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 12.550 Down -0.330 12.540 12.590 12.940 12.950 12.330 4,172,236 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMF17 30/07/2015 Call 10.250 2.375 2.375 0.000   0 2.375
NCMF27 30/07/2015 Put 10.250 0.055 0.055 0.000 100 450 0.055
NCMVA9 30/07/2015 Call 10.500 2.140 2.140 0.000   0 2.140
NCMVB9 30/07/2015 Put 10.500 0.070 0.070 0.000   50 0.070
NCMUJ9 30/07/2015 Call 10.750 1.905 1.905 0.000   0 1.905
NCMUK9 30/07/2015 Put 10.750 0.090 0.090 0.000   1,645 0.090
NCMU59 30/07/2015 Call 11.000 1.680 1.680 0.000   130 1.680
NCMU69 30/07/2015 Put 11.000 0.115 0.115 0.000 250 330 0.115
NCMCW7 30/07/2015 Call 11.010 1.675 1.675 0.000   105 1.675
NCMCV7 30/07/2015 Put 11.010 0.120 0.120 0.000   60 0.120
NCMU79 30/07/2015 Call 11.250 1.470 1.470 0.000   0 1.470
NCMU89 30/07/2015 Put 11.250 0.155 0.155 0.000   200 0.155
NCMTX9 30/07/2015 Call 11.500 1.265 1.265 0.000   0 1.265
NCMTY9 30/07/2015 Put 11.500 0.200 0.200 0.215 150 747 0.200
NCMCO7 30/07/2015 Call 11.510 1.255 1.255 0.000   30 1.255
NCMCN7 30/07/2015 Put 11.510 0.200 0.200 0.000   0 0.200
NCMPT9 30/07/2015 Call 11.750 1.075 1.075 0.000   67 1.075
NCMPU9 30/07/2015 Put 11.750 0.255 0.255 0.000 100 700 0.255
NCMP59 30/07/2015 Call 12.000 0.900 0.900 0.850 59 285 0.900
NCMP69 30/07/2015 Put 12.000 0.330 0.330 0.270 10 1,868 0.330
NCMEL7 30/07/2015 Call 12.010 0.895 0.895 0.000   0 0.895
NCMEK7 30/07/2015 Put 12.010 0.330 0.330 0.000   166 0.330
NCMNU9 30/07/2015 Call 12.250 0.740 0.740 0.000   200 0.740
NCMNV9 30/07/2015 Put 12.250 0.420 0.420 0.460 40 171 0.420
NCMEM7 30/07/2015 Call 12.260 0.735 0.735 0.000   30 0.735
NCMEN7 30/07/2015 Put 12.260 0.425 0.425 0.000   540 0.425
NCMNM9 30/07/2015 Call 12.500 0.595 0.595 0.480 76 615 0.595
NCMNN9 30/07/2015 Put 12.500 0.525 0.525 0.570 244 487 0.525
NCMEP7 30/07/2015 Call 12.510 0.590 0.590 0.000   25 0.590
NCMEO7 30/07/2015 Put 12.510 0.530 0.530 0.000   150 0.530
NCMNW9 30/07/2015 Call 12.750 0.475 0.475 0.450 100 388 0.475
NCMNX9 30/07/2015 Put 12.750 0.655 0.655 0.735 50 1,327 0.655
NCMW59 30/07/2015 Call 12.760 0.470 0.470 0.000   2 0.470
NCMW69 30/07/2015 Put 12.760 0.655 0.655 0.000   980 0.655
NCMPL9 30/07/2015 Call 13.000 0.370 0.370 0.310 80 841 0.370
NCMPM9 30/07/2015 Put 13.000 0.800 0.800 0.890 50 864 0.800
NCMW89 30/07/2015 Call 13.010 0.365 0.365 0.000   804 0.365
NCMW79 30/07/2015 Put 13.010 0.805 0.805 0.000   346 0.805
NCMNO9 30/07/2015 Call 13.250 0.280 0.280 0.250 6 2,484 0.280
NCMNP9 30/07/2015 Put 13.250 0.965 0.965 0.000   573 0.965
NCMXO9 30/07/2015 Call 13.260 0.280 0.280 0.000   165 0.280
NCMXN9 30/07/2015 Put 13.260 0.965 0.965 0.000   405 0.965
NCMN89 30/07/2015 Call 13.500 0.210 0.210 0.200 174 1,773 0.210
NCMN99 30/07/2015 Put 13.500 1.140 1.140 0.000 2 1,027 1.140
NCMXT9 30/07/2015 Call 13.510 0.210 0.210 0.000   659 0.210
NCMXU9 30/07/2015 Put 13.510 1.145 1.145 0.000   745 1.145
NCMP19 30/07/2015 Call 13.750 0.155 0.155 0.130 140 452 0.155
NCMP29 30/07/2015 Put 13.750 1.340 1.340 1.480 15 2,160 1.340
NCMXZ9 30/07/2015 Call 13.760 0.155 0.155 0.000   160 0.155
NCMXY9 30/07/2015 Put 13.760 1.340 1.340 0.000   160 1.340
NCMPN9 30/07/2015 Call 14.000 0.110 0.110 0.080 794 1,869 0.110
NCMPO9 30/07/2015 Put 14.000 1.545 1.545 0.000   363 1.545
NCMCX7 30/07/2015 Call 14.010 0.110 0.110 0.000   435 0.110
NCMCY7 30/07/2015 Put 14.010 1.550 1.550 0.000   740 1.550
NCMNQ9 30/07/2015 Call 14.250 0.080 0.080 0.000   789 0.080
NCMNR9 30/07/2015 Put 14.250 1.765 1.765 0.000   193 1.765
NCMNK9 30/07/2015 Call 14.500 0.055 0.055 0.050 20 1,057 0.055
NCMNL9 30/07/2015 Put 14.500 1.995 1.995 0.000   0 1.995
NCMJ27 30/07/2015 Call 14.510 0.055 0.055 0.000   80 0.055
NCMJ37 30/07/2015 Put 14.510 1.995 1.995 0.000   100 1.995
NCMP39 30/07/2015 Call 14.750 0.040 0.040 0.000   547 0.040
NCMP49 30/07/2015 Put 14.750 2.225 2.225 0.000   12 2.225
NCMPR9 30/07/2015 Call 15.000 0.025 0.025 0.000   5,422 0.025
NCMPS9 30/07/2015 Put 15.000 2.465 2.465 0.000   38 2.465
NCMXL9 30/07/2015 Call 15.010 0.025 0.025 0.000   738 0.025
NCMXM9 30/07/2015 Put 15.010 2.465 2.465 0.000   760 2.465
NCMNY9 30/07/2015 Call 15.500 0.010 0.010 0.000   4,095 0.010
NCMNZ9 30/07/2015 Put 15.500 2.955 2.955 0.000   0 2.955
NCMIZ7 30/07/2015 Call 15.510 0.010 0.010 0.000   0 0.010
NCMJ17 30/07/2015 Put 15.510 2.950 2.950 0.000   0 2.950
NCMNS9 30/07/2015 Call 16.000 0.005 0.005 0.000   930 0.005
NCMNT9 30/07/2015 Put 16.000 3.450 3.450 0.000   400 3.450
NCMEI7 30/07/2015 Call 16.010 0.005 0.005 0.000   100 0.005
NCMEJ7 30/07/2015 Put 16.010 3.440 3.440 0.000   0 3.440
NCMQ49 30/07/2015 Call 16.500 0.002 0.002 0.000   15 0.002
NCMQ59 30/07/2015 Put 16.500 3.950 3.950 0.000   0 3.950
NCMER7 30/07/2015 Call 16.510 0.002 0.002 0.000   0 0.002
NCMEQ7 30/07/2015 Put 16.510 3.935 3.935 0.000   0 3.935
NCMQZ9 30/07/2015 Call 17.000 0.001 0.001 0.000   201 0.001
NCMR19 30/07/2015 Put 17.000 4.450 4.450 0.000   0 4.450
NCMQX9 30/07/2015 Call 17.500 0.000 0.000 0.000   100 0.000
NCMQY9 30/07/2015 Put 17.500 4.950 4.950 0.000   0 4.950
NCMZN9 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
NCMZO9 30/07/2015 Put 18.000 5.450 5.450 0.000   0 5.450
NCMVR9 30/07/2015 Call 18.010 0.000 0.000 0.000   300 0.000
NCMVQ9 30/07/2015 Put 18.010 5.435 5.435 0.000   70 5.435
NCMJ57 30/07/2015 Call 19.010 0.000 0.000 0.000   0 0.000
NCMJ47 30/07/2015 Put 19.010 6.430 6.430 0.000   253 6.430
NCMCT7 30/07/2015 Call 20.010 0.000 0.000 0.000   0 0.000
NCMCU7 30/07/2015 Put 20.010 7.430 7.430 0.000   26 7.430
NCMCS7 30/07/2015 Call 21.010 0.000 0.000 0.000   0 0.000
NCMCR7 30/07/2015 Put 21.010 8.430 8.430 0.000   0 8.430
NCMBV7 30/07/2015 Call 22.010 0.000 0.000 0.000   0 0.000
NCMBW7 30/07/2015 Put 22.010 9.425 9.425 0.000   330 9.425
NCMFR7 30/07/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMFQ7 30/07/2015 Put 26.010 13.420 13.420 0.000   50 13.420
NCMIT7 30/07/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMIU7 30/07/2015 Put 26.510 13.920 13.920 0.000   39 13.920
NCMF37 27/08/2015 Call 10.250 2.490 2.490 0.000   0 2.490
NCMF47 27/08/2015 Put 10.250 0.150 0.150 0.000   0 0.150
NCMVG9 27/08/2015 Call 10.500 2.270 2.270 0.000   0 2.270
NCMVH9 27/08/2015 Put 10.500 0.185 0.185 0.000   100 0.185
NCMUL9 27/08/2015 Call 10.750 2.055 2.055 0.000   0 2.055
NCMUM9 27/08/2015 Put 10.750 0.225 0.225 0.000   7 0.225
NCMUD9 27/08/2015 Call 11.000 1.850 1.850 0.000   0 1.850
NCMUE9 27/08/2015 Put 11.000 0.270 0.270 0.000   0 0.270
NCML57 27/08/2015 Call 11.010 1.840 1.840 0.000   0 1.840
NCML47 27/08/2015 Put 11.010 0.270 0.270 0.000   0 0.270
NCMUB9 27/08/2015 Call 11.250 1.650 1.650 0.000   0 1.650
NCMUC9 27/08/2015 Put 11.250 0.325 0.325 0.000   30 0.325
NCMTZ9 27/08/2015 Call 11.500 1.465 1.465 0.000   400 1.465
NCMU19 27/08/2015 Put 11.500 0.390 0.390 0.000   50 0.390
NCMU39 27/08/2015 Call 11.750 1.290 1.290 0.000   0 1.290
NCMU49 27/08/2015 Put 11.750 0.465 0.465 0.000   100 0.465
NCMT89 27/08/2015 Call 12.000 1.130 1.130 0.000   0 1.130
NCMT99 27/08/2015 Put 12.000 0.550 0.550 0.000   111 0.550
NCMLH7 27/08/2015 Call 12.010            
NCMLG7 27/08/2015 Put 12.010            
NCMSJ9 27/08/2015 Call 12.250 0.980 0.980 0.000 50 50 0.980
NCMSK9 27/08/2015 Put 12.250 0.650 0.650 0.000   20 0.650
NCMLE7 27/08/2015 Call 12.260            
NCMLF7 27/08/2015 Put 12.260            
NCMS99 27/08/2015 Call 12.500 0.840 0.840 0.000   115 0.840
NCMSA9 27/08/2015 Put 12.500 0.760 0.760 0.000   60 0.760
NCMGP7 27/08/2015 Call 12.510 0.835 0.835 0.000   50 0.835
NCMGQ7 27/08/2015 Put 12.510 0.760 0.760 0.000   170 0.760
NCMSP9 27/08/2015 Call 12.750 0.720 0.720 0.000   198 0.720
NCMSQ9 27/08/2015 Put 12.750 0.885 0.885 0.000   0 0.885
NCMGS7 27/08/2015 Call 12.760 0.715 0.715 0.000   30 0.715
NCMGR7 27/08/2015 Put 12.760 0.885 0.885 0.000   0 0.885
NCMSZ9 27/08/2015 Call 13.000 0.610 0.610 0.000   705 0.610
NCMT19 27/08/2015 Put 13.000 1.020 1.020 0.000   232 1.020
NCMI17 27/08/2015 Call 13.010 0.605 0.605 0.000   745 0.605
NCMGZ7 27/08/2015 Put 13.010 1.025 1.025 0.000   100 1.025
NCMSH9 27/08/2015 Call 13.250 0.510 0.510 0.000   80 0.510
NCMSI9 27/08/2015 Put 13.250 1.170 1.170 0.000   165 1.170
NCMI27 27/08/2015 Call 13.260 0.505 0.505 0.000   0 0.505
NCMI37 27/08/2015 Put 13.260 1.175 1.175 0.000   100 1.175
NCMS79 27/08/2015 Call 13.500 0.425 0.425 0.000   352 0.425
NCMS89 27/08/2015 Put 13.500 1.335 1.335 1.450 20 2,240 1.335
NCMIS7 27/08/2015 Call 13.510 0.425 0.425 0.000   22 0.425
NCMIR7 27/08/2015 Put 13.510 1.335 1.335 0.000   175 1.335
NCMST9 27/08/2015 Call 13.750 0.350 0.350 0.000   206 0.350
NCMSU9 27/08/2015 Put 13.750 1.510 1.510 0.000   10 1.510
NCMSX9 27/08/2015 Call 14.000 0.290 0.290 0.000   458 0.290
NCMSY9 27/08/2015 Put 14.000 1.700 1.700 0.000   230 1.700
NCMIP7 27/08/2015 Call 14.010 0.290 0.290 0.000   730 0.290
NCMIQ7 27/08/2015 Put 14.010 1.700 1.700 0.000   24 1.700
NCMSB9 27/08/2015 Call 14.250 0.240 0.240 0.230 20 96 0.240
NCMSC9 27/08/2015 Put 14.250 1.895 1.895 0.000   65 1.895
NCMSL9 27/08/2015 Call 14.500 0.195 0.195 0.000   3,107 0.195
NCMSM9 27/08/2015 Put 14.500 2.105 2.105 0.000 1 211 2.105
NCMSV9 27/08/2015 Call 14.750 0.155 0.155 0.140 100 452 0.155
NCMSW9 27/08/2015 Put 14.750 2.320 2.320 0.000   95 2.320
NCMSD9 27/08/2015 Call 15.000 0.125 0.125 0.000   3,182 0.125
NCMSE9 27/08/2015 Put 15.000 2.545 2.545 0.000   854 2.545
NCMSN9 27/08/2015 Call 15.500 0.080 0.080 0.000   5,479 0.080
NCMSO9 27/08/2015 Put 15.500 3.005 3.005 0.000   0 3.005
NCMSF9 27/08/2015 Call 16.000 0.050 0.050 0.000   133 0.050
NCMSG9 27/08/2015 Put 16.000 3.480 3.480 0.000   100 3.480
NCMVS9 27/08/2015 Call 16.010 0.050 0.050 0.000   48 0.050
NCMVT9 27/08/2015 Put 16.010 3.470 3.470 0.000   235 3.470
NCMSR9 27/08/2015 Call 16.500 0.030 0.030 0.000   13 0.030
NCMSS9 27/08/2015 Put 16.500 3.965 3.965 0.000   0 3.965
NCMT49 27/08/2015 Call 17.000 0.020 0.020 0.000   100 0.020
NCMT59 27/08/2015 Put 17.000 4.455 4.455 0.000   0 4.455
NCMT69 27/08/2015 Call 17.500 0.010 0.010 0.000   0 0.010
NCMT79 27/08/2015 Put 17.500 4.950 4.950 0.000   0 4.950
NCMIH7 27/08/2015 Call 17.510 0.010 0.010 0.000   0 0.010
NCMII7 27/08/2015 Put 17.510 4.925 4.925 0.000   95 4.925
NCMZP9 27/08/2015 Call 18.000 0.006 0.006 0.000   0 0.006
NCMZQ9 27/08/2015 Put 18.000 5.450 5.450 0.000   0 5.450
NCMVV9 27/08/2015 Call 18.010 0.006 0.006 0.000   0 0.006
NCMVU9 27/08/2015 Put 18.010 5.415 5.415 0.000   0 5.415
NCML67 27/08/2015 Call 19.010 0.002 0.002 0.000   0 0.002
NCML77 27/08/2015 Put 19.010 6.405 6.405 0.000   0 6.405
NCMRT9 24/09/2015 Call 0.010 12.600 12.600 0.000   17,433 12.600
NCMXB9 24/09/2015 Call 6.000 6.585 6.585 0.000   568 6.585
NCMXC9 24/09/2015 Put 6.000 0.001 0.001 0.000   3,000 0.001
NCMKT9 24/09/2015 Call 6.500 6.095 6.095 0.000   0 6.095
NCMKW9 24/09/2015 Put 6.500 0.003 0.003 0.000   103 0.003
NCMP48 24/09/2015 Call 6.750 5.850 5.850 0.000   0 5.850
NCMP58 24/09/2015 Put 6.750 0.005 0.005 0.000   100 0.005
NCMEK9 24/09/2015 Call 7.000 5.610 5.610 0.000   0 5.610
NCMEL9 24/09/2015 Put 7.000 0.008 0.008 0.000   100 0.008
NCMK18 24/09/2015 Call 7.010 5.600 5.600 0.000   0 5.600
NCMK28 24/09/2015 Put 7.010 0.008 0.008 0.000   0 0.008
NCMP68 24/09/2015 Call 7.250 5.365 5.365 0.000   0 5.365
NCMP78 24/09/2015 Put 7.250 0.010 0.010 0.000   0 0.010
NCMCZ9 24/09/2015 Call 7.500 5.120 5.120 0.000   0 5.120
NCMD19 24/09/2015 Put 7.500 0.015 0.015 0.000   0 0.015
NCMIZ8 24/09/2015 Call 7.750 4.880 4.880 0.000   0 4.880
NCMJ18 24/09/2015 Put 7.750 0.025 0.025 0.000   0 0.025
NCMT48 24/09/2015 Call 8.000 4.640 4.640 0.000   0 4.640
NCMT58 24/09/2015 Put 8.000 0.035 0.035 0.000   1,000 0.035
NCMGN8 24/09/2015 Call 8.250 4.395 4.395 0.000   0 4.395
NCMGO8 24/09/2015 Put 8.250 0.045 0.045 0.000   120 0.045
NCMRM8 24/09/2015 Call 8.500 4.160 4.160 0.000   0 4.160
NCMRN8 24/09/2015 Put 8.500 0.060 0.060 0.000   0 0.060
NCMFG8 24/09/2015 Call 8.750 3.920 3.920 0.000   0 3.920
NCMFH8 24/09/2015 Put 8.750 0.075 0.075 0.000   100 0.075
NCMQ48 24/09/2015 Call 9.000 3.690 3.690 0.000   100 3.690
NCMQ58 24/09/2015 Put 9.000 0.095 0.095 0.000   1,115 0.095
NCMF58 24/09/2015 Call 9.250 3.460 3.460 0.000   0 3.460
NCMF68 24/09/2015 Put 9.250 0.115 0.115 0.000   0 0.115
NCMNX8 24/09/2015 Call 9.500 3.230 3.230 0.000   40 3.230
NCMNY8 24/09/2015 Put 9.500 0.135 0.135 0.000   100 0.135
NCMF38 24/09/2015 Call 9.750 3.010 3.010 0.000   5 3.010
NCMF48 24/09/2015 Put 9.750 0.170 0.170 0.000   0 0.170
NCMN18 24/09/2015 Call 10.000 2.795 2.795 0.000   65 2.795
NCMN28 24/09/2015 Put 10.000 0.200 0.200 0.000   2,370 0.200
NCMFK8 24/09/2015 Call 10.250 2.585 2.585 0.000   220 2.585
NCMFM8 24/09/2015 Put 10.250 0.240 0.240 0.000   200 0.240
NCMLZ8 24/09/2015 Call 10.500 2.380 2.380 0.000   879 2.380
NCMM18 24/09/2015 Put 10.500 0.280 0.280 0.000   55 0.280
NCMF18 24/09/2015 Call 10.750 2.185 2.185 0.000   40 2.185
NCMF28 24/09/2015 Put 10.750 0.335 0.335 0.000   0 0.335
NCMN38 24/09/2015 Call 11.000 1.990 1.990 1.850 10 75 1.990
NCMN48 24/09/2015 Put 11.000 0.390 0.390 0.000   1,755 0.390
NCMVJ9 24/09/2015 Call 11.010 1.985 1.985 0.000   448 1.985
NCMVI9 24/09/2015 Put 11.010 0.395 0.395 0.000   50 0.395
NCMFI8 24/09/2015 Call 11.250 1.810 1.810 0.000   100 1.810
NCMFJ8 24/09/2015 Put 11.250 0.460 0.460 0.000   100 0.460
NCMLS8 24/09/2015 Call 11.500 1.630 1.630 1.480 1,000 2,216 1.630
NCMLT8 24/09/2015 Put 11.500 0.530 0.530 0.605 1,000 2,175 0.530
NCMVK9 24/09/2015 Call 11.510 1.625 1.625 0.000   20 1.625
NCMVL9 24/09/2015 Put 11.510 0.535 0.535 0.000   60 0.535
NCMF78 24/09/2015 Call 11.750 1.470 1.470 0.000   0 1.470
NCMFF8 24/09/2015 Put 11.750 0.620 0.620 0.650 20 20 0.620
NCMMW8 24/09/2015 Call 12.000 1.310 1.310 1.260 20 176 1.310
NCMMX8 24/09/2015 Put 12.000 0.710 0.710 0.000   745 0.710
NCMVU8 24/09/2015 Call 12.010 1.305 1.305 0.000   70 1.305
NCMVT8 24/09/2015 Put 12.010 0.710 0.710 0.000   60 0.710
NCMFN8 24/09/2015 Call 12.250 1.165 1.165 0.000   89 1.165
NCMFP8 24/09/2015 Put 12.250 0.815 0.815 0.000   0 0.815
NCMLP8 24/09/2015 Call 12.500 1.025 1.025 0.000   67 1.025
NCMLQ8 24/09/2015 Put 12.500 0.925 0.925 0.000   501 0.925
NCMVN9 24/09/2015 Call 12.510 1.020 1.020 0.000 50 60 1.020
NCMVM9 24/09/2015 Put 12.510 0.925 0.925 0.000   40 0.925
NCMCI9 24/09/2015 Call 12.750 0.905 0.905 0.000   190 0.905
NCMCJ9 24/09/2015 Put 12.750 1.050 1.050 1.100 20 300 1.050
NCMMY8 24/09/2015 Call 13.000 0.785 0.785 0.795 100 5,932 0.785
NCMMZ8 24/09/2015 Put 13.000 1.180 1.180 0.000   4,795 1.180
NCMKH9 24/09/2015 Call 13.010 0.785 0.785 0.000   450 0.785
NCMKI9 24/09/2015 Put 13.010 1.185 1.185 0.000   200 1.185
NCMDP9 24/09/2015 Call 13.250 0.685 0.685 0.630 70 2,434 0.685
NCMDQ9 24/09/2015 Put 13.250 1.330 1.330 0.000   3,315 1.330
NCMMM8 24/09/2015 Call 13.500 0.590 0.590 0.000   1,094 0.590
NCMMN8 24/09/2015 Put 13.500 1.480 1.480 0.000   2,352 1.480
NCMG29 24/09/2015 Call 13.750 0.510 0.510 0.460 240 240 0.510
NCMG39 24/09/2015 Put 13.750 1.650 1.650 0.000   264 1.650
NCMLN8 24/09/2015 Call 14.000 0.435 0.435 0.395 268 1,770 0.435
NCMLO8 24/09/2015 Put 14.000 1.820 1.820 0.000   511 1.820
NCMK48 24/09/2015 Call 14.010 0.435 0.435 0.000   140 0.435
NCMK38 24/09/2015 Put 14.010 1.820 1.820 0.000   541 1.820
NCMIK9 24/09/2015 Call 14.250 0.375 0.375 0.000   280 0.375
NCMIL9 24/09/2015 Put 14.250 2.010 2.010 0.000   0 2.010
NCMUF9 24/09/2015 Call 14.260 0.370 0.370 0.000   0 0.370
NCMUG9 24/09/2015 Put 14.260 2.005 2.005 0.000   0 2.005
NCMJT9 24/09/2015 Call 14.500 0.315 0.315 0.000 50 4,653 0.315
NCMJU9 24/09/2015 Put 14.500 2.200 2.200 0.000   0 2.200
NCMUI9 24/09/2015 Call 14.510 0.315 0.315 0.000   210 0.315
NCMUH9 24/09/2015 Put 14.510 2.195 2.195 0.000   219 2.195
NCMJR9 24/09/2015 Call 14.750 0.270 0.270 0.000   10 0.270
NCMJS9 24/09/2015 Put 14.750 2.410 2.410 0.000   13 2.410
NCMKV9 24/09/2015 Call 15.000 0.225 0.225 0.000   223 0.225
NCML29 24/09/2015 Put 15.000 2.615 2.615 2.690 15 189 2.615
NCMK58 24/09/2015 Call 15.010 0.225 0.225 0.000   258 0.225
NCMK68 24/09/2015 Put 15.010 2.610 2.610 0.000   272 2.610
NCMLW9 24/09/2015 Call 15.500 0.160 0.160 0.000 100 150 0.160
NCMLX9 24/09/2015 Put 15.500 3.060 3.060 0.000   0 3.060
NCMQX8 24/09/2015 Call 15.510 0.160 0.160 0.000   840 0.160
NCMQY8 24/09/2015 Put 15.510 3.045 3.045 0.000   365 3.045
NCMLY9 24/09/2015 Call 16.000 0.110 0.110 0.000   40 0.110
NCMLZ9 24/09/2015 Put 16.000 3.520 3.520 0.000   47 3.520
NCMVZ9 24/09/2015 Call 16.010 0.110 0.110 0.000   0 0.110
NCMVY9 24/09/2015 Put 16.010 3.500 3.500 0.000   300 3.500
NCMZ68 24/09/2015 Call 16.500 0.075 0.075 0.000   23 0.075
NCMZ58 24/09/2015 Put 16.500 3.990 3.990 0.000   450 3.990
NCMZ38 24/09/2015 Call 16.510 0.075 0.075 0.000   50 0.075
NCMZ48 24/09/2015 Put 16.510 3.960 3.960 0.000   386 3.960
NCMR29 24/09/2015 Call 17.000 0.050 0.050 0.000   0 0.050
NCMR39 24/09/2015 Put 17.000 4.470 4.470 0.000   0 4.470
NCMJ77 24/09/2015 Call 17.010 0.050 0.050 0.000   0 0.050
NCMJ67 24/09/2015 Put 17.010 4.435 4.435 0.000 275 543 4.435
NCMR49 24/09/2015 Call 17.500 0.035 0.035 0.000   332 0.035
NCMR59 24/09/2015 Put 17.500 4.955 4.955 0.000   0 4.955
NCMVX8 24/09/2015 Call 17.510 0.035 0.035 0.000   0 0.035
NCMVY8 24/09/2015 Put 17.510 4.915 4.915 0.000   68 4.915
NCMZR9 24/09/2015 Call 18.000 0.025 0.025 0.000   100 0.025
NCMZS9 24/09/2015 Put 18.000 5.450 5.450 0.000   10 5.450
NCMVW9 24/09/2015 Call 18.010 0.025 0.025 0.000   12 0.025
NCMVX9 24/09/2015 Put 18.010 5.400 5.400 0.000   395 5.400
NCMZ78 24/09/2015 Call 19.010 0.010 0.010 0.000   0 0.010
NCMZ88 24/09/2015 Put 19.010 6.380 6.380 0.000 275 612 6.380
NCMZA8 24/09/2015 Call 19.510 0.007 0.007 0.000   0 0.007
NCMZ98 24/09/2015 Put 19.510 6.875 6.875 0.000   310 6.875
NCMGU8 24/09/2015 Call 20.010 0.004 0.004 0.000   0 0.004
NCMGT8 24/09/2015 Put 20.010 7.370 7.370 0.000   985 7.370
NCMQP8 24/09/2015 Call 20.510 0.003 0.003 0.000   0 0.003
NCMQQ8 24/09/2015 Put 20.510 7.865 7.865 0.000   904 7.865
NCMS68 24/09/2015 Call 21.010 0.002 0.002 0.000   0 0.002
NCMS78 24/09/2015 Put 21.010 8.360 8.360 0.000 275 1,052 8.360
NCMS98 24/09/2015 Call 22.010 0.001 0.001 0.000   0 0.001
NCMS88 24/09/2015 Put 22.010 9.355 9.355 0.000   223 9.355
NCMYR8 24/09/2015 Call 22.510 0.000 0.000 0.000   0 0.000
NCMYS8 24/09/2015 Put 22.510 9.855 9.855 0.000   82 9.855
NCMSA8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
NCMSB8 24/09/2015 Put 23.010 10.350 10.350 0.000 275 702 10.350
NCMZB8 24/09/2015 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZC8 24/09/2015 Put 23.510 10.850 10.850 0.000   63 10.850
NCMSD8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSC8 24/09/2015 Put 24.010 11.345 11.345 0.000   196 11.345
NCMFS8 24/09/2015 Call 25.010 0.000 0.000 0.000   0 0.000
NCMG48 24/09/2015 Put 25.010 12.340 12.340 0.000   445 12.340
NCMUF8 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
NCMUE8 24/09/2015 Put 26.010 13.335 13.335 0.000   635 13.335
NCMWB8 24/09/2015 Call 26.510 0.000 0.000 0.000   0 0.000
NCMWA8 24/09/2015 Put 26.510 13.835 13.835 0.000   519 13.835
NCMG37 24/09/2015 Call 27.010 0.000 0.000 0.000   0 0.000
NCMG47 24/09/2015 Put 27.010 14.330 14.330 0.000   35 14.330
NCMG67 24/09/2015 Call 27.510 0.000 0.000 0.000   0 0.000
NCMG57 24/09/2015 Put 27.510 14.830 14.830 0.000   312 14.830
NCMG77 24/09/2015 Call 28.010 0.000 0.000 0.000   0 0.000
NCMG87 24/09/2015 Put 28.010 15.325 15.325 0.000   0 15.325
NCMEX7 24/09/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMEW7 24/09/2015 Put 32.010 19.310 19.310 0.000   153 19.310
NCMF57 29/10/2015 Call 10.000 2.905 2.905 0.000   0 2.905
NCMF67 29/10/2015 Put 10.000 0.285 0.285 0.000   0 0.285
NCMF87 29/10/2015 Call 10.250 2.725 2.725 0.000   0 2.725
NCMF77 29/10/2015 Put 10.250 0.330 0.330 0.000   0 0.330
NCMF97 29/10/2015 Call 10.500 2.525 2.525 0.000   0 2.525
NCMFF7 29/10/2015 Put 10.500 0.385 0.385 0.000   0 0.385
NCMFH7 29/10/2015 Call 10.750 2.325 2.325 0.000   0 2.325
NCMFG7 29/10/2015 Put 10.750 0.440 0.440 0.000   0 0.440
NCMFI7 29/10/2015 Call 11.000 2.140 2.140 0.000   0 2.140
NCMFJ7 29/10/2015 Put 11.000 0.510 0.510 0.000   0 0.510
NCMI47 29/10/2015 Call 11.250 1.965 1.965 0.000   0 1.965
NCMI57 29/10/2015 Put 11.250 0.580 0.580 0.000   0 0.580
NCMFU7 29/10/2015 Call 11.500 1.795 1.795 0.000   0 1.795
NCMFV7 29/10/2015 Put 11.500 0.660 0.660 0.600 10 10 0.660
NCMFW7 29/10/2015 Call 11.750 1.635 1.635 0.000   0 1.635
NCMFX7 29/10/2015 Put 11.750 0.750 0.750 0.770 12 12 0.750
NCMBZ7 29/10/2015 Call 12.000 1.485 1.485 0.000   0 1.485
NCMC17 29/10/2015 Put 12.000 0.845 0.845 0.000   10 0.845
NCMYR9 29/10/2015 Call 12.250 1.345 1.345 0.000   0 1.345
NCMYS9 29/10/2015 Put 12.250 0.960 0.960 0.000   0 0.960
NCMYD9 29/10/2015 Call 12.500 1.210 1.210 0.000   0 1.210
NCMYE9 29/10/2015 Put 12.500 1.075 1.075 0.000   0 1.075
NCMYL9 29/10/2015 Call 12.750 1.095 1.095 0.000   0 1.095
NCMYM9 29/10/2015 Put 12.750 1.205 1.205 0.000   15 1.205
NCMZ39 29/10/2015 Call 13.000 0.980 0.980 0.000   110 0.980
NCMZ49 29/10/2015 Put 13.000 1.340 1.340 0.000   25 1.340
NCMYX9 29/10/2015 Call 13.250 0.875 0.875 0.000   0 0.875
NCMYZ9 29/10/2015 Put 13.250 1.485 1.485 0.000   0 1.485
NCMYJ9 29/10/2015 Call 13.500 0.775 0.775 0.000   12 0.775
NCMYK9 29/10/2015 Put 13.500 1.640 1.640 0.000   5 1.640
NCMYF9 29/10/2015 Call 13.750 0.685 0.685 0.000   0 0.685
NCMYG9 29/10/2015 Put 13.750 1.800 1.800 0.000   0 1.800
NCMZ79 29/10/2015 Call 14.000 0.605 0.605 0.000   402 0.605
NCMZ89 29/10/2015 Put 14.000 1.980 1.980 0.000   30 1.980
NCMYV9 29/10/2015 Call 14.250 0.530 0.530 0.000   0 0.530
NCMYW9 29/10/2015 Put 14.250 2.155 2.155 0.000   0 2.155
NCMYB9 29/10/2015 Call 14.500 0.465 0.465 0.000   166 0.465
NCMYC9 29/10/2015 Put 14.500 2.345 2.345 0.000   0 2.345
NCMYH9 29/10/2015 Call 14.750 0.405 0.405 0.000   0 0.405
NCMYI9 29/10/2015 Put 14.750 2.535 2.535 0.000   0 2.535
NCMZ59 29/10/2015 Call 15.000 0.350 0.350 0.000   0 0.350
NCMZ69 29/10/2015 Put 15.000 2.730 2.730 0.000   0 2.730
NCMYN9 29/10/2015 Call 15.500 0.260 0.260 0.000   100 0.260
NCMYO9 29/10/2015 Put 15.500 3.135 3.135 0.000   0 3.135
NCMYT9 29/10/2015 Call 16.000 0.195 0.195 0.000   10 0.195
NCMYU9 29/10/2015 Put 16.000 3.570 3.570 0.000   0 3.570
NCMYP9 29/10/2015 Call 16.500 0.145 0.145 0.000   0 0.145
NCMYQ9 29/10/2015 Put 16.500 4.020 4.020 0.000   178 4.020
NCMZH9 29/10/2015 Call 17.000 0.110 0.110 0.000   0 0.110
NCMZI9 29/10/2015 Put 17.000 4.485 4.485 0.000   19 4.485
NCML87 29/10/2015 Call 17.010 0.110 0.110 0.000   0 0.110
NCML97 29/10/2015 Put 17.010 4.440 4.440 0.000   0 4.440
NCMZT9 29/10/2015 Call 17.500 0.080 0.080 0.000   0 0.080
NCMZU9 29/10/2015 Put 17.500 4.965 4.965 0.000   0 4.965
NCMZV9 29/10/2015 Call 18.000 0.060 0.060 0.000   0 0.060
NCMZW9 29/10/2015 Put 18.000 5.455 5.455 0.000   0 5.455
NCMLI7 26/11/2015 Call 10.750            
NCMLJ7 26/11/2015 Put 10.750            
NCMKX7 26/11/2015 Call 11.000 2.235 2.235 0.000   0 2.235
NCMKY7 26/11/2015 Put 11.000 0.610 0.610 0.000   0 0.610
NCMI67 26/11/2015 Call 11.250 2.065 2.065 0.000   0 2.065
NCMI77 26/11/2015 Put 11.250 0.675 0.675 0.000   0 0.675
NCMFY7 26/11/2015 Call 11.500 1.905 1.905 0.000   0 1.905
NCMFZ7 26/11/2015 Put 11.500 0.760 0.760 0.000   0 0.760
NCMG17 26/11/2015 Call 11.750 1.750 1.750 0.000   0 1.750
NCMG27 26/11/2015 Put 11.750 0.855 0.855 0.000   0 0.855
NCMFS7 26/11/2015 Call 12.000 1.600 1.600 0.000   0 1.600
NCMFT7 26/11/2015 Put 12.000 0.960 0.960 0.000   0 0.960
NCMD47 26/11/2015 Call 12.250 1.465 1.465 0.000   0 1.465
NCMD57 26/11/2015 Put 12.250 1.075 1.075 0.000   0 1.075
NCMD67 26/11/2015 Call 12.500 1.325 1.325 0.000   0 1.325
NCMD77 26/11/2015 Put 12.500 1.185 1.185 0.000   0 1.185
NCMD87 26/11/2015 Call 12.750 1.205 1.205 0.000   0 1.205
NCMD97 26/11/2015 Put 12.750 1.315 1.315 0.000   0 1.315
NCMDK7 26/11/2015 Call 13.000 1.090 1.090 0.000   0 1.090
NCMDL7 26/11/2015 Put 13.000 1.445 1.445 0.000   0 1.445
NCMDM7 26/11/2015 Call 13.250 0.980 0.980 0.000   0 0.980
NCMDN7 26/11/2015 Put 13.250 1.580 1.580 0.000   8 1.580
NCMDO7 26/11/2015 Call 13.500 0.890 0.890 0.000   0 0.890
NCMDP7 26/11/2015 Put 13.500 1.735 1.735 0.000   0 1.735
NCMDQ7 26/11/2015 Call 13.750 0.795 0.795 0.000   0 0.795
NCMDR7 26/11/2015 Put 13.750 1.890 1.890 0.000   0 1.890
NCMDU7 26/11/2015 Call 14.000 0.715 0.715 0.000   0 0.715
NCMDV7 26/11/2015 Put 14.000 2.060 2.060 0.000   0 2.060
NCMDW7 26/11/2015 Call 14.250 0.645 0.645 0.000   0 0.645
NCMDX7 26/11/2015 Put 14.250 2.230 2.230 0.000   0 2.230
NCMDY7 26/11/2015 Call 14.500 0.570 0.570 0.000   0 0.570
NCMDZ7 26/11/2015 Put 14.500 2.405 2.405 0.000   0 2.405
NCME17 26/11/2015 Call 14.750 0.510 0.510 0.000   0 0.510
NCME27 26/11/2015 Put 14.750 2.595 2.595 0.000   0 2.595
NCME37 26/11/2015 Call 15.000 0.455 0.455 0.000   0 0.455
NCME47 26/11/2015 Put 15.000 2.780 2.780 0.000   0 2.780
NCME57 26/11/2015 Call 15.500 0.355 0.355 0.000   0 0.355
NCME67 26/11/2015 Put 15.500 3.180 3.180 0.000   0 3.180
NCME97 26/11/2015 Call 16.000 0.275 0.275 0.000   0 0.275
NCMEF7 26/11/2015 Put 16.000 3.605 3.605 0.000   0 3.605
NCMLB7 26/11/2015 Call 16.010 0.275 0.275 0.000   0 0.275
NCMLA7 26/11/2015 Put 16.010 3.565 3.565 0.000   0 3.565
NCMEG7 26/11/2015 Call 16.500 0.215 0.215 0.000   0 0.215
NCMEH7 26/11/2015 Put 16.500 4.045 4.045 0.000   0 4.045
NCMEU7 26/11/2015 Call 17.000 0.165 0.165 0.000   0 0.165
NCMEV7 26/11/2015 Put 17.000 4.495 4.495 0.000   0 4.495
NCMIK7 26/11/2015 Call 17.510 0.130 0.130 0.000   0 0.130
NCMIJ7 26/11/2015 Put 17.510 4.905 4.905 0.000   50 4.905
NCMIL7 26/11/2015 Call 19.010 0.060 0.060 0.000   0 0.060
NCMIM7 26/11/2015 Put 19.010 6.335 6.335 0.000   0 6.335
NCMIO7 26/11/2015 Call 19.510 0.045 0.045 0.000   0 0.045
NCMIN7 26/11/2015 Put 19.510 6.820 6.820 0.000   100 6.820
NCMJC7 17/12/2015 Call 5.000 7.610 7.610 0.000   0 7.610
NCMJD7 17/12/2015 Put 5.000 0.005 0.005 0.000   252 0.005
NCMCZ7 17/12/2015 Call 5.500 7.130 7.130 0.000   0 7.130
NCMD17 17/12/2015 Put 5.500 0.010 0.010 0.000   50 0.010
NCMXD9 17/12/2015 Call 6.000 6.645 6.645 0.000   40 6.645
NCMXH9 17/12/2015 Put 6.000 0.020 0.020 0.000   0 0.020
NCMKX9 17/12/2015 Call 6.500 6.165 6.165 0.000   0 6.165
NCMKY9 17/12/2015 Put 6.500 0.035 0.035 0.000   200 0.035
NCMEM9 17/12/2015 Call 7.000 5.690 5.690 0.000   100 5.690
NCMEN9 17/12/2015 Put 7.000 0.060 0.060 0.000   470 0.060
NCMQL8 17/12/2015 Call 7.010 5.685 5.685 5.650 30 162 5.685
NCMQM8 17/12/2015 Put 7.010 0.060 0.060 0.000   120 0.060
NCMB29 17/12/2015 Call 7.500 5.225 5.225 0.000   5 5.225
NCMB39 17/12/2015 Put 7.500 0.090 0.090 0.000   28 0.090
NCMZY8 17/12/2015 Call 8.000 4.770 4.770 0.000   130 4.770
NCMB19 17/12/2015 Put 8.000 0.135 0.135 0.000   450 0.135
NCMX58 17/12/2015 Call 8.500 4.320 4.320 0.000   0 4.320
NCMX68 17/12/2015 Put 8.500 0.185 0.185 0.000   155 0.185
NCMCQ9 17/12/2015 Call 8.750 4.100 4.100 0.000   0 4.100
NCMCR9 17/12/2015 Put 8.750 0.215 0.215 0.000   441 0.215
NCMMK8 17/12/2015 Call 9.000 3.885 3.885 0.000   500 3.885
NCMML8 17/12/2015 Put 9.000 0.250 0.250 0.000   320 0.250
NCMBH9 17/12/2015 Call 9.250 3.675 3.675 0.000   0 3.675
NCMBI9 17/12/2015 Put 9.250 0.285 0.285 0.000   60 0.285
NCMJN8 17/12/2015 Call 9.500 3.470 3.470 0.000   0 3.470
NCMJO8 17/12/2015 Put 9.500 0.330 0.330 0.000   69 0.330
NCMZJ8 17/12/2015 Call 9.750 3.265 3.265 0.000   0 3.265
NCMZO8 17/12/2015 Put 9.750 0.375 0.375 0.000   100 0.375
NCMZC7 17/12/2015 Call 10.000 3.075 3.075 0.000   505 3.075
NCMZD7 17/12/2015 Put 10.000 0.430 0.430 0.000   1,973 0.430
NCMBJ9 17/12/2015 Call 10.250 2.885 2.885 0.000   45 2.885
NCMBK9 17/12/2015 Put 10.250 0.485 0.485 0.000   0 0.485
NCMXO7 17/12/2015 Call 10.500 2.695 2.695 0.000   0 2.695
NCMXP7 17/12/2015 Put 10.500 0.545 0.545 0.000   385 0.545
NCMB69 17/12/2015 Call 10.750 2.525 2.525 0.000   30 2.525
NCMB79 17/12/2015 Put 10.750 0.620 0.620 0.000   56 0.620
NCMXM7 17/12/2015 Call 11.000 2.350 2.350 0.000   276 2.350
NCMXN7 17/12/2015 Put 11.000 0.695 0.695 0.000   990 0.695
NCMB89 17/12/2015 Call 11.250 2.180 2.180 0.000   0 2.180
NCMB99 17/12/2015 Put 11.250 0.775 0.775 0.000   0 0.775
NCMTP7 17/12/2015 Call 11.500 2.025 2.025 0.000   334 2.025
NCMTQ7 17/12/2015 Put 11.500 0.865 0.865 0.000   607 0.865
NCMZP8 17/12/2015 Call 11.750 1.870 1.870 0.000   5 1.870
NCMB49 17/12/2015 Put 11.750 0.960 0.960 0.000   206 0.960
NCMTN7 17/12/2015 Call 12.000 1.725 1.725 0.000   340 1.725
NCMTO7 17/12/2015 Put 12.000 1.065 1.065 0.000   716 1.065
NCMBF9 17/12/2015 Call 12.250 1.590 1.590 0.000   0 1.590
NCMBG9 17/12/2015 Put 12.250 1.175 1.175 0.000   15 1.175
NCMCH7 17/12/2015 Call 12.500 1.455 1.455 0.000   50 1.455
NCMCI7 17/12/2015 Put 12.500 1.290 1.290 0.000   205 1.290
NCMCK9 17/12/2015 Call 12.750 1.335 1.335 0.000   20 1.335
NCMCL9 17/12/2015 Put 12.750 1.420 1.420 0.000   36 1.420
NCMBM7 17/12/2015 Call 13.000 1.220 1.220 0.000   255 1.220
NCMBO7 17/12/2015 Put 13.000 1.555 1.555 0.000   782 1.555
NCMKG9 17/12/2015 Call 13.010 1.210 1.210 0.000   200 1.210
NCMKB9 17/12/2015 Put 13.010 1.545 1.545 1.600 12 360 1.545
NCMDR9 17/12/2015 Call 13.250 1.105 1.105 0.000   80 1.105
NCMDS9 17/12/2015 Put 13.250 1.690 1.690 0.000   485 1.690
NCMVE9 17/12/2015 Call 13.500 1.010 1.010 0.920 20 460 1.010
NCMVF9 17/12/2015 Put 13.500 1.845 1.845 0.000   110 1.845
NCMG49 17/12/2015 Call 13.750 0.910 0.910 0.000   80 0.910
NCMG59 17/12/2015 Put 13.750 2.000 2.000 0.000   40 2.000
NCMTM9 17/12/2015 Call 14.000 0.820 0.820 0.000   1,919 0.820
NCMU29 17/12/2015 Put 14.000 2.155 2.155 0.000   1,250 2.155
NCMCN9 17/12/2015 Call 14.010 0.820 0.820 0.000   20 0.820
NCMCM9 17/12/2015 Put 14.010 2.145 2.145 0.000   430 2.145
NCMIM9 17/12/2015 Call 14.250 0.745 0.745 0.000   0 0.745
NCMIN9 17/12/2015 Put 14.250 2.330 2.330 0.000   339 2.330
NCMJV9 17/12/2015 Call 14.500 0.670 0.670 0.000   600 0.670
NCMJX9 17/12/2015 Put 14.500 2.505 2.505 0.000   0 2.505
NCMJY9 17/12/2015 Call 14.750 0.600 0.600 0.000   300 0.600
NCMJZ9 17/12/2015 Put 14.750 2.685 2.685 0.000   60 2.685
NCMPP9 17/12/2015 Call 15.000 0.545 0.545 0.000 40 607 0.545
NCMPQ9 17/12/2015 Put 15.000 2.875 2.875 0.000   0 2.875
NCMVC8 17/12/2015 Call 15.010 0.540 0.540 0.000   200 0.540
NCMVB8 17/12/2015 Put 15.010 2.850 2.850 0.000   310 2.850
NCMM19 17/12/2015 Call 15.500 0.435 0.435 0.000   0 0.435
NCMM29 17/12/2015 Put 15.500 3.270 3.270 0.000   15 3.270
NCMJB7 17/12/2015 Call 15.510 0.435 0.435 0.000   0 0.435
NCMJA7 17/12/2015 Put 15.510 3.240 3.240 0.000   0 3.240
NCMJB9 17/12/2015 Call 16.000 0.355 0.355 0.000 80 3,136 0.355
NCMJC9 17/12/2015 Put 16.000 3.685 3.685 0.000   539 3.685
NCMCO9 17/12/2015 Call 16.010 0.350 0.350 0.000   100 0.350
NCMCP9 17/12/2015 Put 16.010 3.650 3.650 0.000   670 3.650
NCMQ69 17/12/2015 Call 16.500 0.285 0.285 0.000   30 0.285
NCMQ79 17/12/2015 Put 16.500 4.120 4.120 0.000   0 4.120
NCMRK8 17/12/2015 Call 17.000 0.225 0.225 0.000   550 0.225
NCMRL8 17/12/2015 Put 17.000 4.565 4.565 0.000   0 4.565
NCMV79 17/12/2015 Call 17.010 0.225 0.225 0.000   570 0.225
NCMV69 17/12/2015 Put 17.010 4.515 4.515 0.000   880 4.515
NCMR69 17/12/2015 Call 17.500 0.185 0.185 0.000   1,255 0.185
NCMR79 17/12/2015 Put 17.500 5.030 5.030 0.000   0 5.030
NCMIV7 17/12/2015 Call 17.510 0.180 0.180 0.000   0 0.180
NCMIW7 17/12/2015 Put 17.510 4.965 4.965 0.000   0 4.965
NCMFT8 17/12/2015 Call 18.000 0.145 0.145 0.000   783 0.145
NCMFU8 17/12/2015 Put 18.000 5.500 5.500 0.000   0 5.500
NCMV89 17/12/2015 Call 18.010 0.145 0.145 0.000   0 0.145
NCMV99 17/12/2015 Put 18.010 5.425 5.425 0.000   391 5.425
NCMFP7 17/12/2015 Call 19.010 0.095 0.095 0.000   0 0.095
NCMFO7 17/12/2015 Put 19.010 6.365 6.365 0.000   665 6.365
NCMFX8 17/12/2015 Call 20.000 0.060 0.060 0.055 90 8,684 0.060
NCMFY8 17/12/2015 Put 20.000 7.450 7.450 0.000   0 7.450
NCMFV8 17/12/2015 Call 21.000 0.040 0.040 0.000   91 0.040
NCMFW8 17/12/2015 Put 21.000 8.450 8.450 0.000   0 8.450
NCMV78 17/12/2015 Call 22.010 0.025 0.025 0.000   70 0.025
NCMV88 17/12/2015 Put 22.010 9.270 9.270 0.000   136 9.270
NCMIY7 17/12/2015 Call 22.510 0.020 0.020 0.000   0 0.020
NCMIX7 17/12/2015 Put 22.510 9.760 9.760 0.000   0 9.760
NCMFL8 17/12/2015 Call 23.000 0.015 0.015 0.000   1,230 0.015
NCMFO8 17/12/2015 Put 23.000 10.450 10.450 0.000   0 10.450
NCMGT7 17/12/2015 Call 23.010 0.015 0.015 0.000   0 0.015
NCMGU7 17/12/2015 Put 23.010 10.255 10.255 0.000   80 10.255
NCMZD8 17/12/2015 Call 23.510 0.015 0.015 0.000   0 0.015
NCMZE8 17/12/2015 Put 23.510 10.745 10.745 0.000   38 10.745
NCMG28 17/12/2015 Call 24.000 0.010 0.010 0.000   0 0.010
NCMG38 17/12/2015 Put 24.000 11.450 11.450 0.000   0 11.450
NCMV98 17/12/2015 Call 24.010 0.010 0.010 0.000   0 0.010
NCMVA8 17/12/2015 Put 24.010 11.240 11.240 0.000   196 11.240
NCMWO8 17/12/2015 Call 24.500 0.008 0.008 0.000   0 0.008
NCMWP8 17/12/2015 Put 24.500 11.950 11.950 0.000   0 11.950
NCMWL8 17/12/2015 Call 24.510 0.009 0.009 0.000   0 0.009
NCMWK8 17/12/2015 Put 24.510 11.735 11.735 0.000   13 11.735
NCMFZ8 17/12/2015 Call 25.000 0.007 0.007 0.000   4,835 0.007
NCMG18 17/12/2015 Put 25.000 12.450 12.450 0.000   0 12.450
NCMCP7 17/12/2015 Call 25.010 0.007 0.007 0.000   0 0.007
NCMCQ7 17/12/2015 Put 25.010 12.235 12.235 0.000   445 12.235
NCMVZ8 17/12/2015 Call 26.010 0.004 0.004 0.000   0 0.004
NCMW18 17/12/2015 Put 26.010 13.230 13.230 0.000   315 13.230
NCMG97 17/12/2015 Call 27.010 0.003 0.003 0.000   0 0.003
NCMGK7 17/12/2015 Put 27.010 14.225 14.225 0.000   684 14.225
NCMGM7 17/12/2015 Call 27.510 0.002 0.002 0.000   0 0.002
NCMGL7 17/12/2015 Put 27.510 14.725 14.725 0.000   20 14.725
NCMIO8 17/12/2015 Call 28.000 0.002 0.002 0.000   50 0.002
NCMIP8 17/12/2015 Put 28.000 15.450 15.450 0.000   0 15.450
NCMGN7 17/12/2015 Call 28.010 0.002 0.002 0.000   0 0.002
NCMGO7 17/12/2015 Put 28.010 15.225 15.225 0.000   251 15.225
NCMM28 17/12/2015 Call 29.000 0.001 0.001 0.000   8,801 0.001
NCMM38 17/12/2015 Put 29.000 16.450 16.450 0.000   0 16.450
NCMXW8 17/12/2015 Call 29.010 0.001 0.001 0.000   0 0.001
NCMXV8 17/12/2015 Put 29.010 16.225 16.225 0.000   87 16.225
NCMCJ7 17/12/2015 Call 30.010 0.001 0.001 0.000   0 0.001
NCMCK7 17/12/2015 Put 30.010 17.210 17.210 0.000   326 17.210
NCMFK7 17/12/2015 Call 31.010 0.000 0.000 0.000   0 0.000
NCMFL7 17/12/2015 Put 31.010 18.190 18.190 0.000   0 18.190
NCMEZ7 17/12/2015 Call 32.010 0.000 0.000 0.000   0 0.000
NCMEY7 17/12/2015 Put 32.010 19.175 19.175 0.000   346 19.175
NCMJ87 17/12/2015 Call 32.510 0.000 0.000 0.000   0 0.000
NCMJ97 17/12/2015 Put 32.510 19.670 19.670 0.000   36 19.670
NCMFN7 17/12/2015 Call 33.010 0.000 0.000 0.000   0 0.000
NCMFM7 17/12/2015 Put 33.010 20.160 20.160 0.000   224 20.160
NCMWR8 17/12/2015 Call 35.000 0.000 0.000 0.000   330 0.000
NCMWQ8 17/12/2015 Put 35.000 22.450 22.450 0.000   0 22.450
NCMVO9 17/12/2015 Call 35.010 0.000 0.000 0.000   0 0.000
NCMVP9 17/12/2015 Put 35.010 22.135 22.135 0.000   67 22.135
NCMWN8 17/12/2015 Call 40.000 0.000 0.000 0.000   6,681 0.000
NCMWM8 17/12/2015 Put 40.000 27.450 27.450 0.000   0 27.450
NCMKE9 17/12/2015 Call 40.010 0.000 0.000 0.000   0 0.000
NCMKF9 17/12/2015 Put 40.010 27.075 27.075 0.000   416 27.075
NCMQC9 23/03/2016 Call 0.010 12.745 12.745 0.000   0 12.745
NCMP88 23/03/2016 Call 6.500 6.275 6.275 0.000   0 6.275
NCMP98 23/03/2016 Put 6.500 0.135 0.135 0.000   300 0.135
NCMPK8 23/03/2016 Call 7.000 5.825 5.825 0.000   0 5.825
NCMPL8 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.165
NCMBT7 23/03/2016 Call 7.500 5.375 5.375 0.000   0 5.375
NCMBU7 23/03/2016 Put 7.500 0.210 0.210 0.000   100 0.210
NCMZ19 23/03/2016 Call 8.000 4.940 4.940 0.000   0 4.940
NCMZ29 23/03/2016 Put 8.000 0.270 0.270 0.000   100 0.270
NCMBR7 23/03/2016 Call 8.500 4.510 4.510 0.000   0 4.510
NCMBS7 23/03/2016 Put 8.500 0.340 0.340 0.000   100 0.340
NCMZD9 23/03/2016 Call 9.000 4.105 4.105 0.000   0 4.105
NCMZE9 23/03/2016 Put 9.000 0.420 0.420 0.000   100 0.420
NCMB17 23/03/2016 Call 9.500 3.710 3.710 0.000   0 3.710
NCMB27 23/03/2016 Put 9.500 0.520 0.520 0.000   100 0.520
NCMZF9 23/03/2016 Call 10.000 3.330 3.330 0.000   0 3.330
NCMZG9 23/03/2016 Put 10.000 0.630 0.630 0.640 20 120 0.630
NCMZX9 23/03/2016 Call 10.500 2.980 2.980 0.000   20 2.980
NCMZY9 23/03/2016 Put 10.500 0.775 0.775 0.810 100 100 0.775
NCMLK7 23/03/2016 Call 10.750            
NCMLL7 23/03/2016 Put 10.750            
NCMZB9 23/03/2016 Call 11.000 2.640 2.640 0.000   0 2.640
NCMZC9 23/03/2016 Put 11.000 0.930 0.930 0.000   290 0.930
NCMI87 23/03/2016 Call 11.250 2.485 2.485 0.000   0 2.485
NCMI97 23/03/2016 Put 11.250 1.020 1.020 0.000   0 1.020
NCMZ99 23/03/2016 Call 11.500 2.330 2.330 0.000   0 2.330
NCMZA9 23/03/2016 Put 11.500 1.115 1.115 0.000   120 1.115
NCMWX9 23/03/2016 Call 11.750 2.180 2.180 0.000   0 2.180
NCMWY9 23/03/2016 Put 11.750 1.210 1.210 0.000   0 1.210
NCMBX7 23/03/2016 Call 12.000 2.045 2.045 0.000   178 2.045
NCMBY7 23/03/2016 Put 12.000 1.325 1.325 0.000   15 1.325
NCMWN9 23/03/2016 Call 12.250 1.915 1.915 0.000   0 1.915
NCMWO9 23/03/2016 Put 12.250 1.435 1.435 0.000   0 1.435
NCMDS7 23/03/2016 Call 12.500 1.785 1.785 0.000   11 1.785
NCMDT7 23/03/2016 Put 12.500 1.550 1.550 0.000   0 1.550
NCMWJ9 23/03/2016 Call 12.750 1.670 1.670 0.000   0 1.670
NCMWK9 23/03/2016 Put 12.750 1.680 1.680 0.000   0 1.680
NCME77 23/03/2016 Call 13.000 1.555 1.555 0.000   240 1.555
NCME87 23/03/2016 Put 13.000 1.815 1.815 0.000   0 1.815
NCMIG7 23/03/2016 Call 13.010 1.550 1.550 0.000   0 1.550
NCMIF7 23/03/2016 Put 13.010 1.795 1.795 0.000   36 1.795
NCMWP9 23/03/2016 Call 13.250 1.445 1.445 0.000   50 1.445
NCMWQ9 23/03/2016 Put 13.250 1.955 1.955 0.000   0 1.955
NCMDT9 23/03/2016 Call 13.500 1.335 1.335 0.000   6 1.335
NCMDU9 23/03/2016 Put 13.500 2.100 2.100 0.000   15 2.100
NCMWV9 23/03/2016 Call 13.750 1.245 1.245 0.000   0 1.245
NCMWW9 23/03/2016 Put 13.750 2.260 2.260 0.000   0 2.260
NCMGS9 23/03/2016 Call 14.000 1.150 1.150 0.000   12 1.150
NCMGT9 23/03/2016 Put 14.000 2.420 2.420 0.000   0 2.420
NCMWR9 23/03/2016 Call 14.250 1.055 1.055 0.000   0 1.055
NCMWS9 23/03/2016 Put 14.250 2.580 2.580 0.000   0 2.580
NCMIO9 23/03/2016 Call 14.500 0.980 0.980 0.000   5 0.980
NCMIP9 23/03/2016 Put 14.500 2.755 2.755 0.000   100 2.755
NCMWT9 23/03/2016 Call 14.750 0.905 0.905 0.000   0 0.905
NCMWU9 23/03/2016 Put 14.750 2.930 2.930 0.000   0 2.930
NCMK19 23/03/2016 Call 15.000 0.830 0.830 0.000   90 0.830
NCMK29 23/03/2016 Put 15.000 3.100 3.100 0.000   0 3.100
NCMWL9 23/03/2016 Call 15.500 0.705 0.705 0.000   0 0.705
NCMWM9 23/03/2016 Put 15.500 3.470 3.470 0.000   0 3.470
NCMM39 23/03/2016 Call 16.000 0.595 0.595 0.000   0 0.595
NCMM49 23/03/2016 Put 16.000 3.855 3.855 0.000   0 3.855
NCMXG9 23/03/2016 Call 16.500 0.505 0.505 0.000   20 0.505
NCMXK9 23/03/2016 Put 16.500 4.265 4.265 0.000   0 4.265
NCMML9 23/03/2016 Call 17.000 0.420 0.420 0.000   0 0.420
NCMMM9 23/03/2016 Put 17.000 4.685 4.685 0.000   0 4.685
NCMXP9 23/03/2016 Call 17.500 0.355 0.355 0.000   0 0.355
NCMXQ9 23/03/2016 Put 17.500 5.125 5.125 0.000   0 5.125
NCMR89 23/03/2016 Call 18.000 0.295 0.295 0.000   0 0.295
NCMR99 23/03/2016 Put 18.000 5.575 5.575 0.000   0 5.575
NCMGV7 23/03/2016 Call 23.010 0.055 0.055 0.000   0 0.055
NCMGW7 23/03/2016 Put 23.010 10.140 10.140 0.000   10 10.140
NCMGY7 23/03/2016 Call 27.010 0.015 0.015 0.000   0 0.015
NCMGX7 23/03/2016 Put 27.010 14.035 14.035 0.000   407 14.035
NCMJE7 23/06/2016 Call 5.000 7.680 7.680 0.000   0 7.680
NCMJF7 23/06/2016 Put 5.000 0.065 0.065 0.000   150 0.065
NCMD27 23/06/2016 Call 5.500 7.215 7.215 0.000   0 7.215
NCMD37 23/06/2016 Put 5.500 0.095 0.095 0.000   50 0.095
NCMXI9 23/06/2016 Call 6.000 6.760 6.760 0.000   0 6.760
NCMXJ9 23/06/2016 Put 6.000 0.135 0.135 0.000   125 0.135
NCMKZ9 23/06/2016 Call 6.500 6.315 6.315 0.000   0 6.315
NCML19 23/06/2016 Put 6.500 0.180 0.180 0.000   0 0.180
NCMEO9 23/06/2016 Call 7.000 5.880 5.880 0.000   0 5.880
NCMFX9 23/06/2016 Put 7.000 0.230 0.230 0.000   0 0.230
NCMU99 23/06/2016 Call 7.500 5.455 5.455 0.000   0 5.455
NCMUA9 23/06/2016 Put 7.500 0.295 0.295 0.000   110 0.295
NCMK89 23/06/2016 Call 8.000 5.040 5.040 0.000   20 5.040
NCMK99 23/06/2016 Put 8.000 0.365 0.365 0.000   0 0.365
NCMG69 23/06/2016 Call 8.500 4.640 4.640 0.000   54 4.640
NCMG79 23/06/2016 Put 8.500 0.455 0.455 0.000   20 0.455
NCMGO9 23/06/2016 Call 9.000 4.250 4.250 0.000   0 4.250
NCMGP9 23/06/2016 Put 9.000 0.555 0.555 0.000   20 0.555
NCMG89 23/06/2016 Call 9.500 3.880 3.880 0.000   0 3.880
NCMG99 23/06/2016 Put 9.500 0.670 0.670 0.000   0 0.670
NCMGM9 23/06/2016 Call 10.000 3.525 3.525 0.000   0 3.525
NCMGN9 23/06/2016 Put 10.000 0.810 0.810 0.000   0 0.810
NCMFV9 23/06/2016 Call 10.500 3.190 3.190 0.000   0 3.190
NCMFW9 23/06/2016 Put 10.500 0.960 0.960 0.000   0 0.960
NCMLM7 23/06/2016 Call 10.750            
NCMLN7 23/06/2016 Put 10.750            
NCMGQ9 23/06/2016 Call 11.000 2.880 2.880 0.000   0 2.880
NCMGR9 23/06/2016 Put 11.000 1.140 1.140 0.000   30 1.140
NCMJM7 23/06/2016 Call 11.250 2.730 2.730 0.000   0 2.730
NCMJN7 23/06/2016 Put 11.250 1.230 1.230 0.000   0 1.230
NCMGK9 23/06/2016 Call 11.500 2.580 2.580 0.000   0 2.580
NCMGL9 23/06/2016 Put 11.500 1.325 1.325 0.000   100 1.325
NCMJU7 23/06/2016 Call 11.750 2.440 2.440 0.000   0 2.440
NCMJV7 23/06/2016 Put 11.750 1.435 1.435 0.000   0 1.435
NCMJ69 23/06/2016 Call 12.000 2.310 2.310 0.000   0 2.310
NCMJ79 23/06/2016 Put 12.000 1.550 1.550 0.000   30 1.550
NCMJK7 23/06/2016 Call 12.250 2.185 2.185 0.000   0 2.185
NCMJL7 23/06/2016 Put 12.250 1.665 1.665 0.000   0 1.665
NCMKQ9 23/06/2016 Call 12.500 2.055 2.055 0.000   0 2.055
NCMKR9 23/06/2016 Put 12.500 1.780 1.780 0.000   0 1.780
NCMJS7 23/06/2016 Call 12.750 1.940 1.940 0.000   0 1.940
NCMJT7 23/06/2016 Put 12.750 1.915 1.915 0.000   16 1.915
NCMQE9 23/06/2016 Call 13.000 1.835 1.835 0.000   1,000 1.835
NCMQF9 23/06/2016 Put 13.000 2.055 2.055 0.000   0 2.055
NCMJG7 23/06/2016 Call 13.250 1.725 1.725 0.000   0 1.725
NCMJH7 23/06/2016 Put 13.250 2.195 2.195 0.000   0 2.195
NCMUP9 23/06/2016 Call 13.500 1.620 1.620 0.000   0 1.620
NCMUQ9 23/06/2016 Put 13.500 2.335 2.335 0.000   0 2.335
NCMJO7 23/06/2016 Call 13.750 1.530 1.530 0.000   0 1.530
NCMJP7 23/06/2016 Put 13.750 2.490 2.490 0.000   0 2.490
NCMUR9 23/06/2016 Call 14.000 1.440 1.440 0.000   1,000 1.440
NCMUS9 23/06/2016 Put 14.000 2.650 2.650 0.000   0 2.650
NCMJI7 23/06/2016 Call 14.250 1.355 1.355 0.000   0 1.355
NCMJJ7 23/06/2016 Put 14.250 2.815 2.815 0.000   0 2.815
NCMIQ9 23/06/2016 Call 14.500 1.270 1.270 0.000   0 1.270
NCMIR9 23/06/2016 Put 14.500 2.975 2.975 0.000   0 2.975
NCMJQ7 23/06/2016 Call 14.750 1.195 1.195 0.000   0 1.195
NCMJR7 23/06/2016 Put 14.750 3.150 3.150 0.000   0 3.150
NCMK39 23/06/2016 Call 15.000 1.125 1.125 0.000   32 1.125
NCMK49 23/06/2016 Put 15.000 3.330 3.330 0.000   0 3.330
NCMM59 23/06/2016 Call 16.000 0.875 0.875 0.000   0 0.875
NCMM69 23/06/2016 Put 16.000 4.080 4.080 0.000   0 4.080
NCMMN9 23/06/2016 Call 17.000 0.670 0.670 0.000   0 0.670
NCMMO9 23/06/2016 Put 17.000 4.880 4.880 0.000   220 4.880
NCMRF9 23/06/2016 Call 18.000 0.520 0.520 0.000   0 0.520
NCMRG9 23/06/2016 Put 18.000 5.735 5.735 0.000   0 5.735
NCMB37 23/06/2016 Call 19.000 0.400 0.400 0.000   0 0.400
NCMB47 23/06/2016 Put 19.000 6.625 6.625 0.000   0 6.625
NCMN39 23/06/2016 Call 30.000 0.020 0.020 0.000   2,274 0.020
NCMN29 23/06/2016 Put 30.000 17.450 17.450 0.000   0 17.450
NCMN49 23/06/2016 Call 35.000 0.006 0.006 0.000   50 0.006
NCMN59 23/06/2016 Put 35.000 22.450 22.450 0.000   20 22.450
NCMN79 23/06/2016 Call 40.000 0.002 0.002 0.000   6,497 0.002
NCMN69 23/06/2016 Put 40.000 27.450 27.450 0.000   0 27.450
NCMLC7 23/06/2016 Call 40.010 0.002 0.002 0.000   0 0.002
NCMLD7 23/06/2016 Put 40.010 26.620 26.620 0.000   0 26.620
NCMKZ7 29/09/2016 Call 10.500 3.500 3.500 0.000   0 3.500
NCML17 29/09/2016 Put 10.500 1.175 1.175 0.000   0 1.175
NCMK17 29/09/2016 Call 11.000 3.165 3.165 0.000   0 3.165
NCMK27 29/09/2016 Put 11.000 1.345 1.345 0.000   0 1.345
NCMK97 29/09/2016 Call 11.500 2.860 2.860 0.000   0 2.860
NCMKA7 29/09/2016 Put 11.500 1.540 1.540 0.000   0 1.540
NCMJY7 29/09/2016 Call 12.000 2.595 2.595 0.000   0 2.595
NCMJZ7 29/09/2016 Put 12.000 1.775 1.775 0.000   0 1.775
NCMK77 29/09/2016 Call 12.500 2.345 2.345 0.000   0 2.345
NCMK87 29/09/2016 Put 12.500 2.015 2.015 0.000   0 2.015
NCMJW7 29/09/2016 Call 13.000 2.135 2.135 0.000   0 2.135
NCMJX7 29/09/2016 Put 13.000 2.285 2.285 0.000   0 2.285
NCMKB7 29/09/2016 Call 13.500 1.925 1.925 0.000   0 1.925
NCMKC7 29/09/2016 Put 13.500 2.560 2.560 0.000   0 2.560
NCMK37 29/09/2016 Call 14.000 1.745 1.745 0.000   0 1.745
NCMK47 29/09/2016 Put 14.000 2.865 2.865 0.000   0 2.865
NCMKD7 29/09/2016 Call 14.500 1.575 1.575 0.000   0 1.575
NCMKE7 29/09/2016 Put 14.500 3.175 3.175 0.000   0 3.175
NCMK57 29/09/2016 Call 15.000 1.405 1.405 0.000   0 1.405
NCMK67 29/09/2016 Put 15.000 3.500 3.500 0.000   0 3.500
NCMWH7 22/12/2016 Call 5.500 7.420 7.420 0.000   10 7.420
NCMWI7 22/12/2016 Put 5.500 0.215 0.215 0.000   345 0.215
NCMYT7 22/12/2016 Call 6.000 6.970 6.970 0.000   0 6.970
NCMYU7 22/12/2016 Put 6.000 0.270 0.270 0.000   100 0.270
NCMY17 22/12/2016 Call 6.500 6.545 6.545 0.000   0 6.545
NCMY27 22/12/2016 Put 6.500 0.335 0.335 0.000   200 0.335
NCMYR7 22/12/2016 Call 7.000 6.135 6.135 0.000   0 6.135
NCMYS7 22/12/2016 Put 7.000 0.410 0.410 0.000   0 0.410
NCMWJ7 22/12/2016 Call 7.500 5.745 5.745 0.000   0 5.745
NCMXZ7 22/12/2016 Put 7.500 0.500 0.500 0.000   0 0.500
NCMY77 22/12/2016 Call 8.000 5.360 5.360 0.000   20 5.360
NCMYO7 22/12/2016 Put 8.000 0.595 0.595 0.000   10 0.595
NCMY57 22/12/2016 Call 8.500 4.995 4.995 0.000   14 4.995
NCMY67 22/12/2016 Put 8.500 0.715 0.715 0.000   0 0.715
NCMYP7 22/12/2016 Call 9.000 4.640 4.640 0.000   0 4.640
NCMYQ7 22/12/2016 Put 9.000 0.835 0.835 0.000   0 0.835
NCMY37 22/12/2016 Call 9.500 4.310 4.310 0.000   500 4.310
NCMY47 22/12/2016 Put 9.500 0.985 0.985 0.000   50 0.985
NCMZ17 22/12/2016 Call 10.000 3.975 3.975 0.000   12 3.975
NCMZ27 22/12/2016 Put 10.000 1.135 1.135 0.000   20 1.135
NCMZL7 22/12/2016 Call 10.500 3.670 3.670 0.000   6 3.670
NCMZM7 22/12/2016 Put 10.500 1.315 1.315 0.000   0 1.315
NCMDM8 22/12/2016 Call 11.000 3.365 3.365 0.000   19 3.365
NCMDN8 22/12/2016 Put 11.000 1.505 1.505 0.000   10 1.505
NCMDO8 22/12/2016 Call 11.500 3.080 3.080 0.000   3 3.080
NCMDP8 22/12/2016 Put 11.500 1.715 1.715 0.000   0 1.715
NCMDR8 22/12/2016 Call 12.000 2.815 2.815 0.000   6 2.815
NCMDQ8 22/12/2016 Put 12.000 1.945 1.945 0.000   50 1.945
NCMDS8 22/12/2016 Call 12.500 2.555 2.555 0.000   206 2.555
NCMDT8 22/12/2016 Put 12.500 2.185 2.185 0.000   0 2.185
NCMEN8 22/12/2016 Call 13.000 2.340 2.340 0.000   0 2.340
NCMEM8 22/12/2016 Put 13.000 2.455 2.455 0.000   50 2.455
NCMQJ8 22/12/2016 Call 13.500 2.125 2.125 0.000   50 2.125
NCMQK8 22/12/2016 Put 13.500 2.735 2.735 0.000   0 2.735
NCMEO8 22/12/2016 Call 14.000 1.935 1.935 0.000   485 1.935
NCMEP8 22/12/2016 Put 14.000 3.040 3.040 0.000   60 3.040
NCMMV9 22/12/2016 Call 14.500 1.770 1.770 0.000   80 1.770
NCMMW9 22/12/2016 Put 14.500 3.355 3.355 0.000   0 3.355
NCMER8 22/12/2016 Call 15.000 1.600 1.600 0.000   185 1.600
NCMEQ8 22/12/2016 Put 15.000 3.685 3.685 0.000   100 3.685
NCMM79 22/12/2016 Call 16.000 1.330 1.330 0.000   0 1.330
NCMM89 22/12/2016 Put 16.000 4.410 4.410 0.000   0 4.410
NCMMP9 22/12/2016 Call 17.000 1.100 1.100 0.000   0 1.100
NCMMQ9 22/12/2016 Put 17.000 5.185 5.185 0.000   0 5.185
NCMRH9 22/12/2016 Call 18.000 0.905 0.905 0.000   0 0.905
NCMRI9 22/12/2016 Put 18.000 5.985 5.985 0.000   0 5.985
NCMB57 22/12/2016 Call 19.000 0.760 0.760 0.000   0 0.760
NCMB67 22/12/2016 Put 19.000 6.830 6.830 0.000   0 6.830
NCMPM8 29/06/2017 Call 6.500 6.650 6.650 0.000   926 6.650
NCMPN8 29/06/2017 Put 6.500 0.430 0.430 0.000   350 0.430
NCMPO8 29/06/2017 Call 7.000 6.265 6.265 0.000   0 6.265
NCMPP8 29/06/2017 Put 7.000 0.540 0.540 0.000   20 0.540
NCMJ28 29/06/2017 Call 7.500 5.895 5.895 0.000   0 5.895
NCMJ38 29/06/2017 Put 7.500 0.660 0.660 0.000   300 0.660
NCMDW8 29/06/2017 Call 8.000 5.545 5.545 0.000   0 5.545
NCMDX8 29/06/2017 Put 8.000 0.800 0.800 0.000   200 0.800
NCMPW7 29/06/2017 Call 8.500 5.195 5.195 0.000   0 5.195
NCMPX7 29/06/2017 Put 8.500 0.930 0.930 0.000   20 0.930
NCMQB7 29/06/2017 Call 9.000 4.880 4.880 0.000   0 4.880
NCMQC7 29/06/2017 Put 9.000 1.090 1.090 0.000   10 1.090
NCMPY7 29/06/2017 Call 9.500 4.565 4.565 0.000   0 4.565
NCMPZ7 29/06/2017 Put 9.500 1.240 1.240 0.000   7 1.240
NCMQ97 29/06/2017 Call 10.000 4.275 4.275 0.000   318 4.275
NCMQA7 29/06/2017 Put 10.000 1.410 1.410 0.000   421 1.410
NCMQ17 29/06/2017 Call 10.500 3.990 3.990 0.000   9 3.990
NCMQ27 29/06/2017 Put 10.500 1.595 1.595 0.000   100 1.595
NCMQ77 29/06/2017 Call 11.000 3.705 3.705 0.000   3 3.705
NCMQ87 29/06/2017 Put 11.000 1.785 1.785 0.000   100 1.785
NCMQ57 29/06/2017 Call 11.500 3.455 3.455 0.000   166 3.455
NCMQ67 29/06/2017 Put 11.500 2.015 2.015 0.000   100 2.015
NCMPU7 29/06/2017 Call 12.000 3.205 3.205 0.000   3 3.205
NCMPV7 29/06/2017 Put 12.000 2.245 2.245 0.000   50 2.245
NCMQ37 29/06/2017 Call 12.500 2.975 2.975 0.000   3 2.975
NCMQ47 29/06/2017 Put 12.500 2.495 2.495 0.000   0 2.495
NCMQF7 29/06/2017 Call 13.000 2.775 2.775 0.000   22 2.775
NCMQG7 29/06/2017 Put 13.000 2.775 2.775 0.000   160 2.775
NCMU37 29/06/2017 Call 13.500 2.575 2.575 0.000   340 2.575
NCMU47 29/06/2017 Put 13.500 3.055 3.055 0.000   550 3.055
NCMGU9 29/06/2017 Call 14.000 2.380 2.380 0.000   0 2.380
NCMGV9 29/06/2017 Put 14.000 3.360 3.360 0.000   0 3.360
NCMIS9 29/06/2017 Call 14.500 2.215 2.215 0.000   0 2.215
NCMIT9 29/06/2017 Put 14.500 3.680 3.680 0.000   0 3.680
NCMK59 29/06/2017 Call 15.000 2.050 2.050 0.000   0 2.050
NCMK69 29/06/2017 Put 15.000 4.010 4.010 0.000   90 4.010
NCMM99 29/06/2017 Call 16.000 1.760 1.760 0.000   0 1.760
NCMMA9 29/06/2017 Put 16.000 4.710 4.710 0.000   0 4.710
NCMMR9 29/06/2017 Call 17.000 1.515 1.515 0.000   5 1.515
NCMMS9 29/06/2017 Put 17.000 5.440 5.440 0.000   0 5.440
NCMRJ9 29/06/2017 Call 18.000 1.315 1.315 0.000   0 1.315
NCMRK9 29/06/2017 Put 18.000 6.225 6.225 0.000   0 6.225
NCMB77 29/06/2017 Call 19.000 1.140 1.140 0.000   0 1.140
NCMB87 29/06/2017 Put 19.000 7.030 7.030 0.000   0 7.030
NCMQ89 29/06/2017 Call 20.000 1.000 1.000 0.000   89 1.000
NCMQ99 29/06/2017 Put 20.000 7.870 7.870 0.000   0 7.870
NCMCS9 21/12/2017 Call 8.500 5.410 5.410 0.000   0 5.410
NCMCT9 21/12/2017 Put 8.500 1.010 1.010 0.000   6 1.010
NCMBU9 21/12/2017 Call 9.000 5.090 5.090 0.000   0 5.090
NCMBV9 21/12/2017 Put 9.000 1.195 1.195 0.000   60 1.195
NCMBO9 21/12/2017 Call 9.500 4.795 4.795 0.000   0 4.795
NCMBP9 21/12/2017 Put 9.500 1.380 1.380 0.000   60 1.380
NCMC39 21/12/2017 Call 10.000 4.515 4.515 0.000   0 4.515
NCMC49 21/12/2017 Put 10.000 1.585 1.585 0.000   0 1.585
NCMBL9 21/12/2017 Call 10.500 4.240 4.240 0.000   0 4.240
NCMBM9 21/12/2017 Put 10.500 1.790 1.790 0.000   100 1.790
NCMC59 21/12/2017 Call 11.000 3.990 3.990 0.000   0 3.990
NCMC69 21/12/2017 Put 11.000 2.005 2.005 0.000   0 2.005
NCMC19 21/12/2017 Call 11.500 3.750 3.750 0.000   0 3.750
NCMC29 21/12/2017 Put 11.500 2.245 2.245 0.000   0 2.245
NCMBS9 21/12/2017 Call 12.000 3.510 3.510 0.000   0 3.510
NCMBT9 21/12/2017 Put 12.000 2.485 2.485 0.000   2 2.485
NCMBW9 21/12/2017 Call 12.500 3.295 3.295 0.000   0 3.295
NCMBX9 21/12/2017 Put 12.500 2.745 2.745 0.000   0 2.745
NCMBQ9 21/12/2017 Call 13.000 3.095 3.095 0.000   12 3.095
NCMBR9 21/12/2017 Put 13.000 3.025 3.025 0.000   4 3.025
NCMDV9 21/12/2017 Call 13.500 2.900 2.900 0.000   3 2.900
NCMDW9 21/12/2017 Put 13.500 3.310 3.310 0.000   0 3.310
NCMGW9 21/12/2017 Call 14.000 2.710 2.710 0.000   9 2.710
NCMGX9 21/12/2017 Put 14.000 3.610 3.610 0.000   0 3.610
NCMIU9 21/12/2017 Call 14.500 2.555 2.555 0.000   3 2.555
NCMIV9 21/12/2017 Put 14.500 3.935 3.935 0.000   0 3.935
NCMK79 21/12/2017 Call 15.000 2.405 2.405 0.000   9 2.405
NCMKA9 21/12/2017 Put 15.000 4.260 4.260 0.000   0 4.260
NCMMB9 21/12/2017 Call 16.000 2.125 2.125 0.000   26 2.125
NCMMC9 21/12/2017 Put 16.000 4.945 4.945 0.000   0 4.945
NCMMT9 21/12/2017 Call 17.000 1.900 1.900 0.000   250 1.900
NCMMU9 21/12/2017 Put 17.000 5.670 5.670 0.000   0 5.670
NCMRL9 21/12/2017 Call 18.000 1.685 1.685 0.000   191 1.685
NCMRM9 21/12/2017 Put 18.000 6.435 6.435 0.000   0 6.435
NCMB97 21/12/2017 Call 19.000 1.515 1.515 0.000   0 1.515
NCMBF7 21/12/2017 Put 19.000 7.225 7.225 0.000   0 7.225
NCMQB9 21/12/2017 Call 20.000 1.350 1.350 0.000   473 1.350
NCMQA9 21/12/2017 Put 20.000 8.035 8.035 0.000   0 8.035
NCML27 28/06/2018 Call 10.500 4.515 4.515 0.000   0 4.515
NCML37 28/06/2018 Put 10.500 1.940 1.940 0.000   0 1.940
NCMKF7 28/06/2018 Call 11.000 4.290 4.290 0.000   0 4.290
NCMKG7 28/06/2018 Put 11.000 2.195 2.195 0.000   0 2.195
NCMKT7 28/06/2018 Call 11.500 4.060 4.060 0.000   0 4.060
NCMKU7 28/06/2018 Put 11.500 2.450 2.450 0.000   0 2.450
NCMKL7 28/06/2018 Call 12.000 3.850 3.850 0.000   0 3.850
NCMKM7 28/06/2018 Put 12.000 2.700 2.700 0.000   0 2.700
NCMKV7 28/06/2018 Call 12.500 3.675 3.675 0.000   0 3.675
NCMKW7 28/06/2018 Put 12.500 2.970 2.970 0.000   0 2.970
NCMKH7 28/06/2018 Call 13.000 3.520 3.520 0.000   0 3.520
NCMKI7 28/06/2018 Put 13.000 3.245 3.245 0.000   0 3.245
NCMKR7 28/06/2018 Call 13.500 3.370 3.370 0.000   0 3.370
NCMKS7 28/06/2018 Put 13.500 3.525 3.525 0.000   0 3.525
NCMKN7 28/06/2018 Call 14.000 3.220 3.220 0.000   0 3.220
NCMKO7 28/06/2018 Put 14.000 3.815 3.815 0.000   0 3.815
NCMKP7 28/06/2018 Call 14.500 3.085 3.085 0.000   0 3.085
NCMKQ7 28/06/2018 Put 14.500 4.125 4.125 0.000   0 4.125
NCMKJ7 28/06/2018 Call 15.000 2.925 2.925 0.000   0 2.925
NCMKK7 28/06/2018 Put 15.000 4.420 4.420 0.000   0 4.420

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.