NCMK58 24/09/2015 Call 15.010 1.155 1.155 0.000   0 1.155
NCMK68 24/09/2015 Put 15.010 1.340 1.340 0.000   0 1.340
NCMLW9 24/09/2015 Call 15.500 0.940 0.940 0.000   0 0.940
NCMLX9 24/09/2015 Put 15.500 1.625 1.625 0.000   0 1.625
NCMQX8 24/09/2015 Call 15.510 0.935 0.935 0.000   0 0.935
NCMQY8 24/09/2015 Put 15.510 1.615 1.615 0.000   0 1.615
NCMLY9 24/09/2015 Call 16.000 0.750 0.750 0.000   0 0.750
NCMLZ9 24/09/2015 Put 16.000 1.935 1.935 0.000   0 1.935
NCMVZ9 24/09/2015 Call 16.010 0.750 0.750 0.000   0 0.750
NCMVY9 24/09/2015 Put 16.010 1.925 1.925 0.000   0 1.925
NCMZ68 24/09/2015 Call 16.500 0.595 0.595 0.000   0 0.595
NCMZ58 24/09/2015 Put 16.500 2.275 2.275 0.000   0 2.275
NCMZ38 24/09/2015 Call 16.510 0.590 0.590 0.000   0 0.590
NCMZ48 24/09/2015 Put 16.510 2.265 2.265 0.000 60 0 2.265
NCMR29 24/09/2015 Call 17.000 0.460 0.460 0.000   0 0.460
NCMR39 24/09/2015 Put 17.000 2.645 2.645 0.000   0 2.645
NCMR49 24/09/2015 Call 17.500 0.350 0.350 0.000   0 0.350
NCMR59 24/09/2015 Put 17.500 3.040 3.040 0.000   0 3.040
NCMVX8 24/09/2015 Call 17.510 0.345 0.345 0.000   0 0.345
NCMVY8 24/09/2015 Put 17.510 3.015 3.015 0.000   0 3.015
NCMZR9 24/09/2015 Call 18.000 0.260 0.260 0.000   0 0.260
NCMZS9 24/09/2015 Put 18.000 3.455 3.455 0.000   0 3.455
NCMVW9 24/09/2015 Call 18.010 0.255 0.255 0.000   0 0.255
NCMVX9 24/09/2015 Put 18.010 3.425 3.425 0.000   0 3.425
NCMZ78 24/09/2015 Call 19.010 0.150 0.150 0.000   0 0.150
NCMZ88 24/09/2015 Put 19.010 4.315 4.315 0.000   0 4.315
NCMZA8 24/09/2015 Call 19.510 0.115 0.115 0.000   0 0.115
NCMZ98 24/09/2015 Put 19.510 4.775 4.775 0.000   0 4.775
NCMGU8 24/09/2015 Call 20.010 0.085 0.085 0.000   0 0.085
NCMGT8 24/09/2015 Put 20.010 5.245 5.245 0.000   0 5.245
NCMQP8 24/09/2015 Call 20.510 0.065 0.065 0.000   0 0.065
NCMQQ8 24/09/2015 Put 20.510 5.720 5.720 0.000   0 5.720
NCMS68 24/09/2015 Call 21.010 0.050 0.050 0.065 100 0 0.050
NCMS78 24/09/2015 Put 21.010 6.200 6.200 0.000   0 6.200
NCMS98 24/09/2015 Call 22.010 0.025 0.025 0.000   0 0.025
NCMS88 24/09/2015 Put 22.010 7.170 7.170 0.000   0 7.170
NCMYR8 24/09/2015 Call 22.510 0.020 0.020 0.000   0 0.020
NCMYS8 24/09/2015 Put 22.510 7.660 7.660 0.000   0 7.660
NCMSA8 24/09/2015 Call 23.010 0.015 0.015 0.000   0 0.015
NCMSB8 24/09/2015 Put 23.010 8.150 8.150 0.000   0 8.150
NCMZB8 24/09/2015 Call 23.510 0.010 0.010 0.000   0 0.010
NCMZC8 24/09/2015 Put 23.510 8.645 8.645 0.000   0 8.645
NCMSD8 24/09/2015 Call 24.010 0.007 0.007 0.000   0 0.007
NCMSC8 24/09/2015 Put 24.010 9.140 9.140 0.000   0 9.140
NCMFS8 24/09/2015 Call 25.010 0.004 0.004 0.000   0 0.004
NCMG48 24/09/2015 Put 25.010 10.130 10.130 0.000   0 10.130
NCMUF8 24/09/2015 Call 26.010 0.002 0.002 0.000   0 0.002
NCMUE8 24/09/2015 Put 26.010 11.120 11.120 0.000   0 11.120
NCMWB8 24/09/2015 Call 26.510 0.001 0.001 0.000   0 0.001
NCMWA8 24/09/2015 Put 26.510 11.615 11.615 0.000   0 11.615
NCMBZ7 29/10/2015 Call 12.000 3.255 3.255 0.000   0 3.255
NCMC17 29/10/2015 Put 12.000 0.425 0.425 0.000   0 0.425
NCMYR9 29/10/2015 Call 12.250 3.060 3.060 0.000   0 3.060
NCMYS9 29/10/2015 Put 12.250 0.480 0.480 0.000   0 0.480
NCMYD9 29/10/2015 Call 12.500 2.865 2.865 0.000   0 2.865
NCMYE9 29/10/2015 Put 12.500 0.535 0.535 0.000   0 0.535
NCMYL9 29/10/2015 Call 12.750 2.680 2.680 0.000   0 2.680
NCMYM9 29/10/2015 Put 12.750 0.600 0.600 0.000   0 0.600
NCMZ39 29/10/2015 Call 13.000 2.500 2.500 2.440 110 0 2.500
NCMZ49 29/10/2015 Put 13.000 0.675 0.675 0.000   0 0.675
NCMYX9 29/10/2015 Call 13.250 2.320 2.320 0.000   0 2.320
NCMYZ9 29/10/2015 Put 13.250 0.745 0.745 0.000   0 0.745
NCMYJ9 29/10/2015 Call 13.500 2.155 2.155 0.000   0 2.155
NCMYK9 29/10/2015 Put 13.500 0.835 0.835 0.000   0 0.835
NCMYF9 29/10/2015 Call 13.750 2.000 2.000 0.000   0 2.000
NCMYG9 29/10/2015 Put 13.750 0.925 0.925 0.000   0 0.925
NCMZ79 29/10/2015 Call 14.000 1.845 1.845 0.000   0 1.845
NCMZ89 29/10/2015 Put 14.000 1.020 1.020 0.000   0 1.020
NCMYV9 29/10/2015 Call 14.250 1.710 1.710 0.000   0 1.710
NCMYW9 29/10/2015 Put 14.250 1.130 1.130 0.000   0 1.130
NCMYB9 29/10/2015 Call 14.500 1.575 1.575 0.000   0 1.575
NCMYC9 29/10/2015 Put 14.500 1.245 1.245 0.000   0 1.245
NCMYH9 29/10/2015 Call 14.750 1.445 1.445 0.000   0 1.445
NCMYI9 29/10/2015 Put 14.750 1.360 1.360 0.000   0 1.360
NCMZ59 29/10/2015 Call 15.000 1.335 1.335 0.000   0 1.335
NCMZ69 29/10/2015 Put 15.000 1.495 1.495 0.000   0 1.495
NCMYN9 29/10/2015 Call 15.500 1.110 1.110 0.000   0 1.110
NCMYO9 29/10/2015 Put 15.500 1.765 1.765 0.000   0 1.765
NCMYT9 29/10/2015 Call 16.000 0.920 0.920 0.000   0 0.920
NCMYU9 29/10/2015 Put 16.000 2.065 2.065 0.000   0 2.065
NCMYP9 29/10/2015 Call 16.500 0.760 0.760 0.000   0 0.760
NCMYQ9 29/10/2015 Put 16.500 2.395 2.395 0.000   0 2.395
NCMZH9 29/10/2015 Call 17.000 0.620 0.620 0.000   0 0.620
NCMZI9 29/10/2015 Put 17.000 2.745 2.745 0.000   0 2.745
NCMZT9 29/10/2015 Call 17.500 0.505 0.505 0.000   0 0.505
NCMZU9 29/10/2015 Put 17.500 3.120 3.120 0.000   0 3.120
NCMZV9 29/10/2015 Call 18.000 0.405 0.405 0.000   0 0.405
NCMZW9 29/10/2015 Put 18.000 3.530 3.530 0.000   0 3.530
NCMJC7 17/12/2015 Call 5.000 9.785 9.785 0.000   0 9.785
NCMJD7 17/12/2015 Put 5.000 0.003 0.003 0.000   0 0.003
NCMCZ7 17/12/2015 Call 5.500 9.300 9.300 0.000   0 9.300
NCMD17 17/12/2015 Put 5.500 0.007 0.007 0.000   0 0.007
NCMXD9 17/12/2015 Call 6.000 8.810 8.810 0.000   0 8.810
NCMXH9 17/12/2015 Put 6.000 0.015 0.015 0.000   0 0.015
NCMKX9 17/12/2015 Call 6.500 8.320 8.320 0.000   0 8.320
NCMKY9 17/12/2015 Put 6.500 0.025 0.025 0.000   0 0.025
NCMEM9 17/12/2015 Call 7.000 7.835 7.835 0.000   0 7.835
NCMEN9 17/12/2015 Put 7.000 0.040 0.040 0.000   0 0.040
NCMQL8 17/12/2015 Call 7.010 7.825 7.825 0.000   0 7.825
NCMQM8 17/12/2015 Put 7.010 0.040 0.040 0.000   0 0.040
NCMB29 17/12/2015 Call 7.500 7.360 7.360 0.000   0 7.360
NCMB39 17/12/2015 Put 7.500 0.060 0.060 0.000   0 0.060
NCMZY8 17/12/2015 Call 8.000 6.890 6.890 0.000   0 6.890
NCMB19 17/12/2015 Put 8.000 0.085 0.085 0.000   0 0.085
NCMX58 17/12/2015 Call 8.500 6.425 6.425 0.000   0 6.425
NCMX68 17/12/2015 Put 8.500 0.115 0.115 0.000   0 0.115
NCMCQ9 17/12/2015 Call 8.750 6.195 6.195 0.000   0 6.195
NCMCR9 17/12/2015 Put 8.750 0.130 0.130 0.000   0 0.130
NCMMK8 17/12/2015 Call 9.000 5.965 5.965 0.000   0 5.965
NCMML8 17/12/2015 Put 9.000 0.150 0.150 0.000   0 0.150
NCMBH9 17/12/2015 Call 9.250 5.735 5.735 0.000   0 5.735
NCMBI9 17/12/2015 Put 9.250 0.170 0.170 0.000   0 0.170
NCMJN8 17/12/2015 Call 9.500 5.510 5.510 0.000   0 5.510
NCMJO8 17/12/2015 Put 9.500 0.190 0.190 0.000   0 0.190
NCMZJ8 17/12/2015 Call 9.750 5.280 5.280 0.000   0 5.280
NCMZO8 17/12/2015 Put 9.750 0.210 0.210 0.000   0 0.210
NCMZC7 17/12/2015 Call 10.000 5.060 5.060 0.000   0 5.060
NCMZD7 17/12/2015 Put 10.000 0.235 0.235 0.000   0 0.235
NCMBJ9 17/12/2015 Call 10.250 4.840 4.840 0.000   0 4.840
NCMBK9 17/12/2015 Put 10.250 0.265 0.265 0.000   0 0.265
NCMXO7 17/12/2015 Call 10.500 4.620 4.620 0.000   0 4.620
NCMXP7 17/12/2015 Put 10.500 0.295 0.295 0.000   0 0.295
NCMB69 17/12/2015 Call 10.750 4.410 4.410 0.000   0 4.410
NCMB79 17/12/2015 Put 10.750 0.330 0.330 0.000   0 0.330
NCMXM7 17/12/2015 Call 11.000 4.205 4.205 0.000   0 4.205
NCMXN7 17/12/2015 Put 11.000 0.370 0.370 0.000   0 0.370
NCMB89 17/12/2015 Call 11.250 4.000 4.000 0.000   0 4.000
NCMB99 17/12/2015 Put 11.250 0.415 0.415 0.000   0 0.415
NCMTP7 17/12/2015 Call 11.500 3.795 3.795 0.000   0 3.795
NCMTQ7 17/12/2015 Put 11.500 0.460 0.460 0.000   0 0.460
NCMZP8 17/12/2015 Call 11.750 3.605 3.605 0.000   0 3.605
NCMB49 17/12/2015 Put 11.750 0.515 0.515 0.000   0 0.515
NCMTN7 17/12/2015 Call 12.000 3.415 3.415 0.000   0 3.415
NCMTO7 17/12/2015 Put 12.000 0.570 0.570 0.000   0 0.570
NCMBF9 17/12/2015 Call 12.250 3.225 3.225 0.000   0 3.225
NCMBG9 17/12/2015 Put 12.250 0.625 0.625 0.000   0 0.625
NCMCH7 17/12/2015 Call 12.500 3.045 3.045 0.000   0 3.045
NCMCI7 17/12/2015 Put 12.500 0.700 0.700 0.800 70 0 0.700
NCMCK9 17/12/2015 Call 12.750 2.870 2.870 0.000   0 2.870
NCMCL9 17/12/2015 Put 12.750 0.770 0.770 0.000   0 0.770
NCMBM7 17/12/2015 Call 13.000 2.695 2.695 0.000   0 2.695
NCMBO7 17/12/2015 Put 13.000 0.845 0.845 0.820 80 0 0.845
NCMKG9 17/12/2015 Call 13.010 2.690 2.690 0.000   0 2.690
NCMKB9 17/12/2015 Put 13.010 0.840 0.840 0.000   0 0.840
NCMDR9 17/12/2015 Call 13.250 2.530 2.530 0.000   0 2.530
NCMDS9 17/12/2015 Put 13.250 0.930 0.930 0.000   0 0.930
NCMVE9 17/12/2015 Call 13.500 2.375 2.375 0.000   0 2.375
NCMVF9 17/12/2015 Put 13.500 1.020 1.020 0.000   0 1.020
NCMG49 17/12/2015 Call 13.750 2.220 2.220 0.000   0 2.220
NCMG59 17/12/2015 Put 13.750 1.110 1.110 0.000   0 1.110
NCMTM9 17/12/2015 Call 14.000 2.070 2.070 0.000   0 2.070
NCMU29 17/12/2015 Put 14.000 1.210 1.210 0.000   0 1.210
NCMCN9 17/12/2015 Call 14.010 2.065 2.065 0.000   0 2.065
NCMCM9 17/12/2015 Put 14.010 1.205 1.205 0.000   0 1.205
NCMIM9 17/12/2015 Call 14.250 1.935 1.935 0.000   0 1.935
NCMIN9 17/12/2015 Put 14.250 1.320 1.320 0.000   0 1.320
NCMJV9 17/12/2015 Call 14.500 1.800 1.800 1.510 100 0 1.800
NCMJX9 17/12/2015 Put 14.500 1.430 1.430 0.000   0 1.430
NCMJY9 17/12/2015 Call 14.750 1.665 1.665 0.000   0 1.665
NCMJZ9 17/12/2015 Put 14.750 1.545 1.545 0.000   0 1.545
NCMPP9 17/12/2015 Call 15.000 1.550 1.550 0.000   0 1.550
NCMPQ9 17/12/2015 Put 15.000 1.680 1.680 0.000   0 1.680
NCMVC8 17/12/2015 Call 15.010 1.540 1.540 0.000   0 1.540
NCMVB8 17/12/2015 Put 15.010 1.665 1.665 0.000 50 0 1.665
NCMM19 17/12/2015 Call 15.500 1.320 1.320 0.000   0 1.320
NCMM29 17/12/2015 Put 15.500 1.945 1.945 0.000   0 1.945
NCMJB9 17/12/2015 Call 16.000 1.130 1.130 0.000   0 1.130
NCMJC9 17/12/2015 Put 16.000 2.245 2.245 0.000   0 2.245
NCMCO9 17/12/2015 Call 16.010 1.120 1.120 0.000   0 1.120
NCMCP9 17/12/2015 Put 16.010 2.225 2.225 0.000   0 2.225
NCMQ69 17/12/2015 Call 16.500 0.950 0.950 0.000   0 0.950
NCMQ79 17/12/2015 Put 16.500 2.565 2.565 0.000   0 2.565
NCMRK8 17/12/2015 Call 17.000 0.800 0.800 0.000   0 0.800
NCMRL8 17/12/2015 Put 17.000 2.915 2.915 0.000   0 2.915
NCMV79 17/12/2015 Call 17.010 0.795 0.795 0.000   0 0.795
NCMV69 17/12/2015 Put 17.010 2.880 2.880 0.000   0 2.880
NCMR69 17/12/2015 Call 17.500 0.670 0.670 0.000   0 0.670
NCMR79 17/12/2015 Put 17.500 3.285 3.285 0.000   0 3.285
NCMFT8 17/12/2015 Call 18.000 0.555 0.555 0.000   0 0.555
NCMFU8 17/12/2015 Put 18.000 3.670 3.670 0.000   0 3.670
NCMV89 17/12/2015 Call 18.010 0.555 0.555 0.000   0 0.555
NCMV99 17/12/2015 Put 18.010 3.625 3.625 0.000   0 3.625
NCMFX8 17/12/2015 Call 20.000 0.255 0.255 0.000   0 0.255
NCMFY8 17/12/2015 Put 20.000 5.395 5.395 0.000   0 5.395
NCMFV8 17/12/2015 Call 21.000 0.170 0.170 0.000   0 0.170
NCMFW8 17/12/2015 Put 21.000 6.330 6.330 0.000   0 6.330
NCMV78 17/12/2015 Call 22.010 0.115 0.115 0.000   0 0.115
NCMV88 17/12/2015 Put 22.010 7.135 7.135 0.000   0 7.135
NCMFL8 17/12/2015 Call 23.000 0.075 0.075 0.000   0 0.075
NCMFO8 17/12/2015 Put 23.000 8.290 8.290 0.000   0 8.290
NCMZD8 17/12/2015 Call 23.510 0.065 0.065 0.000   0 0.065
NCMZE8 17/12/2015 Put 23.510 8.560 8.560 0.000   0 8.560
NCMG28 17/12/2015 Call 24.000 0.050 0.050 0.000   0 0.050
NCMG38 17/12/2015 Put 24.000 9.290 9.290 0.000   0 9.290
NCMV98 17/12/2015 Call 24.010 0.050 0.050 0.000   0 0.050
NCMVA8 17/12/2015 Put 24.010 9.045 9.045 0.000   0 9.045
NCMWO8 17/12/2015 Call 24.500 0.040 0.040 0.000   0 0.040
NCMWP8 17/12/2015 Put 24.500 9.790 9.790 0.000   0 9.790
NCMWL8 17/12/2015 Call 24.510 0.040 0.040 0.000   0 0.040
NCMWK8 17/12/2015 Put 24.510 9.530 9.530 0.000   0 9.530
NCMFZ8 17/12/2015 Call 25.000 0.035 0.035 0.000   0 0.035
NCMG18 17/12/2015 Put 25.000 10.290 10.290 0.000   0 10.290
NCMVZ8 17/12/2015 Call 26.010 0.020 0.020 0.000   0 0.020
NCMW18 17/12/2015 Put 26.010 10.995 10.995 0.000   0 10.995
NCMIO8 17/12/2015 Call 28.000 0.009 0.009 0.000   0 0.009
NCMIP8 17/12/2015 Put 28.000 13.290 13.290 0.000   0 13.290
NCMM28 17/12/2015 Call 29.000 0.006 0.006 0.000   0 0.006
NCMM38 17/12/2015 Put 29.000 14.290 14.290 0.000   0 14.290
NCMXW8 17/12/2015 Call 29.010 0.006 0.006 0.000   0 0.006
NCMXV8 17/12/2015 Put 29.010 13.940 13.940 0.000   0 13.940
NCMCJ7 17/12/2015 Call 30.010 0.004 0.004 0.000   0 0.004
NCMCK7 17/12/2015 Put 30.010 14.925 14.925 0.000   0 14.925
NCMWR8 17/12/2015 Call 35.000 0.000 0.000 0.000   0 0.000
NCMWQ8 17/12/2015 Put 35.000 20.290 20.290 0.000   0 20.290
NCMVO9 17/12/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMVP9 17/12/2015 Put 35.010 19.860 19.860 0.000   0 19.860
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   0 0.000
NCMWM8 17/12/2015 Put 40.000 25.290 25.290 0.000   0 25.290
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 24.800 24.800 0.000   0 24.800
NCMQC9 23/03/2016 Call 0.010 14.965 14.965 0.000   0 14.965
NCMP88 23/03/2016 Call 6.500 8.360 8.360 0.000   0 8.360
NCMP98 23/03/2016 Put 6.500 0.080 0.080 0.000   0 0.080
NCMPK8 23/03/2016 Call 7.000 7.905 7.905 0.000   0 7.905
NCMPL8 23/03/2016 Put 7.000 0.100 0.100 0.000   0 0.100
NCMBT7 23/03/2016 Call 7.500 7.450 7.450 0.000   0 7.450
NCMBU7 23/03/2016 Put 7.500 0.130 0.130 0.000   0 0.130
NCMZ19 23/03/2016 Call 8.000 6.995 6.995 0.000   0 6.995
NCMZ29 23/03/2016 Put 8.000 0.160 0.160 0.000   0 0.160
NCMBR7 23/03/2016 Call 8.500 6.555 6.555 0.000   0 6.555
NCMBS7 23/03/2016 Put 8.500 0.205 0.205 0.000   0 0.205
NCMZD9 23/03/2016 Call 9.000 6.120 6.120 0.000   0 6.120
NCMZE9 23/03/2016 Put 9.000 0.250 0.250 0.000   0 0.250
NCMB17 23/03/2016 Call 9.500 5.695 5.695 0.000   0 5.695
NCMB27 23/03/2016 Put 9.500 0.315 0.315 0.000   0 0.315
NCMZF9 23/03/2016 Call 10.000 5.275 5.275 0.000   0 5.275
NCMZG9 23/03/2016 Put 10.000 0.380 0.380 0.000   0 0.380
NCMZX9 23/03/2016 Call 10.500 4.865 4.865 0.000   0 4.865
NCMZY9 23/03/2016 Put 10.500 0.465 0.465 0.000   0 0.465
NCMZB9 23/03/2016 Call 11.000 4.465 4.465 0.000   0 4.465
NCMZC9 23/03/2016 Put 11.000 0.555 0.555 0.000   0 0.555
NCMZ99 23/03/2016 Call 11.500 4.080 4.080 0.000   0 4.080
NCMZA9 23/03/2016 Put 11.500 0.665 0.665 0.000   0 0.665
NCMWX9 23/03/2016 Call 11.750 3.890 3.890 0.000   0 3.890
NCMWY9 23/03/2016 Put 11.750 0.720 0.720 0.000   0 0.720
NCMBX7 23/03/2016 Call 12.000 3.710 3.710 0.000   0 3.710
NCMBY7 23/03/2016 Put 12.000 0.785 0.785 0.000   0 0.785
NCMWN9 23/03/2016 Call 12.250 3.535 3.535 0.000   0 3.535
NCMWO9 23/03/2016 Put 12.250 0.860 0.860 0.000   0 0.860
NCMDS7 23/03/2016 Call 12.500 3.360 3.360 0.000   0 3.360
NCMDT7 23/03/2016 Put 12.500 0.930 0.930 0.000   0 0.930
NCMWJ9 23/03/2016 Call 12.750 3.185 3.185 0.000   0 3.185
NCMWK9 23/03/2016 Put 12.750 1.005 1.005 0.000   0 1.005
NCME77 23/03/2016 Call 13.000 3.030 3.030 0.000   0 3.030
NCME87 23/03/2016 Put 13.000 1.095 1.095 0.000   0 1.095
NCMWP9 23/03/2016 Call 13.250 2.870 2.870 0.000   0 2.870
NCMWQ9 23/03/2016 Put 13.250 1.185 1.185 0.000   0 1.185
NCMDT9 23/03/2016 Call 13.500 2.715 2.715 0.000   0 2.715
NCMDU9 23/03/2016 Put 13.500 1.275 1.275 0.000   0 1.275
NCMWV9 23/03/2016 Call 13.750 2.560 2.560 0.000   0 2.560
NCMWW9 23/03/2016 Put 13.750 1.370 1.370 0.000   0 1.370
NCMGS9 23/03/2016 Call 14.000 2.425 2.425 0.000   0 2.425
NCMGT9 23/03/2016 Put 14.000 1.480 1.480 0.000   0 1.480
NCMWR9 23/03/2016 Call 14.250 2.290 2.290 0.000   0 2.290
NCMWS9 23/03/2016 Put 14.250 1.590 1.590 0.000   0 1.590
NCMIO9 23/03/2016 Call 14.500 2.155 2.155 0.000   0 2.155
NCMIP9 23/03/2016 Put 14.500 1.705 1.705 0.000   0 1.705
NCMWT9 23/03/2016 Call 14.750 2.025 2.025 0.000   0 2.025
NCMWU9 23/03/2016 Put 14.750 1.820 1.820 0.000   0 1.820
NCMK19 23/03/2016 Call 15.000 1.910 1.910 0.000   0 1.910
NCMK29 23/03/2016 Put 15.000 1.950 1.950 0.000   0 1.950
NCMWL9 23/03/2016 Call 15.500 1.685 1.685 0.000   0 1.685
NCMWM9 23/03/2016 Put 15.500 2.215 2.215 0.000   0 2.215
NCMM39 23/03/2016 Call 16.000 1.490 1.490 0.000   0 1.490
NCMM49 23/03/2016 Put 16.000 2.510 2.510 0.000   0 2.510
NCMXG9 23/03/2016 Call 16.500 1.300 1.300 0.000   0 1.300
NCMXK9 23/03/2016 Put 16.500 2.815 2.815 0.000   0 2.815
NCMML9 23/03/2016 Call 17.000 1.130 1.130 0.000   0 1.130
NCMMM9 23/03/2016 Put 17.000 3.145 3.145 0.000   0 3.145
NCMXP9 23/03/2016 Call 17.500 0.965 0.965 0.000   0 0.965
NCMXQ9 23/03/2016 Put 17.500 3.485 3.485 0.000   0 3.485
NCMR89 23/03/2016 Call 18.000 0.820 0.820 0.000   0 0.820
NCMR99 23/03/2016 Put 18.000 3.855 3.855 0.000   0 3.855
NCMJE7 23/06/2016 Call 5.000 9.825 9.825 0.000   0 9.825
NCMJF7 23/06/2016 Put 5.000 0.030 0.030 0.000   0 0.030
NCMD27 23/06/2016 Call 5.500 9.340 9.340 0.000   0 9.340
NCMD37 23/06/2016 Put 5.500 0.045 0.045 0.000   0 0.045
NCMXI9 23/06/2016 Call 6.000 8.860 8.860 0.000   0 8.860
NCMXJ9 23/06/2016 Put 6.000 0.070 0.070 0.000   0 0.070
NCMKZ9 23/06/2016 Call 6.500 8.390 8.390 0.000   0 8.390
NCML19 23/06/2016 Put 6.500 0.095 0.095 0.000   0 0.095
NCMEO9 23/06/2016 Call 7.000 7.930 7.930 0.000   0 7.930
NCMFX9 23/06/2016 Put 7.000 0.130 0.130 0.000   0 0.130
NCMU99 23/06/2016 Call 7.500 7.480 7.480 0.000   0 7.480
NCMUA9 23/06/2016 Put 7.500 0.160 0.160 0.000   0 0.160
NCMK89 23/06/2016 Call 8.000 7.040 7.040 0.000   0 7.040
NCMK99 23/06/2016 Put 8.000 0.210 0.210 0.000   0 0.210
NCMG69 23/06/2016 Call 8.500 6.610 6.610 0.000   0 6.610
NCMG79 23/06/2016 Put 8.500 0.260 0.260 0.000   0 0.260
NCMGO9 23/06/2016 Call 9.000 6.190 6.190 0.000   0 6.190
NCMGP9 23/06/2016 Put 9.000 0.325 0.325 0.000   0 0.325
NCMG89 23/06/2016 Call 9.500 5.775 5.775 0.000   0 5.775
NCMG99 23/06/2016 Put 9.500 0.395 0.395 0.000   0 0.395
NCMGM9 23/06/2016 Call 10.000 5.375 5.375 0.000   0 5.375
NCMGN9 23/06/2016 Put 10.000 0.485 0.485 0.000   0 0.485
NCMFV9 23/06/2016 Call 10.500 4.985 4.985 0.000   0 4.985
NCMFW9 23/06/2016 Put 10.500 0.580 0.580 0.000   0 0.580
NCMGQ9 23/06/2016 Call 11.000 4.615 4.615 0.000   0 4.615
NCMGR9 23/06/2016 Put 11.000 0.700 0.700 0.000   0 0.700
NCMGK9 23/06/2016 Call 11.500 4.250 4.250 0.000   0 4.250
NCMGL9 23/06/2016 Put 11.500 0.820 0.820 0.000   0 0.820
NCMJ69 23/06/2016 Call 12.000 3.915 3.915 0.000   0 3.915
NCMJ79 23/06/2016 Put 12.000 0.975 0.975 0.000   0 0.975
NCMKQ9 23/06/2016 Call 12.500 3.585 3.585 0.000   0 3.585
NCMKR9 23/06/2016 Put 12.500 1.130 1.130 0.000   0 1.130
NCMQE9 23/06/2016 Call 13.000 3.285 3.285 0.000   0 3.285
NCMQF9 23/06/2016 Put 13.000 1.315 1.315 0.000   0 1.315
NCMUP9 23/06/2016 Call 13.500 2.990 2.990 0.000   0 2.990
NCMUQ9 23/06/2016 Put 13.500 1.510 1.510 0.000   0 1.510
NCMUR9 23/06/2016 Call 14.000 2.725 2.725 0.000   0 2.725
NCMUS9 23/06/2016 Put 14.000 1.735 1.735 0.000   0 1.735
NCMIQ9 23/06/2016 Call 14.500 2.470 2.470 0.000   0 2.470
NCMIR9 23/06/2016 Put 14.500 1.970 1.970 0.000   0 1.970
NCMK39 23/06/2016 Call 15.000 2.235 2.235 0.000   0 2.235
NCMK49 23/06/2016 Put 15.000 2.230 2.230 0.000   0 2.230
NCMM59 23/06/2016 Call 16.000 1.815 1.815 0.000   0 1.815
NCMM69 23/06/2016 Put 16.000 2.800 2.800 0.000   0 2.800
NCMMN9 23/06/2016 Call 17.000 1.465 1.465 0.000   0 1.465
NCMMO9 23/06/2016 Put 17.000 3.440 3.440 0.000   0 3.440
NCMRF9 23/06/2016 Call 18.000 1.185 1.185 0.000   0 1.185
NCMRG9 23/06/2016 Put 18.000 4.155 4.155 0.000   0 4.155
NCMB37 23/06/2016 Call 19.000 0.955 0.955 0.000   0 0.955
NCMB47 23/06/2016 Put 19.000 4.925 4.925 0.000   0 4.925
NCMN39 23/06/2016 Call 30.000 0.080 0.080 0.000   0 0.080
NCMN29 23/06/2016 Put 30.000 15.290 15.290 0.000   0 15.290
NCMN49 23/06/2016 Call 35.000 0.025 0.025 0.000   0 0.025
NCMN59 23/06/2016 Put 35.000 20.290 20.290 0.000   0 20.290
NCMN79 23/06/2016 Call 40.000 0.009 0.009 0.000   0 0.009
NCMN69 23/06/2016 Put 40.000 25.290 25.290 0.000   0 25.290
NCMWH7 22/12/2016 Call 5.500 9.410 9.410 0.000   0 9.410
NCMWI7 22/12/2016 Put 5.500 0.110 0.110 0.000   0 0.110
NCMYT7 22/12/2016 Call 6.000 9.010 9.010 0.000   0 9.010
NCMYU7 22/12/2016 Put 6.000 0.170 0.170 0.000   0 0.170
NCMY17 22/12/2016 Call 6.500 8.580 8.580 0.000   0 8.580
NCMY27 22/12/2016 Put 6.500 0.225 0.225 0.000   0 0.225
NCMYR7 22/12/2016 Call 7.000 8.140 8.140 0.000   0 8.140
NCMYS7 22/12/2016 Put 7.000 0.275 0.275 0.000   0 0.275
NCMWJ7 22/12/2016 Call 7.500 7.715 7.715 0.000   0 7.715
NCMXZ7 22/12/2016 Put 7.500 0.330 0.330 0.000   0 0.330
NCMY77 22/12/2016 Call 8.000 7.300 7.300 0.000   0 7.300
NCMYO7 22/12/2016 Put 8.000 0.395 0.395 0.000   0 0.395
NCMY57 22/12/2016 Call 8.500 6.900 6.900 0.000   0 6.900
NCMY67 22/12/2016 Put 8.500 0.470 0.470 0.000   0 0.470
NCMYP7 22/12/2016 Call 9.000 6.510 6.510 0.000   0 6.510
NCMYQ7 22/12/2016 Put 9.000 0.560 0.560 0.000   0 0.560
NCMY37 22/12/2016 Call 9.500 6.125 6.125 0.000   0 6.125
NCMY47 22/12/2016 Put 9.500 0.645 0.645 0.000   0 0.645
NCMZ17 22/12/2016 Call 10.000 5.760 5.760 0.000   0 5.760
NCMZ27 22/12/2016 Put 10.000 0.760 0.760 0.000   0 0.760
NCMZL7 22/12/2016 Call 10.500 5.395 5.395 0.000   0 5.395
NCMZM7 22/12/2016 Put 10.500 0.880 0.880 0.000   0 0.880
NCMDM8 22/12/2016 Call 11.000 5.060 5.060 0.000   0 5.060
NCMDN8 22/12/2016 Put 11.000 1.015 1.015 0.000   0 1.015
NCMDO8 22/12/2016 Call 11.500 4.725 4.725 0.000   0 4.725
NCMDP8 22/12/2016 Put 11.500 1.165 1.165 0.000   0 1.165
NCMDR8 22/12/2016 Call 12.000 4.395 4.395 0.000   0 4.395
NCMDQ8 22/12/2016 Put 12.000 1.325 1.325 0.000   0 1.325
NCMDS8 22/12/2016 Call 12.500 4.090 4.090 0.000   0 4.090
NCMDT8 22/12/2016 Put 12.500 1.515 1.515 0.000   0 1.515
NCMEN8 22/12/2016 Call 13.000 3.785 3.785 0.000   0 3.785
NCMEM8 22/12/2016 Put 13.000 1.705 1.705 0.000   0 1.705
NCMQJ8 22/12/2016 Call 13.500 3.505 3.505 0.000   0 3.505
NCMQK8 22/12/2016 Put 13.500 1.920 1.920 0.000   0 1.920
NCMEO8 22/12/2016 Call 14.000 3.250 3.250 0.000   0 3.250
NCMEP8 22/12/2016 Put 14.000 2.150 2.150 0.000   0 2.150
NCMMV9 22/12/2016 Call 14.500 3.000 3.000 0.000   0 3.000
NCMMW9 22/12/2016 Put 14.500 2.390 2.390 0.000   0 2.390
NCMER8 22/12/2016 Call 15.000 2.785 2.785 0.000   0 2.785
NCMEQ8 22/12/2016 Put 15.000 2.655 2.655 0.000   0 2.655
NCMM79 22/12/2016 Call 16.000 2.370 2.370 0.000   0 2.370
NCMM89 22/12/2016 Put 16.000 3.200 3.200 0.000   0 3.200
NCMMP9 22/12/2016 Call 17.000 2.025 2.025 0.000   0 2.025
NCMMQ9 22/12/2016 Put 17.000 3.815 3.815 0.000   0 3.815
NCMRH9 22/12/2016 Call 18.000 1.710 1.710 0.000   0 1.710
NCMRI9 22/12/2016 Put 18.000 4.470 4.470 0.000   0 4.470
NCMB57 22/12/2016 Call 19.000 1.430 1.430 0.000   0 1.430
NCMB67 22/12/2016 Put 19.000 5.165 5.165 0.000   0 5.165
NCMPM8 29/06/2017 Call 6.500 8.695 8.695 0.000   0 8.695
NCMPN8 29/06/2017 Put 6.500 0.305 0.305 0.000   0 0.305
NCMPO8 29/06/2017 Call 7.000 8.300 8.300 0.000   0 8.300
NCMPP8 29/06/2017 Put 7.000 0.385 0.385 0.000   0 0.385
NCMJ28 29/06/2017 Call 7.500 7.915 7.915 0.000   0 7.915
NCMJ38 29/06/2017 Put 7.500 0.470 0.470 0.000   0 0.470
NCMDW8 29/06/2017 Call 8.000 7.530 7.530 0.000   0 7.530
NCMDX8 29/06/2017 Put 8.000 0.570 0.570 0.000   0 0.570
NCMPW7 29/06/2017 Call 8.500 7.145 7.145 0.000   0 7.145
NCMPX7 29/06/2017 Put 8.500 0.660 0.660 0.000   0 0.660
NCMQB7 29/06/2017 Call 9.000 6.785 6.785 0.000   0 6.785
NCMQC7 29/06/2017 Put 9.000 0.765 0.765 0.000   0 0.765
NCMPY7 29/06/2017 Call 9.500 6.430 6.430 0.000   0 6.430
NCMPZ7 29/06/2017 Put 9.500 0.885 0.885 0.000   0 0.885
NCMQ97 29/06/2017 Call 10.000 6.080 6.080 0.000   0 6.080
NCMQA7 29/06/2017 Put 10.000 1.010 1.010 0.000   0 1.010
NCMQ17 29/06/2017 Call 10.500 5.750 5.750 0.000   0 5.750
NCMQ27 29/06/2017 Put 10.500 1.155 1.155 0.000   0 1.155
NCMQ77 29/06/2017 Call 11.000 5.420 5.420 0.000   0 5.420
NCMQ87 29/06/2017 Put 11.000 1.310 1.310 0.000   0 1.310
NCMQ57 29/06/2017 Call 11.500 5.100 5.100 0.000   0 5.100
NCMQ67 29/06/2017 Put 11.500 1.465 1.465 0.000   0 1.465
NCMPU7 29/06/2017 Call 12.000 4.810 4.810 0.000   0 4.810
NCMPV7 29/06/2017 Put 12.000 1.655 1.655 0.000   0 1.655
NCMQ37 29/06/2017 Call 12.500 4.520 4.520 0.000   0 4.520
NCMQ47 29/06/2017 Put 12.500 1.850 1.850 0.000   0 1.850
NCMQF7 29/06/2017 Call 13.000 4.245 4.245 0.000   0 4.245
NCMQG7 29/06/2017 Put 13.000 2.045 2.045 0.000   0 2.045
NCMU37 29/06/2017 Call 13.500 3.990 3.990 0.000   0 3.990
NCMU47 29/06/2017 Put 13.500 2.275 2.275 0.000   0 2.275
NCMGU9 29/06/2017 Call 14.000 3.740 3.740 0.000   0 3.740
NCMGV9 29/06/2017 Put 14.000 2.505 2.505 0.000   0 2.505
NCMIS9 29/06/2017 Call 14.500 3.485 3.485 0.000   0 3.485
NCMIT9 29/06/2017 Put 14.500 2.740 2.740 0.000   0 2.740
NCMK59 29/06/2017 Call 15.000 3.265 3.265 0.000   0 3.265
NCMK69 29/06/2017 Put 15.000 3.010 3.010 0.000   0 3.010
NCMM99 29/06/2017 Call 16.000 2.835 2.835 0.000   0 2.835
NCMMA9 29/06/2017 Put 16.000 3.555 3.555 0.000   0 3.555
NCMMR9 29/06/2017 Call 17.000 2.470 2.470 0.000   0 2.470
NCMMS9 29/06/2017 Put 17.000 4.165 4.165 0.000   0 4.165
NCMRJ9 29/06/2017 Call 18.000 2.125 2.125 0.000   0 2.125
NCMRK9 29/06/2017 Put 18.000 4.810 4.810 0.000   0 4.810
NCMB77 29/06/2017 Call 19.000 1.845 1.845 0.000   0 1.845
NCMB87 29/06/2017 Put 19.000 5.500 5.500 0.000   0 5.500
NCMQ89 29/06/2017 Call 20.000 1.580 1.580 0.000   0 1.580
NCMQ99 29/06/2017 Put 20.000 6.230 6.230 0.000   0 6.230
NCMCS9 21/12/2017 Call 8.500 7.355 7.355 0.000   0 7.355
NCMCT9 21/12/2017 Put 8.500 0.755 0.755 0.000   0 0.755
NCMBU9 21/12/2017 Call 9.000 7.025 7.025 0.000   0 7.025
NCMBV9 21/12/2017 Put 9.000 0.905 0.905 0.000   0 0.905
NCMBO9 21/12/2017 Call 9.500 6.720 6.720 0.000   0 6.720
NCMBP9 21/12/2017 Put 9.500 1.060 1.060 0.000   0 1.060
NCMC39 21/12/2017 Call 10.000 6.420 6.420 0.000   0 6.420
NCMC49 21/12/2017 Put 10.000 1.240 1.240 0.000   0 1.240
NCMBL9 21/12/2017 Call 10.500 6.125 6.125 0.000   0 6.125
NCMBM9 21/12/2017 Put 10.500 1.425 1.425 0.000   0 1.425
NCMC59 21/12/2017 Call 11.000 5.845 5.845 0.000   0 5.845
NCMC69 21/12/2017 Put 11.000 1.615 1.615 0.000   0 1.615
NCMC19 21/12/2017 Call 11.500 5.585 5.585 0.000   0 5.585
NCMC29 21/12/2017 Put 11.500 1.840 1.840 0.000   0 1.840
NCMBS9 21/12/2017 Call 12.000 5.320 5.320 0.000   0 5.320
NCMBT9 21/12/2017 Put 12.000 2.065 2.065 0.000   0 2.065
NCMBW9 21/12/2017 Call 12.500 5.060 5.060 0.000   0 5.060
NCMBX9 21/12/2017 Put 12.500 2.290 2.290 0.000   0 2.290
NCMBQ9 21/12/2017 Call 13.000 4.825 4.825 0.000   0 4.825
NCMBR9 21/12/2017 Put 13.000 2.545 2.545 0.000   0 2.545
NCMDV9 21/12/2017 Call 13.500 4.595 4.595 0.000   0 4.595
NCMDW9 21/12/2017 Put 13.500 2.810 2.810 0.000   0 2.810
NCMGW9 21/12/2017 Call 14.000 4.360 4.360 0.000   0 4.360
NCMGX9 21/12/2017 Put 14.000 3.070 3.070 0.000   0 3.070
NCMIU9 21/12/2017 Call 14.500 4.135 4.135 0.000   0 4.135
NCMIV9 21/12/2017 Put 14.500 3.345 3.345 0.000   0 3.345
NCMK79 21/12/2017 Call 15.000 3.935 3.935 0.000   0 3.935
NCMKA9 21/12/2017 Put 15.000 3.645 3.645 0.000   0 3.645
NCMMB9 21/12/2017 Call 16.000 3.535 3.535 0.000   0 3.535
NCMMC9 21/12/2017 Put 16.000 4.245 4.245 0.000   0 4.245
NCMMT9 21/12/2017 Call 17.000 3.165 3.165 0.000   0 3.165
NCMMU9 21/12/2017 Put 17.000 4.890 4.890 0.000   0 4.890
NCMRL9 21/12/2017 Call 18.000 2.825 2.825 0.000   0 2.825
NCMRM9 21/12/2017 Put 18.000 5.560 5.560 0.000   0 5.560
NCMB97 21/12/2017 Call 19.000 2.500 2.500 0.000   0 2.500
NCMBF7 21/12/2017 Put 19.000 6.260 6.260 0.000   0 6.260
NCMQB9 21/12/2017 Call 20.000 2.215 2.215 0.000   0 2.215
NCMQA9 21/12/2017 Put 20.000 6.995 6.995 0.000   0 6.995

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.