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 10.250 Up 0.130 10.240 10.270 10.160 10.430 10.080 7,889,200 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMNK7 29/05/2014 Call 5.250 5.015 5.015 0.000   0 4.885
NCMNL7 29/05/2014 Put 5.250 0.002 0.002 0.000   100 0.002
NCMI27 29/05/2014 Call 5.500 4.765 4.765 0.000   0 4.640
NCMI37 29/05/2014 Put 5.500 0.003 0.003 0.000   15 0.003
NCMGZ7 29/05/2014 Call 5.750 4.520 4.520 0.000   0 4.390
NCMI17 29/05/2014 Put 5.750 0.004 0.004 0.000   650 0.004
NCMZP9 29/05/2014 Call 6.000 4.270 4.270 0.000   0 4.145
NCMZQ9 29/05/2014 Put 6.000 0.005 0.005 0.000   0 0.006
NCMPZ7 29/05/2014 Call 6.010 4.260 4.260 0.000   0 4.135
NCMQ17 29/05/2014 Put 6.010 0.005 0.005 0.000   10 0.007
NCMZJ9 29/05/2014 Call 6.250 4.020 4.020 0.000   0 3.895
NCMZK9 29/05/2014 Put 6.250 0.007 0.007 0.000   15 0.008
NCMCP7 29/05/2014 Call 6.500 3.770 3.770 0.000   0 3.645
NCMCQ7 29/05/2014 Put 6.500 0.009 0.009 0.000   300 0.010
NCMZV9 29/05/2014 Call 6.750 3.525 3.525 0.000   0 3.400
NCMZW9 29/05/2014 Put 6.750 0.010 0.010 0.000   10 0.015
NCMZ79 29/05/2014 Call 7.000 3.275 3.275 0.000   0 3.160
NCMZ89 29/05/2014 Put 7.000 0.015 0.015 0.000   614 0.020
NCMQ77 29/05/2014 Call 7.010 3.265 3.265 0.000   0 3.150
NCMQ67 29/05/2014 Put 7.010 0.015 0.015 0.000   20 0.020
NCMZN9 29/05/2014 Call 7.250 3.030 3.030 0.000   0 2.920
NCMZO9 29/05/2014 Put 7.250 0.015 0.015 0.000   300 0.025
NCMCN7 29/05/2014 Call 7.500 2.785 2.785 0.000   0 2.680
NCMCO7 29/05/2014 Put 7.500 0.020 0.020 0.020 300 930 0.030
NCMZT9 29/05/2014 Call 7.750 2.540 2.540 0.000   0 2.445
NCMZU9 29/05/2014 Put 7.750 0.030 0.030 0.000   105 0.040
NCMZ59 29/05/2014 Call 8.000 2.300 2.300 0.000   10 2.215
NCMZ69 29/05/2014 Put 8.000 0.035 0.035 0.030 150 2,080 0.050
NCMQ87 29/05/2014 Call 8.010 2.290 2.290 0.000   53 2.205
NCMQ97 29/05/2014 Put 8.010 0.035 0.035 0.000   310 0.055
NCMZL9 29/05/2014 Call 8.250 2.065 2.065 0.000   390 1.990
NCMZM9 29/05/2014 Put 8.250 0.050 0.050 0.040 100 2,646 0.070
NCMBP7 29/05/2014 Call 8.500 1.835 1.835 0.000   425 1.765
NCMBQ7 29/05/2014 Put 8.500 0.065 0.065 0.000   750 0.095
NCMC37 29/05/2014 Call 8.510 1.830 1.830 0.000   0 1.755
NCMC27 29/05/2014 Put 8.510 0.065 0.065 0.000   400 0.095
NCMZR9 29/05/2014 Call 8.750 1.615 1.615 0.000   23 1.550
NCMZS9 29/05/2014 Put 8.750 0.090 0.090 0.085 83 1,245 0.130
NCMC47 29/05/2014 Call 8.760 1.605 1.605 0.000   0 1.540
NCMC57 29/05/2014 Put 8.760 0.090 0.090 0.000   0 0.130
NCMZH9 29/05/2014 Call 9.000 1.400 1.400 0.000   443 1.340
NCMZI9 29/05/2014 Put 9.000 0.125 0.125 0.130 320 3,451 0.170
NCMRZ7 29/05/2014 Call 9.010 1.390 1.390 0.000   991 1.335
NCMRY7 29/05/2014 Put 9.010 0.125 0.125 0.120 110 1,865 0.175
NCMCL7 29/05/2014 Call 9.250 1.200 1.200 0.000   70 1.145
NCMCM7 29/05/2014 Put 9.250 0.170 0.170 0.000   775 0.225
NCMCK7 29/05/2014 Call 9.260 1.190 1.190 0.000   0 1.135
NCMCJ7 29/05/2014 Put 9.260 0.170 0.170 0.000   425 0.230
NCMBV7 29/05/2014 Call 9.500 1.010 1.010 0.000   1,088 0.960
NCMBW7 29/05/2014 Put 9.500 0.230 0.230 0.220 12 6,999 0.295
NCMCN8 29/05/2014 Call 9.510 1.000 1.000 0.000   210 0.955
NCMCO8 29/05/2014 Put 9.510 0.230 0.230 0.000   704 0.300
NCMZ37 29/05/2014 Call 9.750 0.835 0.835 0.880 4 428 0.795
NCMZ47 29/05/2014 Put 9.750 0.305 0.305 0.300 60 618 0.385
NCMD47 29/05/2014 Call 9.760 0.825 0.825 0.000   0 0.785
NCMD57 29/05/2014 Put 9.760 0.305 0.305 0.000   410 0.385
NCMZF7 29/05/2014 Call 10.000 0.675 0.675 0.720 1,000 2,846 0.645
NCMZG7 29/05/2014 Put 10.000 0.395 0.395 0.390 400 4,943 0.485
NCMNM9 29/05/2014 Call 10.010 0.670 0.670 0.000   134 0.640
NCMNN9 29/05/2014 Put 10.010 0.400 0.400 0.000   1,100 0.485
NCMZH7 29/05/2014 Call 10.250 0.540 0.540 0.555 300 1,752 0.515
NCMZI7 29/05/2014 Put 10.250 0.510 0.510 0.495 270 1,658 0.605
NCMNP9 29/05/2014 Call 10.260 0.535 0.535 0.550 5 1,008 0.510
NCMNO9 29/05/2014 Put 10.260 0.515 0.515 0.000   540 0.610
NCMCP8 29/05/2014 Call 10.500 0.420 0.420 0.440 318 2,354 0.405
NCMCQ8 29/05/2014 Put 10.500 0.645 0.645 0.660 210 1,798 0.745
NCMD77 29/05/2014 Call 10.510 0.415 0.415 0.460 165 292 0.400
NCMD67 29/05/2014 Put 10.510 0.645 0.645 0.640 10 319 0.745
NCMDW8 29/05/2014 Call 10.750 0.325 0.325 0.375 206 1,854 0.310
NCMDX8 29/05/2014 Put 10.750 0.795 0.795 0.740 100 895 0.900
NCMD87 29/05/2014 Call 10.760 0.320 0.320 0.000   165 0.310
NCMD97 29/05/2014 Put 10.760 0.800 0.800 0.000   1,590 0.905
NCMDY8 29/05/2014 Call 11.000 0.245 0.245 0.260 576 3,027 0.240
NCMDZ8 29/05/2014 Put 11.000 0.970 0.970 0.000   4,168 1.075
NCMNM8 29/05/2014 Call 11.010 0.240 0.240 0.260 164 1,813 0.235
NCMNL8 29/05/2014 Put 11.010 0.970 0.970 0.000   2,069 1.075
NCMES8 29/05/2014 Call 11.250 0.185 0.185 0.200 138 1,662 0.180
NCMET8 29/05/2014 Put 11.250 1.155 1.155 0.000   354 1.265
NCMDL7 29/05/2014 Call 11.260 0.180 0.180 0.000   135 0.180
NCMDK7 29/05/2014 Put 11.260 1.160 1.160 0.000   0 1.270
NCMEU8 29/05/2014 Call 11.500 0.140 0.140 0.145 510 1,512 0.140
NCMEV8 29/05/2014 Put 11.500 1.360 1.360 0.000   3,704 1.470
NCMDM7 29/05/2014 Call 11.510 0.135 0.135 0.130 157 137 0.135
NCMDN7 29/05/2014 Put 11.510 1.360 1.360 0.000   90 1.470
NCMM88 29/05/2014 Call 11.750 0.100 0.100 0.110 2,660 1,841 0.105
NCMM98 29/05/2014 Put 11.750 1.575 1.575 0.000   500 1.690
NCMDP7 29/05/2014 Call 11.760 0.100 0.100 0.110 94 173 0.105
NCMDO7 29/05/2014 Put 11.760 1.575 1.575 0.000   0 1.690
NCMMO8 29/05/2014 Call 12.000 0.075 0.075 0.075 883 2,170 0.080
NCMMP8 29/05/2014 Put 12.000 1.800 1.800 0.000   977 1.915
NCMJY7 29/05/2014 Call 12.010 0.075 0.075 0.000   762 0.080
NCMJZ7 29/05/2014 Put 12.010 1.795 1.795 0.000   1,038 1.915
NCMP48 29/05/2014 Call 12.250 0.055 0.055 0.070 10 1,821 0.060
NCMP58 29/05/2014 Put 12.250 2.030 2.030 0.000   0 2.150
NCMDQ7 29/05/2014 Call 12.260 0.055 0.055 0.000   1,360 0.060
NCMDR7 29/05/2014 Put 12.260 2.030 2.030 0.000   0 2.150
NCMP68 29/05/2014 Call 12.500 0.045 0.045 0.000   4,722 0.045
NCMP78 29/05/2014 Put 12.500 2.270 2.270 0.000   0 2.395
NCMK27 29/05/2014 Call 12.510 0.045 0.045 0.000   659 0.045
NCMK17 29/05/2014 Put 12.510 2.265 2.265 0.000   508 2.385
NCMP88 29/05/2014 Call 12.750 0.035 0.035 0.040 888 3,305 0.035
NCMP98 29/05/2014 Put 12.750 2.515 2.515 0.000   0 2.635
NCMQ98 29/05/2014 Call 13.000 0.025 0.025 0.030 500 4,152 0.030
NCMQA8 29/05/2014 Put 13.000 2.760 2.760 0.000   0 2.885
NCMKG7 29/05/2014 Call 13.010 0.025 0.025 0.000   566 0.030
NCMKF7 29/05/2014 Put 13.010 2.755 2.755 0.000   35 2.875
NCMQB8 29/05/2014 Call 13.250 0.020 0.020 0.000   1,129 0.025
NCMQC8 29/05/2014 Put 13.250 3.005 3.005 0.000   0 3.130
NCMI99 29/05/2014 Call 13.500 0.020 0.020 0.000   401 0.020
NCMIM9 29/05/2014 Put 13.500 3.255 3.255 0.000   0 3.380
NCMKD7 29/05/2014 Call 13.510 0.020 0.020 0.000   300 0.020
NCMKE7 29/05/2014 Put 13.510 3.245 3.245 0.000   1,572 3.365
NCMI79 29/05/2014 Call 13.750 0.015 0.015 0.000   575 0.015
NCMI89 29/05/2014 Put 13.750 3.505 3.505 0.000   0 3.630
NCMML9 29/05/2014 Call 14.000 0.008 0.008 0.010 1,000 2,289 0.009
NCMMM9 29/05/2014 Put 14.000 3.750 3.750 0.000   0 3.880
NCMKJ7 29/05/2014 Call 14.010 0.008 0.008 0.000   510 0.010
NCMKK7 29/05/2014 Put 14.010 3.740 3.740 0.000   1,005 3.865
NCMTA8 29/05/2014 Call 14.510 0.004 0.004 0.000   121 0.005
NCMT98 29/05/2014 Put 14.510 4.230 4.230 0.000   85 4.355
NCMTE8 29/05/2014 Call 15.010 0.002 0.002 0.000   765 0.002
NCMTD8 29/05/2014 Put 15.010 4.725 4.725 0.000   555 4.855
NCMTB8 29/05/2014 Call 15.510 0.001 0.001 0.000   810 0.001
NCMTC8 29/05/2014 Put 15.510 5.225 5.225 0.000   44 5.350
NCMTF8 29/05/2014 Call 16.010 0.000 0.000 0.000   0 0.001
NCMTG8 29/05/2014 Put 16.010 5.720 5.720 0.000   500 5.850
NCMU48 29/05/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMU58 29/05/2014 Put 16.510 6.220 6.220 0.000   205 6.345
NCMTI8 29/05/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMTH8 29/05/2014 Put 17.010 6.715 6.715 0.000   841 6.845
NCMU38 29/05/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMU28 29/05/2014 Put 17.510 7.215 7.215 0.000   37 7.345
NCMNT7 29/05/2014 Call 18.010 0.000 0.000 0.000   2,200 0.000
NCMNS7 29/05/2014 Put 18.010 7.715 7.715 0.000   515 7.845
NCMTZ8 29/05/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMU18 29/05/2014 Put 18.510 8.215 8.215 0.000   0 8.340
NCMTJ8 29/05/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMTK8 29/05/2014 Put 19.010 8.710 8.710 0.000   109 8.840
NCMTY8 29/05/2014 Call 19.510 0.000 0.000 0.000   0 0.000
NCMTX8 29/05/2014 Put 19.510 9.210 9.210 0.000   150 9.340
NCMTM8 29/05/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMTL8 29/05/2014 Put 20.010 9.710 9.710 0.000   181 9.840
NCMTV8 29/05/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMTW8 29/05/2014 Put 20.510 10.210 10.210 0.000   40 10.335
NCMTN8 29/05/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMTO8 29/05/2014 Put 21.010 10.705 10.705 0.000   88 10.835
NCMTU8 29/05/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMTT8 29/05/2014 Put 21.510 11.205 11.205 0.000   50 11.335
NCMTQ8 29/05/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMTP8 29/05/2014 Put 22.010 11.705 11.705 0.000   111 11.835
NCMTR8 29/05/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMTS8 29/05/2014 Put 22.510 12.205 12.205 0.000   1,028 12.330
NCMUD9 29/05/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMUE9 29/05/2014 Put 23.010 12.700 12.700 0.000   15 12.830
NCMSF9 29/05/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMSG9 29/05/2014 Put 23.510 13.200 13.200 0.000   0 13.330
NCMSI9 29/05/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSH9 29/05/2014 Put 24.010 13.700 13.700 0.000   65 13.830
NCMUX9 29/05/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMUY9 29/05/2014 Put 24.510 14.200 14.200 0.000   158 14.325
NCMLH9 29/05/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMLI9 29/05/2014 Put 25.010 14.695 14.695 0.000   151 14.825
NCMQ89 29/05/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMQ99 29/05/2014 Put 25.510 15.195 15.195 0.000   19 15.325
NCMQ79 29/05/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMQ69 29/05/2014 Put 26.010 15.695 15.695 0.000   43 15.820
NCMQ49 29/05/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMQ59 29/05/2014 Put 26.510 16.195 16.195 0.000   170 16.320
NCMVP9 29/05/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMVO9 29/05/2014 Put 28.010 17.690 17.690 0.000   28 17.815
NCMVQ9 29/05/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMVR9 29/05/2014 Put 29.510 19.185 19.185 0.000   0 19.315
NCMWQ9 29/05/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWP9 29/05/2014 Put 30.010 19.685 19.685 0.000   0 19.810
NCMWR9 29/05/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMWS9 29/05/2014 Put 30.510 20.185 20.185 0.000   0 20.310
NCMS29 29/05/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMS19 29/05/2014 Put 31.510 21.180 21.180 0.000   89 21.310
NCMLK7 26/06/2014 Call 0.010 10.285 10.285 0.000   24,299 10.155
NCMDY7 26/06/2014 Call 3.980 6.290 6.290 0.000   0 6.160
NCMDZ7 26/06/2014 Put 3.980 0.000 0.000 0.000   100 0.000
NCME27 26/06/2014 Call 4.470 5.810 5.810 0.000   0 5.675
NCME17 26/06/2014 Put 4.470 0.001 0.001 0.000   600 0.001
NCME37 26/06/2014 Call 4.720 5.565 5.565 0.000   0 5.425
NCME47 26/06/2014 Put 4.720 0.001 0.001 0.000   160 0.001
NCME67 26/06/2014 Call 4.970 5.320 5.320 0.000   16 5.180
NCME57 26/06/2014 Put 4.970 0.002 0.002 0.000   630 0.002
NCMNM7 26/06/2014 Call 5.220 5.070 5.070 0.000   0 4.930
NCMNN7 26/06/2014 Put 5.220 0.004 0.004 0.000   130 0.004
NCMI47 26/06/2014 Call 5.470 4.825 4.825 0.000   0 4.685
NCMI57 26/06/2014 Put 5.470 0.006 0.006 0.000   400 0.007
NCMI67 26/06/2014 Call 5.720 4.575 4.575 0.000   0 4.440
NCMI77 26/06/2014 Put 5.720 0.009 0.009 0.000   400 0.010
NCMYM9 26/06/2014 Call 5.970 4.325 4.325 0.000   0 4.195
NCMYN9 26/06/2014 Put 5.970 0.010 0.010 0.000   400 0.015
NCMEZ7 26/06/2014 Call 5.980 4.320 4.320 0.000   150 4.185
NCMEY7 26/06/2014 Put 5.980 0.010 0.010 0.000   0 0.015
NCMYO9 26/06/2014 Call 6.220 4.080 4.080 0.000   0 3.950
NCMYP9 26/06/2014 Put 6.220 0.015 0.015 0.000   140 0.020
NCMM89 26/06/2014 Call 6.460 3.845 3.845 0.000   50 3.720
NCMM99 26/06/2014 Put 6.460 0.020 0.020 0.000   777 0.025
NCMLQ9 26/06/2014 Call 6.710 3.600 3.600 0.000   0 3.480
NCMLR9 26/06/2014 Put 6.710 0.025 0.025 0.000   118 0.035
NCMS17 26/06/2014 Call 6.720 3.590 3.590 0.000   50 3.470
NCMS27 26/06/2014 Put 6.720 0.025 0.025 0.000   0 0.035
NCMJK9 26/06/2014 Call 6.960 3.360 3.360 0.000   90 3.240
NCMJL9 26/06/2014 Put 6.960 0.035 0.035 0.000   300 0.045
NCMIJ9 26/06/2014 Call 7.210 3.120 3.120 0.000   196 3.010
NCMIK9 26/06/2014 Put 7.210 0.045 0.045 0.000   1,748 0.060
NCMZC8 26/06/2014 Call 7.460 2.885 2.885 0.000   82 2.780
NCMZD8 26/06/2014 Put 7.460 0.055 0.055 0.000   2,957 0.075
NCMDQ9 26/06/2014 Call 7.710 2.655 2.655 0.000   105 2.555
NCMDR9 26/06/2014 Put 7.710 0.075 0.075 0.000   1,538 0.095
NCMZ49 26/06/2014 Call 7.720 2.645 2.645 0.000   0 2.545
NCMZ39 26/06/2014 Put 7.720 0.075 0.075 0.000   152 0.095
NCMZE8 26/06/2014 Call 7.960 2.425 2.425 0.000   84 2.335
NCMZF8 26/06/2014 Put 7.960 0.095 0.095 0.000   1,516 0.120
NCMYJ8 26/06/2014 Call 8.090 2.310 2.310 0.000   45 2.220
NCMYK8 26/06/2014 Put 8.090 0.105 0.105 0.100 50 150 0.135
NCMFJ9 26/06/2014 Call 8.200 2.210 2.210 0.000   664 2.130
NCMFK9 26/06/2014 Put 8.200 0.120 0.120 0.000   476 0.150
NCMYM8 26/06/2014 Call 8.330 2.100 2.100 0.000   50 2.020
NCMYL8 26/06/2014 Put 8.330 0.135 0.135 0.000   200 0.170
NCMWU8 26/06/2014 Call 8.450 1.995 1.995 0.000   86 1.920
NCMWV8 26/06/2014 Put 8.450 0.150 0.150 0.000   5,366 0.190
NCMYN8 26/06/2014 Call 8.570 1.895 1.895 2.000 10 40 1.820
NCMYU8 26/06/2014 Put 8.570 0.170 0.170 0.000   374 0.210
NCMFP9 26/06/2014 Call 8.700 1.785 1.785 0.000   298 1.720
NCMFQ9 26/06/2014 Put 8.700 0.190 0.190 0.000   249 0.240
NCMB69 26/06/2014 Call 8.810 1.700 1.700 0.000   20 1.630
NCMYV8 26/06/2014 Put 8.810 0.210 0.210 0.000   627 0.260
NCMMA8 26/06/2014 Call 8.950 1.590 1.590 0.000   59 1.525
NCMMB8 26/06/2014 Put 8.950 0.240 0.240 0.230 22 575 0.295
NCMB79 26/06/2014 Call 9.050 1.510 1.510 0.000   840 1.450
NCMB89 26/06/2014 Put 9.050 0.260 0.260 0.000   705 0.320
NCMFT9 26/06/2014 Call 9.200 1.400 1.400 0.000   329 1.345
NCMFU9 26/06/2014 Put 9.200 0.300 0.300 0.000   1,700 0.365
NCMBF9 26/06/2014 Call 9.290 1.335 1.335 0.000   220 1.280
NCMB99 26/06/2014 Put 9.290 0.325 0.325 0.315 48 580 0.390
NCMJ98 26/06/2014 Call 9.450 1.220 1.220 0.000   289 1.170
NCMJA8 26/06/2014 Put 9.450 0.370 0.370 0.000   284 0.445
NCMBG9 26/06/2014 Call 9.530 1.165 1.165 0.000   0 1.120
NCMCM9 26/06/2014 Put 9.530 0.395 0.395 0.000   849 0.470
NCMFH9 26/06/2014 Call 9.700 1.060 1.060 0.000   326 1.010
NCMFI9 26/06/2014 Put 9.700 0.460 0.460 0.445 5 744 0.535
NCMCO9 26/06/2014 Call 9.770 1.015 1.015 0.000   20 0.970
NCMCN9 26/06/2014 Put 9.770 0.480 0.480 0.465 10 210 0.565
NCMYE7 26/06/2014 Call 9.940 0.910 0.910 0.000   2,218 0.875
NCMYF7 26/06/2014 Put 9.940 0.555 0.555 0.520 100 1,386 0.640
NCMFR9 26/06/2014 Call 10.190 0.775 0.775 0.770 142 1,227 0.745
NCMFS9 26/06/2014 Put 10.190 0.665 0.665 0.610 65 909 0.760
NCMX17 26/06/2014 Call 10.440 0.655 0.655 0.000   370 0.625
NCMX27 26/06/2014 Put 10.440 0.800 0.800 0.740 3 1,254 0.890
NCMFF9 26/06/2014 Call 10.690 0.545 0.545 0.000   4,637 0.525
NCMFG9 26/06/2014 Put 10.690 0.940 0.940 0.000   398 1.035
NCMX37 26/06/2014 Call 10.940 0.450 0.450 0.460 2,237 459 0.435
NCMX47 26/06/2014 Put 10.940 1.100 1.100 0.000   4,132 1.195
NCML39 26/06/2014 Call 11.010 0.430 0.430 0.455 120 827 0.415
NCML49 26/06/2014 Put 11.010 1.140 1.140 0.000   979 1.235
NCMFN9 26/06/2014 Call 11.190 0.375 0.375 0.370 16 2,133 0.365
NCMFO9 26/06/2014 Put 11.190 1.275 1.275 0.000   1,415 1.365
NCMUU9 26/06/2014 Call 11.210 0.365 0.365 0.000   369 0.355
NCMUT9 26/06/2014 Put 11.210 1.280 1.280 0.000   404 1.370
NCMSQ7 26/06/2014 Call 11.440 0.305 0.305 0.300 88 546 0.300
NCMSR7 26/06/2014 Put 11.440 1.455 1.455 0.000   403 1.550
NCMVG9 26/06/2014 Call 11.450 0.300 0.300 0.000   177 0.295
NCMVH9 26/06/2014 Put 11.450 1.455 1.455 0.000   360 1.545
NCMFL9 26/06/2014 Call 11.680 0.250 0.250 0.000   657 0.245
NCMFM9 26/06/2014 Put 11.680 1.645 1.645 0.000 15 70 1.735
NCMVJ9 26/06/2014 Call 11.690 0.245 0.245 0.000   299 0.245
NCMVI9 26/06/2014 Put 11.690 1.640 1.640 0.000   285 1.730
NCMSS7 26/06/2014 Call 11.930 0.205 0.205 0.205 40 1,548 0.200
NCMSU7 26/06/2014 Put 11.930 1.845 1.845 0.000   250 1.940
NCMVK9 26/06/2014 Call 11.940 0.200 0.200 0.000   10 0.200
NCMVL9 26/06/2014 Put 11.940 1.840 1.840 0.000   150 1.935
NCMJY9 26/06/2014 Call 12.010 0.190 0.190 0.000   219 0.190
NCMJZ9 26/06/2014 Put 12.010 1.900 1.900 0.000   643 1.990
NCMKO9 26/06/2014 Call 12.180 0.160 0.160 0.000   453 0.165
NCMKP9 26/06/2014 Put 12.180 2.055 2.055 0.000   1,129 2.155
NCMVN9 26/06/2014 Call 12.190 0.160 0.160 0.000   455 0.160
NCMVM9 26/06/2014 Put 12.190 2.050 2.050 1.980 20 2,290 2.145
NCMES7 26/06/2014 Call 12.430 0.130 0.130 0.000   24 0.135
NCMET7 26/06/2014 Put 12.430 2.275 2.275 0.000   200 2.375
NCMZ28 26/06/2014 Call 12.440 0.130 0.130 0.000   80 0.130
NCMZ18 26/06/2014 Put 12.440 2.270 2.270 0.000   0 2.365
NCMQC9 26/06/2014 Call 12.680 0.105 0.105 0.000   611 0.110
NCMQD9 26/06/2014 Put 12.680 2.500 2.500 0.000   250 2.605
NCMVT7 26/06/2014 Call 12.690 0.105 0.105 0.000   1,650 0.105
NCMVU7 26/06/2014 Put 12.690 2.490 2.490 0.000   113 2.590
NCMB77 26/06/2014 Call 12.930 0.085 0.085 0.000   382 0.090
NCMB87 26/06/2014 Put 12.930 2.730 2.730 0.000   350 2.840
NCML29 26/06/2014 Call 13.010 0.080 0.080 0.000   300 0.080
NCMK19 26/06/2014 Put 13.010 2.780 2.780 0.000   80 2.890
NCMUF9 26/06/2014 Call 13.180 0.070 0.070 0.000   740 0.070
NCMUG9 26/06/2014 Put 13.180 2.965 2.965 0.000   723 3.080
NCMVW7 26/06/2014 Call 13.190 0.070 0.070 0.000   200 0.070
NCMVV7 26/06/2014 Put 13.190 2.950 2.950 0.000   1,861 3.060
NCMV49 26/06/2014 Call 13.420 0.055 0.055 0.000   150 0.060
NCMV59 26/06/2014 Put 13.420 3.195 3.195 0.000   309 3.315
NCMZ38 26/06/2014 Call 13.430 0.055 0.055 0.000   0 0.060
NCMZ48 26/06/2014 Put 13.430 3.175 3.175 0.000   102 3.290
NCMUH9 26/06/2014 Call 13.670 0.045 0.045 0.000   1,007 0.050
NCMUI9 26/06/2014 Put 13.670 3.435 3.435 0.000   0 3.560
NCMXQ7 26/06/2014 Call 13.680 0.045 0.045 0.000   1,650 0.050
NCMXR7 26/06/2014 Put 13.680 3.415 3.415 0.000   250 3.530
NCMTC9 26/06/2014 Call 13.920 0.035 0.035 0.000   1,964 0.040
NCMTD9 26/06/2014 Put 13.920 3.680 3.680 0.000   7 3.805
NCMZO8 26/06/2014 Call 13.930 0.035 0.035 0.000   202 0.040
NCMZ58 26/06/2014 Put 13.930 3.655 3.655 0.000   849 3.775
NCMXL9 26/06/2014 Call 14.170 0.030 0.030 0.000   312 0.030
NCMXM9 26/06/2014 Put 14.170 3.925 3.925 0.000   50 4.055
NCMXT7 26/06/2014 Call 14.180 0.030 0.030 0.000   0 0.030
NCMXS7 26/06/2014 Put 14.180 3.900 3.900 0.000   344 4.020
NCMQS9 26/06/2014 Call 14.420 0.025 0.025 0.000   20 0.025
NCMQT9 26/06/2014 Put 14.420 4.175 4.175 0.000   24 4.300
NCMIN7 26/06/2014 Call 14.670 0.020 0.020 0.000   71 0.020
NCMIO7 26/06/2014 Put 14.670 4.425 4.425 0.000   0 4.550
NCMY38 26/06/2014 Call 14.910 0.015 0.015 0.000   80 0.020
NCMY48 26/06/2014 Put 14.910 4.615 4.615 0.000   1,617 4.740
NCMNW9 26/06/2014 Call 14.920 0.015 0.015 0.000   709 0.020
NCMNX9 26/06/2014 Put 14.920 4.670 4.670 0.000   50 4.800
NCMY28 26/06/2014 Call 15.400 0.010 0.010 0.000   0 0.015
NCMY18 26/06/2014 Put 15.400 5.100 5.100 5.030 10 5,407 5.225
NCMK97 26/06/2014 Call 15.410 0.010 0.010 0.000   250 0.010
NCMKA7 26/06/2014 Put 15.410 5.160 5.160 0.000   0 5.290
NCMP38 26/06/2014 Call 15.900 0.007 0.007 0.000   5,500 0.009
NCMP28 26/06/2014 Put 15.900 5.595 5.595 5.475 273 4,597 5.720
NCMIW9 26/06/2014 Call 15.910 0.007 0.007 0.000   321 0.008
NCMIX9 26/06/2014 Put 15.910 5.660 5.660 0.000   0 5.790
NCMZP8 26/06/2014 Call 16.420 0.005 0.005 0.000   0 0.006
NCMB49 26/06/2014 Put 16.420 6.105 6.105 0.000   0 6.235
NCMXY8 26/06/2014 Call 16.900 0.003 0.003 0.000   0 0.004
NCMXZ8 26/06/2014 Put 16.900 6.580 6.580 0.000   292 6.710
NCMR78 26/06/2014 Call 16.910 0.003 0.003 0.000   383 0.004
NCMR88 26/06/2014 Put 16.910 6.660 6.660 0.000   0 6.790
NCMMX9 26/06/2014 Call 17.410 0.002 0.002 0.000   0 0.003
NCMMY9 26/06/2014 Put 17.410 7.085 7.085 0.000   0 7.215
NCMI78 26/06/2014 Call 17.900 0.001 0.001 0.000   2,474 0.002
NCMI88 26/06/2014 Put 17.900 7.650 7.650 0.000   0 7.780
NCMXW8 26/06/2014 Call 17.910 0.001 0.001 0.000   0 0.002
NCMXV8 26/06/2014 Put 17.910 7.585 7.585 0.000   929 7.715
NCMC18 26/06/2014 Call 18.890 0.001 0.001 0.000   667 0.001
NCMC28 26/06/2014 Put 18.890 8.640 8.640 0.000   0 8.770
NCMR19 26/06/2014 Call 18.900 0.001 0.001 0.000   100 0.001
NCMR29 26/06/2014 Put 18.900 8.565 8.565 0.000   747 8.700
NCMVH7 26/06/2014 Call 19.400 0.000 0.000 0.000   29 0.001
NCMVA7 26/06/2014 Put 19.400 9.065 9.065 0.000   10 9.195
NCMU97 26/06/2014 Call 19.890 0.000 0.000 0.000   0 0.000
NCMUA7 26/06/2014 Put 19.890 9.640 9.640 0.000   0 9.770
NCMQZ9 26/06/2014 Call 19.900 0.000 0.000 0.000   0 0.000
NCMQY9 26/06/2014 Put 19.900 9.560 9.560 0.000   830 9.695
NCMUB7 26/06/2014 Call 20.880 0.000 0.000 0.000   0 0.000
NCMUC7 26/06/2014 Put 20.880 10.630 10.630 0.000   0 10.760
NCMQX9 26/06/2014 Call 20.890 0.000 0.000 0.000   0 0.000
NCMQW9 26/06/2014 Put 20.890 10.545 10.545 0.000   465 10.675
NCMY99 26/06/2014 Call 21.880 0.000 0.000 0.000   45 0.000
NCMYA9 26/06/2014 Put 21.880 11.630 11.630 0.000   0 11.760
NCMQG9 26/06/2014 Call 21.890 0.000 0.000 0.000   0 0.000
NCMQH9 26/06/2014 Put 21.890 11.540 11.540 0.000   276 11.670
NCMYC9 26/06/2014 Call 22.370 0.000 0.000 0.000   60 0.000
NCMYB9 26/06/2014 Put 22.370 12.120 12.120 0.000   0 12.250
NCMMV7 26/06/2014 Call 22.380 0.000 0.000 0.000   0 0.000
NCMMU7 26/06/2014 Put 22.380 12.030 12.030 0.000   420 12.160
NCMQM7 26/06/2014 Call 22.870 0.000 0.000 0.000   44 0.000
NCMQN7 26/06/2014 Put 22.870 12.620 12.620 0.000   0 12.750
NCMMW7 26/06/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMMX7 26/06/2014 Put 22.880 12.525 12.525 0.000   201 12.655
NCMYD9 26/06/2014 Call 23.870 0.000 0.000 0.000   1,200 0.000
NCMYE9 26/06/2014 Put 23.870 13.620 13.620 0.000   0 13.750
NCMMZ7 26/06/2014 Call 23.880 0.000 0.000 0.000   630 0.000
NCMMY7 26/06/2014 Put 23.880 13.525 13.525 0.000   284 13.650
NCMYG9 26/06/2014 Call 24.860 0.000 0.000 0.000   1,124 0.000
NCMYF9 26/06/2014 Put 24.860 14.610 14.610 0.000   0 14.740
NCMLP7 26/06/2014 Call 24.880 0.000 0.000 0.000   0 0.000
NCMLQ7 26/06/2014 Put 24.880 14.525 14.525 0.000   393 14.645
NCMQK7 26/06/2014 Call 25.860 0.000 0.000 0.000   2,250 0.000
NCMQL7 26/06/2014 Put 25.860 15.610 15.610 0.000   0 15.740
NCMM27 26/06/2014 Call 25.880 0.000 0.000 0.000   0 0.000
NCMLR7 26/06/2014 Put 25.880 15.525 15.525 0.000   35 15.645
NCMV97 26/06/2014 Call 26.360 0.000 0.000 0.000   0 0.000
NCMV87 26/06/2014 Put 26.360 16.005 16.005 0.000   24 16.120
NCMQI7 26/06/2014 Call 26.850 0.000 0.000 0.000   40 0.000
NCMQJ7 26/06/2014 Put 26.850 16.600 16.600 0.000   0 16.730
NCMBI8 26/06/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMBH8 26/06/2014 Put 26.860 16.510 16.510 0.000   115 16.620
NCMQG7 26/06/2014 Call 27.840 0.000 0.000 0.000   40 0.000
NCMQH7 26/06/2014 Put 27.840 17.590 17.590 0.000   0 17.720
NCMRP9 26/06/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMRO9 26/06/2014 Put 27.850 17.500 17.500 0.000   0 17.610
NCMUK9 26/06/2014 Call 28.350 0.000 0.000 0.000   0 0.000
NCMUJ9 26/06/2014 Put 28.350 17.995 17.995 0.000   0 18.110
NCMQQ7 26/06/2014 Call 28.840 0.000 0.000 0.000   0 0.000
NCMQR7 26/06/2014 Put 28.840 18.590 18.590 0.000   0 18.720
NCMUL9 26/06/2014 Call 28.850 0.000 0.000 0.000   0 0.000
NCMUM9 26/06/2014 Put 28.850 18.490 18.490 0.000   0 18.610
NCMQO7 26/06/2014 Call 29.830 0.000 0.000 0.000   0 0.000
NCMQP7 26/06/2014 Put 29.830 19.580 19.580 0.000   0 19.710
NCMNZ7 26/06/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMNU7 26/06/2014 Put 30.010 19.640 19.640 0.000   151 19.765
NCMSL7 26/06/2014 Call 30.830 0.000 0.000 0.000   0 0.000
NCMSM7 26/06/2014 Put 30.830 20.580 20.580 0.000   0 20.710
NCMVX7 26/06/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMVI7 26/06/2014 Put 31.830 21.445 21.445 0.000   214 21.575
NCMUJ8 26/06/2014 Call 34.810 0.000 0.000 0.000   0 0.000
NCMUI8 26/06/2014 Put 34.810 24.560 24.560 0.000   0 24.690
NCMVY7 26/06/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMVZ7 26/06/2014 Put 34.820 24.415 24.415 0.000   0 24.550
NCMFP8 26/06/2014 Call 36.300 0.000 0.000 0.000   20 0.000
NCMFQ8 26/06/2014 Put 36.300 26.050 26.050 0.000   3 26.180
NCMFS8 26/06/2014 Call 36.790 0.000 0.000 0.000   10 0.000
NCMFR8 26/06/2014 Put 36.790 26.540 26.540 0.000   0 26.670
NCMD88 26/06/2014 Call 37.010 0.000 0.000 0.000   0 0.000
NCMD98 26/06/2014 Put 37.010 26.595 26.595 0.000   214 26.725
NCML69 26/06/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCML59 26/06/2014 Put 37.510 27.090 27.090 0.000   0 27.220
NCMD48 26/06/2014 Call 38.010 0.000 0.000 0.000   0 0.000
NCMD58 26/06/2014 Put 38.010 27.590 27.590 0.000   10 27.720
NCMD18 26/06/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMCZ8 26/06/2014 Put 39.010 28.585 28.585 0.000   15 28.715
NCMLI7 26/06/2014 Call 39.510 0.000 0.000 0.000   0 0.000
NCMLJ7 26/06/2014 Put 39.510 29.080 29.080 0.000   48 29.210
NCMIT8 24/07/2014 Call 8.000 2.460 2.460 0.000   200 2.380
NCMIU8 24/07/2014 Put 8.000 0.160 0.160 0.000   300 0.190
NCMLR8 24/07/2014 Call 8.010 2.455 2.455 0.000   0 2.370
NCML68 24/07/2014 Put 8.010 0.160 0.160 0.000   0 0.190
NCMIV8 24/07/2014 Call 8.250 2.255 2.255 0.000   0 2.175
NCMIW8 24/07/2014 Put 8.250 0.200 0.200 0.000   100 0.235
NCMIX8 24/07/2014 Call 8.500 2.055 2.055 0.000   0 1.980
NCMIY8 24/07/2014 Put 8.500 0.245 0.245 0.000   6,500 0.290
NCMM48 24/07/2014 Call 8.510 2.045 2.045 0.000   50 1.975
NCMM58 24/07/2014 Put 8.510 0.245 0.245 0.000   0 0.290
NCMIZ8 24/07/2014 Call 8.750 1.860 1.860 0.000   0 1.790
NCMJ18 24/07/2014 Put 8.750 0.305 0.305 0.000   0 0.350
NCMJ28 24/07/2014 Call 9.000 1.675 1.675 0.000   16 1.615
NCMJ58 24/07/2014 Put 9.000 0.365 0.365 0.000   149 0.420
NCMKH8 24/07/2014 Call 9.010 1.665 1.665 0.000   0 1.605
NCMKI8 24/07/2014 Put 9.010 0.365 0.365 0.000   60 0.420
NCMJ68 24/07/2014 Call 9.250 1.500 1.500 0.000   20 1.440
NCMJP8 24/07/2014 Put 9.250 0.440 0.440 0.000   43 0.500
NCMKU8 24/07/2014 Call 9.260 1.490 1.490 0.000   100 1.435
NCMKJ8 24/07/2014 Put 9.260 0.440 0.440 0.000   0 0.500
NCMJQ8 24/07/2014 Call 9.500 1.335 1.335 0.000   10 1.280
NCMJR8 24/07/2014 Put 9.500 0.525 0.525 0.000 20 103 0.590
NCMKV8 24/07/2014 Call 9.510 1.325 1.325 0.000   150 1.275
NCMKW8 24/07/2014 Put 9.510 0.525 0.525 0.000   0 0.590
NCMJS8 24/07/2014 Call 9.750 1.180 1.180 0.000   0 1.130
NCMJT8 24/07/2014 Put 9.750 0.620 0.620 0.000   5 0.690
NCML18 24/07/2014 Call 9.760 1.175 1.175 0.000   0 1.125
NCMKX8 24/07/2014 Put 9.760 0.620 0.620 0.000   50 0.690
NCMJU8 24/07/2014 Call 10.000 1.040 1.040 0.000   460 0.995
NCMJV8 24/07/2014 Put 10.000 0.730 0.730 0.000   816 0.800
NCML28 24/07/2014 Call 10.010 1.030 1.030 0.000   0 0.990
NCML38 24/07/2014 Put 10.010 0.725 0.725 0.000   180 0.800
NCMJW8 24/07/2014 Call 10.250 0.905 0.905 0.000   40 0.870
NCMJX8 24/07/2014 Put 10.250 0.845 0.845 0.000   90 0.925
NCML58 24/07/2014 Call 10.260 0.900 0.900 0.000   80 0.865
NCML48 24/07/2014 Put 10.260 0.845 0.845 0.000   0 0.925
NCMJY8 24/07/2014 Call 10.500 0.790 0.790 0.000 12 529 0.755
NCMK68 24/07/2014 Put 10.500 0.980 0.980 0.000   4,055 1.060
NCMU78 24/07/2014 Call 10.510 0.785 0.785 0.000   0 0.750
NCMU68 24/07/2014 Put 10.510 0.975 0.975 0.000   168 1.060
NCMK78 24/07/2014 Call 10.750 0.680 0.680 0.000   509 0.655
NCMKA8 24/07/2014 Put 10.750 1.120 1.120 0.000   0 1.210
NCMKB8 24/07/2014 Call 11.000 0.585 0.585 0.595 63 746 0.560
NCMKC8 24/07/2014 Put 11.000 1.275 1.275 0.000   5 1.365
NCMUB8 24/07/2014 Call 11.010 0.580 0.580 0.000   135 0.560
NCMUA8 24/07/2014 Put 11.010 1.270 1.270 0.000   1,068 1.360
NCMKD8 24/07/2014 Call 11.250 0.500 0.500 0.540 43 271 0.485
NCMKE8 24/07/2014 Put 11.250 1.440 1.440 0.000   10 1.535
NCMKF8 24/07/2014 Call 11.500 0.425 0.425 0.445 10 154 0.410
NCMKG8 24/07/2014 Put 11.500 1.615 1.615 0.000   6 1.715
NCMU88 24/07/2014 Call 11.510 0.420 0.420 0.000   200 0.410
NCMU98 24/07/2014 Put 11.510 1.610 1.610 0.000   310 1.710
NCMMQ8 24/07/2014 Call 11.750 0.360 0.360 0.000   146 0.350
NCMMR8 24/07/2014 Put 11.750 1.800 1.800 0.000   0 1.910
NCMMS8 24/07/2014 Call 12.000 0.305 0.305 0.310 236 562 0.295
NCMMT8 24/07/2014 Put 12.000 1.995 1.995 0.000 566 0 2.105
NCMUC8 24/07/2014 Call 12.010 0.300 0.300 0.000   410 0.295
NCMUD8 24/07/2014 Put 12.010 1.985 1.985 0.000   130 2.095
NCMPK8 24/07/2014 Call 12.250 0.255 0.255 0.280 40 0 0.250
NCMPL8 24/07/2014 Put 12.250 2.195 2.195 0.000   0 2.315
NCMPM8 24/07/2014 Call 12.500 0.215 0.215 0.000   337 0.210
NCMPN8 24/07/2014 Put 12.500 2.405 2.405 0.000   0 2.530
NCMWI9 24/07/2014 Call 12.510 0.215 0.215 0.000   0 0.210
NCMWH9 24/07/2014 Put 12.510 2.390 2.390 0.000   124 2.515
NCMPO8 24/07/2014 Call 12.750 0.180 0.180 0.000   21 0.175
NCMPP8 24/07/2014 Put 12.750 2.625 2.625 0.000   0 2.750
NCMQD8 24/07/2014 Call 13.000 0.150 0.150 0.000   30 0.145
NCMQE8 24/07/2014 Put 13.000 2.845 2.845 0.000   0 2.975
NCMUF8 24/07/2014 Call 13.010 0.150 0.150 0.000   180 0.145
NCMUE8 24/07/2014 Put 13.010 2.825 2.825 0.000   120 2.950
NCMQF8 24/07/2014 Call 13.250 0.125 0.125 0.000   6 0.120
NCMQG8 24/07/2014 Put 13.250 3.075 3.075 0.000   0 3.200
NCMIN9 24/07/2014 Call 13.500 0.105 0.105 0.000   0 0.100
NCMIO9 24/07/2014 Put 13.500 3.305 3.305 0.000   0 3.435
NCMYI8 24/07/2014 Call 13.510 0.100 0.100 0.000   0 0.100
NCMYO8 24/07/2014 Put 13.510 3.280 3.280 0.000   0 3.405
NCMIP9 24/07/2014 Call 13.750 0.085 0.085 0.000   400 0.085
NCMIQ9 24/07/2014 Put 13.750 3.540 3.540 0.000   0 3.670
NCMMN9 24/07/2014 Call 14.000 0.075 0.075 0.000   75 0.065
NCMMO9 24/07/2014 Put 14.000 3.785 3.785 0.000   0 3.910
NCMUG8 24/07/2014 Call 14.010 0.070 0.070 0.000   0 0.065
NCMUH8 24/07/2014 Put 14.010 3.750 3.750 0.000   0 3.875
NCMUN8 24/07/2014 Call 14.510 0.050 0.050 0.000   0 0.045
NCMUM8 24/07/2014 Put 14.510 4.225 4.225 0.000 566 24 4.350
NCMUO8 24/07/2014 Call 15.010 0.035 0.035 0.000   0 0.030
NCMUP8 24/07/2014 Put 15.010 4.700 4.700 0.000   210 4.825
NCMUR8 24/07/2014 Call 15.510 0.020 0.020 0.000   200 0.020
NCMUQ8 24/07/2014 Put 15.510 5.185 5.185 0.000   0 5.310
NCMUS8 24/07/2014 Call 16.010 0.015 0.015 0.000   0 0.015
NCMUT8 24/07/2014 Put 16.010 5.675 5.675 0.000   120 5.800
NCMUV8 24/07/2014 Call 16.510 0.010 0.010 0.000   0 0.009
NCMUU8 24/07/2014 Put 16.510 6.165 6.165 0.000   65 6.290
NCMUW8 24/07/2014 Call 17.010 0.006 0.006 0.000   0 0.006
NCMUX8 24/07/2014 Put 17.010 6.655 6.655 0.000   40 6.785
NCMUZ8 24/07/2014 Call 17.510 0.004 0.004 0.000   0 0.004
NCMUY8 24/07/2014 Put 17.510 7.150 7.150 0.000   130 7.280
NCMV18 24/07/2014 Call 18.010 0.003 0.003 0.000   0 0.003
NCMV28 24/07/2014 Put 18.010 7.645 7.645 0.000   87 7.775
NCMV48 24/07/2014 Call 18.510 0.002 0.002 0.000   0 0.002
NCMV38 24/07/2014 Put 18.510 8.140 8.140 0.000   35 8.270
NCMW38 24/07/2014 Call 19.010 0.001 0.001 0.000   0 0.001
NCMV78 24/07/2014 Put 19.010 8.635 8.635 0.000   293 8.765
NCMV58 24/07/2014 Call 19.510 0.001 0.001 0.000   0 0.001
NCMV68 24/07/2014 Put 19.510 9.130 9.130 0.000   0 9.260
NCMW48 24/07/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMWC8 24/07/2014 Put 20.010 9.630 9.630 0.000   475 9.755
NCMWE8 24/07/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMWD8 24/07/2014 Put 20.510 10.125 10.125 0.000   533 10.255
NCMLJ9 24/07/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMLK9 24/07/2014 Put 21.010 10.620 10.620 0.000   155 10.750
NCMLZ9 24/07/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMLL9 24/07/2014 Put 21.510 11.115 11.115 0.000   128 11.245
NCMR59 24/07/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMR69 24/07/2014 Put 22.010 11.615 11.615 0.000   171 11.740
NCMWT9 24/07/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMWU9 24/07/2014 Put 23.010 12.605 12.605 0.000   225 12.735
NCML79 24/07/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCML89 24/07/2014 Put 24.010 13.600 13.600 0.000   396 13.730
NCMS59 24/07/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMS69 24/07/2014 Put 25.010 14.595 14.595 0.000   305 14.720
NCMS89 24/07/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMS79 24/07/2014 Put 27.010 16.580 16.580 0.000   1,393 16.710
NCMR49 24/07/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMR39 24/07/2014 Put 27.510 17.075 17.075 0.000   0 17.205
NCMRJ9 24/07/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMRI9 24/07/2014 Put 28.010 17.575 17.575 0.000   60 17.700
NCMRK9 24/07/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMRL9 24/07/2014 Put 28.510 18.070 18.070 0.000   39 18.200
NCMRN9 24/07/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMRM9 24/07/2014 Put 29.010 18.565 18.565 0.000   7 18.695
NCMWW9 24/07/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWV9 24/07/2014 Put 30.010 19.560 19.560 0.000   10 19.690
NCMLG9 24/07/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCMLF9 24/07/2014 Put 37.510 27.010 27.010 0.000   20 27.140
NCMXV9 28/08/2014 Call 8.000 2.565 2.565 0.000   0 2.505
NCMXW9 28/08/2014 Put 8.000 0.265 0.265 0.000   350 0.290
NCMXF9 28/08/2014 Call 8.250 2.370 2.370 0.000   0 2.305
NCMXG9 28/08/2014 Put 8.250 0.315 0.315 0.000   20 0.355
NCMW59 28/08/2014 Call 8.500 2.185 2.185 0.000   0 2.115
NCMW69 28/08/2014 Put 8.500 0.375 0.375 0.000   40 0.415
NCMRS9 28/08/2014 Call 8.750 2.000 2.000 0.000   0 1.940
NCMRT9 28/08/2014 Put 8.750 0.440 0.440 0.000   0 0.490
NCMRU9 28/08/2014 Call 9.000 1.830 1.830 0.000   0 1.770
NCMRV9 28/08/2014 Put 9.000 0.515 0.515 0.000 30 81 0.565
NCMRQ9 28/08/2014 Call 9.250 1.665 1.665 0.000   0 1.610
NCMRR9 28/08/2014 Put 9.250 0.595 0.595 0.000   0 0.655
NCMGY9 28/08/2014 Call 9.500 1.515 1.515 0.000   0 1.450
NCMGZ9 28/08/2014 Put 9.500 0.690 0.690 0.000   150 0.750
NCMCU9 28/08/2014 Call 9.750 1.365 1.365 0.000   0 1.305
NCMD29 28/08/2014 Put 9.750 0.785 0.785 0.000   0 0.860
NCMDW9 28/08/2014 Call 10.000 1.230 1.230 0.000   15 1.170
NCME19 28/08/2014 Put 10.000 0.900 0.900 0.000   64 0.975
NCMGS9 28/08/2014 Call 10.250 1.100 1.100 0.000   0 1.045
NCMGV9 28/08/2014 Put 10.250 1.015 1.015 0.000   0 1.100
NCMD59 28/08/2014 Call 10.500 0.985 0.985 0.000   54 0.930
NCMD69 28/08/2014 Put 10.500 1.150 1.150 0.000   15 1.240
NCMD79 28/08/2014 Call 10.750 0.875 0.875 0.000   459 0.825
NCMD99 28/08/2014 Put 10.750 1.290 1.290 0.000   152 1.385
NCME49 28/08/2014 Call 11.000 0.780 0.780 0.000   124 0.735
NCMEP9 28/08/2014 Put 11.000 1.440 1.440 0.000   0 1.540
NCMG49 28/08/2014 Call 11.250 0.685 0.685 0.000   104 0.645
NCMG59 28/08/2014 Put 11.250 1.600 1.600 0.000   0 1.705
NCMD39 28/08/2014 Call 11.500 0.605 0.605 0.000   60 0.575
NCMD49 28/08/2014 Put 11.500 1.770 1.770 0.000   0 1.880
NCMDK9 28/08/2014 Call 11.750 0.530 0.530 0.000   6 0.500
NCMDL9 28/08/2014 Put 11.750 1.945 1.945 0.000   0 2.055
NCME29 28/08/2014 Call 12.000 0.465 0.465 0.000 30 79 0.440
NCME39 28/08/2014 Put 12.000 2.130 2.130 0.000   0 2.245
NCMEY9 28/08/2014 Call 12.250 0.405 0.405 0.000   0 0.380
NCMEZ9 28/08/2014 Put 12.250 2.325 2.325 0.000   0 2.440
NCMCS9 28/08/2014 Call 12.500 0.350 0.350 0.000   48 0.330
NCMCT9 28/08/2014 Put 12.500 2.520 2.520 0.000   0 2.640
NCMDM9 28/08/2014 Call 12.750 0.305 0.305 0.000   0 0.290
NCMDV9 28/08/2014 Put 12.750 2.725 2.725 0.000   0 2.845
NCMGW9 28/08/2014 Call 13.000 0.260 0.260 0.000   0 0.245
NCMGX9 28/08/2014 Put 13.000 2.935 2.935 0.000   0 3.055
NCMF19 28/08/2014 Call 13.250 0.225 0.225 0.000   0 0.215
NCMG39 28/08/2014 Put 13.250 3.155 3.155 0.000   0 3.275
NCMJF9 28/08/2014 Call 13.500 0.195 0.195 0.000   45 0.185
NCMJG9 28/08/2014 Put 13.500 3.380 3.380 0.000   0 3.495
NCMIR9 28/08/2014 Call 13.750 0.170 0.170 0.000   0 0.160
NCMJE9 28/08/2014 Put 13.750 3.600 3.600 0.000   0 3.720
NCMMP9 28/08/2014 Call 14.000 0.145 0.145 0.000   6 0.140
NCMMQ9 28/08/2014 Put 14.000 3.825 3.825 0.000   0 3.950
NCMNO7 25/09/2014 Call 5.220 5.115 5.115 0.000   0 5.010
NCMNP7 25/09/2014 Put 5.220 0.035 0.035 0.000   20 0.045
NCMIR7 25/09/2014 Call 5.470 4.880 4.880 0.000   0 4.780
NCMIS7 25/09/2014 Put 5.470 0.045 0.045 0.000   0 0.055
NCMIL7 25/09/2014 Call 5.720 4.650 4.650 0.000   0 4.550
NCMIM7 25/09/2014 Put 5.720 0.060 0.060 0.000   60 0.075
NCMYS9 25/09/2014 Call 5.970 4.425 4.425 0.000   0 4.315
NCMYT9 25/09/2014 Put 5.970 0.075 0.075 0.000   10 0.090
NCMYQ9 25/09/2014 Call 6.220 4.195 4.195 0.000   0 4.090
NCMYR9 25/09/2014 Put 6.220 0.095 0.095 0.000   30 0.110
NCMMA9 25/09/2014 Call 6.460 3.980 3.980 0.000   0 3.875
NCMMB9 25/09/2014 Put 6.460 0.115 0.115 0.000   284 0.135
NCMLS9 25/09/2014 Call 6.710 3.755 3.755 0.000   0 3.655
NCMLT9 25/09/2014 Put 6.710 0.140 0.140 0.000   115 0.165
NCMTY7 25/09/2014 Call 6.720 3.750 3.750 0.000   0 3.645
NCMS37 25/09/2014 Put 6.720 0.140 0.140 0.000   15 0.165
NCMJM9 25/09/2014 Call 6.960 3.540 3.540 0.000   0 3.440
NCMJN9 25/09/2014 Put 6.960 0.170 0.170 0.000   40 0.195
NCMIL9 25/09/2014 Call 7.210 3.325 3.325 0.000   0 3.225
NCMJD9 25/09/2014 Put 7.210 0.200 0.200 0.000   240 0.230
NCMZI8 25/09/2014 Call 7.460 3.115 3.115 0.000   0 3.020
NCMZJ8 25/09/2014 Put 7.460 0.235 0.235 0.000   180 0.270
NCMDS9 25/09/2014 Call 7.710 2.910 2.910 0.000   0 2.820
NCMDT9 25/09/2014 Put 7.710 0.280 0.280 0.000   1,200 0.315
NCMTZ7 25/09/2014 Call 7.720 2.900 2.900 0.000   0 2.810
NCMU17 25/09/2014 Put 7.720 0.275 0.275 0.000   20 0.315
NCMZG8 25/09/2014 Call 7.960 2.705 2.705 0.000   80 2.625
NCMZH8 25/09/2014 Put 7.960 0.320 0.320 0.000   42 0.365
NCMXR8 25/09/2014 Call 8.200 2.525 2.525 0.000   0 2.445
NCMXS8 25/09/2014 Put 8.200 0.375 0.375 0.000   233 0.420
NCMWW8 25/09/2014 Call 8.450 2.335 2.335 0.000   100 2.260
NCMWX8 25/09/2014 Put 8.450 0.435 0.435 0.000   474 0.485
NCMS58 25/09/2014 Call 8.700 2.160 2.160 0.000   0 2.090
NCMS68 25/09/2014 Put 8.700 0.505 0.505 0.000   0 0.560
NCMV57 25/09/2014 Call 8.720 2.145 2.145 0.000   0 2.075
NCMU27 25/09/2014 Put 8.720 0.505 0.505 0.000   310 0.560
NCMMC8 25/09/2014 Call 8.950 1.990 1.990 0.000   0 1.920
NCMMD8 25/09/2014 Put 8.950 0.580 0.580 0.000   76 0.635
NCMGT8 25/09/2014 Call 8.960 1.980 1.980 0.000   0 1.915
NCMGU8 25/09/2014 Put 8.960 0.580 0.580 0.000   0 0.635
NCMQ28 25/09/2014 Call 9.200 1.825 1.825 0.000   50 1.765
NCMQ38 25/09/2014 Put 9.200 0.665 0.665 0.000   235 0.725
NCMJB8 25/09/2014 Call 9.450 1.670 1.670 0.000   20 1.615
NCMJC8 25/09/2014 Put 9.450 0.760 0.760 0.000   36 0.820
NCMGW8 25/09/2014 Call 9.460 1.665 1.665 0.000   0 1.610
NCMGV8 25/09/2014 Put 9.460 0.755 0.755 0.000   15 0.820
NCMN98 25/09/2014 Call 9.700 1.520 1.520 0.000   287 1.475
NCMNK8 25/09/2014 Put 9.700 0.860 0.860 0.000   322 0.930
NCMYG7 25/09/2014 Call 9.940 1.395 1.395 0.000   0 1.350
NCMYH7 25/09/2014 Put 9.940 0.970 0.970 0.000   496 1.040
NCMGX8 25/09/2014 Call 9.950 1.385 1.385 0.000   0 1.340
NCMGY8 25/09/2014 Put 9.950 0.965 0.965 0.000   10 1.035
NCMLH8 25/09/2014 Call 10.190 1.260 1.260 0.000   0 1.220
NCMLI8 25/09/2014 Put 10.190 1.090 1.090 0.000   1,102 1.165
NCMX77 25/09/2014 Call 10.440 1.145 1.145 0.000   40 1.105
NCMX87 25/09/2014 Put 10.440 1.220 1.220 0.000   0 1.305
NCMI18 25/09/2014 Call 10.450 1.135 1.135 0.000   100 1.100
NCMGZ8 25/09/2014 Put 10.450 1.215 1.215 0.000   700 1.295
NCML78 25/09/2014 Call 10.690 1.030 1.030 0.000   100 0.995
NCML88 25/09/2014 Put 10.690 1.360 1.360 0.000   0 1.445
NCMX57 25/09/2014 Call 10.940 0.925 0.925 0.000   200 0.895
NCMX67 25/09/2014 Put 10.940 1.505 1.505 0.000   7 1.600
NCMI28 25/09/2014 Call 10.950 0.920 0.920 0.000   0 0.890
NCMI38 25/09/2014 Put 10.950 1.500 1.500 0.000   0 1.590
NCMLD8 25/09/2014 Call 11.190 0.835 0.835 0.000   57 0.805
NCMLE8 25/09/2014 Put 11.190 1.665 1.665 0.000   20 1.755
NCMI58 25/09/2014 Call 11.200 0.825 0.825 0.000   70 0.800
NCMI48 25/09/2014 Put 11.200 1.650 1.650 0.000   200 1.745
NCMSV7 25/09/2014 Call 11.440 0.740 0.740 0.000   0 0.715
NCMSW7 25/09/2014 Put 11.440 1.825 1.825 0.000   100 1.925
NCML98 25/09/2014 Call 11.680 0.670 0.670 0.000   169 0.645
NCMLA8 25/09/2014 Put 11.680 1.990 1.990 0.000   200 2.095
NCMSX7 25/09/2014 Call 11.930 0.595 0.595 0.000   320 0.570
NCMT47 25/09/2014 Put 11.930 2.170 2.170 0.000   35 2.270
NCMLJ8 25/09/2014 Call 12.180 0.530 0.530 0.000   120 0.510
NCMLK8 25/09/2014 Put 12.180 2.350 2.350 0.000   50 2.460
NCMEU7 25/09/2014 Call 12.430 0.475 0.475 0.000   784 0.455
NCMEV7 25/09/2014 Put 12.430 2.545 2.545 0.000   14 2.655
NCMLB8 25/09/2014 Call 12.680 0.420 0.420 0.000   50 0.400
NCMLC8 25/09/2014 Put 12.680 2.740 2.740 0.000   100 2.850
NCMB97 25/09/2014 Call 12.930 0.375 0.375 0.000   20 0.360
NCMBF7 25/09/2014 Put 12.930 2.945 2.945 0.000   90 3.060
NCMLF8 25/09/2014 Call 13.180 0.335 0.335 0.000   60 0.320
NCMLG8 25/09/2014 Put 13.180 3.155 3.155 0.000   0 3.270
NCMV69 25/09/2014 Call 13.420 0.295 0.295 0.000   220 0.285
NCMV79 25/09/2014 Put 13.420 3.360 3.360 0.000   0 3.475
NCMLL8 25/09/2014 Call 13.670 0.265 0.265 0.000   62 0.255
NCMLM8 25/09/2014 Put 13.670 3.580 3.580 0.000   0 3.700
NCMTE9 25/09/2014 Call 13.920 0.235 0.235 0.000   40 0.225
NCMTF9 25/09/2014 Put 13.920 3.805 3.805 0.000   38 3.925
NCMMR9 25/09/2014 Call 14.170 0.205 0.205 0.000   0 0.200
NCMMS9 25/09/2014 Put 14.170 4.030 4.030 0.000   0 4.150
NCMQU9 25/09/2014 Call 14.420 0.185 0.185 0.000   50 0.180
NCMQV9 25/09/2014 Put 14.420 4.260 4.260 0.000   95 4.385
NCMNY9 25/09/2014 Call 14.920 0.150 0.150 0.000   235 0.140
NCMNZ9 25/09/2014 Put 14.920 4.730 4.730 0.000   0 4.855
NCMIY9 25/09/2014 Call 15.910 0.095 0.095 0.000   680 0.085
NCMIZ9 25/09/2014 Put 15.910 5.675 5.675 0.000   150 5.815
NCMR98 25/09/2014 Call 16.910 0.060 0.060 0.000   330 0.050
NCMRF8 25/09/2014 Put 16.910 6.660 6.660 0.000   0 6.795
NCMW89 25/09/2014 Call 16.920 0.060 0.060 0.000   0 0.055
NCMW79 25/09/2014 Put 16.920 6.535 6.535 0.000   530 6.685
NCMI98 25/09/2014 Call 17.900 0.040 0.040 0.000   250 0.030
NCMIF8 25/09/2014 Put 17.900 7.650 7.650 0.000   0 7.780
NCMC38 25/09/2014 Call 18.890 0.025 0.025 0.000   60 0.020
NCMC48 25/09/2014 Put 18.890 8.640 8.640 0.000   0 8.770
NCMF89 25/09/2014 Call 19.890 0.020 0.020 0.000   294 0.010
NCMF99 25/09/2014 Put 19.890 9.640 9.640 0.000   6 9.770
NCMXY7 25/09/2014 Call 19.900 0.020 0.020 0.000   0 0.015
NCMXW7 25/09/2014 Put 19.900 9.440 9.440 0.000   654 9.600
NCMUD7 25/09/2014 Call 20.880 0.010 0.010 0.000   20 0.008
NCMUE7 25/09/2014 Put 20.880 10.630 10.630 0.000   0 10.760
NCMQS7 25/09/2014 Call 21.880 0.008 0.008 0.000   200 0.005
NCMQT7 25/09/2014 Put 21.880 11.630 11.630 0.000   0 11.760
NCMP17 25/09/2014 Call 21.890 0.008 0.008 0.000   0 0.005
NCMP27 25/09/2014 Put 21.890 11.400 11.400 0.000   0 11.565
NCMPN7 25/09/2014 Call 22.010 0.008 0.008 0.000   0 0.005
NCMPO7 25/09/2014 Put 22.010 11.520 11.520 0.000   1,117 11.685
NCMQW7 25/09/2014 Call 22.870 0.005 0.005 0.000   39 0.003
NCMQX7 25/09/2014 Put 22.870 12.620 12.620 0.000   0 12.750
NCMP47 25/09/2014 Call 22.880 0.005 0.005 0.000   0 0.003
NCMP37 25/09/2014 Put 22.880 12.385 12.385 0.000   0 12.540
NCMQU7 25/09/2014 Call 23.870 0.003 0.003 0.000   49 0.002
NCMQV7 25/09/2014 Put 23.870 13.620 13.620 0.000   0 13.750
NCMW58 25/09/2014 Call 23.880 0.004 0.004 0.000   0 0.002
NCMW68 25/09/2014 Put 23.880 13.375 13.375 0.000   280 13.530
NCMR97 25/09/2014 Call 24.860 0.002 0.002 0.000   0 0.001
NCMRF7 25/09/2014 Put 24.860 14.610 14.610 0.000   0 14.740
NCMLO7 25/09/2014 Call 24.870 0.002 0.002 0.000   0 0.001
NCMLN7 25/09/2014 Put 24.870 14.365 14.365 0.000   345 14.505
NCMR77 25/09/2014 Call 25.860 0.002 0.002 0.000   0 0.001
NCMR87 25/09/2014 Put 25.860 15.610 15.610 0.000   0 15.740
NCMLL7 25/09/2014 Call 25.870 0.002 0.002 0.000   0 0.001
NCMLM7 25/09/2014 Put 25.870 15.360 15.360 0.000   400 15.490
NCMQY7 25/09/2014 Call 26.850 0.001 0.001 0.000   0 0.000
NCMQZ7 25/09/2014 Put 26.850 16.600 16.600 0.000   0 16.730
NCMW17 25/09/2014 Call 26.860 0.001 0.001 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 16.355 16.355 0.000   260 16.465
NCMR17 25/09/2014 Call 27.840 0.001 0.001 0.000   0 0.000
NCMR27 25/09/2014 Put 27.840 17.590 17.590 0.000   0 17.720
NCMXK9 25/09/2014 Call 27.850 0.001 0.001 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 17.345 17.345 0.000   258 17.435
NCMR57 25/09/2014 Call 28.840 0.000 0.000 0.000   0 0.000
NCMR67 25/09/2014 Put 28.840 18.590 18.590 0.000   0 18.720
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 19.580 19.580 0.000   0 19.710
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 19.495 19.495 0.000   336 19.565
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 20.580 20.580 0.000   0 20.710
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 22.460 22.460 0.000   154 22.520
NCMEN7 25/09/2014 Call 33.320 0.000 0.000 0.000   0 0.000
NCMEM7 25/09/2014 Put 33.320 22.770 22.770 0.000   0 22.830
NCMEK7 25/09/2014 Call 33.820 0.000 0.000 0.000   0 0.000
NCMEL7 25/09/2014 Put 33.820 23.260 23.260 0.000   0 23.320
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 23.450 23.450 0.000   770 23.510
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 24.060 24.060 0.000   0 24.190
NCMFZ9 25/09/2014 Call 34.320 0.000 0.000 0.000   0 0.000
NCMFY9 25/09/2014 Put 34.320 23.755 23.755 0.000   0 23.815
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 24.560 24.560 0.000   0 24.690
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 24.250 24.250 0.000   278 24.310
NCMQB9 25/09/2014 Call 35.310 0.000 0.000 0.000   0 0.000
NCMQA9 25/09/2014 Put 35.310 24.730 24.730 0.000   0 24.795
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 25.225 25.225 0.000   90 25.285
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.715 25.715 0.000   15 25.780
NCMDK8 25/09/2014 Call 37.010 0.000 0.000 0.000   0 0.000
NCMDL8 25/09/2014 Put 37.010 26.405 26.405 0.000   0 26.470
NCMD68 25/09/2014 Call 38.010 0.000 0.000 0.000   0 0.000
NCMD78 25/09/2014 Put 38.010 27.390 27.390 0.000   0 27.460
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 28.375 28.375 0.000   18 28.450
NCMNS8 25/09/2014 Call 40.270 0.000 0.000 0.000   0 0.000
NCMNR8 25/09/2014 Put 40.270 30.020 30.020 0.000   0 30.150
NCMNT8 25/09/2014 Call 41.770 0.000 0.000 0.000   0 0.000
NCMNU8 25/09/2014 Put 41.770 31.520 31.520 0.000   0 31.650
NCMNW8 25/09/2014 Call 43.750 0.000 0.000 0.000   0 0.000
NCMNV8 25/09/2014 Put 43.750 33.500 33.500 0.000   0 33.630
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 34.500 34.500 0.000   0 34.630
NCML17 25/09/2014 Call 49.720 0.000 0.000 0.000   0 0.000
NCMKZ7 25/09/2014 Put 49.720 39.470 39.470 0.000   0 39.600
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 44.440 44.440 0.000   0 44.570
NCMF37 30/10/2014 Call 8.250 2.645 2.645 0.000      
NCMF47 30/10/2014 Put 8.250 0.475 0.475 0.000      
NCMFK7 30/10/2014 Call 8.500 2.435 2.435 0.000      
NCMFL7 30/10/2014 Put 8.500 0.560 0.560 0.000 15    
NCMFG7 30/10/2014 Call 8.750 2.250 2.250 0.000      
NCMFH7 30/10/2014 Put 8.750 0.635 0.635 0.000      
NCMEQ7 30/10/2014 Call 9.000 2.085 2.085 0.000      
NCMER7 30/10/2014 Put 9.000 0.715 0.715 0.000      
NCMF97 30/10/2014 Call 9.250 1.935 1.935 0.000      
NCMFF7 30/10/2014 Put 9.250 0.810 0.810 0.000      
NCMFM7 30/10/2014 Call 9.500 1.785 1.785 0.000      
NCMFN7 30/10/2014 Put 9.500 0.905 0.905 0.000      
NCMEG7 30/10/2014 Call 9.750 1.645 1.645 0.000      
NCMEH7 30/10/2014 Put 9.750 1.005 1.005 0.000      
NCMEW7 30/10/2014 Call 10.000 1.510 1.510 0.000      
NCMEX7 30/10/2014 Put 10.000 1.120 1.120 0.000 15    
NCMF77 30/10/2014 Call 10.250 1.375 1.375 0.000      
NCMF87 30/10/2014 Put 10.250 1.235 1.235 0.000      
NCMFO7 30/10/2014 Call 10.500 1.265 1.265 0.000      
NCMFP7 30/10/2014 Put 10.500 1.370 1.370 0.000      
NCME97 30/10/2014 Call 10.750 1.155 1.155 0.000      
NCMEF7 30/10/2014 Put 10.750 1.505 1.505 0.000      
NCMF57 30/10/2014 Call 11.000 1.050 1.050 0.000      
NCMF67 30/10/2014 Put 11.000 1.655 1.655 0.000      
NCMFQ7 30/10/2014 Call 11.250 0.960 0.960 0.000      
NCMFR7 30/10/2014 Put 11.250 1.815 1.815 0.000      
NCMFI7 30/10/2014 Call 11.500 0.880 0.880 0.000      
NCMFJ7 30/10/2014 Put 11.500 1.985 1.985 0.000      
NCMF17 30/10/2014 Call 11.750 0.815 0.815 0.000      
NCMF27 30/10/2014 Put 11.750 2.165 2.165 0.000      
NCMIT7 18/12/2014 Call 5.000 5.420 5.420 0.000   0 5.300
NCMIU7 18/12/2014 Put 5.000 0.065 0.065 0.000   5,950 0.095
NCMCR7 18/12/2014 Call 5.500 4.980 4.980 0.000   0 4.860
NCMCS7 18/12/2014 Put 5.500 0.100 0.100 0.000   571 0.125
NCMW77 18/12/2014 Call 5.750 4.760 4.760 0.000   0 4.640
NCMW87 18/12/2014 Put 5.750 0.125 0.125 0.000   740 0.150
NCMX59 18/12/2014 Call 6.000 4.540 4.540 0.000   0 4.425
NCMX69 18/12/2014 Put 6.000 0.155 0.155 0.000   550 0.180
NCMWF7 18/12/2014 Call 6.250 4.325 4.325 0.000   0 4.210
NCMWG7 18/12/2014 Put 6.250 0.190 0.190 0.000   120 0.215
NCMJO9 18/12/2014 Call 6.500 4.110 4.110 0.000   0 4.000
NCMJP9 18/12/2014 Put 6.500 0.225 0.225 0.000   953 0.250
NCMWB7 18/12/2014 Call 6.750 3.900 3.900 0.000   0 3.795
NCMWC7 18/12/2014 Put 6.750 0.260 0.260 0.000   320 0.290
NCME99 18/12/2014 Call 7.000 3.700 3.700 0.000   0 3.595
NCMEF9 18/12/2014 Put 7.000 0.305 0.305 0.000   128 0.340
NCMW57 18/12/2014 Call 7.250 3.495 3.495 0.000   0 3.400
NCMW67 18/12/2014 Put 7.250 0.350 0.350 0.000   120 0.385
NCMZK8 18/12/2014 Call 7.500 3.300 3.300 0.000   85 3.210
NCMZL8 18/12/2014 Put 7.500 0.405 0.405 0.000   570 0.445
NCMW97 18/12/2014 Call 7.750 3.115 3.115 0.000   20 3.025
NCMWA7 18/12/2014 Put 7.750 0.465 0.465 0.000   320 0.505
NCMZM8 18/12/2014 Call 8.000 2.930 2.930 0.000   220 2.845
NCMZN8 18/12/2014 Put 8.000 0.525 0.525 0.000   430 0.565
NCMCR9 18/12/2014 Call 8.010 2.920 2.920 0.000   0 2.835
NCMB59 18/12/2014 Put 8.010 0.525 0.525 0.000   72 0.565
NCMWD7 18/12/2014 Call 8.250 2.755 2.755 0.000   20 2.675
NCMWE7 18/12/2014 Put 8.250 0.600 0.600 0.000   0 0.645
NCMWY8 18/12/2014 Call 8.500 2.585 2.585 0.000   520 2.505
NCMWZ8 18/12/2014 Put 8.500 0.680 0.680 0.000   260 0.720
NCMW37 18/12/2014 Call 8.750 2.415 2.415 0.000   20 2.345
NCMW47 18/12/2014 Put 8.750 0.760 0.760 0.000   45 0.810
NCMME8 18/12/2014 Call 9.000 2.260 2.260 0.000   380 2.190
NCMMF8 18/12/2014 Put 9.000 0.855 0.855 0.000   360 0.905
NCMI68 18/12/2014 Call 9.010 2.255 2.255 0.000   0 2.185
NCMIG8 18/12/2014 Put 9.010 0.845 0.845 0.000   10 0.895
NCMYV7 18/12/2014 Call 9.250 2.110 2.110 0.000   190 2.040
NCMYW7 18/12/2014 Put 9.250 0.950 0.950 0.000   0 1.005
NCMJD8 18/12/2014 Call 9.500 1.960 1.960 0.000   1,270 1.900
NCMJE8 18/12/2014 Put 9.500 1.050 1.050 0.000   2,985 1.110
NCMII8 18/12/2014 Call 9.510 1.955 1.955 0.000   0 1.895
NCMIH8 18/12/2014 Put 9.510 1.045 1.045 0.000   0 1.105
NCMZ57 18/12/2014 Call 9.750 1.825 1.825 0.000   20 1.770
NCMZ67 18/12/2014 Put 9.750 1.165 1.165 0.000   840 1.230
NCMYI7 18/12/2014 Call 10.000 1.695 1.695 0.000   318 1.640
NCMYJ7 18/12/2014 Put 10.000 1.285 1.285 0.000   298 1.345
NCMIJ8 18/12/2014 Call 10.010 1.690 1.690 0.000   0 1.635
NCMIK8 18/12/2014 Put 10.010 1.270 1.270 1.195 20 145 1.335
NCMZJ7 18/12/2014 Call 10.250 1.565 1.565 0.000   121 1.520
NCMZK7 18/12/2014 Put 10.250 1.405 1.405 0.000   15 1.475
NCMX97 18/12/2014 Call 10.500 1.455 1.455 0.000   594 1.410
NCMXA7 18/12/2014 Put 10.500 1.540 1.540 0.000   285 1.615
NCMIM8 18/12/2014 Call 10.510 1.445 1.445 0.000   30 1.405
NCMIL8 18/12/2014 Put 10.510 1.525 1.525 1.440 20 90 1.600
NCME18 18/12/2014 Call 10.750 1.345 1.345 0.000   20 1.300
NCME28 18/12/2014 Put 10.750 1.680 1.680 0.000   225 1.755
NCMXB7 18/12/2014 Call 11.000 1.235 1.235 0.000   215 1.200
NCMXC7 18/12/2014 Put 11.000 1.820 1.820 0.000   21 1.905
NCMIN8 18/12/2014 Call 11.010 1.235 1.235 0.000   0 1.195
NCMIQ8 18/12/2014 Put 11.010 1.805 1.805 0.000   20 1.885
NCMEW8 18/12/2014 Call 11.250 1.145 1.145 0.000   125 1.110
NCMEX8 18/12/2014 Put 11.250 1.980 1.980 0.000   75 2.060
NCMT77 18/12/2014 Call 11.500 1.060 1.060 0.000   597 1.020
NCMT87 18/12/2014 Put 11.500 2.140 2.140 0.000   0 2.220
NCMWH8 18/12/2014 Call 11.510 1.050 1.050 0.000   0 1.015
NCMWF8 18/12/2014 Put 11.510 2.115 2.115 0.000   50 2.195
NCMMU8 18/12/2014 Call 11.750 0.970 0.970 0.000   0 0.935
NCMMV8 18/12/2014 Put 11.750 2.300 2.300 0.000   253 2.385
NCMT57 18/12/2014 Call 12.000 0.895 0.895 0.000   1,123 0.865
NCMT67 18/12/2014 Put 12.000 2.475 2.475 0.000   325 2.560
NCMWI8 18/12/2014 Call 12.010 0.890 0.890 0.000   0 0.860
NCMWJ8 18/12/2014 Put 12.010 2.445 2.445 0.000   215 2.530
NCMPQ8 18/12/2014 Call 12.250 0.825 0.825 0.000   22 0.795
NCMPR8 18/12/2014 Put 12.250 2.655 2.655 0.000   0 2.740
NCMC67 18/12/2014 Call 12.500 0.755 0.755 0.000   463 0.725
NCMC77 18/12/2014 Put 12.500 2.835 2.835 0.000   260 2.915
NCMX88 18/12/2014 Call 12.510 0.755 0.755 0.000   2 0.725
NCMX78 18/12/2014 Put 12.510 2.795 2.795 0.000   0 2.880
NCMPS8 18/12/2014 Call 12.750 0.690 0.690 0.000   0 0.670
NCMPT8 18/12/2014 Put 12.750 3.020 3.020 0.000   0 3.110
NCMBG7 18/12/2014 Call 13.000 0.640 0.640 0.000   169 0.615
NCMBH7 18/12/2014 Put 13.000 3.210 3.210 0.000   147 3.305
NCMX98 18/12/2014 Call 13.010 0.635 0.635 0.000   82 0.610
NCMXA8 18/12/2014 Put 13.010 3.165 3.165 0.000   210 3.255
NCMQH8 18/12/2014 Call 13.250 0.585 0.585 0.000   58 0.560
NCMQI8 18/12/2014 Put 13.250 3.405 3.405 0.000   0 3.500
NCMV89 18/12/2014 Call 13.500 0.530 0.530 0.000   135 0.510
NCMV99 18/12/2014 Put 13.500 3.605 3.605 0.000   258 3.705
NCMEK8 18/12/2014 Call 13.510 0.530 0.530 0.000   148 0.510
NCMEL8 18/12/2014 Put 13.510 3.550 3.550 0.000   603 3.645
NCMJH9 18/12/2014 Call 13.750 0.490 0.490 0.000   0 0.470
NCMJX9 18/12/2014 Put 13.750 3.810 3.810 0.000   30 3.915
NCMTG9 18/12/2014 Call 14.000 0.445 0.445 0.000   390 0.430
NCMTH9 18/12/2014 Put 14.000 4.020 4.020 0.000   300 4.125
NCMP39 18/12/2014 Call 14.500 0.370 0.370 0.000   1,810 0.360
NCMP49 18/12/2014 Put 14.500 4.445 4.445 0.000   0 4.560
NCMNQ8 18/12/2014 Call 14.510 0.370 0.370 0.000   0 0.355
NCMNP8 18/12/2014 Put 14.510 4.365 4.365 0.000   21 4.475
NCMP19 18/12/2014 Call 15.000 0.310 0.310 0.320 200 1,129 0.300
NCMP29 18/12/2014 Put 15.000 4.890 4.890 0.000   315 5.010
NCMXC8 18/12/2014 Call 15.010 0.305 0.305 0.000   0 0.300
NCMXB8 18/12/2014 Put 15.010 4.790 4.790 0.000   20 4.910
NCMXG8 18/12/2014 Call 15.510 0.255 0.255 0.000   0 0.250
NCMXH8 18/12/2014 Put 15.510 5.230 5.230 0.000   0 5.355
NCMJ19 18/12/2014 Call 16.000 0.215 0.215 0.000   534 0.205
NCMJ29 18/12/2014 Put 16.000 5.805 5.805 0.000   193 5.940
NCMNZ8 18/12/2014 Call 16.010 0.210 0.210 0.000   100 0.205
NCMP18 18/12/2014 Put 16.010 5.675 5.675 0.000   120 5.810
NCMXT8 18/12/2014 Call 16.510 0.175 0.175 0.000   0 0.170
NCMXI8 18/12/2014 Put 16.510 6.130 6.130 0.000   60 6.270
NCMRG8 18/12/2014 Call 17.000 0.145 0.145 0.000   220 0.145
NCMRH8 18/12/2014 Put 17.000 6.765 6.765 0.000   0 6.900
NCMNN8 18/12/2014 Call 17.010 0.145 0.145 0.000   0 0.140
NCMNO8 18/12/2014 Put 17.010 6.590 6.590 0.000   205 6.735
NCMXU8 18/12/2014 Call 17.510 0.120 0.120 0.000   0 0.120
NCMY58 18/12/2014 Put 17.510 7.060 7.060 0.000   56 7.210
NCMF88 18/12/2014 Call 18.000 0.095 0.095 0.000   395 0.100
NCMF98 18/12/2014 Put 18.000 7.750 7.750 0.000   0 7.885
NCMY88 18/12/2014 Call 18.010 0.095 0.095 0.000   0 0.100
NCMY98 18/12/2014 Put 18.010 7.530 7.530 0.000   184 7.685
NCMY78 18/12/2014 Call 18.510 0.080 0.080 0.000   0 0.080
NCMY68 18/12/2014 Put 18.510 8.005 8.005 0.000   0 8.160
NCMC58 18/12/2014 Call 19.000 0.065 0.065 0.000   578 0.070
NCMC68 18/12/2014 Put 19.000 8.750 8.750 0.000   0 8.880
NCMYB8 18/12/2014 Call 19.010 0.065 0.065 0.000   0 0.070
NCMYA8 18/12/2014 Put 19.010 8.480 8.480 0.000   200 8.645
NCMYC8 18/12/2014 Call 19.510 0.055 0.055 0.000   0 0.055
NCMYD8 18/12/2014 Put 19.510 8.960 8.960 0.000   0 9.125
NCMUF7 18/12/2014 Call 20.000 0.040 0.040 0.050 520 1,719 0.045
NCMUG7 18/12/2014 Put 20.000 9.750 9.750 0.000   0 9.880
NCMZN7 18/12/2014 Call 20.010 0.045 0.045 0.000   300 0.050
NCMZS7 18/12/2014 Put 20.010 9.445 9.445 0.000   381 9.610
NCMCU8 18/12/2014 Call 20.510 0.035 0.035 0.000   100 0.040
NCMCT8 18/12/2014 Put 20.510 9.930 9.930 0.000   99 10.100
NCMTG7 18/12/2014 Call 21.000 0.030 0.030 0.000   109 0.035
NCMTH7 18/12/2014 Put 21.000 10.750 10.750 0.000   0 10.880
NCMYF8 18/12/2014 Call 21.010 0.030 0.030 0.000   0 0.035
NCMYE8 18/12/2014 Put 21.010 10.415 10.415 0.000   0 10.585
NCMYG8 18/12/2014 Call 21.510 0.025 0.025 0.000   0 0.030
NCMYH8 18/12/2014 Put 21.510 10.900 10.900 0.000   30 11.075
NCMTN9 18/12/2014 Call 22.000 0.020 0.020 0.000   125 0.025
NCMTO9 18/12/2014 Put 22.000 11.750 11.750 0.000   0 11.880
NCMIR8 18/12/2014 Call 22.010 0.020 0.020 0.000   100 0.025
NCMIS8 18/12/2014 Put 22.010 11.390 11.390 0.000   727 11.560
NCMVV9 18/12/2014 Call 22.510 0.015 0.015 0.000   0 0.020
NCMVU9 18/12/2014 Put 22.510 11.875 11.875 0.000   83 12.050
NCMTP9 18/12/2014 Call 23.000 0.010 0.010 0.000   5 0.015
NCMTQ9 18/12/2014 Put 23.000 12.750 12.750 0.000   0 12.880
NCMVW9 18/12/2014 Call 23.010 0.010 0.010 0.000   0 0.015
NCMVX9 18/12/2014 Put 23.010 12.365 12.365 0.000   531 12.540
NCMZ77 18/12/2014 Call 23.510 0.010 0.010 0.000   0 0.015
NCMZ87 18/12/2014 Put 23.510 12.855 12.855 0.000   197 13.030
NCMTT9 18/12/2014 Call 24.000 0.008 0.008 0.000   55 0.010
NCMTU9 18/12/2014 Put 24.000 13.750 13.750 0.000   0 13.880
NCMMI9 18/12/2014 Call 24.010 0.008 0.008 0.000   0 0.015
NCMMH9 18/12/2014 Put 24.010 13.345 13.345 0.000   149 13.520
NCMM49 18/12/2014 Call 24.510 0.007 0.007 0.000   0 0.010
NCMM39 18/12/2014 Put 24.510 13.835 13.835 0.000   130 14.005
NCMTV9 18/12/2014 Call 25.000 0.005 0.005 0.000   2,020 0.009
NCMTW9 18/12/2014 Put 25.000 14.750 14.750 0.000   0 14.880
NCMEY8 18/12/2014 Call 25.010 0.005 0.005 0.000   0 0.009
NCMEZ8 18/12/2014 Put 25.010 14.325 14.325 0.000   674 14.495
NCMM19 18/12/2014 Call 25.510 0.004 0.004 0.000   0 0.008
NCMM29 18/12/2014 Put 25.510 14.815 14.815 0.000   104 14.985
NCMTX9 18/12/2014 Call 26.000 0.004 0.004 0.000   0 0.007
NCMTY9 18/12/2014 Put 26.000 15.750 15.750 0.000   0 15.880
NCMLE9 18/12/2014 Call 26.010 0.004 0.004 0.000   0 0.007
NCMLD9 18/12/2014 Put 26.010 15.305 15.305 0.000   296 15.475
NCMZA7 18/12/2014 Call 26.510 0.003 0.003 0.000   0 0.006
NCMZ97 18/12/2014 Put 26.510 15.795 15.795 0.000   189 15.960
NCMTR9 18/12/2014 Call 27.000 0.002 0.002 0.000   0 0.005
NCMTS9 18/12/2014 Put 27.000 16.750 16.750 0.000   0 16.880
NCMME9 18/12/2014 Call 27.010 0.002 0.002 0.000   0 0.005
NCMMD9 18/12/2014 Put 27.010 16.285 16.285 0.000   1,402 16.450
NCMQM9 18/12/2014 Call 27.510 0.002 0.002 0.000   0 0.004
NCMQN9 18/12/2014 Put 27.510 16.775 16.775 0.000   142 16.935
NCMER9 18/12/2014 Call 28.000 0.002 0.002 0.000   338 0.004
NCMEQ9 18/12/2014 Put 28.000 17.750 17.750 0.000   0 17.880
NCMQP9 18/12/2014 Call 28.010 0.002 0.002 0.000   0 0.004
NCMQO9 18/12/2014 Put 28.010 17.265 17.265 0.000   20 17.425
NCMVZ9 18/12/2014 Call 28.510 0.001 0.001 0.000   0 0.003
NCMVY9 18/12/2014 Put 28.510 17.755 17.755 0.000   4 17.915
NCMTZ9 18/12/2014 Call 29.000 0.001 0.001 0.000   404 0.003
NCMU19 18/12/2014 Put 29.000 18.750 18.750 0.000   0 18.880
NCMZB7 18/12/2014 Call 29.010 0.001 0.001 0.000   0 0.003
NCMZE7 18/12/2014 Put 29.010 18.250 18.250 0.000   490 18.405
NCMSK9 18/12/2014 Call 29.510 0.001 0.001 0.000   0 0.002
NCMSJ9 18/12/2014 Put 29.510 18.740 18.740 0.000   47 18.890
NCMES9 18/12/2014 Call 30.000 0.001 0.001 0.000   1,052 0.002
NCMET9 18/12/2014 Put 30.000 19.750 19.750 0.000   0 19.880
NCMW19 18/12/2014 Call 30.010 0.001 0.001 0.000   0 0.002
NCMW29 18/12/2014 Put 30.010 19.230 19.230 0.000   120 19.380
NCMSL9 18/12/2014 Call 30.510 0.001 0.001 0.000   0 0.002
NCMT59 18/12/2014 Put 30.510 19.720 19.720 0.000   25 19.870
NCMSZ7 18/12/2014 Call 31.000 0.001 0.001 0.000   0 0.001
NCMT17 18/12/2014 Put 31.000 20.750 20.750 0.000   0 20.880
NCMU39 18/12/2014 Call 31.010 0.001 0.001 0.000   0 0.002
NCMU49 18/12/2014 Put 31.010 20.210 20.210 0.000   382 20.360
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.001
NCMT69 18/12/2014 Put 31.510 20.705 20.705 0.000   55 20.850
NCMEV9 18/12/2014 Call 32.000 0.000 0.000 0.000   0 0.001
NCMEU9 18/12/2014 Put 32.000 21.750 21.750 0.000   0 21.880
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.001
NCMU59 18/12/2014 Put 32.010 21.195 21.195 0.000   208 21.340
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.001
NCMMG9 18/12/2014 Put 33.010 22.175 22.175 0.000   99 22.320
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.001
NCMEX9 18/12/2014 Put 34.000 23.750 23.750 0.000   0 23.880
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.001
NCMMZ9 18/12/2014 Put 34.010 23.160 23.160 0.000   106 23.300
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.750 24.750 0.000   0 24.880
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.630 24.630 0.000   17 24.770
NCMWZ9 18/12/2014 Call 36.010 0.000 0.000 0.000   0 0.000
NCMWY9 18/12/2014 Put 36.010 25.125 25.125 0.000   0 25.260
NCMJR9 18/12/2014 Call 38.000 0.000 0.000 0.000   0 0.000
NCMJQ9 18/12/2014 Put 38.000 27.750 27.750 0.000   0 27.880
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.750 29.750 0.000   0 29.880
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.750 31.750 0.000   0 31.880
NCMZO7 26/03/2015 Call 0.010 10.500 10.500 0.000   0 10.365
NCMJ67 26/03/2015 Call 5.000 5.540 5.540 0.000   0 5.420
NCMJ77 26/03/2015 Put 5.000 0.100 0.100 0.000   130 0.110
NCMCT7 26/03/2015 Call 5.500 5.105 5.105 0.000   0 4.985
NCMCU7 26/03/2015 Put 5.500 0.175 0.175 0.000   100 0.190
NCMX79 26/03/2015 Call 6.000 4.685 4.685 0.000   0 4.560
NCMX89 26/03/2015 Put 6.000 0.260 0.260 0.000   100 0.270
NCMJW9 26/03/2015 Call 6.500 4.280 4.280 0.000   0 4.160
NCMKC9 26/03/2015 Put 6.500 0.350 0.350 0.000   150 0.365
NCMEG9 26/03/2015 Call 7.000 3.885 3.885 0.000   0 3.775
NCMEH9 26/03/2015 Put 7.000 0.450 0.450 0.000   100 0.475
NCMZS8 26/03/2015 Call 7.500 3.510 3.510 0.000   0 3.410
NCMZT8 26/03/2015 Put 7.500 0.575 0.575 0.000   35 0.600
NCMZQ8 26/03/2015 Call 8.000 3.160 3.160 0.000   0 3.070
NCMZR8 26/03/2015 Put 8.000 0.715 0.715 0.000   20 0.750
NCMY19 26/03/2015 Call 8.250 2.995 2.995 0.000   0 2.905
NCMY29 26/03/2015 Put 8.250 0.795 0.795 0.000   0 0.830
NCMX18 26/03/2015 Call 8.500 2.830 2.830 0.000   0 2.750
NCMX28 26/03/2015 Put 8.500 0.870 0.870 0.000   0 0.920
NCMXY9 26/03/2015 Call 8.750 2.680 2.680 0.000   0 2.605
NCMXZ9 26/03/2015 Put 8.750 0.965 0.965 0.000   0 1.015
NCMMG8 26/03/2015 Call 9.000 2.535 2.535 0.000   0 2.460
NCMMH8 26/03/2015 Put 9.000 1.065 1.065 0.000   0 1.115
NCMY49 26/03/2015 Call 9.250 2.385 2.385 0.000   0 2.315
NCMY79 26/03/2015 Put 9.250 1.165 1.165 0.000   0 1.215
NCMJJ8 26/03/2015 Call 9.500 2.250 2.250 0.000   0 2.190
NCMJK8 26/03/2015 Put 9.500 1.275 1.275 0.000   30 1.330
NCMYX9 26/03/2015 Call 9.750 2.125 2.125 0.000   0 2.060
NCMYZ9 26/03/2015 Put 9.750 1.395 1.395 0.000   0 1.450
NCMYK7 26/03/2015 Call 10.000 1.995 1.995 0.000   90 1.935
NCMYL7 26/03/2015 Put 10.000 1.515 1.515 0.000   0 1.570
NCMYI9 26/03/2015 Call 10.250 1.870 1.870 0.000   0 1.815
NCMYJ9 26/03/2015 Put 10.250 1.640 1.640 0.000   0 1.695
NCMXG7 26/03/2015 Call 10.500 1.760 1.760 1.815 41 0 1.710
NCMXH7 26/03/2015 Put 10.500 1.780 1.780 0.000   1,500 1.835
NCMYU9 26/03/2015 Call 10.750 1.655 1.655 0.000   0 1.600
NCMYV9 26/03/2015 Put 10.750 1.920 1.920 0.000   0 1.980
NCMXD7 26/03/2015 Call 11.000 1.550 1.550 0.000   16 1.495
NCMXF7 26/03/2015 Put 11.000 2.060 2.060 0.000   80 2.120
NCMY89 26/03/2015 Call 11.250 1.450 1.450 0.000   0 1.405
NCMYH9 26/03/2015 Put 11.250 2.210 2.210 0.000   0 2.280
NCMT97 26/03/2015 Call 11.500 1.360 1.360 0.000   0 1.315
NCMTA7 26/03/2015 Put 11.500 2.370 2.370 0.000   0 2.445
NCMBZ7 26/03/2015 Call 11.750 1.270 1.270 1.315 50 0 1.230
NCMC17 26/03/2015 Put 11.750 2.530 2.530 0.000   0 2.605
NCMTB7 26/03/2015 Call 12.000 1.185 1.185 0.000   244 1.140
NCMTC7 26/03/2015 Put 12.000 2.690 2.690 0.000   0 2.770
NCMDU7 26/03/2015 Call 12.250 1.110 1.110 0.000   0 1.070
NCMDV7 26/03/2015 Put 12.250 2.860 2.860 0.000   0 2.950
NCMC87 26/03/2015 Call 12.500 1.040 1.040 0.000   0 1.000
NCMC97 26/03/2015 Put 12.500 3.040 3.040 0.000   0 3.125
NCMDW7 26/03/2015 Call 12.750 0.970 0.970 0.000   0 0.930
NCMDX7 26/03/2015 Put 12.750 3.215 3.215 0.000   0 3.305
NCMBI7 26/03/2015 Call 13.000 0.900 0.900 0.000   0 0.865
NCMBJ7 26/03/2015 Put 13.000 3.395 3.395 0.000   0 3.485
NCMVA9 26/03/2015 Call 13.500 0.785 0.785 0.000   0 0.755
NCMVB9 26/03/2015 Put 13.500 3.780 3.780 0.000   0 3.875
NCMTI9 26/03/2015 Call 14.000 0.680 0.680 0.000   0 0.650
NCMTJ9 26/03/2015 Put 14.000 4.170 4.170 0.000   0 4.270
NCMP59 26/03/2015 Call 14.500 0.590 0.590 0.000   0 0.570
NCMP69 26/03/2015 Put 14.500 4.580 4.580 0.000   0 4.690
NCMP79 26/03/2015 Call 15.000 0.510 0.510 0.000   0 0.490
NCMP89 26/03/2015 Put 15.000 5.000 5.000 0.000   188 5.115
NCMJ59 26/03/2015 Call 16.000 0.385 0.385 0.000   0 0.365
NCMJ89 26/03/2015 Put 16.000 5.885 5.885 0.000   0 6.010
NCMJ39 26/03/2015 Call 17.000 0.285 0.285 0.000   100 0.270
NCMJ49 26/03/2015 Put 17.000 6.810 6.810 0.000   0 6.940
NCMC39 26/03/2015 Call 18.000 0.210 0.210 0.000   0 0.200
NCMC49 26/03/2015 Put 18.000 7.770 7.770 0.000   0 7.900
NCMC19 26/03/2015 Call 19.000 0.160 0.160 0.000   0 0.150
NCMC29 26/03/2015 Put 19.000 8.750 8.750 0.000   0 8.880
NCMBY9 26/03/2015 Call 20.000 0.120 0.120 0.000   138 0.110
NCMBZ9 26/03/2015 Put 20.000 9.750 9.750 0.000   0 9.880
NCMC79 26/03/2015 Call 21.000 0.090 0.090 0.000   0 0.085
NCMC89 26/03/2015 Put 21.000 10.750 10.750 0.000   0 10.880
NCMC59 26/03/2015 Call 22.000 0.065 0.065 0.000   0 0.065
NCMC69 26/03/2015 Put 22.000 11.750 11.750 0.000   0 11.880
NCMCI9 26/03/2015 Call 23.000 0.050 0.050 0.000   0 0.050
NCMCJ9 26/03/2015 Put 23.000 12.750 12.750 0.000   0 12.880
NCMCG9 26/03/2015 Call 24.000 0.035 0.035 0.000   5 0.040
NCMCH9 26/03/2015 Put 24.000 13.750 13.750 0.000   0 13.880
NCMC99 26/03/2015 Call 25.000 0.025 0.025 0.000   0 0.030
NCMCF9 26/03/2015 Put 25.000 14.750 14.750 0.000   0 14.880
NCMCK9 26/03/2015 Call 26.000 0.020 0.020 0.000   0 0.020
NCMCL9 26/03/2015 Put 26.000 15.750 15.750 0.000   0 15.880
NCMZP7 25/06/2015 Call 0.010 10.570 10.570 0.000   170 10.435
NCMJ87 25/06/2015 Call 5.000 5.530 5.530 0.000   0 5.415
NCMJ97 25/06/2015 Put 5.000 0.180 0.180 0.000   0 0.185
NCMCV7 25/06/2015 Call 5.500 5.120 5.120 0.000   0 5.005
NCMCW7 25/06/2015 Put 5.500 0.250 0.250 0.000   0 0.265
NCMX99 25/06/2015 Call 6.000 4.725 4.725 0.000   10 4.610
NCMXA9 25/06/2015 Put 6.000 0.340 0.340 0.000   0 0.355
NCMKD9 25/06/2015 Call 6.500 4.350 4.350 0.000   0 4.235
NCMKS9 25/06/2015 Put 6.500 0.445 0.445 0.000   0 0.465
NCMEI9 25/06/2015 Call 7.000 3.985 3.985 0.000   0 3.885
NCMEJ9 25/06/2015 Put 7.000 0.575 0.575 0.000   0 0.600
NCMZU8 25/06/2015 Call 7.500 3.640 3.640 0.000   0 3.545
NCMZV8 25/06/2015 Put 7.500 0.710 0.710 0.000   0 0.745
NCMZW8 25/06/2015 Call 8.000 3.325 3.325 0.000   0 3.230
NCMZX8 25/06/2015 Put 8.000 0.880 0.880 0.000   140 0.915
NCMX38 25/06/2015 Call 8.500 3.020 3.020 0.000   0 2.940
NCMX48 25/06/2015 Put 8.500 1.060 1.060 0.000   0 1.105
NCMMI8 25/06/2015 Call 9.000 2.740 2.740 0.000   0 2.660
NCMMJ8 25/06/2015 Put 9.000 1.260 1.260 0.000   0 1.305
NCMJL8 25/06/2015 Call 9.500 2.475 2.475 0.000   0 2.410
NCMJM8 25/06/2015 Put 9.500 1.480 1.480 0.000   0 1.535
NCMYM7 25/06/2015 Call 10.000 2.235 2.235 0.000   217 2.170
NCMYN7 25/06/2015 Put 10.000 1.725 1.725 0.000   0 1.780
NCMXI7 25/06/2015 Call 10.500 2.010 2.010 0.000   0 1.955
NCMXJ7 25/06/2015 Put 10.500 1.990 1.990 0.000   0 2.055
NCMXK7 25/06/2015 Call 11.000 1.810 1.810 0.000   0 1.750
NCMXL7 25/06/2015 Put 11.000 2.270 2.270 0.000   0 2.340
NCMTD7 25/06/2015 Call 11.500 1.620 1.620 0.000   0 1.575
NCMTK7 25/06/2015 Put 11.500 2.575 2.575 0.000   0 2.650
NCMTL7 25/06/2015 Call 12.000 1.455 1.455 0.000   9 1.405
NCMTM7 25/06/2015 Put 12.000 2.900 2.900 0.000   0 2.980
NCMCF7 25/06/2015 Call 12.500 1.295 1.295 0.000   15 1.255
NCMCG7 25/06/2015 Put 12.500 3.235 3.235 0.000   0 3.325
NCMBK7 25/06/2015 Call 13.000 1.160 1.160 0.000   9 1.120
NCMBL7 25/06/2015 Put 13.000 3.595 3.595 0.000   0 3.685
NCMVC9 25/06/2015 Call 13.500 1.030 1.030 0.000   0 0.990
NCMVD9 25/06/2015 Put 13.500 3.960 3.960 0.000   0 4.055
NCMTK9 25/06/2015 Call 14.000 0.920 0.920 0.000   3 0.890
NCMTL9 25/06/2015 Put 14.000 4.355 4.355 0.000   0 4.455
NCMPL9 25/06/2015 Call 14.500 0.820 0.820 0.000   0 0.790
NCMPM9 25/06/2015 Put 14.500 4.750 4.750 0.000   0 4.855
NCMP99 25/06/2015 Call 15.000 0.725 0.725 0.000   16 0.700
NCMPK9 25/06/2015 Put 15.000 5.160 5.160 0.000   50 5.265
NCMJ99 25/06/2015 Call 16.000 0.575 0.575 0.000   60 0.550
NCMJA9 25/06/2015 Put 16.000 6.020 6.020 0.000   0 6.125
NCMRI8 25/06/2015 Call 17.000 0.455 0.455 0.000   0 0.435
NCMRJ8 25/06/2015 Put 17.000 6.915 6.915 0.000   0 7.020
NCMFF8 25/06/2015 Call 18.000 0.355 0.355 0.000   0 0.345
NCMFG8 25/06/2015 Put 18.000 7.835 7.835 0.000   0 7.945
NCMC78 25/06/2015 Call 19.000 0.280 0.280 0.000   90 0.270
NCMC88 25/06/2015 Put 19.000 8.785 8.785 0.000   0 8.900
NCMUH7 25/06/2015 Call 20.000 0.225 0.225 0.000   140 0.215
NCMUK7 25/06/2015 Put 20.000 9.760 9.760 0.000   0 9.880
NCMTI7 25/06/2015 Call 21.000 0.175 0.175 0.000   0 0.170
NCMTJ7 25/06/2015 Put 21.000 10.750 10.750 0.000   0 10.880
NCMRW7 25/06/2015 Call 22.000 0.145 0.145 0.000   15 0.140
NCMRX7 25/06/2015 Put 22.000 11.750 11.750 0.000   0 11.880
NCMRS7 25/06/2015 Call 23.000 0.115 0.115 0.000   200 0.110
NCMRT7 25/06/2015 Put 23.000 12.750 12.750 0.000   0 12.880
NCMRU7 25/06/2015 Call 24.000 0.095 0.095 0.000   0 0.090
NCMRV7 25/06/2015 Put 24.000 13.750 13.750 0.000   0 13.880
NCMRG7 25/06/2015 Call 25.000 0.075 0.075 0.000   0 0.075
NCMRH7 25/06/2015 Put 25.000 14.750 14.750 0.000   0 14.880
NCMRI7 25/06/2015 Call 26.000 0.065 0.065 0.000   0 0.060
NCMRJ7 25/06/2015 Put 26.000 15.750 15.750 0.000   0 15.880
NCMRO7 25/06/2015 Call 27.000 0.055 0.055 0.000   0 0.050
NCMRP7 25/06/2015 Put 27.000 16.750 16.750 0.000   0 16.880
NCMRQ7 25/06/2015 Call 28.000 0.045 0.045 0.000   0 0.040
NCMRR7 25/06/2015 Put 28.000 17.750 17.750 0.000   0 17.880
NCMRK7 25/06/2015 Call 29.000 0.040 0.040 0.000   0 0.035
NCMRL7 25/06/2015 Put 29.000 18.750 18.750 0.000   0 18.880
NCMRM7 25/06/2015 Call 30.000 0.035 0.035 0.000   300 0.030
NCMRN7 25/06/2015 Put 30.000 19.750 19.750 0.000   0 19.880
NCMT27 25/06/2015 Call 31.000 0.025 0.025 0.000   50 0.025
NCMT37 25/06/2015 Put 31.000 20.750 20.750 0.000   0 20.880
NCMJA7 24/09/2015 Call 5.000 5.640 5.640 0.000   0 5.520
NCMJB7 24/09/2015 Put 5.000 0.260 0.260 0.000   0 0.280
NCMCX7 24/09/2015 Call 5.500 5.250 5.250 0.000   0 5.160
NCMCY7 24/09/2015 Put 5.500 0.350 0.350 0.000   0 0.370
NCMXB9 24/09/2015 Call 6.000 4.875 4.875 0.000   0 4.785
NCMXC9 24/09/2015 Put 6.000 0.455 0.455 0.000   0 0.475
NCMKT9 24/09/2015 Call 6.500 4.505 4.505 0.000   0 4.415
NCMKW9 24/09/2015 Put 6.500 0.575 0.575 0.000   0 0.600
NCMEK9 24/09/2015 Call 7.000 4.155 4.155 0.000   0 4.060
NCMEL9 24/09/2015 Put 7.000 0.705 0.705 0.000   0 0.735
NCMCZ9 24/09/2015 Call 7.500 3.830 3.830 0.000   0 3.735
NCMD19 24/09/2015 Put 7.500 0.855 0.855 0.000   0 0.895
NCMT48 24/09/2015 Call 8.000 3.515 3.515 0.000   0 3.420
NCMT58 24/09/2015 Put 8.000 1.020 1.020 0.000   0 1.060
NCMRM8 24/09/2015 Call 8.500 3.230 3.230 0.000   0 3.145
NCMRN8 24/09/2015 Put 8.500 1.215 1.215 0.000   0 1.260
NCMQ48 24/09/2015 Call 9.000 2.955 2.955 0.000   0 2.870
NCMQ58 24/09/2015 Put 9.000 1.415 1.415 0.000   25 1.465
NCMNX8 24/09/2015 Call 9.500 2.695 2.695 0.000   0 2.630
NCMNY8 24/09/2015 Put 9.500 1.645 1.645 0.000   0 1.705
NCMN18 24/09/2015 Call 10.000 2.450 2.450 0.000   0 2.395
NCMN28 24/09/2015 Put 10.000 1.890 1.890 0.000   0 1.950
NCMLZ8 24/09/2015 Call 10.500 2.225 2.225 0.000   0 2.185
NCMM18 24/09/2015 Put 10.500 2.155 2.155 0.000   0 2.225
NCMN38 24/09/2015 Call 11.000 2.015 2.015 0.000   0 1.980
NCMN48 24/09/2015 Put 11.000 2.440 2.440 0.000   0 2.510
NCMLS8 24/09/2015 Call 11.500 1.815 1.815 0.000   0 1.790
NCMLT8 24/09/2015 Put 11.500 2.730 2.730 0.000   0 2.810
NCMMW8 24/09/2015 Call 12.000 1.650 1.650 0.000   0 1.615
NCMMX8 24/09/2015 Put 12.000 3.055 3.055 0.000   0 3.130
NCMLP8 24/09/2015 Call 12.500 1.485 1.485 0.000   0 1.435
NCMLQ8 24/09/2015 Put 12.500 3.375 3.375 0.000   0 3.455
NCMMY8 24/09/2015 Call 13.000 1.340 1.340 0.000   0 1.295
NCMMZ8 24/09/2015 Put 13.000 3.725 3.725 0.000   0 3.810
NCMMM8 24/09/2015 Call 13.500 1.205 1.205 0.000   0 1.155
NCMMN8 24/09/2015 Put 13.500 4.085 4.085 0.000   0 4.170
NCMLN8 24/09/2015 Call 14.000 1.075 1.075 0.000   0 1.035
NCMLO8 24/09/2015 Put 14.000 4.450 4.450 0.000   0 4.550
NCMMT9 24/09/2015 Call 14.500 0.975 0.975 0.000   0 0.930
NCMMU9 24/09/2015 Put 14.500 4.835 4.835 0.000   0 4.945
NCMJC7 17/12/2015 Call 5.000 5.690 5.690 0.000   0 5.585
NCMJD7 17/12/2015 Put 5.000 0.305 0.305 0.000   452 0.320
NCMCZ7 17/12/2015 Call 5.500 5.310 5.310 0.000   0 5.205
NCMD17 17/12/2015 Put 5.500 0.415 0.415 0.000   50 0.430
NCMXD9 17/12/2015 Call 6.000 4.955 4.955 0.000   40 4.845
NCMXH9 17/12/2015 Put 6.000 0.525 0.525 0.000   0 0.545
NCMKX9 17/12/2015 Call 6.500 4.610 4.610 0.000   0 4.505
NCMKY9 17/12/2015 Put 6.500 0.660 0.660 0.000   100 0.685
NCMEM9 17/12/2015 Call 7.000 4.275 4.275 0.000   100 4.175
NCMEN9 17/12/2015 Put 7.000 0.800 0.800 0.000   450 0.835
NCMB29 17/12/2015 Call 7.500 3.970 3.970 0.000   5 3.875
NCMB39 17/12/2015 Put 7.500 0.970 0.970 0.000   0 1.005
NCMZY8 17/12/2015 Call 8.000 3.665 3.665 0.000   130 3.580
NCMB19 17/12/2015 Put 8.000 1.140 1.140 0.000   452 1.185
NCMX58 17/12/2015 Call 8.500 3.400 3.400 0.000   0 3.315
NCMX68 17/12/2015 Put 8.500 1.345 1.345 0.000   0 1.390
NCMMK8 17/12/2015 Call 9.000 3.130 3.130 0.000   0 3.055
NCMML8 17/12/2015 Put 9.000 1.550 1.550 0.000   0 1.600
NCMJN8 17/12/2015 Call 9.500 2.895 2.895 0.000   0 2.825
NCMJO8 17/12/2015 Put 9.500 1.790 1.790 0.000   0 1.845
NCMZC7 17/12/2015 Call 10.000 2.660 2.660 0.000   440 2.595
NCMZD7 17/12/2015 Put 10.000 2.035 2.035 0.000   20 2.095
NCMXO7 17/12/2015 Call 10.500 2.445 2.445 0.000   0 2.385
NCMXP7 17/12/2015 Put 10.500 2.300 2.300 0.000   0 2.370
NCMXM7 17/12/2015 Call 11.000 2.245 2.245 0.000   0 2.185
NCMXN7 17/12/2015 Put 11.000 2.585 2.585 0.000   30 2.655
NCMTP7 17/12/2015 Call 11.500 2.045 2.045 0.000   0 1.995
NCMTQ7 17/12/2015 Put 11.500 2.875 2.875 0.000   0 2.955
NCMTN7 17/12/2015 Call 12.000 1.880 1.880 0.000   300 1.830
NCMTO7 17/12/2015 Put 12.000 3.200 3.200 0.000   4 3.275
NCMCH7 17/12/2015 Call 12.500 1.715 1.715 0.000   14 1.665
NCMCI7 17/12/2015 Put 12.500 3.525 3.525 0.000   0 3.600
NCMBM7 17/12/2015 Call 13.000 1.565 1.565 0.000   0 1.520
NCMBO7 17/12/2015 Put 13.000 3.865 3.865 0.000   102 3.950
NCMVE9 17/12/2015 Call 13.500 1.430 1.430 0.000   0 1.390
NCMVF9 17/12/2015 Put 13.500 4.225 4.225 0.000   0 4.310
NCMTM9 17/12/2015 Call 14.000 1.300 1.300 0.000   0 1.260
NCMU29 17/12/2015 Put 14.000 4.590 4.590 0.000   457 4.675
NCMPN9 17/12/2015 Call 14.500 1.185 1.185 0.000   0 1.150
NCMPO9 17/12/2015 Put 14.500 4.970 4.970 0.000   0 5.065
NCMPP9 17/12/2015 Call 15.000 1.085 1.085 0.000   250 1.050
NCMPQ9 17/12/2015 Put 15.000 5.360 5.360 0.000   0 5.460
NCMJB9 17/12/2015 Call 16.000 0.890 0.890 0.000   360 0.865
NCMJC9 17/12/2015 Put 16.000 6.175 6.175 0.000   530 6.280
NCMRK8 17/12/2015 Call 17.000 0.740 0.740 0.000   450 0.715
NCMRL8 17/12/2015 Put 17.000 7.025 7.025 0.000   0 7.135
NCMFT8 17/12/2015 Call 18.000 0.610 0.610 0.000   50 0.590
NCMFU8 17/12/2015 Put 18.000 7.915 7.915 0.000   0 8.030
NCMFH8 17/12/2015 Call 19.000 0.505 0.505 0.000   0 0.485
NCMFI8 17/12/2015 Put 19.000 8.835 8.835 0.000   0 8.955
NCMFX8 17/12/2015 Call 20.000 0.415 0.415 0.000   497 0.405
NCMFY8 17/12/2015 Put 20.000 9.785 9.785 0.000   0 9.910
NCMFV8 17/12/2015 Call 21.000 0.345 0.345 0.000   61 0.330
NCMFW8 17/12/2015 Put 21.000 10.755 10.755 0.000   0 10.885
NCMFJ8 17/12/2015 Call 22.000 0.285 0.285 0.000   0 0.280
NCMFK8 17/12/2015 Put 22.000 11.750 11.750 0.000   0 11.880
NCMFL8 17/12/2015 Call 23.000 0.240 0.240 0.000   1,100 0.230
NCMFO8 17/12/2015 Put 23.000 12.750 12.750 0.000   0 12.880
NCMG28 17/12/2015 Call 24.000 0.200 0.200 0.000   50 0.195
NCMG38 17/12/2015 Put 24.000 13.750 13.750 0.000   0 13.880
NCMFZ8 17/12/2015 Call 25.000 0.170 0.170 0.000   1,432 0.165
NCMG18 17/12/2015 Put 25.000 14.750 14.750 0.000   0 14.880
NCMY59 17/12/2015 Call 25.500 0.150 0.150 0.000   0 0.150
NCMY69 17/12/2015 Put 25.500 15.250 15.250 0.000   0 15.380
NCMG48 17/12/2015 Call 26.000 0.135 0.135 0.000   0 0.135
NCMG58 17/12/2015 Put 26.000 15.750 15.750 0.000   0 15.880
NCMGO8 17/12/2015 Call 27.000 0.120 0.120 0.000   0 0.115
NCMGP8 17/12/2015 Put 27.000 16.750 16.750 0.000   0 16.880
NCMIO8 17/12/2015 Call 28.000 0.100 0.100 0.000   50 0.095
NCMIP8 17/12/2015 Put 28.000 17.750 17.750 0.000   0 17.880
NCMM28 17/12/2015 Call 29.000 0.085 0.085 0.000   3,238 0.080
NCMM38 17/12/2015 Put 29.000 18.750 18.750 0.000   0 18.880
NCMWR8 17/12/2015 Call 35.000 0.035 0.035 0.000   330 0.030
NCMWQ8 17/12/2015 Put 35.000 24.750 24.750 0.000   0 24.880
NCMWO8 17/12/2015 Call 38.000 0.025 0.025 0.000   0 0.025
NCMWP8 17/12/2015 Put 38.000 27.750 27.750 0.000   0 27.880
NCMWN8 17/12/2015 Call 40.000 0.015 0.015 0.000   6,681 0.020
NCMWM8 17/12/2015 Put 40.000 29.750 29.750 0.000   0 29.880
NCMKE9 17/12/2015 Call 40.010 0.020 0.020 0.000   0 0.020
NCMKF9 17/12/2015 Put 40.010 28.195 28.195 0.000   288 28.150
NCMBT7 23/03/2016 Call 7.500 4.030 4.030 0.000   0 3.995
NCMBU7 23/03/2016 Put 7.500 1.065 1.065 0.000   0 1.085
NCMZ19 23/03/2016 Call 8.000 3.755 3.755 0.000   0 3.690
NCMZ29 23/03/2016 Put 8.000 1.250 1.250 0.000   0 1.285
NCMBR7 23/03/2016 Call 8.500 3.520 3.520 0.000   0 3.435
NCMBS7 23/03/2016 Put 8.500 1.455 1.455 0.000   0 1.500
NCMZD9 23/03/2016 Call 9.000 3.270 3.270 0.000   0 3.195
NCMZE9 23/03/2016 Put 9.000 1.670 1.670 0.000   0 1.725
NCMB17 23/03/2016 Call 9.500 3.055 3.055 0.000   0 2.980
NCMB27 23/03/2016 Put 9.500 1.915 1.915 0.000   0 1.975
NCMZF9 23/03/2016 Call 10.000 2.835 2.835 0.000   0 2.765
NCMZG9 23/03/2016 Put 10.000 2.165 2.165 0.000   0 2.225
NCMZX9 23/03/2016 Call 10.500 2.625 2.625 0.000   0 2.565
NCMZY9 23/03/2016 Put 10.500 2.430 2.430 0.000   0 2.505
NCMZB9 23/03/2016 Call 11.000 2.430 2.430 0.000   0 2.370
NCMZC9 23/03/2016 Put 11.000 2.715 2.715 0.000   0 2.790
NCMZ99 23/03/2016 Call 11.500 2.225 2.225 0.000   0 2.160
NCMZA9 23/03/2016 Put 11.500 3.000 3.000 0.000   0 3.085
NCMBX7 23/03/2016 Call 12.000 2.040 2.040 0.000   0 1.980
NCMBY7 23/03/2016 Put 12.000 3.320 3.320 0.000   0 3.400
NCMDS7 23/03/2016 Call 12.500 1.855 1.855 0.000   0 1.790
NCMDT7 23/03/2016 Put 12.500 3.645 3.645 0.000   0 3.720
NCME77 23/03/2016 Call 13.000 1.680 1.680 0.000   0 1.625
NCME87 23/03/2016 Put 13.000 3.970 3.970 0.000   0 4.040
NCMKH9 23/06/2016 Call 0.300 9.970 9.970 0.000   0 9.840
NCMKG9 23/06/2016 Put 0.300 0.000 0.000 0.000   0 0.000
NCMKK9 23/06/2016 Call 0.350 9.920 9.920 0.000   0 9.790
NCMKL9 23/06/2016 Put 0.350 0.000 0.000 0.000   0 0.000
NCMKN9 23/06/2016 Call 0.400 9.875 9.875 0.000   0 9.745
NCMKM9 23/06/2016 Put 0.400 0.000 0.000 0.000   0 0.000
NCMJE7 23/06/2016 Call 5.000 5.880 5.880 0.000   0 5.730
NCMJF7 23/06/2016 Put 5.000 0.395 0.395 0.000   150 0.405
NCMD27 23/06/2016 Call 5.500 5.515 5.515 0.000   0 5.370
NCMD37 23/06/2016 Put 5.500 0.515 0.515 0.000   50 0.530
NCMXI9 23/06/2016 Call 6.000 5.155 5.155 0.000   0 5.025
NCMXJ9 23/06/2016 Put 6.000 0.660 0.660 0.000   100 0.680
NCMKZ9 23/06/2016 Call 6.500 4.825 4.825 0.000   0 4.705
NCML19 23/06/2016 Put 6.500 0.810 0.810 0.000   0 0.830
NCMEO9 23/06/2016 Call 7.000 4.510 4.510 0.000   20 4.400
NCMFX9 23/06/2016 Put 7.000 0.985 0.985 0.000   0 1.010
NCMU99 23/06/2016 Call 7.500 4.220 4.220 0.000   0 4.110
NCMUA9 23/06/2016 Put 7.500 1.165 1.165 0.000   110 1.190
NCMK89 23/06/2016 Call 8.000 3.940 3.940 0.000   20 3.845
NCMK99 23/06/2016 Put 8.000 1.360 1.360 0.000   0 1.395
NCMG69 23/06/2016 Call 8.500 3.685 3.685 0.000   42 3.590
NCMG79 23/06/2016 Put 8.500 1.575 1.575 0.000   0 1.605
NCMGO9 23/06/2016 Call 9.000 3.430 3.430 0.000   20 3.345
NCMGP9 23/06/2016 Put 9.000 1.795 1.795 0.000   0 1.835
NCMG89 23/06/2016 Call 9.500 3.205 3.205 0.000   0 3.125
NCMG99 23/06/2016 Put 9.500 2.045 2.045 0.000   0 2.085
NCMGM9 23/06/2016 Call 10.000 2.985 2.985 0.000   0 2.900
NCMGN9 23/06/2016 Put 10.000 2.295 2.295 0.000   0 2.335
NCMFV9 23/06/2016 Call 10.500 2.780 2.780 0.000   0 2.705
NCMFW9 23/06/2016 Put 10.500 2.565 2.565 0.000   0 2.615
NCMGQ9 23/06/2016 Call 11.000 2.590 2.590 0.000   0 2.515
NCMGR9 23/06/2016 Put 11.000 2.850 2.850 0.000   0 2.900
NCMGK9 23/06/2016 Call 11.500 2.400 2.400 0.000   0 2.325
NCMGL9 23/06/2016 Put 11.500 3.140 3.140 0.000   0 3.195
NCMJ69 23/06/2016 Call 12.000 2.235 2.235 0.000   0 2.170
NCMJ79 23/06/2016 Put 12.000 3.450 3.450 0.000   0 3.515
NCMKQ9 23/06/2016 Call 12.500 2.080 2.080 0.000   0 2.015
NCMKR9 23/06/2016 Put 12.500 3.780 3.780 0.000   0 3.845
NCMQE9 23/06/2016 Call 13.000 1.920 1.920 0.000   1,000 1.860
NCMQF9 23/06/2016 Put 13.000 4.110 4.110 0.000   0 4.180
NCMUP9 23/06/2016 Call 13.500 1.785 1.785 0.000   0 1.730
NCMUQ9 23/06/2016 Put 13.500 4.460 4.460 0.000   0 4.540
NCMUR9 23/06/2016 Call 14.000 1.665 1.665 0.000   1,008 1.610
NCMUS9 23/06/2016 Put 14.000 4.825 4.825 0.000   0 4.910
NCMXN9 23/06/2016 Call 14.500 1.545 1.545 0.000   0 1.490
NCMXO9 23/06/2016 Put 14.500 5.200 5.200 0.000   0 5.285
NCMIP7 23/06/2016 Call 15.000 1.430 1.430 0.000   0 1.385
NCMIQ7 23/06/2016 Put 15.000 5.580 5.580 0.000   0 5.675
NCMKB7 23/06/2016 Call 16.000 1.245 1.245 0.000   0 1.200
NCMKC7 23/06/2016 Put 16.000 6.385 6.385 0.000   0 6.485
NCMN39 23/06/2016 Call 30.000 0.185 0.185 0.000   310 0.180
NCMN29 23/06/2016 Put 30.000 19.750 19.750 0.000   0 19.880
NCMN49 23/06/2016 Call 35.000 0.105 0.105 0.000   50 0.100
NCMN59 23/06/2016 Put 35.000 24.750 24.750 0.000   0 24.880
NCMN79 23/06/2016 Call 40.000 0.060 0.060 0.000   71 0.060
NCMN69 23/06/2016 Put 40.000 29.750 29.750 0.000   0 29.880
NCMXT9 22/12/2016 Call 5.000 5.915 5.915 0.000   0 5.780
NCMXU9 22/12/2016 Put 5.000 0.510 0.510 0.000   0 0.560
NCMWH7 22/12/2016 Call 5.500 5.575 5.575 0.000   0 5.455
NCMWI7 22/12/2016 Put 5.500 0.665 0.665 0.000   220 0.695
NCMYT7 22/12/2016 Call 6.000 5.255 5.255 0.000   0 5.140
NCMYU7 22/12/2016 Put 6.000 0.810 0.810 0.000   100 0.835
NCMY17 22/12/2016 Call 6.500 4.940 4.940 0.000   0 4.835
NCMY27 22/12/2016 Put 6.500 0.975 0.975 0.000   220 1.000
NCMYR7 22/12/2016 Call 7.000 4.655 4.655 0.000   0 4.550
NCMYS7 22/12/2016 Put 7.000 1.150 1.150 0.000   0 1.170
NCMWJ7 22/12/2016 Call 7.500 4.375 4.375 0.000   0 4.275
NCMXZ7 22/12/2016 Put 7.500 1.335 1.335 0.000   0 1.365
NCMY77 22/12/2016 Call 8.000 4.125 4.125 0.000   20 4.030
NCMYO7 22/12/2016 Put 8.000 1.545 1.545 0.000   0 1.575
NCMY57 22/12/2016 Call 8.500 3.875 3.875 0.000   14 3.785
NCMY67 22/12/2016 Put 8.500 1.755 1.755 0.000   0 1.785
NCMYP7 22/12/2016 Call 9.000 3.650 3.650 0.000   0 3.575
NCMYQ7 22/12/2016 Put 9.000 1.990 1.990 0.000   0 2.030
NCMY37 22/12/2016 Call 9.500 3.440 3.440 0.000   49 3.365
NCMY47 22/12/2016 Put 9.500 2.240 2.240 0.000   0 2.275
NCMZ17 22/12/2016 Call 10.000 3.230 3.230 0.000   6 3.160
NCMZ27 22/12/2016 Put 10.000 2.485 2.485 0.000   0 2.530
NCMZL7 22/12/2016 Call 10.500 3.045 3.045 0.000   6 2.975
NCMZM7 22/12/2016 Put 10.500 2.765 2.765 0.000   0 2.815
NCMDM8 22/12/2016 Call 11.000 2.860 2.860 0.000   19 2.790
NCMDN8 22/12/2016 Put 11.000 3.045 3.045 0.000   0 3.100
NCMDO8 22/12/2016 Call 11.500 2.670 2.670 0.000   3 2.600
NCMDP8 22/12/2016 Put 11.500 3.330 3.330 0.000   0 3.390
NCMDR8 22/12/2016 Call 12.000 2.505 2.505 0.000   6 2.435
NCMDQ8 22/12/2016 Put 12.000 3.635 3.635 0.000   0 3.705
NCMDS8 22/12/2016 Call 12.500 2.340 2.340 0.000   206 2.265
NCMDT8 22/12/2016 Put 12.500 3.955 3.955 0.000   0 4.025
NCMEN8 22/12/2016 Call 13.000 2.180 2.180 0.000   0 2.100
NCMEM8 22/12/2016 Put 13.000 4.280 4.280 0.000   0 4.345
NCMQJ8 22/12/2016 Call 13.500 2.035 2.035 0.000   0 1.960
NCMQK8 22/12/2016 Put 13.500 4.615 4.615 0.000   0 4.690
NCMEO8 22/12/2016 Call 14.000 1.915 1.915 0.000   450 1.840
NCMEP8 22/12/2016 Put 14.000 4.975 4.975 0.000   0 5.045
NCMMV9 22/12/2016 Call 14.500 1.815 1.815 0.000   0 1.745
NCMMW9 22/12/2016 Put 14.500 5.345 5.345 0.000   0 5.405
NCMER8 22/12/2016 Call 15.000 1.750 1.750 0.000   55 1.695
NCMEQ8 22/12/2016 Put 15.000 5.735 5.735 0.000   0 5.765

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.