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 9.320 Down -0.440 9.300 9.340 9.500 9.530 9.230 9,008,804 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMCN8 27/11/2014 Call 0.010 9.325 9.325 0.000   50 9.325
NCMLG8 27/11/2014 Call 7.500            
NCMLH8 27/11/2014 Put 7.500            
NCMLF7 27/11/2014 Call 7.750 1.615 1.615 0.000   0 1.615
NCMLG7 27/11/2014 Put 7.750 0.025 0.025 0.000   129 0.025
NCMKL7 27/11/2014 Call 8.000 1.375 1.375 0.000   300 1.375
NCMKM7 27/11/2014 Put 8.000 0.040 0.040 0.000   640 0.040
NCMGZ8 27/11/2014 Call 8.010 1.365 1.365 0.000   7 1.365
NCMI18 27/11/2014 Put 8.010 0.040 0.040 0.000   0 0.040
NCMKR7 27/11/2014 Call 8.250 1.150 1.150 0.000   0 1.150
NCMKS7 27/11/2014 Put 8.250 0.060 0.060 0.060 250 898 0.060
NCMJU7 27/11/2014 Call 8.500 0.935 0.935 0.925 88 367 0.935
NCMJV7 27/11/2014 Put 8.500 0.095 0.095 0.090 1,760 4,349 0.095
NCMJM7 27/11/2014 Call 8.750 0.730 0.730 0.000   0 0.730
NCMJN7 27/11/2014 Put 8.750 0.145 0.145 0.145 150 1,325 0.145
NCMK77 27/11/2014 Call 9.000 0.550 0.550 0.535 105 180 0.550
NCMK87 27/11/2014 Put 9.000 0.215 0.215 0.225 1,594 2,857 0.215
NCMGY8 27/11/2014 Call 9.010 0.545 0.545 0.000   0 0.545
NCMGX8 27/11/2014 Put 9.010 0.220 0.220 0.230 150 685 0.220
NCMKP7 27/11/2014 Call 9.250 0.395 0.395 0.380 635 635 0.395
NCMKQ7 27/11/2014 Put 9.250 0.315 0.315 0.330 220 1,905 0.315
NCMJO7 27/11/2014 Call 9.500 0.275 0.275 0.260 525 1,308 0.275
NCMJP7 27/11/2014 Put 9.500 0.440 0.440 0.440 475 5,041 0.440
NCMJQ8 27/11/2014 Call 9.510 0.270 0.270 0.260 119 119 0.270
NCMJR8 27/11/2014 Put 9.510 0.445 0.445 0.460 7 147 0.445
NCMKN7 27/11/2014 Call 9.750 0.180 0.180 0.170 257 367 0.180
NCMKO7 27/11/2014 Put 9.750 0.600 0.600 0.610 40 2,899 0.600
NCMJT8 27/11/2014 Call 9.760 0.180 0.180 0.000   75 0.180
NCMJS8 27/11/2014 Put 9.760 0.605 0.605 0.000   75 0.605
NCMKH7 27/11/2014 Call 10.000 0.115 0.115 0.110 964 1,881 0.115
NCMKI7 27/11/2014 Put 10.000 0.785 0.785 0.750 95 755 0.785
NCMSL7 27/11/2014 Call 10.010 0.115 0.115 0.120 22 65 0.115
NCMSM7 27/11/2014 Put 10.010 0.790 0.790 0.000   465 0.790
NCMK37 27/11/2014 Call 10.250 0.075 0.075 0.075 520 3,295 0.075
NCMK47 27/11/2014 Put 10.250 0.990 0.990 0.000   535 0.990
NCMSQ7 27/11/2014 Call 10.260 0.070 0.070 0.070 100 355 0.070
NCMSP7 27/11/2014 Put 10.260 0.995 0.995 0.000   383 0.995
NCMJQ7 27/11/2014 Call 10.500 0.045 0.045 0.045 250 1,389 0.045
NCMJR7 27/11/2014 Put 10.500 1.215 1.215 0.000   930 1.215
NCMI38 27/11/2014 Call 10.510 0.045 0.045 0.000   190 0.045
NCMI28 27/11/2014 Put 10.510 1.215 1.215 0.000   1,340 1.215
NCMK57 27/11/2014 Call 10.750 0.030 0.030 0.000   1,145 0.030
NCMK67 27/11/2014 Put 10.750 1.450 1.450 0.000   804 1.450
NCMBT8 27/11/2014 Call 10.760 0.025 0.025 0.000   46 0.025
NCMBS8 27/11/2014 Put 10.760 1.450 1.450 1.515 1 119 1.450
NCMKT7 27/11/2014 Call 11.000 0.015 0.015 0.015 33 1,172 0.015
NCMKU7 27/11/2014 Put 11.000 1.690 1.690 0.000   940 1.690
NCMBU8 27/11/2014 Call 11.010 0.015 0.015 0.000   335 0.015
NCMBV8 27/11/2014 Put 11.010 1.690 1.690 0.000   30 1.690
NCMJW7 27/11/2014 Call 11.250 0.010 0.010 0.000   2,381 0.010
NCMJX7 27/11/2014 Put 11.250 1.940 1.940 0.000   550 1.940
NCMI48 27/11/2014 Call 11.260 0.010 0.010 0.000   150 0.010
NCMI58 27/11/2014 Put 11.260 1.940 1.940 0.000   418 1.940
NCMJS7 27/11/2014 Call 11.500 0.006 0.006 0.000   2,315 0.006
NCMJT7 27/11/2014 Put 11.500 2.185 2.185 0.000   30 2.185
NCMMA7 27/11/2014 Call 11.750 0.004 0.004 0.000   1,586 0.004
NCMMB7 27/11/2014 Put 11.750 2.435 2.435 0.000   0 2.435
NCMJ88 27/11/2014 Call 11.760 0.004 0.004 0.000   0 0.004
NCMJ98 27/11/2014 Put 11.760 2.435 2.435 0.000   50 2.435
NCMME7 27/11/2014 Call 12.000 0.002 0.002 0.000   900 0.002
NCMMF7 27/11/2014 Put 12.000 2.685 2.685 0.000   0 2.685
NCMMI7 27/11/2014 Call 12.250 0.001 0.001 0.000   290 0.001
NCMMJ7 27/11/2014 Put 12.250 2.935 2.935 0.000   0 2.935
NCMMK7 27/11/2014 Call 12.500 0.001 0.001 0.000   760 0.001
NCMML7 27/11/2014 Put 12.500 3.185 3.185 0.000   0 3.185
NCMQJ7 27/11/2014 Call 12.750 0.000 0.000 0.000   1,850 0.000
NCMQK7 27/11/2014 Put 12.750 3.435 3.435 0.000   0 3.435
NCMRZ7 27/11/2014 Call 13.000 0.000 0.000 0.000   200 0.000
NCMS17 27/11/2014 Put 13.000 3.680 3.680 0.000 100 100 3.680
NCMTS7 27/11/2014 Call 13.250 0.000 0.000 0.000   1,220 0.000
NCMTT7 27/11/2014 Put 13.250 3.930 3.930 0.000   0 3.930
NCMKK8 27/11/2014 Call 13.510 0.000 0.000 0.000   0 0.000
NCMKJ8 27/11/2014 Put 13.510 4.170 4.170 0.000   0 4.170
NCMJB8 27/11/2014 Call 13.760 0.000 0.000 0.000   0 0.000
NCMJA8 27/11/2014 Put 13.760 4.420 4.420 0.000   100 4.420
NCMJC8 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
NCMJF8 27/11/2014 Put 15.010 5.665 5.665 0.000   0 5.665
NCMJW8 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMJX8 27/11/2014 Put 18.010 8.655 8.655 0.000   13 8.655
NCMKI8 27/11/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMKH8 27/11/2014 Put 18.510 9.155 9.155 0.000   280 9.155
NCMJZ8 27/11/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMJY8 27/11/2014 Put 20.010 10.655 10.655 0.000   46 10.655
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 11.650 11.650 11.640 5 381 11.650
NCMGV8 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMGW8 27/11/2014 Put 22.010 12.650 12.650 0.000   7 12.650
NCMCO8 18/12/2014 Call 0.010 9.340 9.340 0.000   0 9.340
NCMIT7 18/12/2014 Call 5.000 4.335 4.335 0.000   0 4.335
NCMIU7 18/12/2014 Put 5.000 0.000 0.000 0.000   5,950 0.000
NCMCR7 18/12/2014 Call 5.500 3.840 3.840 0.000   0 3.840
NCMCS7 18/12/2014 Put 5.500 0.000 0.000 0.000   571 0.000
NCMW77 18/12/2014 Call 5.750 3.590 3.590 0.000   0 3.590
NCMW87 18/12/2014 Put 5.750 0.001 0.001 0.000   740 0.001
NCMX59 18/12/2014 Call 6.000 3.340 3.340 0.000   8 3.340
NCMX69 18/12/2014 Put 6.000 0.002 0.002 0.000   1,050 0.002
NCMWF7 18/12/2014 Call 6.250 3.095 3.095 0.000   0 3.095
NCMWG7 18/12/2014 Put 6.250 0.004 0.004 0.000   120 0.004
NCMJO9 18/12/2014 Call 6.500 2.845 2.845 0.000   0 2.845
NCMJP9 18/12/2014 Put 6.500 0.008 0.008 0.000   6,541 0.008
NCMWB7 18/12/2014 Call 6.750 2.600 2.600 0.000   0 2.600
NCMWC7 18/12/2014 Put 6.750 0.015 0.015 0.000   330 0.015
NCME99 18/12/2014 Call 7.000 2.360 2.360 2.350 30 222 2.360
NCMEF9 18/12/2014 Put 7.000 0.020 0.020 0.000   538 0.020
NCMW57 18/12/2014 Call 7.250 2.120 2.120 0.000   0 2.120
NCMW67 18/12/2014 Put 7.250 0.030 0.030 0.000   120 0.030
NCMZK8 18/12/2014 Call 7.500 1.885 1.885 0.000   75 1.885
NCMZL8 18/12/2014 Put 7.500 0.045 0.045 0.000   520 0.045
NCMW97 18/12/2014 Call 7.750 1.655 1.655 0.000   20 1.655
NCMWA7 18/12/2014 Put 7.750 0.065 0.065 0.000   530 0.065
NCMZM8 18/12/2014 Call 8.000 1.430 1.430 0.000   220 1.430
NCMZN8 18/12/2014 Put 8.000 0.090 0.090 0.090 150 1,645 0.090
NCMCR9 18/12/2014 Call 8.010 1.425 1.425 0.000 125 170 1.425
NCMB59 18/12/2014 Put 8.010 0.090 0.090 0.085 50 655 0.090
NCMWD7 18/12/2014 Call 8.250 1.220 1.220 0.000   20 1.220
NCMWE7 18/12/2014 Put 8.250 0.125 0.125 0.000   650 0.125
NCMWY8 18/12/2014 Call 8.500 1.020 1.020 0.000   970 1.020
NCMWZ8 18/12/2014 Put 8.500 0.175 0.175 0.000   1,540 0.175
NCMGP8 18/12/2014 Call 8.510 1.015 1.015 0.000   0 1.015
NCMGQ8 18/12/2014 Put 8.510 0.175 0.175 0.160 30 230 0.175
NCMW37 18/12/2014 Call 8.750 0.835 0.835 0.000   100 0.835
NCMW47 18/12/2014 Put 8.750 0.240 0.240 0.235 100 635 0.240
NCMME8 18/12/2014 Call 9.000 0.670 0.670 0.000 2,000 2,095 0.670
NCMMF8 18/12/2014 Put 9.000 0.320 0.320 0.330 75 603 0.320
NCMI68 18/12/2014 Call 9.010 0.665 0.665 0.000 125 1,515 0.665
NCMIG8 18/12/2014 Put 9.010 0.320 0.320 0.000   1,340 0.320
NCMYV7 18/12/2014 Call 9.250 0.525 0.525 0.000   190 0.525
NCMYW7 18/12/2014 Put 9.250 0.420 0.420 0.420 100 489 0.420
NCMGS8 18/12/2014 Call 9.260 0.520 0.520 0.000   0 0.520
NCMGR8 18/12/2014 Put 9.260 0.425 0.425 0.000   0 0.425
NCMJD8 18/12/2014 Call 9.500 0.400 0.400 0.380 150 190 0.400
NCMJE8 18/12/2014 Put 9.500 0.545 0.545 0.000   2,696 0.545
NCMII8 18/12/2014 Call 9.510 0.395 0.395 0.000   0 0.395
NCMIH8 18/12/2014 Put 9.510 0.550 0.550 0.000   592 0.550
NCMZ57 18/12/2014 Call 9.750 0.300 0.300 0.000 125 583 0.300
NCMZ67 18/12/2014 Put 9.750 0.695 0.695 0.000   2,278 0.695
NCMYI7 18/12/2014 Call 10.000 0.220 0.220 0.200 2,697 2,774 0.220
NCMYJ7 18/12/2014 Put 10.000 0.860 0.860 0.000   1,770 0.860
NCMIJ8 18/12/2014 Call 10.010 0.215 0.215 0.000   70 0.215
NCMIK8 18/12/2014 Put 10.010 0.865 0.865 0.000 375 776 0.865
NCMZJ7 18/12/2014 Call 10.250 0.155 0.155 0.000 125 1,134 0.155
NCMZK7 18/12/2014 Put 10.250 1.050 1.050 0.000   198 1.050
NCMX97 18/12/2014 Call 10.500 0.110 0.110 0.100 70 4,957 0.110
NCMXA7 18/12/2014 Put 10.500 1.255 1.255 0.000   5,009 1.255
NCMIM8 18/12/2014 Call 10.510 0.110 0.110 0.000   688 0.110
NCMIL8 18/12/2014 Put 10.510 1.255 1.255 0.000   1,368 1.255
NCME18 18/12/2014 Call 10.750 0.080 0.080 0.000   3,365 0.080
NCME28 18/12/2014 Put 10.750 1.475 1.475 0.000   350 1.475
NCMBX8 18/12/2014 Call 10.760 0.080 0.080 0.000   1,952 0.080
NCMBW8 18/12/2014 Put 10.760 1.475 1.475 0.000   95 1.475
NCMXB7 18/12/2014 Call 11.000 0.055 0.055 0.000   5,379 0.055
NCMXC7 18/12/2014 Put 11.000 1.705 1.705 1.700 25 1,341 1.705
NCMIN8 18/12/2014 Call 11.010 0.055 0.055 0.000   892 0.055
NCMIQ8 18/12/2014 Put 11.010 1.700 1.700 1.740 2 2,762 1.700
NCMEW8 18/12/2014 Call 11.250 0.040 0.040 0.000   5,542 0.040
NCMEX8 18/12/2014 Put 11.250 1.945 1.945 0.000   475 1.945
NCMT77 18/12/2014 Call 11.500 0.030 0.030 0.035 140 1,619 0.030
NCMT87 18/12/2014 Put 11.500 2.190 2.190 0.000   0 2.190
NCMWH8 18/12/2014 Call 11.510 0.030 0.030 0.040 20 273 0.030
NCMWF8 18/12/2014 Put 11.510 2.175 2.175 0.000   916 2.175
NCMMU8 18/12/2014 Call 11.750 0.020 0.020 0.030 17 1,211 0.020
NCMMV8 18/12/2014 Put 11.750 2.435 2.435 0.000   606 2.435
NCMJG8 18/12/2014 Call 11.760 0.020 0.020 0.000   120 0.020
NCMJH8 18/12/2014 Put 11.760 2.420 2.420 0.000   153 2.420
NCMT57 18/12/2014 Call 12.000 0.015 0.015 0.000   3,691 0.015
NCMT67 18/12/2014 Put 12.000 2.680 2.680 0.000   462 2.680
NCMWI8 18/12/2014 Call 12.010 0.015 0.015 0.000   88 0.015
NCMWJ8 18/12/2014 Put 12.010 2.665 2.665 0.000 125 2,263 2.665
NCMPQ8 18/12/2014 Call 12.250 0.010 0.010 0.000   104 0.010
NCMPR8 18/12/2014 Put 12.250 2.930 2.930 0.000   0 2.930
NCMC67 18/12/2014 Call 12.500 0.008 0.008 0.000   1,110 0.008
NCMC77 18/12/2014 Put 12.500 3.180 3.180 0.000   0 3.180
NCMX88 18/12/2014 Call 12.510 0.008 0.008 0.000   102 0.008
NCMX78 18/12/2014 Put 12.510 3.160 3.160 0.000   450 3.160
NCMPS8 18/12/2014 Call 12.750 0.006 0.006 0.000   560 0.006
NCMPT8 18/12/2014 Put 12.750 3.430 3.430 0.000   0 3.430
NCMBG7 18/12/2014 Call 13.000 0.004 0.004 0.000   786 0.004
NCMBH7 18/12/2014 Put 13.000 3.680 3.680 0.000   0 3.680
NCMX98 18/12/2014 Call 13.010 0.004 0.004 0.000   162 0.004
NCMXA8 18/12/2014 Put 13.010 3.660 3.660 0.000 30 1,311 3.660
NCMQH8 18/12/2014 Call 13.250 0.003 0.003 0.000   0 0.003
NCMQI8 18/12/2014 Put 13.250 3.930 3.930 0.000   0 3.930
NCMV89 18/12/2014 Call 13.500 0.002 0.002 0.000   1,114 0.002
NCMV99 18/12/2014 Put 13.500 4.180 4.180 0.000   0 4.180
NCMEK8 18/12/2014 Call 13.510 0.002 0.002 0.000   100 0.002
NCMEL8 18/12/2014 Put 13.510 4.160 4.160 0.000   1,305 4.160
NCMJH9 18/12/2014 Call 13.750 0.001 0.001 0.000   250 0.001
NCMJX9 18/12/2014 Put 13.750 4.430 4.430 0.000   0 4.430
NCMJI8 18/12/2014 Call 13.760 0.001 0.001 0.000   0 0.001
NCMJP8 18/12/2014 Put 13.760 4.410 4.410 0.000   65 4.410
NCMTG9 18/12/2014 Call 14.000 0.001 0.001 0.000   2,595 0.001
NCMTH9 18/12/2014 Put 14.000 4.680 4.680 0.000   115 4.680
NCMN97 18/12/2014 Call 14.010 0.001 0.001 0.000   0 0.001
NCMNK7 18/12/2014 Put 14.010 4.660 4.660 0.000 30 926 4.660
NCMNQ7 18/12/2014 Call 14.260 0.001 0.001 0.000   0 0.001
NCMNL7 18/12/2014 Put 14.260 4.905 4.905 0.000   0 4.905
NCMP39 18/12/2014 Call 14.500 0.000 0.000 0.000   2,712 0.000
NCMP49 18/12/2014 Put 14.500 5.180 5.180 0.000   80 5.180
NCMNQ8 18/12/2014 Call 14.510 0.000 0.000 0.000   30 0.000
NCMNP8 18/12/2014 Put 14.510 5.155 5.155 0.000   793 5.155
NCMP19 18/12/2014 Call 15.000 0.000 0.000 0.000   7,930 0.000
NCMP29 18/12/2014 Put 15.000 5.680 5.680 0.000   0 5.680
NCMXC8 18/12/2014 Call 15.010 0.000 0.000 0.000   65 0.000
NCMXB8 18/12/2014 Put 15.010 5.655 5.655 0.000   1,216 5.655
NCMMM7 18/12/2014 Call 15.500 0.000 0.000 0.000   500 0.000
NCMMN7 18/12/2014 Put 15.500 6.180 6.180 0.000   0 6.180
NCMXG8 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMXH8 18/12/2014 Put 15.510 6.150 6.150 6.070 10 2,323 6.150
NCMJ19 18/12/2014 Call 16.000 0.000 0.000 0.000   8,624 0.000
NCMJ29 18/12/2014 Put 16.000 6.680 6.680 0.000   0 6.680
NCMNZ8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMP18 18/12/2014 Put 16.010 6.645 6.645 0.000   1,232 6.645
NCMMO7 18/12/2014 Call 16.500 0.000 0.000 0.000   1,500 0.000
NCMMP7 18/12/2014 Put 16.500 7.180 7.180 0.000   0 7.180
NCMXT8 18/12/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMXI8 18/12/2014 Put 16.510 7.145 7.145 0.000   160 7.145
NCMRG8 18/12/2014 Call 17.000 0.000 0.000 0.000   1,601 0.000
NCMRH8 18/12/2014 Put 17.000 7.680 7.680 0.000   0 7.680
NCMNN8 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMNO8 18/12/2014 Put 17.010 7.640 7.640 0.000   695 7.640
NCMXU8 18/12/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMY58 18/12/2014 Put 17.510 8.140 8.140 0.000   269 8.140
NCMF88 18/12/2014 Call 18.000 0.000 0.000 0.000   395 0.000
NCMF98 18/12/2014 Put 18.000 8.680 8.680 0.000   0 8.680
NCMY88 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMY98 18/12/2014 Put 18.010 8.635 8.635 0.000   926 8.635
NCMC58 18/12/2014 Call 19.000 0.000 0.000 0.000   578 0.000
NCMC68 18/12/2014 Put 19.000 9.680 9.680 0.000   0 9.680
NCMYB8 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMYA8 18/12/2014 Put 19.010 9.635 9.635 9.560 10 848 9.635
NCMUF7 18/12/2014 Call 20.000 0.000 0.000 0.000   1,323 0.000
NCMUG7 18/12/2014 Put 20.000 10.680 10.680 0.000   0 10.680
NCMZN7 18/12/2014 Call 20.010 0.000 0.000 0.000   300 0.000
NCMZS7 18/12/2014 Put 20.010 10.635 10.635 0.000   796 10.635
NCMCU8 18/12/2014 Call 20.510 0.000 0.000 0.000   100 0.000
NCMCT8 18/12/2014 Put 20.510 11.135 11.135 0.000   267 11.135
NCMTG7 18/12/2014 Call 21.000 0.000 0.000 0.000   109 0.000
NCMTH7 18/12/2014 Put 21.000 11.680 11.680 0.000   0 11.680
NCMMS7 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMT7 18/12/2014 Put 21.010 11.635 11.635 0.000   165 11.635
NCMYG8 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMYH8 18/12/2014 Put 21.510 12.135 12.135 0.000   158 12.135
NCMTN9 18/12/2014 Call 22.000 0.000 0.000 0.000   125 0.000
NCMTO9 18/12/2014 Put 22.000 12.680 12.680 0.000   0 12.680
NCMIR8 18/12/2014 Call 22.010 0.000 0.000 0.000   100 0.000
NCMIS8 18/12/2014 Put 22.010 12.635 12.635 0.000   983 12.635
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 13.130 13.130 0.000   259 13.130
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 13.680 13.680 0.000   0 13.680
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 13.625 13.625 0.000   996 13.625
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 14.120 14.120 0.000   317 14.120
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 14.680 14.680 0.000   0 14.680
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 14.615 14.615 0.000   590 14.615
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 15.115 15.115 0.000   385 15.115
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 15.680 15.680 0.000   0 15.680
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 15.610 15.610 0.000   1,116 15.610
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 16.110 16.110 0.000   139 16.110
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 16.605 16.605 0.000   923 16.605
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 17.105 17.105 0.000   272 17.105
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 17.600 17.600 0.000   2,177 17.600
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 18.100 18.100 0.000   189 18.100
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 18.680 18.680 0.000   0 18.680
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 18.595 18.595 0.000   169 18.595
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 19.095 19.095 0.000   4 19.095
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 19.680 19.680 0.000   0 19.680
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 19.590 19.590 0.000   590 19.590
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 20.090 20.090 0.000   47 20.090
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 20.680 20.680 0.000   0 20.680
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 20.590 20.590 0.000   256 20.590
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 21.085 21.085 0.000   40 21.085
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 21.585 21.585 0.000   186 21.585
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 22.080 22.080 0.000   55 22.080
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 22.580 22.580 0.000   561 22.580
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 23.575 23.575 0.000   99 23.575
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 24.680 24.680 0.000   0 24.680
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 24.575 24.575 0.000   156 24.575
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 25.680 25.680 0.000   0 25.680
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 26.065 26.065 0.000   57 26.065
NCMEG8 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMEH8 18/12/2014 Put 36.010 26.565 26.565 0.000   0 26.565
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 27.065 27.065 0.000   284 27.065
NCMEF8 18/12/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCME98 18/12/2014 Put 39.010 29.555 29.555 0.000   0 29.555
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 30.680 30.680 0.000   0 30.680
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 32.680 32.680 0.000   0 32.680
NCMLI8 29/01/2015 Call 7.500            
NCMLJ8 29/01/2015 Put 7.500            
NCMI78 29/01/2015 Call 7.750 1.745 1.745 0.000   0 1.745
NCMI88 29/01/2015 Put 7.750 0.125 0.125 0.000   20 0.125
NCMI98 29/01/2015 Call 8.000 1.540 1.540 0.000   0 1.540
NCMIF8 29/01/2015 Put 8.000 0.165 0.165 0.000   0 0.165
NCMD88 29/01/2015 Call 8.250 1.340 1.340 0.000   0 1.340
NCMD98 29/01/2015 Put 8.250 0.215 0.215 0.215 230 230 0.215
NCMGM8 29/01/2015 Call 8.260 1.335 1.335 0.000   0 1.335
NCMGL8 29/01/2015 Put 8.260 0.215 0.215 0.000   0 0.215
NCMCV8 29/01/2015 Call 8.500 1.160 1.160 0.000   0 1.160
NCMCW8 29/01/2015 Put 8.500 0.275 0.275 0.000   92 0.275
NCMG58 29/01/2015 Call 8.510 1.150 1.150 0.000   0 1.150
NCMG68 29/01/2015 Put 8.510 0.280 0.280 0.000   0 0.280
NCMWR7 29/01/2015 Call 8.750 0.990 0.990 0.000   0 0.990
NCMWS7 29/01/2015 Put 8.750 0.355 0.355 0.360 300 567 0.355
NCMG88 29/01/2015 Call 8.760 0.980 0.980 0.000   0 0.980
NCMG78 29/01/2015 Put 8.760 0.355 0.355 0.000   30 0.355
NCMV77 29/01/2015 Call 9.000 0.830 0.830 0.880 500 500 0.830
NCMV87 29/01/2015 Put 9.000 0.445 0.445 0.000   145 0.445
NCMG98 29/01/2015 Call 9.010 0.825 0.825 0.000   0 0.825
NCMGK8 29/01/2015 Put 9.010 0.445 0.445 0.000   0 0.445
NCMVP7 29/01/2015 Call 9.250 0.690 0.690 0.000   0 0.690
NCMVQ7 29/01/2015 Put 9.250 0.555 0.555 0.000   310 0.555
NCMJ68 29/01/2015 Call 9.260 0.685 0.685 0.000 250 250 0.685
NCMJ78 29/01/2015 Put 9.260 0.555 0.555 0.560 260 260 0.555
NCMVR7 29/01/2015 Call 9.500 0.565 0.565 0.540 10 10 0.565
NCMVS7 29/01/2015 Put 9.500 0.680 0.680 0.700 10 60 0.680
NCMVD7 29/01/2015 Call 9.750 0.455 0.455 0.000   54 0.455
NCMVE7 29/01/2015 Put 9.750 0.820 0.820 0.000   10 0.820
NCMV97 29/01/2015 Call 10.000 0.365 0.365 0.000   341 0.365
NCMVA7 29/01/2015 Put 10.000 0.975 0.975 0.000   1,065 0.975
NCMVN7 29/01/2015 Call 10.250 0.285 0.285 0.000   50 0.285
NCMVO7 29/01/2015 Put 10.250 1.150 1.150 0.000   877 1.150
NCMVT7 29/01/2015 Call 10.500 0.225 0.225 0.205 380 540 0.225
NCMVU7 29/01/2015 Put 10.500 1.340 1.340 0.000   50 1.340
NCMVB7 29/01/2015 Call 10.750 0.175 0.175 0.000   1,651 0.175
NCMVC7 29/01/2015 Put 10.750 1.545 1.545 0.000   0 1.545
NCMVL7 29/01/2015 Call 11.000 0.130 0.130 0.150 305 495 0.130
NCMVM7 29/01/2015 Put 11.000 1.760 1.760 0.000   50 1.760
NCMVV7 29/01/2015 Call 11.250 0.100 0.100 0.000   1,479 0.100
NCMVW7 29/01/2015 Put 11.250 1.980 1.980 0.000   0 1.980
NCMVH7 29/01/2015 Call 11.500 0.075 0.075 0.000   399 0.075
NCMVI7 29/01/2015 Put 11.500 2.210 2.210 0.000   0 2.210
NCMV47 29/01/2015 Call 11.750 0.055 0.055 0.000   350 0.055
NCMV67 29/01/2015 Put 11.750 2.445 2.445 0.000   0 2.445
NCMVJ7 29/01/2015 Call 12.000 0.040 0.040 0.000   272 0.040
NCMVK7 29/01/2015 Put 12.000 2.685 2.685 0.000   0 2.685
NCMVX7 29/01/2015 Call 12.250 0.030 0.030 0.000   45 0.030
NCMVY7 29/01/2015 Put 12.250 2.930 2.930 0.000   0 2.930
NCMVF7 29/01/2015 Call 12.500 0.025 0.025 0.000   50 0.025
NCMVG7 29/01/2015 Put 12.500 3.180 3.180 0.000   0 3.180
NCMWP7 29/01/2015 Call 12.750 0.020 0.020 0.000   15 0.020
NCMWQ7 29/01/2015 Put 12.750 3.430 3.430 0.000   0 3.430
NCMWT7 29/01/2015 Call 13.000 0.015 0.015 0.000   300 0.015
NCMWU7 29/01/2015 Put 13.000 3.680 3.680 0.000   0 3.680
NCMLK8 26/02/2015 Call 7.500            
NCMLL8 26/02/2015 Put 7.500            
NCMIT8 26/02/2015 Call 7.750 1.805 1.805 0.000   0 1.805
NCMIU8 26/02/2015 Put 7.750 0.165 0.165 0.170 70 70 0.165
NCMIV8 26/02/2015 Call 8.000 1.615 1.615 0.000   0 1.615
NCMIW8 26/02/2015 Put 8.000 0.220 0.220 0.000   0 0.220
NCMDK8 26/02/2015 Call 8.250 1.425 1.425 0.000   0 1.425
NCMDL8 26/02/2015 Put 8.250 0.280 0.280 0.000   45 0.280
NCMCX8 26/02/2015 Call 8.500 1.255 1.255 0.000   0 1.255
NCMCY8 26/02/2015 Put 8.500 0.355 0.355 0.000   0 0.355
NCMC18 26/02/2015 Call 8.750 1.095 1.095 0.000   0 1.095
NCMC28 26/02/2015 Put 8.750 0.440 0.440 0.000   0 0.440
NCMC98 26/02/2015 Call 9.000 0.945 0.945 0.000   0 0.945
NCMCF8 26/02/2015 Put 9.000 0.535 0.535 0.000   500 0.535
NCMBO8 26/02/2015 Call 9.250 0.810 0.810 0.000   0 0.810
NCMBP8 26/02/2015 Put 9.250 0.645 0.645 0.000   280 0.645
NCMB48 26/02/2015 Call 9.500 0.685 0.685 0.000   0 0.685
NCMB58 26/02/2015 Put 9.500 0.775 0.775 0.000   0 0.775
NCMYD7 26/02/2015 Call 9.750 0.575 0.575 0.000   10 0.575
NCMYE7 26/02/2015 Put 9.750 0.910 0.910 0.000   45 0.910
NCMZG7 26/02/2015 Call 10.000 0.480 0.480 0.000   135 0.480
NCMZH7 26/02/2015 Put 10.000 1.065 1.065 0.000   60 1.065
NCMB88 26/02/2015 Call 10.250 0.395 0.395 0.000   0 0.395
NCMB98 26/02/2015 Put 10.250 1.235 1.235 0.000   23 1.235
NCMZ47 26/02/2015 Call 10.500 0.320 0.320 0.000   97 0.320
NCMZF7 26/02/2015 Put 10.500 1.415 1.415 1.400 100 200 1.415
NCMZU7 26/02/2015 Call 10.750 0.260 0.260 0.000   625 0.260
NCMZV7 26/02/2015 Put 10.750 1.605 1.605 0.000   0 1.605
NCMB28 26/02/2015 Call 11.000 0.210 0.210 0.210 200 230 0.210
NCMB38 26/02/2015 Put 11.000 1.810 1.810 0.000   40 1.810
NCMBF8 26/02/2015 Call 11.250 0.165 0.165 0.155 50 50 0.165
NCMBG8 26/02/2015 Put 11.250 2.020 2.020 0.000   75 2.020
NCMYZ7 26/02/2015 Call 11.500 0.130 0.130 0.000   63 0.130
NCMZ37 26/02/2015 Put 11.500 2.240 2.240 0.000   0 2.240
NCMZI7 26/02/2015 Call 11.750 0.100 0.100 0.000   2 0.100
NCMZQ7 26/02/2015 Put 11.750 2.470 2.470 0.000   0 2.470
NCMZY7 26/02/2015 Call 12.000 0.080 0.080 0.000   50 0.080
NCMB18 26/02/2015 Put 12.000 2.700 2.700 0.000   0 2.700
NCMB68 26/02/2015 Call 12.250 0.060 0.060 0.000   0 0.060
NCMB78 26/02/2015 Put 12.250 2.940 2.940 0.000   0 2.940
NCMYF7 26/02/2015 Call 12.500 0.045 0.045 0.000   40 0.045
NCMYX7 26/02/2015 Put 12.500 3.185 3.185 0.000   0 3.185
NCMZR7 26/02/2015 Call 12.750 0.035 0.035 0.000   0 0.035
NCMZT7 26/02/2015 Put 12.750 3.435 3.435 0.000   0 3.435
NCMZW7 26/02/2015 Call 13.000 0.025 0.025 0.000   29 0.025
NCMZX7 26/02/2015 Put 13.000 3.680 3.680 0.000   0 3.680
NCMZO7 26/03/2015 Call 0.010 9.415 9.415 10.720 1,551 29,247 9.415
NCMJ67 26/03/2015 Call 5.000 4.385 4.385 0.000   0 4.385
NCMJ77 26/03/2015 Put 5.000 0.006 0.006 0.000   130 0.006
NCMCT7 26/03/2015 Call 5.500 3.900 3.900 0.000   0 3.900
NCMCU7 26/03/2015 Put 5.500 0.015 0.015 0.000   100 0.015
NCMX79 26/03/2015 Call 6.000 3.425 3.425 0.000   0 3.425
NCMX89 26/03/2015 Put 6.000 0.035 0.035 0.000   100 0.035
NCMJW9 26/03/2015 Call 6.500 2.955 2.955 0.000   0 2.955
NCMKC9 26/03/2015 Put 6.500 0.065 0.065 0.000   321 0.065
NCMEG9 26/03/2015 Call 7.000 2.510 2.510 0.000   0 2.510
NCMEH9 26/03/2015 Put 7.000 0.115 0.115 0.000   400 0.115
NCMK88 26/03/2015 Call 7.010 2.500 2.500 0.000   0 2.500
NCMK78 26/03/2015 Put 7.010 0.115 0.115 0.000   0 0.115
NCMZS8 26/03/2015 Call 7.500 2.090 2.090 0.000   0 2.090
NCMZT8 26/03/2015 Put 7.500 0.185 0.185 0.000   229 0.185
NCMJU8 26/03/2015 Call 7.510 2.080 2.080 0.000   250 2.080
NCMJV8 26/03/2015 Put 7.510 0.185 0.185 0.190 100 100 0.185
NCMLH7 26/03/2015 Call 7.750 1.890 1.890 0.000   0 1.890
NCMLS7 26/03/2015 Put 7.750 0.235 0.235 0.000   320 0.235
NCMZQ8 26/03/2015 Call 8.000 1.700 1.700 0.000 125 125 1.700
NCMZR8 26/03/2015 Put 8.000 0.290 0.290 0.000   701 0.290
NCMY19 26/03/2015 Call 8.250 1.520 1.520 0.000   0 1.520
NCMY29 26/03/2015 Put 8.250 0.360 0.360 0.000   60 0.360
NCMX18 26/03/2015 Call 8.500 1.345 1.345 0.000   0 1.345
NCMX28 26/03/2015 Put 8.500 0.435 0.435 0.000   292 0.435
NCMXY9 26/03/2015 Call 8.750 1.190 1.190 0.000   24 1.190
NCMXZ9 26/03/2015 Put 8.750 0.525 0.525 0.000   0 0.525
NCMMG8 26/03/2015 Call 9.000 1.040 1.040 0.000   0 1.040
NCMMH8 26/03/2015 Put 9.000 0.625 0.625 0.000   287 0.625
NCMY49 26/03/2015 Call 9.250 0.900 0.900 0.000   0 0.900
NCMY79 26/03/2015 Put 9.250 0.740 0.740 0.000   260 0.740
NCMJJ8 26/03/2015 Call 9.500 0.780 0.780 0.750 10 10 0.780
NCMJK8 26/03/2015 Put 9.500 0.865 0.865 0.000   745 0.865
NCMYX9 26/03/2015 Call 9.750 0.665 0.665 0.000   304 0.665
NCMYZ9 26/03/2015 Put 9.750 1.000 1.000 0.000   1,103 1.000
NCMYK7 26/03/2015 Call 10.000 0.565 0.565 0.000 125 125 0.565
NCMYL7 26/03/2015 Put 10.000 1.150 1.150 0.000 125 811 1.150
NCMYI9 26/03/2015 Call 10.250 0.475 0.475 0.000   0 0.475
NCMYJ9 26/03/2015 Put 10.250 1.310 1.310 0.000   25 1.310
NCMXG7 26/03/2015 Call 10.500 0.400 0.400 0.380 250 640 0.400
NCMXH7 26/03/2015 Put 10.500 1.480 1.480 0.000 100 1,817 1.480
NCMYU9 26/03/2015 Call 10.750 0.335 0.335 0.000   100 0.335
NCMYV9 26/03/2015 Put 10.750 1.665 1.665 0.000   108 1.665
NCMXD7 26/03/2015 Call 11.000 0.275 0.275 0.300 1,195 2,294 0.275
NCMXF7 26/03/2015 Put 11.000 1.860 1.860 0.000   170 1.860
NCMY89 26/03/2015 Call 11.250 0.230 0.230 0.225 210 989 0.230
NCMYH9 26/03/2015 Put 11.250 2.065 2.065 0.000   24 2.065
NCMT97 26/03/2015 Call 11.500 0.185 0.185 0.190 150 1,297 0.185
NCMTA7 26/03/2015 Put 11.500 2.275 2.275 0.000   1,500 2.275
NCMBZ7 26/03/2015 Call 11.750 0.150 0.150 0.000   2,186 0.150
NCMC17 26/03/2015 Put 11.750 2.495 2.495 0.000   0 2.495
NCMTB7 26/03/2015 Call 12.000 0.120 0.120 0.000   268 0.120
NCMTC7 26/03/2015 Put 12.000 2.725 2.725 0.000   0 2.725
NCMCS8 26/03/2015 Call 12.010 0.120 0.120 0.000   0 0.120
NCMCR8 26/03/2015 Put 12.010 2.675 2.675 0.000 225 475 2.675
NCMDU7 26/03/2015 Call 12.250 0.100 0.100 0.000   250 0.100
NCMDV7 26/03/2015 Put 12.250 2.960 2.960 0.000   0 2.960
NCMLT7 26/03/2015 Call 12.260 0.100 0.100 0.000   80 0.100
NCMLU7 26/03/2015 Put 12.260 2.905 2.905 0.000   0 2.905
NCMC87 26/03/2015 Call 12.500 0.080 0.080 0.000   130 0.080
NCMC97 26/03/2015 Put 12.500 3.195 3.195 0.000   0 3.195
NCMLX7 26/03/2015 Call 12.510 0.080 0.080 0.000   10 0.080
NCMLW7 26/03/2015 Put 12.510 3.135 3.135 0.000   340 3.135
NCMDW7 26/03/2015 Call 12.750 0.065 0.065 0.000   0 0.065
NCMDX7 26/03/2015 Put 12.750 3.440 3.440 0.000   0 3.440
NCMBI7 26/03/2015 Call 13.000 0.055 0.055 0.000   0 0.055
NCMBJ7 26/03/2015 Put 13.000 3.685 3.685 0.000   120 3.685
NCMLY7 26/03/2015 Call 13.010 0.055 0.055 0.000   90 0.055
NCMLZ7 26/03/2015 Put 13.010 3.605 3.605 0.000   147 3.605
NCMTU7 26/03/2015 Call 13.250 0.045 0.045 0.000   15 0.045
NCMTV7 26/03/2015 Put 13.250 3.930 3.930 0.000   0 3.930
NCMTI9 26/03/2015 Call 14.000 0.025 0.025 0.000   230 0.025
NCMTJ9 26/03/2015 Put 14.000 4.680 4.680 0.000   0 4.680
NCMKC8 26/03/2015 Call 14.010 0.025 0.025 0.000   0 0.025
NCMKB8 26/03/2015 Put 14.010 4.570 4.570 0.000   0 4.570
NCMP79 26/03/2015 Call 15.000 0.010 0.010 0.000   182 0.010
NCMP89 26/03/2015 Put 15.000 5.680 5.680 0.000 100 78 5.680
NCMKD8 26/03/2015 Call 15.010 0.010 0.010 0.000   0 0.010
NCMKE8 26/03/2015 Put 15.010 5.545 5.545 0.000   0 5.545
NCMJ39 26/03/2015 Call 17.000 0.002 0.002 0.000   100 0.002
NCMJ49 26/03/2015 Put 17.000 7.680 7.680 0.000   0 7.680
NCML47 26/03/2015 Call 18.010 0.001 0.001 0.000   0 0.001
NCMKW7 26/03/2015 Put 18.010 8.505 8.505 0.000   120 8.505
NCML67 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCML57 26/03/2015 Put 19.010 9.500 9.500 0.000   85 9.500
NCMBY9 26/03/2015 Call 20.000 0.000 0.000 0.000   138 0.000
NCMBZ9 26/03/2015 Put 20.000 10.680 10.680 0.000   0 10.680
NCML77 26/03/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCML87 26/03/2015 Put 20.010 10.490 10.490 0.000   85 10.490
NCMN47 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
NCMN37 26/03/2015 Put 21.000 11.680 11.680 0.000   0 11.680
NCMN17 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMN27 26/03/2015 Put 21.010 11.490 11.490 0.000   712 11.490
NCMCG9 26/03/2015 Call 24.000 0.000 0.000 0.000   5 0.000
NCMCH9 26/03/2015 Put 24.000 14.680 14.680 0.000   0 14.680
NCMEI8 26/03/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEJ8 26/03/2015 Put 33.010 23.335 23.335 0.000   12 23.335
NCMET8 26/03/2015 Call 34.010 0.000 0.000 0.000   0 0.000
NCMES8 26/03/2015 Put 34.010 24.325 24.325 0.000   0 24.325
NCMEU8 26/03/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMEV8 26/03/2015 Put 35.010 25.315 25.315 0.000   278 25.315
NCME78 26/03/2015 Call 36.010 0.000 0.000 0.000   0 0.000
NCME88 26/03/2015 Put 36.010 26.300 26.300 0.000   0 26.300
NCME68 26/03/2015 Call 39.010 0.000 0.000 0.000   0 0.000
NCME58 26/03/2015 Put 39.010 29.265 29.265 0.000   27 29.265
NCMLM8 23/04/2015 Call 7.500            
NCMLR8 23/04/2015 Put 7.500            
NCMLU8 23/04/2015 Call 7.750            
NCMLW8 23/04/2015 Put 7.750            
NCMKL8 23/04/2015 Call 8.000 1.770 1.770 0.000   0 1.770
NCMKM8 23/04/2015 Put 8.000 0.340 0.340 0.000   0 0.340
NCMKN8 23/04/2015 Call 8.250 1.590 1.590 0.000   0 1.590
NCMKO8 23/04/2015 Put 8.250 0.415 0.415 0.000   0 0.415
NCMKP8 23/04/2015 Call 8.500 1.420 1.420 0.000   0 1.420
NCMKQ8 23/04/2015 Put 8.500 0.490 0.490 0.000   0 0.490
NCMKR8 23/04/2015 Call 8.750 1.260 1.260 0.000   0 1.260
NCMKS8 23/04/2015 Put 8.750 0.580 0.580 0.000   0 0.580
NCMKT8 23/04/2015 Call 9.000 1.120 1.120 0.000   0 1.120
NCMKU8 23/04/2015 Put 9.000 0.680 0.680 0.000   0 0.680
NCMKV8 23/04/2015 Call 9.250 0.985 0.985 0.000   0 0.985
NCMKW8 23/04/2015 Put 9.250 0.790 0.790 0.780 14 14 0.790
NCMKX8 23/04/2015 Call 9.500 0.870 0.870 0.000   0 0.870
NCMKY8 23/04/2015 Put 9.500 0.915 0.915 0.000   0 0.915
NCMKZ8 23/04/2015 Call 9.750 0.755 0.755 0.000   0 0.755
NCML18 23/04/2015 Put 9.750 1.050 1.050 0.000   0 1.050
NCML28 23/04/2015 Call 10.000 0.655 0.655 0.000   0 0.655
NCML38 23/04/2015 Put 10.000 1.205 1.205 0.000   0 1.205
NCML48 23/04/2015 Call 10.250 0.560 0.560 0.000   0 0.560
NCML58 23/04/2015 Put 10.250 1.365 1.365 0.000   0 1.365
NCML68 23/04/2015 Call 10.500 0.485 0.485 0.000   0 0.485
NCML78 23/04/2015 Put 10.500 1.545 1.545 0.000   0 1.545
NCML88 23/04/2015 Call 10.750 0.410 0.410 0.000   0 0.410
NCML98 23/04/2015 Put 10.750 1.725 1.725 0.000   0 1.725
NCMLA8 23/04/2015 Call 11.000 0.350 0.350 0.000   0 0.350
NCMLB8 23/04/2015 Put 11.000 1.925 1.925 0.000   0 1.925
NCMLC8 23/04/2015 Call 11.250 0.290 0.290 0.000   0 0.290
NCMLD8 23/04/2015 Put 11.250 2.125 2.125 0.000   0 2.125
NCMLE8 23/04/2015 Call 11.500 0.230 0.230 0.000   0 0.230
NCMLF8 23/04/2015 Put 11.500 2.335 2.335 0.000   0 2.335
NCMZP7 25/06/2015 Call 0.010 9.480 9.480 0.000   170 9.480
NCMX99 25/06/2015 Call 6.000 3.550 3.550 0.000   20 3.550
NCMXA9 25/06/2015 Put 6.000 0.105 0.105 0.000   100 0.105
NCMKD9 25/06/2015 Call 6.500 3.100 3.100 0.000   0 3.100
NCMKS9 25/06/2015 Put 6.500 0.160 0.160 0.000   101 0.160
NCMEI9 25/06/2015 Call 7.000 2.680 2.680 0.000   0 2.680
NCMEJ9 25/06/2015 Put 7.000 0.230 0.230 0.000   135 0.230
NCMZU8 25/06/2015 Call 7.500 2.285 2.285 0.000   0 2.285
NCMZV8 25/06/2015 Put 7.500 0.330 0.330 0.000   45 0.330
NCMIX8 25/06/2015 Call 7.750 2.095 2.095 0.000   0 2.095
NCMIY8 25/06/2015 Put 7.750 0.385 0.385 0.000   0 0.385
NCMZW8 25/06/2015 Call 8.000 1.920 1.920 0.000   10 1.920
NCMZX8 25/06/2015 Put 8.000 0.455 0.455 0.000   277 0.455
NCMDU8 25/06/2015 Call 8.250 1.750 1.750 0.000   0 1.750
NCMDV8 25/06/2015 Put 8.250 0.530 0.530 0.000   30 0.530
NCMX38 25/06/2015 Call 8.500 1.590 1.590 0.000   0 1.590
NCMX48 25/06/2015 Put 8.500 0.620 0.620 0.000   430 0.620
NCMQD7 25/06/2015 Call 8.750 1.435 1.435 0.000   0 1.435
NCMQE7 25/06/2015 Put 8.750 0.715 0.715 0.000   300 0.715
NCMMI8 25/06/2015 Call 9.000 1.295 1.295 0.000   0 1.295
NCMMJ8 25/06/2015 Put 9.000 0.820 0.820 0.000   155 0.820
NCMPS7 25/06/2015 Call 9.250 1.160 1.160 0.000   0 1.160
NCMPT7 25/06/2015 Put 9.250 0.935 0.935 0.000   150 0.935
NCMJL8 25/06/2015 Call 9.500 1.040 1.040 0.000   59 1.040
NCMJM8 25/06/2015 Put 9.500 1.060 1.060 0.000   160 1.060
NCMP47 25/06/2015 Call 9.750 0.920 0.920 0.000   0 0.920
NCMP57 25/06/2015 Put 9.750 1.195 1.195 0.000   30 1.195
NCMYM7 25/06/2015 Call 10.000 0.815 0.815 0.000   419 0.815
NCMYN7 25/06/2015 Put 10.000 1.335 1.335 0.000   3,250 1.335
NCMK98 25/06/2015 Call 10.010 0.810 0.810 0.000   0 0.810
NCMKA8 25/06/2015 Put 10.010 1.320 1.320 0.000   0 1.320
NCMPM7 25/06/2015 Call 10.250 0.720 0.720 0.000   0 0.720
NCMPP7 25/06/2015 Put 10.250 1.490 1.490 0.000   200 1.490
NCMXI7 25/06/2015 Call 10.500 0.630 0.630 0.000   20 0.630
NCMXJ7 25/06/2015 Put 10.500 1.650 1.650 0.000   1,650 1.650
NCMP67 25/06/2015 Call 10.750 0.555 0.555 0.000   0 0.555
NCMP77 25/06/2015 Put 10.750 1.825 1.825 0.000   110 1.825
NCMXK7 25/06/2015 Call 11.000 0.485 0.485 0.500 1,025 1,035 0.485
NCMXL7 25/06/2015 Put 11.000 2.005 2.005 0.000   70 2.005
NCMPQ7 25/06/2015 Call 11.250 0.425 0.425 0.000   400 0.425
NCMPR7 25/06/2015 Put 11.250 2.195 2.195 0.000   0 2.195
NCMTD7 25/06/2015 Call 11.500 0.365 0.365 0.000   0 0.365
NCMTK7 25/06/2015 Put 11.500 2.390 2.390 0.000   800 2.390
NCMP87 25/06/2015 Call 11.750 0.320 0.320 0.000 300 1,200 0.320
NCMP97 25/06/2015 Put 11.750 2.600 2.600 0.000   0 2.600
NCMTL7 25/06/2015 Call 12.000 0.280 0.280 0.000   81 0.280
NCMTM7 25/06/2015 Put 12.000 2.810 2.810 0.000   1,668 2.810
NCMPK7 25/06/2015 Call 12.250 0.245 0.245 0.000   0 0.245
NCMPL7 25/06/2015 Put 12.250 3.030 3.030 0.000   0 3.030
NCMCF7 25/06/2015 Call 12.500 0.215 0.215 0.000   3,403 0.215
NCMCG7 25/06/2015 Put 12.500 3.255 3.255 0.000   0 3.255
NCMQL7 25/06/2015 Call 12.750 0.185 0.185 0.000   0 0.185
NCMQM7 25/06/2015 Put 12.750 3.485 3.485 0.000   0 3.485
NCMBK7 25/06/2015 Call 13.000 0.160 0.160 0.000   9 0.160
NCMBL7 25/06/2015 Put 13.000 3.720 3.720 0.000   0 3.720
NCMTW7 25/06/2015 Call 13.250 0.145 0.145 0.000 200 1,211 0.145
NCMTX7 25/06/2015 Put 13.250 3.955 3.955 0.000   50 3.955
NCMVC9 25/06/2015 Call 13.500 0.125 0.125 0.000   0 0.125
NCMVD9 25/06/2015 Put 13.500 4.195 4.195 0.000   0 4.195
NCMTK9 25/06/2015 Call 14.000 0.100 0.100 0.000   3 0.100
NCMTL9 25/06/2015 Put 14.000 4.685 4.685 0.000   40 4.685
NCMBQ8 25/06/2015 Call 14.010 0.100 0.100 0.000   0 0.100
NCMBR8 25/06/2015 Put 14.010 4.540 4.540 0.000   452 4.540
NCMP99 25/06/2015 Call 15.000 0.065 0.065 0.075 50 316 0.065
NCMPK9 25/06/2015 Put 15.000 5.680 5.680 0.000   0 5.680
NCMJ58 25/06/2015 Call 15.010 0.065 0.065 0.000   0 0.065
NCMJ48 25/06/2015 Put 15.010 5.495 5.495 0.000   0 5.495
NCMJ99 25/06/2015 Call 16.000 0.045 0.045 0.000   560 0.045
NCMJA9 25/06/2015 Put 16.000 6.680 6.680 0.000   0 6.680
NCMC78 25/06/2015 Call 19.000 0.020 0.020 0.000   90 0.020
NCMC88 25/06/2015 Put 19.000 9.680 9.680 0.000   0 9.680
NCMUH7 25/06/2015 Call 20.000 0.015 0.015 0.000   610 0.015
NCMUK7 25/06/2015 Put 20.000 10.680 10.680 0.000   0 10.680
NCMWN7 25/06/2015 Call 20.010 0.015 0.015 0.000   0 0.015
NCMWO7 25/06/2015 Put 20.010 10.355 10.355 0.000   935 10.355
NCMN57 25/06/2015 Call 21.000 0.010 0.010 0.000   0 0.010
NCMN67 25/06/2015 Put 21.000 11.680 11.680 0.000   0 11.680
NCMN87 25/06/2015 Call 21.010 0.010 0.010 0.000   0 0.010
NCMN77 25/06/2015 Put 21.010 11.340 11.340 0.000   337 11.340
NCMRW7 25/06/2015 Call 22.000 0.009 0.009 0.000   15 0.009
NCMRX7 25/06/2015 Put 22.000 12.680 12.680 0.000   0 12.680
NCMRS7 25/06/2015 Call 23.000 0.007 0.007 0.000   200 0.007
NCMRT7 25/06/2015 Put 23.000 13.680 13.680 0.000   0 13.680
NCMCQ8 25/06/2015 Call 23.010 0.007 0.007 0.000   0 0.007
NCMCP8 25/06/2015 Put 23.010 13.315 13.315 0.000   562 13.315
NCMFQ8 25/06/2015 Call 25.010 0.004 0.004 0.000   0 0.004
NCMFR8 25/06/2015 Put 25.010 15.300 15.300 0.000   220 15.300
NCMRM7 25/06/2015 Call 30.000 0.001 0.001 0.000   300 0.001
NCMRN7 25/06/2015 Put 30.000 20.680 20.680 0.000   0 20.680
NCMWM7 25/06/2015 Call 30.010 0.001 0.001 0.000   0 0.001
NCMWL7 25/06/2015 Put 30.010 20.300 20.300 0.000   224 20.300
NCMT27 25/06/2015 Call 31.000 0.000 0.000 0.000   50 0.000
NCMT37 25/06/2015 Put 31.000 21.910 21.910 0.000   0 21.910
NCMD78 25/06/2015 Call 31.010 0.001 0.001 0.000   0 0.001
NCMD68 25/06/2015 Put 31.010 21.645 21.645 0.000   0 21.645
NCMD48 25/06/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMD58 25/06/2015 Put 32.010 22.595 22.595 0.000   124 22.595
NCMD18 25/06/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMCZ8 25/06/2015 Put 32.510 23.070 23.070 0.000   169 23.070
NCMXB9 24/09/2015 Call 6.000 3.665 3.665 0.000   0 3.665
NCMXC9 24/09/2015 Put 6.000 0.170 0.170 0.000   55 0.170
NCMKT9 24/09/2015 Call 6.500 3.225 3.225 0.000   0 3.225
NCMKW9 24/09/2015 Put 6.500 0.235 0.235 0.220 103 103 0.235
NCMEK9 24/09/2015 Call 7.000 2.825 2.825 0.000   0 2.825
NCMEL9 24/09/2015 Put 7.000 0.335 0.335 0.000   0 0.335
NCMK18 24/09/2015 Call 7.010 2.815 2.815 0.000   0 2.815
NCMK28 24/09/2015 Put 7.010 0.330 0.330 0.000   0 0.330
NCMCZ9 24/09/2015 Call 7.500 2.455 2.455 0.000   0 2.455
NCMD19 24/09/2015 Put 7.500 0.455 0.455 0.000   0 0.455
NCMIZ8 24/09/2015 Call 7.750 2.285 2.285 0.000   0 2.285
NCMJ18 24/09/2015 Put 7.750 0.530 0.530 0.000   0 0.530
NCMT48 24/09/2015 Call 8.000 2.115 2.115 0.000   0 2.115
NCMT58 24/09/2015 Put 8.000 0.605 0.605 0.000   0 0.605
NCMGN8 24/09/2015 Call 8.250 1.955 1.955 0.000   0 1.955
NCMGO8 24/09/2015 Put 8.250 0.690 0.690 0.000   0 0.690
NCMRM8 24/09/2015 Call 8.500 1.800 1.800 0.000   0 1.800
NCMRN8 24/09/2015 Put 8.500 0.785 0.785 0.000   0 0.785
NCMFG8 24/09/2015 Call 8.750 1.650 1.650 0.000   0 1.650
NCMFH8 24/09/2015 Put 8.750 0.880 0.880 0.000   0 0.880
NCMQ48 24/09/2015 Call 9.000 1.515 1.515 0.000   0 1.515
NCMQ58 24/09/2015 Put 9.000 0.995 0.995 0.000   110 0.995
NCMF58 24/09/2015 Call 9.250 1.385 1.385 0.000   0 1.385
NCMF68 24/09/2015 Put 9.250 1.105 1.105 0.000   0 1.105
NCMNX8 24/09/2015 Call 9.500 1.265 1.265 0.000   0 1.265
NCMNY8 24/09/2015 Put 9.500 1.235 1.235 0.000   0 1.235
NCMF38 24/09/2015 Call 9.750 1.150 1.150 0.000   0 1.150
NCMF48 24/09/2015 Put 9.750 1.365 1.365 0.000   0 1.365
NCMN18 24/09/2015 Call 10.000 1.040 1.040 0.000   0 1.040
NCMN28 24/09/2015 Put 10.000 1.505 1.505 0.000   0 1.505
NCMFK8 24/09/2015 Call 10.250 0.945 0.945 0.000   0 0.945
NCMFM8 24/09/2015 Put 10.250 1.660 1.660 0.000   0 1.660
NCMLZ8 24/09/2015 Call 10.500 0.850 0.850 0.000   0 0.850
NCMM18 24/09/2015 Put 10.500 1.815 1.815 0.000   25 1.815
NCMF18 24/09/2015 Call 10.750 0.765 0.765 0.000   0 0.765
NCMF28 24/09/2015 Put 10.750 1.985 1.985 0.000   0 1.985
NCMN38 24/09/2015 Call 11.000 0.690 0.690 0.000   30 0.690
NCMN48 24/09/2015 Put 11.000 2.160 2.160 0.000   20 2.160
NCMFI8 24/09/2015 Call 11.250 0.615 0.615 0.000   0 0.615
NCMFJ8 24/09/2015 Put 11.250 2.335 2.335 0.000   0 2.335
NCMLS8 24/09/2015 Call 11.500 0.555 0.555 0.000   0 0.555
NCMLT8 24/09/2015 Put 11.500 2.525 2.525 0.000   0 2.525
NCMF78 24/09/2015 Call 11.750 0.500 0.500 0.000   0 0.500
NCMFF8 24/09/2015 Put 11.750 2.715 2.715 0.000   0 2.715
NCMMW8 24/09/2015 Call 12.000 0.440 0.440 0.000   0 0.440
NCMMX8 24/09/2015 Put 12.000 2.905 2.905 0.000   0 2.905
NCMFN8 24/09/2015 Call 12.250 0.395 0.395 0.000   0 0.395
NCMFP8 24/09/2015 Put 12.250 3.115 3.115 0.000   0 3.115
NCMLP8 24/09/2015 Call 12.500 0.355 0.355 0.000   0 0.355
NCMLQ8 24/09/2015 Put 12.500 3.325 3.325 0.000   0 3.325
NCMMY8 24/09/2015 Call 13.000 0.285 0.285 0.000   0 0.285
NCMMZ8 24/09/2015 Put 13.000 3.765 3.765 0.000   0 3.765
NCMMM8 24/09/2015 Call 13.500 0.230 0.230 0.000   7 0.230
NCMMN8 24/09/2015 Put 13.500 4.225 4.225 0.000   0 4.225
NCMLN8 24/09/2015 Call 14.000 0.185 0.185 0.000   0 0.185
NCMLO8 24/09/2015 Put 14.000 4.710 4.710 0.000   0 4.710
NCMK48 24/09/2015 Call 14.010 0.185 0.185 0.000   0 0.185
NCMK38 24/09/2015 Put 14.010 4.545 4.545 0.000   0 4.545
NCMK58 24/09/2015 Call 15.010 0.115 0.115 0.000   0 0.115
NCMK68 24/09/2015 Put 15.010 5.450 5.450 0.000   150 5.450
NCMGU8 24/09/2015 Call 20.010 0.010 0.010 0.000   0 0.010
NCMGT8 24/09/2015 Put 20.010 10.220 10.220 0.000   120 10.220
NCMFS8 24/09/2015 Call 25.010 0.001 0.001 0.000   0 0.001
NCMG48 24/09/2015 Put 25.010 15.085 15.085 0.000   0 15.085
NCMJC7 17/12/2015 Call 5.000 4.505 4.505 0.000   0 4.505
NCMJD7 17/12/2015 Put 5.000 0.105 0.105 0.000   252 0.105
NCMCZ7 17/12/2015 Call 5.500 4.050 4.050 0.000   0 4.050
NCMD17 17/12/2015 Put 5.500 0.155 0.155 0.000   50 0.155
NCMXD9 17/12/2015 Call 6.000 3.620 3.620 0.000   40 3.620
NCMXH9 17/12/2015 Put 6.000 0.230 0.230 0.000   0 0.230
NCMKX9 17/12/2015 Call 6.500 3.210 3.210 0.000   0 3.210
NCMKY9 17/12/2015 Put 6.500 0.320 0.320 0.000   100 0.320
NCMEM9 17/12/2015 Call 7.000 2.830 2.830 0.000   100 2.830
NCMEN9 17/12/2015 Put 7.000 0.435 0.435 0.000   300 0.435
NCMB29 17/12/2015 Call 7.500 2.475 2.475 0.000   5 2.475
NCMB39 17/12/2015 Put 7.500 0.580 0.580 0.000   0 0.580
NCMZY8 17/12/2015 Call 8.000 2.155 2.155 0.000   130 2.155
NCMB19 17/12/2015 Put 8.000 0.745 0.745 0.000   450 0.745
NCMX58 17/12/2015 Call 8.500 1.870 1.870 0.000   0 1.870
NCMX68 17/12/2015 Put 8.500 0.940 0.940 0.000   55 0.940
NCMMK8 17/12/2015 Call 9.000 1.615 1.615 0.000   0 1.615
NCMML8 17/12/2015 Put 9.000 1.170 1.170 0.000   0 1.170
NCMJN8 17/12/2015 Call 9.500 1.385 1.385 0.000   0 1.385
NCMJO8 17/12/2015 Put 9.500 1.420 1.420 0.000   0 1.420
NCMZC7 17/12/2015 Call 10.000 1.180 1.180 0.000   450 1.180
NCMZD7 17/12/2015 Put 10.000 1.695 1.695 0.000   20 1.695
NCMXO7 17/12/2015 Call 10.500 1.015 1.015 0.000   0 1.015
NCMXP7 17/12/2015 Put 10.500 2.000 2.000 0.000   0 2.000
NCMXM7 17/12/2015 Call 11.000 0.860 0.860 0.000   22 0.860
NCMXN7 17/12/2015 Put 11.000 2.330 2.330 0.000   40 2.330
NCMTP7 17/12/2015 Call 11.500 0.730 0.730 0.000   0 0.730
NCMTQ7 17/12/2015 Put 11.500 2.680 2.680 0.000   0 2.680
NCMTN7 17/12/2015 Call 12.000 0.620 0.620 0.000   300 0.620
NCMTO7 17/12/2015 Put 12.000 3.055 3.055 0.000   4 3.055
NCMCH7 17/12/2015 Call 12.500 0.520 0.520 0.000   0 0.520
NCMCI7 17/12/2015 Put 12.500 3.450 3.450 0.000   0 3.450
NCMBM7 17/12/2015 Call 13.000 0.445 0.445 0.000   0 0.445
NCMBO7 17/12/2015 Put 13.000 3.865 3.865 0.000   102 3.865
NCMVE9 17/12/2015 Call 13.500 0.375 0.375 0.000   260 0.375
NCMVF9 17/12/2015 Put 13.500 4.300 4.300 0.000   0 4.300
NCMTM9 17/12/2015 Call 14.000 0.320 0.320 0.000   0 0.320
NCMU29 17/12/2015 Put 14.000 4.750 4.750 0.000   657 4.750
NCMPP9 17/12/2015 Call 15.000 0.230 0.230 0.000   278 0.230
NCMPQ9 17/12/2015 Put 15.000 5.695 5.695 0.000   0 5.695
NCMJB9 17/12/2015 Call 16.000 0.165 0.165 0.000   365 0.165
NCMJC9 17/12/2015 Put 16.000 6.680 6.680 0.000   480 6.680
NCMRK8 17/12/2015 Call 17.000 0.115 0.115 0.000   450 0.115
NCMRL8 17/12/2015 Put 17.000 7.680 7.680 0.000   0 7.680
NCMFT8 17/12/2015 Call 18.000 0.085 0.085 0.000   50 0.085
NCMFU8 17/12/2015 Put 18.000 8.680 8.680 0.000   0 8.680
NCMFX8 17/12/2015 Call 20.000 0.050 0.050 0.040 1,000 6,745 0.050
NCMFY8 17/12/2015 Put 20.000 10.680 10.680 0.000   0 10.680
NCMFV8 17/12/2015 Call 21.000 0.035 0.035 0.000   61 0.035
NCMFW8 17/12/2015 Put 21.000 11.680 11.680 0.000   0 11.680
NCMFL8 17/12/2015 Call 23.000 0.025 0.025 0.000   1,200 0.025
NCMFO8 17/12/2015 Put 23.000 13.680 13.680 0.000   0 13.680
NCMG28 17/12/2015 Call 24.000 0.020 0.020 0.000   50 0.020
NCMG38 17/12/2015 Put 24.000 14.680 14.680 0.000   0 14.680
NCMFZ8 17/12/2015 Call 25.000 0.015 0.015 0.010 1,000 1,967 0.015
NCMG18 17/12/2015 Put 25.000 15.680 15.680 0.000   0 15.680
NCMIO8 17/12/2015 Call 28.000 0.009 0.009 0.000   50 0.009
NCMIP8 17/12/2015 Put 28.000 18.680 18.680 0.000   0 18.680
NCMM28 17/12/2015 Call 29.000 0.007 0.007 0.000   5,801 0.007
NCMM38 17/12/2015 Put 29.000 19.680 19.680 0.000   0 19.680
NCMWR8 17/12/2015 Call 35.000 0.003 0.003 0.000   330 0.003
NCMWQ8 17/12/2015 Put 35.000 25.680 25.680 0.000   0 25.680
NCMWN8 17/12/2015 Call 40.000 0.002 0.002 0.000   6,681 0.002
NCMWM8 17/12/2015 Put 40.000 30.680 30.680 0.000   0 30.680
NCMKE9 17/12/2015 Call 40.010 0.002 0.002 0.000   0 0.002
NCMKF9 17/12/2015 Put 40.010 29.495 29.495 0.000   360 29.495
NCMBT7 23/03/2016 Call 7.500 2.695 2.695 0.000   0 2.695
NCMBU7 23/03/2016 Put 7.500 0.665 0.665 0.000   0 0.665
NCMZ19 23/03/2016 Call 8.000 2.375 2.375 0.000   0 2.375
NCMZ29 23/03/2016 Put 8.000 0.840 0.840 0.000   0 0.840
NCMBR7 23/03/2016 Call 8.500 2.090 2.090 0.000   0 2.090
NCMBS7 23/03/2016 Put 8.500 1.030 1.030 0.000   0 1.030
NCMZD9 23/03/2016 Call 9.000 1.835 1.835 0.000   0 1.835
NCMZE9 23/03/2016 Put 9.000 1.260 1.260 0.000   20 1.260
NCMB17 23/03/2016 Call 9.500 1.595 1.595 0.000   0 1.595
NCMB27 23/03/2016 Put 9.500 1.505 1.505 0.000   0 1.505
NCMZF9 23/03/2016 Call 10.000 1.375 1.375 0.000   0 1.375
NCMZG9 23/03/2016 Put 10.000 1.775 1.775 0.000   0 1.775
NCMZX9 23/03/2016 Call 10.500 1.185 1.185 0.000   0 1.185
NCMZY9 23/03/2016 Put 10.500 2.075 2.075 0.000   0 2.075
NCMZB9 23/03/2016 Call 11.000 1.005 1.005 0.000   0 1.005
NCMZC9 23/03/2016 Put 11.000 2.390 2.390 0.000   80 2.390
NCMZ99 23/03/2016 Call 11.500 0.855 0.855 0.000   0 0.855
NCMZA9 23/03/2016 Put 11.500 2.735 2.735 0.000   0 2.735
NCMBX7 23/03/2016 Call 12.000 0.725 0.725 0.000   178 0.725
NCMBY7 23/03/2016 Put 12.000 3.100 3.100 0.000   0 3.100
NCMDS7 23/03/2016 Call 12.500 0.610 0.610 0.000   0 0.610
NCMDT7 23/03/2016 Put 12.500 3.485 3.485 0.000   0 3.485
NCME77 23/03/2016 Call 13.000 0.510 0.510 0.000   220 0.510
NCME87 23/03/2016 Put 13.000 3.895 3.895 0.000   0 3.895
NCMJE7 23/06/2016 Call 5.000 4.660 4.660 0.000   0 4.660
NCMJF7 23/06/2016 Put 5.000 0.135 0.135 0.000   150 0.135
NCMD27 23/06/2016 Call 5.500 4.255 4.255 0.000   0 4.255
NCMD37 23/06/2016 Put 5.500 0.215 0.215 0.000   50 0.215
NCMXI9 23/06/2016 Call 6.000 3.875 3.875 0.000   0 3.875
NCMXJ9 23/06/2016 Put 6.000 0.315 0.315 0.000   125 0.315
NCMKZ9 23/06/2016 Call 6.500 3.520 3.520 0.000   0 3.520
NCML19 23/06/2016 Put 6.500 0.445 0.445 0.000   0 0.445
NCMEO9 23/06/2016 Call 7.000 3.190 3.190 0.000   0 3.190
NCMFX9 23/06/2016 Put 7.000 0.590 0.590 0.000   0 0.590
NCMU99 23/06/2016 Call 7.500 2.885 2.885 0.000   0 2.885
NCMUA9 23/06/2016 Put 7.500 0.770 0.770 0.000   110 0.770
NCMK89 23/06/2016 Call 8.000 2.610 2.610 0.000   20 2.610
NCMK99 23/06/2016 Put 8.000 0.975 0.975 0.000   0 0.975
NCMG69 23/06/2016 Call 8.500 2.350 2.350 0.000   54 2.350
NCMG79 23/06/2016 Put 8.500 1.200 1.200 0.000   0 1.200
NCMGO9 23/06/2016 Call 9.000 2.125 2.125 0.000   0 2.125
NCMGP9 23/06/2016 Put 9.000 1.455 1.455 0.000   20 1.455
NCMG89 23/06/2016 Call 9.500 1.915 1.915 0.000   0 1.915
NCMG99 23/06/2016 Put 9.500 1.730 1.730 0.000   0 1.730
NCMGM9 23/06/2016 Call 10.000 1.725 1.725 0.000   0 1.725
NCMGN9 23/06/2016 Put 10.000 2.025 2.025 0.000   0 2.025
NCMFV9 23/06/2016 Call 10.500 1.555 1.555 0.000   0 1.555
NCMFW9 23/06/2016 Put 10.500 2.340 2.340 0.000   0 2.340
NCMGQ9 23/06/2016 Call 11.000 1.400 1.400 0.000   0 1.400
NCMGR9 23/06/2016 Put 11.000 2.675 2.675 0.000   0 2.675
NCMGK9 23/06/2016 Call 11.500 1.260 1.260 0.000   0 1.260
NCMGL9 23/06/2016 Put 11.500 3.030 3.030 0.000   0 3.030
NCMJ69 23/06/2016 Call 12.000 1.140 1.140 0.000   0 1.140
NCMJ79 23/06/2016 Put 12.000 3.400 3.400 0.000   0 3.400
NCMKQ9 23/06/2016 Call 12.500 1.020 1.020 0.000   0 1.020
NCMKR9 23/06/2016 Put 12.500 3.775 3.775 0.000   0 3.775
NCMQE9 23/06/2016 Call 13.000 0.925 0.925 0.000   1,000 0.925
NCMQF9 23/06/2016 Put 13.000 4.180 4.180 0.000   0 4.180
NCMUP9 23/06/2016 Call 13.500 0.835 0.835 0.000   0 0.835
NCMUQ9 23/06/2016 Put 13.500 4.590 4.590 0.000   0 4.590
NCMUR9 23/06/2016 Call 14.000 0.750 0.750 0.000   1,000 0.750
NCMUS9 23/06/2016 Put 14.000 5.010 5.010 0.000   0 5.010
NCMN39 23/06/2016 Call 30.000 0.045 0.045 0.000   864 0.045
NCMN29 23/06/2016 Put 30.000 20.680 20.680 0.000   0 20.680
NCMN49 23/06/2016 Call 35.000 0.025 0.025 0.000   50 0.025
NCMN59 23/06/2016 Put 35.000 25.680 25.680 0.000   0 25.680
NCMN79 23/06/2016 Call 40.000 0.015 0.015 0.000   6,030 0.015
NCMN69 23/06/2016 Put 40.000 30.680 30.680 0.000   0 30.680
NCMWH7 22/12/2016 Call 5.500 4.395 4.395 0.000   10 4.395
NCMWI7 22/12/2016 Put 5.500 0.390 0.390 0.000   220 0.390
NCMYT7 22/12/2016 Call 6.000 4.035 4.035 0.000   0 4.035
NCMYU7 22/12/2016 Put 6.000 0.505 0.505 0.000   100 0.505
NCMY17 22/12/2016 Call 6.500 3.690 3.690 0.000   0 3.690
NCMY27 22/12/2016 Put 6.500 0.635 0.635 0.000   220 0.635
NCMYR7 22/12/2016 Call 7.000 3.375 3.375 0.000   0 3.375
NCMYS7 22/12/2016 Put 7.000 0.795 0.795 0.000   0 0.795
NCMWJ7 22/12/2016 Call 7.500 3.075 3.075 0.000   0 3.075
NCMXZ7 22/12/2016 Put 7.500 0.965 0.965 0.000   0 0.965
NCMY77 22/12/2016 Call 8.000 2.800 2.800 0.000   20 2.800
NCMYO7 22/12/2016 Put 8.000 1.160 1.160 0.000   0 1.160
NCMY57 22/12/2016 Call 8.500 2.540 2.540 0.000   14 2.540
NCMY67 22/12/2016 Put 8.500 1.370 1.370 0.000   0 1.370
NCMYP7 22/12/2016 Call 9.000 2.300 2.300 0.000   0 2.300
NCMYQ7 22/12/2016 Put 9.000 1.600 1.600 0.000   0 1.600
NCMY37 22/12/2016 Call 9.500 2.075 2.075 0.000   49 2.075
NCMY47 22/12/2016 Put 9.500 1.850 1.850 0.000   0 1.850
NCMZ17 22/12/2016 Call 10.000 1.870 1.870 0.000   12 1.870
NCMZ27 22/12/2016 Put 10.000 2.120 2.120 2.040 20 20 2.120
NCMZL7 22/12/2016 Call 10.500 1.680 1.680 0.000   6 1.680
NCMZM7 22/12/2016 Put 10.500 2.410 2.410 0.000   0 2.410
NCMDM8 22/12/2016 Call 11.000 1.505 1.505 0.000   19 1.505
NCMDN8 22/12/2016 Put 11.000 2.725 2.725 0.000   0 2.725
NCMDO8 22/12/2016 Call 11.500 1.345 1.345 0.000   3 1.345
NCMDP8 22/12/2016 Put 11.500 3.055 3.055 0.000   0 3.055
NCMDR8 22/12/2016 Call 12.000 1.205 1.205 0.000   6 1.205
NCMDQ8 22/12/2016 Put 12.000 3.405 3.405 0.000   0 3.405
NCMDS8 22/12/2016 Call 12.500 1.065 1.065 0.000   206 1.065
NCMDT8 22/12/2016 Put 12.500 3.765 3.765 0.000   0 3.765
NCMEN8 22/12/2016 Call 13.000 0.960 0.960 0.000   0 0.960
NCMEM8 22/12/2016 Put 13.000 4.145 4.145 0.000   0 4.145
NCMQJ8 22/12/2016 Call 13.500 0.860 0.860 0.000   0 0.860
NCMQK8 22/12/2016 Put 13.500 4.535 4.535 0.000   0 4.535
NCMEO8 22/12/2016 Call 14.000 0.765 0.765 0.000   460 0.765
NCMEP8 22/12/2016 Put 14.000 4.945 4.945 0.000   0 4.945
NCMMV9 22/12/2016 Call 14.500 0.690 0.690 0.000   80 0.690
NCMMW9 22/12/2016 Put 14.500 5.370 5.370 0.000   0 5.370
NCMER8 22/12/2016 Call 15.000 0.625 0.625 0.650 25 130 0.625
NCMEQ8 22/12/2016 Put 15.000 5.815 5.815 0.000   100 5.815
NCMJ28 29/06/2017 Call 7.500 3.285 3.285 0.000   0 3.285
NCMJ38 29/06/2017 Put 7.500 1.075 1.075 0.000   0 1.075
NCMDW8 29/06/2017 Call 8.000 3.035 3.035 0.000   0 3.035
NCMDX8 29/06/2017 Put 8.000 1.285 1.285 0.000   400 1.285
NCMPW7 29/06/2017 Call 8.500 2.820 2.820 0.000   0 2.820
NCMPX7 29/06/2017 Put 8.500 1.525 1.525 0.000   20 1.525
NCMQB7 29/06/2017 Call 9.000 2.615 2.615 0.000   0 2.615
NCMQC7 29/06/2017 Put 9.000 1.775 1.775 0.000   0 1.775
NCMPY7 29/06/2017 Call 9.500 2.435 2.435 0.000   0 2.435
NCMPZ7 29/06/2017 Put 9.500 2.050 2.050 0.000   7 2.050
NCMQ97 29/06/2017 Call 10.000 2.260 2.260 2.285 3 221 2.260
NCMQA7 29/06/2017 Put 10.000 2.335 2.335 0.000   600 2.335
NCMQ17 29/06/2017 Call 10.500 2.090 2.090 0.000   0 2.090
NCMQ27 29/06/2017 Put 10.500 2.640 2.640 0.000   0 2.640
NCMQ77 29/06/2017 Call 11.000 1.945 1.945 0.000   0 1.945
NCMQ87 29/06/2017 Put 11.000 2.965 2.965 0.000   100 2.965
NCMQ57 29/06/2017 Call 11.500 1.795 1.795 0.000   166 1.795
NCMQ67 29/06/2017 Put 11.500 3.290 3.290 0.000   100 3.290
NCMPU7 29/06/2017 Call 12.000 1.660 1.660 0.000   0 1.660
NCMPV7 29/06/2017 Put 12.000 3.645 3.645 0.000   0 3.645
NCMQ37 29/06/2017 Call 12.500 1.545 1.545 0.000   0 1.545
NCMQ47 29/06/2017 Put 12.500 4.010 4.010 0.000   0 4.010
NCMQF7 29/06/2017 Call 13.000 1.435 1.435 1.450 10 22 1.435
NCMQG7 29/06/2017 Put 13.000 4.375 4.375 0.000   10 4.375
NCMU37 29/06/2017 Call 13.500 1.340 1.340 0.000   0 1.340
NCMU47 29/06/2017 Put 13.500 4.770 4.770 0.000   400 4.770

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.