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 23.550 Up 1.910 23.500 23.600 21.880 23.835 21.355 18,522,793 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQH9 28/07/2016 Call 0.010 23.580 23.580 0.000   0 23.580
NCMZI8 28/07/2016 Call 11.250 12.320 12.320 0.000   0 12.320
NCMZJ8 28/07/2016 Put 11.250 0.001 0.001 0.000   100 0.001
NCMZK8 28/07/2016 Call 11.500 12.070 12.070 0.000   25 12.070
NCMZL8 28/07/2016 Put 11.500 0.001 0.001 0.000   150 0.001
NCMZG8 28/07/2016 Call 11.750 11.825 11.825 0.000   0 11.825
NCMZH8 28/07/2016 Put 11.750 0.001 0.001 0.000   190 0.001
NCMZE8 28/07/2016 Call 12.000 11.575 11.575 0.000   0 11.575
NCMZF8 28/07/2016 Put 12.000 0.002 0.002 0.000   30 0.002
NCMYI8 28/07/2016 Call 12.250 11.325 11.325 0.000   0 11.325
NCMYJ8 28/07/2016 Put 12.250 0.002 0.002 0.000   0 0.002
NCMYO8 28/07/2016 Call 12.500 11.075 11.075 0.000   218 11.075
NCMYP8 28/07/2016 Put 12.500 0.003 0.003 0.000   302 0.003
NCMZ88 28/07/2016 Call 12.750 10.830 10.830 0.000   0 10.830
NCMZ98 28/07/2016 Put 12.750 0.004 0.004 0.000   60 0.004
NCMYE8 28/07/2016 Call 13.000 10.580 10.580 0.000   153 10.580
NCMYF8 28/07/2016 Put 13.000 0.005 0.005 0.000   100 0.005
NCMYQ8 28/07/2016 Call 13.250 10.335 10.335 0.000   0 10.335
NCMYR8 28/07/2016 Put 13.250 0.006 0.006 0.000   11 0.006
NCMYU8 28/07/2016 Call 13.500 10.085 10.085 0.000   426 10.085
NCMYV8 28/07/2016 Put 13.500 0.008 0.008 0.000   0 0.008
NCMYQ9 28/07/2016 Call 13.510 10.075 10.075 0.000   242 10.075
NCMYR9 28/07/2016 Put 13.510 0.008 0.008 0.000   0 0.008
NCMZ68 28/07/2016 Call 13.750 9.840 9.840 0.000   42 9.840
NCMZ78 28/07/2016 Put 13.750 0.009 0.009 0.000   60 0.009
NCMYG8 28/07/2016 Call 14.000 9.590 9.590 0.000   200 9.590
NCMYH8 28/07/2016 Put 14.000 0.010 0.010 0.000   279 0.010
NCMYN9 28/07/2016 Call 14.010 9.585 9.585 0.000   155 9.585
NCMYM9 28/07/2016 Put 14.010 0.010 0.010 0.000   0 0.010
NCMYS8 28/07/2016 Call 14.250 9.345 9.345 0.000   0 9.345
NCMYT8 28/07/2016 Put 14.250 0.010 0.010 0.000   100 0.010
NCMYW8 28/07/2016 Call 14.500 9.100 9.100 0.000   40 9.100
NCMYX8 28/07/2016 Put 14.500 0.015 0.015 0.015 100 205 0.015
NCME37 28/07/2016 Call 14.510 9.090 9.090 0.000   30 9.090
NCME27 28/07/2016 Put 14.510 0.015 0.015 0.000   0 0.015
NCMZ48 28/07/2016 Call 14.750 8.850 8.850 0.000   0 8.850
NCMZ58 28/07/2016 Put 14.750 0.015 0.015 0.000   0 0.015
NCMYK8 28/07/2016 Call 15.000 8.605 8.605 0.000   231 8.605
NCMYL8 28/07/2016 Put 15.000 0.015 0.015 0.000   370 0.015
NCMYZ8 28/07/2016 Call 15.500 8.115 8.115 0.000   250 8.115
NCMZ18 28/07/2016 Put 15.500 0.020 0.020 0.000   50 0.020
NCMSA9 28/07/2016 Call 15.510 8.105 8.105 0.000   100 8.105
NCMSB9 28/07/2016 Put 15.510 0.020 0.020 0.000   840 0.020
NCMYM8 28/07/2016 Call 16.000 7.625 7.625 0.000   190 7.625
NCMYN8 28/07/2016 Put 16.000 0.025 0.025 0.050 125 773 0.025
NCMSD9 28/07/2016 Call 16.010 7.615 7.615 0.000   125 7.615
NCMSC9 28/07/2016 Put 16.010 0.030 0.030 0.000   10 0.030
NCMZ28 28/07/2016 Call 16.500 7.135 7.135 0.000   176 7.135
NCMZ38 28/07/2016 Put 16.500 0.035 0.035 0.000   1,428 0.035
NCMT49 28/07/2016 Call 16.510 7.125 7.125 0.000   592 7.125
NCMT39 28/07/2016 Put 16.510 0.035 0.035 0.000   187 0.035
NCMZQ8 28/07/2016 Call 17.000 6.650 6.650 0.000   192 6.650
NCMZR8 28/07/2016 Put 17.000 0.050 0.050 0.000   1,024 0.050
NCMT59 28/07/2016 Call 17.010 6.640 6.640 0.000   85 6.640
NCMT69 28/07/2016 Put 17.010 0.050 0.050 0.000   255 0.050
NCMC79 28/07/2016 Call 17.500 6.170 6.170 0.000   115 6.170
NCMC89 28/07/2016 Put 17.500 0.070 0.070 0.000   601 0.070
NCMT89 28/07/2016 Call 17.510 6.160 6.160 0.000   310 6.160
NCMT79 28/07/2016 Put 17.510 0.070 0.070 0.000   260 0.070
NCMCG9 28/07/2016 Call 18.000 5.690 5.690 0.000   785 5.690
NCMCH9 28/07/2016 Put 18.000 0.090 0.090 0.000 310 1,405 0.090
NCMT99 28/07/2016 Call 18.010 5.685 5.685 0.000   55 5.685
NCMTA9 28/07/2016 Put 18.010 0.090 0.090 0.000   100 0.090
NCMC99 28/07/2016 Call 18.500 5.220 5.220 0.000   806 5.220
NCMCF9 28/07/2016 Put 18.500 0.120 0.120 0.100 40 3,000 0.120
NCMSU9 28/07/2016 Call 18.510 5.210 5.210 0.000   467 5.210
NCMSV9 28/07/2016 Put 18.510 0.125 0.125 0.170 200 588 0.125
NCMCW9 28/07/2016 Call 19.000 4.755 4.755 0.000   597 4.755
NCMCX9 28/07/2016 Put 19.000 0.165 0.165 0.180 360 773 0.165
NCMSX9 28/07/2016 Call 19.010 4.745 4.745 0.000   200 4.745
NCMSW9 28/07/2016 Put 19.010 0.165 0.165 0.000   275 0.165
NCMES9 28/07/2016 Call 19.500 4.300 4.300 0.000   788 4.300
NCMET9 28/07/2016 Put 19.500 0.210 0.210 0.000   7,590 0.210
NCMSR9 28/07/2016 Call 19.510 4.290 4.290 0.000   120 4.290
NCMSQ9 28/07/2016 Put 19.510 0.215 0.215 0.000   170 0.215
NCMEQ9 28/07/2016 Call 20.000 3.850 3.850 0.000   6,250 3.850
NCMER9 28/07/2016 Put 20.000 0.275 0.275 0.280 2,210 3,594 0.275
NCMSY9 28/07/2016 Call 20.010 3.845 3.845 0.000   345 3.845
NCMSZ9 28/07/2016 Put 20.010 0.275 0.275 0.000   584 0.275
NCMEU9 28/07/2016 Call 20.500 3.420 3.420 0.000 30 1,093 3.420
NCMEV9 28/07/2016 Put 20.500 0.355 0.355 0.335 200 270 0.355
NCMYT9 28/07/2016 Call 20.510 3.410 3.410 0.000   0 3.410
NCMYS9 28/07/2016 Put 20.510 0.350 0.350 0.000   70 0.350
NCMMX9 28/07/2016 Call 21.000 3.005 3.005 2.700 10 2,333 3.005
NCMMY9 28/07/2016 Put 21.000 0.445 0.445 0.420 2,765 2,381 0.445
NCMXM9 28/07/2016 Call 21.010 2.995 2.995 0.000   650 2.995
NCMXL9 28/07/2016 Put 21.010 0.445 0.445 0.000   8 0.445
NCMMJ9 28/07/2016 Call 21.500 2.610 2.610 1.295 95 2,079 2.610
NCMMK9 28/07/2016 Put 21.500 0.560 0.560 0.500 320 703 0.560
NCMEN7 28/07/2016 Call 21.510 2.600 2.600 0.000   0 2.600
NCMEO7 28/07/2016 Put 21.510 0.565 0.565 0.000   31 0.565
NCMPP9 28/07/2016 Call 22.000 2.245 2.245 2.200 175 6,309 2.245
NCMPQ9 28/07/2016 Put 22.000 0.700 0.700 0.780 194 1,409 0.700
NCMXN9 28/07/2016 Call 22.010 2.235 2.235 0.000   1,673 2.235
NCMXO9 28/07/2016 Put 22.010 0.700 0.700 0.000   285 0.700
NCMUJ9 28/07/2016 Call 22.500 1.910 1.910 1.920 194 2,103 1.910
NCMUK9 28/07/2016 Put 22.500 0.870 0.870 0.950 1,342 1,532 0.870
NCMZN9 28/07/2016 Call 22.510 1.900 1.900 2.000 16 295 1.900
NCMZM9 28/07/2016 Put 22.510 0.870 0.870 1.850 200 240 0.870
NCMVA9 28/07/2016 Call 23.000 1.605 1.605 1.600 474 2,354 1.605
NCMVB9 28/07/2016 Put 23.000 1.065 1.065 1.110 175 325 1.065
NCMZO9 28/07/2016 Call 23.010 1.600 1.600 0.000   40 1.600
NCMZP9 28/07/2016 Put 23.010 1.070 1.070 0.000   0 1.070
NCMVC9 28/07/2016 Call 23.500 1.345 1.345 1.360 1,151 3,253 1.345
NCMVD9 28/07/2016 Put 23.500 1.295 1.295 1.165 175 367 1.295
NCMZR9 28/07/2016 Call 23.510 1.340 1.340 0.000   270 1.340
NCMZQ9 28/07/2016 Put 23.510 1.300 1.300 0.000 200 450 1.300
NCMW59 28/07/2016 Call 24.000 1.120 1.120 1.160 488 1,505 1.120
NCMW69 28/07/2016 Put 24.000 1.565 1.565 0.000   85 1.565
NCMZS9 28/07/2016 Call 24.010 1.115 1.115 0.435 100 135 1.115
NCMZT9 28/07/2016 Put 24.010 1.565 1.565 0.000   10 1.565
NCMWP9 28/07/2016 Call 24.500 0.930 0.930 0.750 500 1,175 0.930
NCMWQ9 28/07/2016 Put 24.500 1.860 1.860 0.000   0 1.860
NCMZV9 28/07/2016 Call 24.510 0.925 0.925 0.520 300 344 0.925
NCMZU9 28/07/2016 Put 24.510 1.860 1.860 0.000   0 1.860
NCMWR9 28/07/2016 Call 25.000 0.765 0.765 0.760 595 2,124 0.765
NCMWS9 28/07/2016 Put 25.000 2.190 2.190 0.000   0 2.190
NCMZW9 28/07/2016 Call 25.500 0.630 0.630 0.660 1,016 1,636 0.630
NCMZX9 28/07/2016 Put 25.500 2.550 2.550 0.000   0 2.550
NCMC67 28/07/2016 Call 26.000 0.520 0.520 0.530 992 1,418 0.520
NCMC57 28/07/2016 Put 26.000 2.935 2.935 0.000   0 2.935
NCMGZ7 28/07/2016 Call 26.500            
NCMI17 28/07/2016 Put 26.500            
NCMC77 28/07/2016 Call 27.000 0.355 0.355 0.330 785 1,684 0.355
NCMC87 28/07/2016 Put 27.000 3.770 3.770 0.000   0 3.770
NCMCF7 28/07/2016 Call 28.000 0.245 0.245 0.250 767 767 0.245
NCMC97 28/07/2016 Put 28.000 4.665 4.665 0.000   0 4.665
NCMCG7 28/07/2016 Call 29.000 0.175 0.175 0.180 100 500 0.175
NCMCH7 28/07/2016 Put 29.000 5.615 5.615 0.000   0 5.615
NCMCJ7 28/07/2016 Call 30.000 0.130 0.130 0.000   200 0.130
NCMCI7 28/07/2016 Put 30.000 6.610 6.610 0.000   0 6.610
NCMQI9 25/08/2016 Call 0.010 23.620 23.620 0.000   0 23.620
NCMQ49 25/08/2016 Call 14.000 9.620 9.620 0.000   285 9.620
NCMQ59 25/08/2016 Put 14.000 0.020 0.020 0.000   195 0.020
NCMLF9 25/08/2016 Call 14.250 9.380 9.380 0.000   30 9.380
NCMLG9 25/08/2016 Put 14.250 0.025 0.025 0.000   0 0.025
NCMKS9 25/08/2016 Call 14.500 9.135 9.135 0.000   30 9.135
NCMKT9 25/08/2016 Put 14.500 0.030 0.030 0.000   0 0.030
NCMKW9 25/08/2016 Call 14.750 8.900 8.900 0.000   0 8.900
NCMKX9 25/08/2016 Put 14.750 0.035 0.035 0.000   0 0.035
NCMLL9 25/08/2016 Call 15.000 8.660 8.660 0.000   240 8.660
NCMLM9 25/08/2016 Put 15.000 0.045 0.045 0.000   0 0.045
NCMKU9 25/08/2016 Call 15.500 8.185 8.185 0.000   32 8.185
NCMKV9 25/08/2016 Put 15.500 0.060 0.060 0.000   0 0.060
NCMSF9 25/08/2016 Call 15.510 8.175 8.175 0.000   25 8.175
NCMSE9 25/08/2016 Put 15.510 0.065 0.065 0.080 10 10 0.065
NCMLB9 25/08/2016 Call 16.000 7.715 7.715 0.000   565 7.715
NCMLC9 25/08/2016 Put 16.000 0.090 0.090 0.000   139 0.090
NCMSG9 25/08/2016 Call 16.010 7.710 7.710 0.000   0 7.710
NCMSH9 25/08/2016 Put 16.010 0.090 0.090 0.000   40 0.090
NCML79 25/08/2016 Call 16.500 7.255 7.255 0.000   60 7.255
NCML89 25/08/2016 Put 16.500 0.120 0.120 0.000   7 0.120
NCMYU9 25/08/2016 Call 16.510 7.245 7.245 0.000   0 7.245
NCMYV9 25/08/2016 Put 16.510 0.120 0.120 0.000   0 0.120
NCML99 25/08/2016 Call 17.000 6.790 6.790 0.000   130 6.790
NCMLA9 25/08/2016 Put 17.000 0.160 0.160 0.000   1,450 0.160
NCMYX9 25/08/2016 Call 17.010 6.780 6.780 0.000   181 6.780
NCMYW9 25/08/2016 Put 17.010 0.160 0.160 0.000   30 0.160
NCML59 25/08/2016 Call 17.500 6.335 6.335 0.000   125 6.335
NCML69 25/08/2016 Put 17.500 0.205 0.205 0.000   1,558 0.205
NCMYZ9 25/08/2016 Call 17.510 6.325 6.325 0.000   0 6.325
NCMZ19 25/08/2016 Put 17.510 0.205 0.205 0.000   20 0.205
NCMLD9 25/08/2016 Call 18.000 5.885 5.885 0.000   371 5.885
NCMLE9 25/08/2016 Put 18.000 0.255 0.255 0.000   50 0.255
NCMZ39 25/08/2016 Call 18.010 5.875 5.875 0.000   60 5.875
NCMZ29 25/08/2016 Put 18.010 0.255 0.255 0.000   200 0.255
NCMKY9 25/08/2016 Call 18.500 5.440 5.440 0.000   60 5.440
NCML29 25/08/2016 Put 18.500 0.315 0.315 0.000   59 0.315
NCMLH9 25/08/2016 Call 19.000 5.000 5.000 0.000   160 5.000
NCMLI9 25/08/2016 Put 19.000 0.380 0.380 0.000   66 0.380
NCML39 25/08/2016 Call 19.500 4.575 4.575 0.000   75 4.575
NCML49 25/08/2016 Put 19.500 0.465 0.465 0.000   15 0.465
NCMKO9 25/08/2016 Call 20.000 4.155 4.155 0.000   123 4.155
NCMKP9 25/08/2016 Put 20.000 0.555 0.555 0.000   2,264 0.555
NCMLJ9 25/08/2016 Call 20.500 3.755 3.755 0.000   20 3.755
NCMLK9 25/08/2016 Put 20.500 0.665 0.665 0.000   250 0.665
NCMMZ9 25/08/2016 Call 21.000 3.365 3.365 0.000 30 880 3.365
NCMN19 25/08/2016 Put 21.000 0.790 0.790 0.000   2,000 0.790
NCMN89 25/08/2016 Call 21.500 3.000 3.000 0.000   722 3.000
NCMN99 25/08/2016 Put 21.500 0.935 0.935 0.930 2,000 2,050 0.935
NCMPR9 25/08/2016 Call 22.000 2.660 2.660 1.600 25 568 2.660
NCMPS9 25/08/2016 Put 22.000 1.095 1.095 0.000   59 1.095
NCMUL9 25/08/2016 Call 22.500 2.345 2.345 0.000   2,105 2.345
NCMUM9 25/08/2016 Put 22.500 1.280 1.280 0.000   7 1.280
NCMVE9 25/08/2016 Call 23.000 2.065 2.065 0.000   131 2.065
NCMVF9 25/08/2016 Put 23.000 1.490 1.490 0.000   0 1.490
NCMVG9 25/08/2016 Call 23.500 1.800 1.800 1.580 21 23 1.800
NCMVH9 25/08/2016 Put 23.500 1.710 1.710 0.000   0 1.710
NCMW79 25/08/2016 Call 24.000 1.585 1.585 1.060 60 946 1.585
NCMW89 25/08/2016 Put 24.000 1.975 1.975 0.000   0 1.975
NCMWV9 25/08/2016 Call 24.500 1.380 1.380 0.000   1,750 1.380
NCMWW9 25/08/2016 Put 24.500 2.245 2.245 0.000   0 2.245
NCMWT9 25/08/2016 Call 25.000 1.210 1.210 1.210 230 702 1.210
NCMWU9 25/08/2016 Put 25.000 2.555 2.555 0.000   32 2.555
NCMZY9 25/08/2016 Call 25.500 1.050 1.050 0.000   135 1.050
NCMB17 25/08/2016 Put 25.500 2.885 2.885 0.000   0 2.885
NCMD57 25/08/2016 Call 26.000 0.920 0.920 0.950 28 28 0.920
NCMD67 25/08/2016 Put 26.000 3.240 3.240 0.000   0 3.240
NCMI27 25/08/2016 Call 26.500            
NCMI37 25/08/2016 Put 26.500            
NCMCN7 25/08/2016 Call 27.000 0.715 0.715 0.735 460 362 0.715
NCMCM7 25/08/2016 Put 27.000 4.010 4.010 0.000   0 4.010
NCMCK7 25/08/2016 Call 27.010 0.710 0.710 0.000   20 0.710
NCMCL7 25/08/2016 Put 27.010 4.000 4.000 0.000   0 4.000
NCMQ69 29/09/2016 Call 0.010 23.665 23.665 0.000   0 23.665
NCMSG7 29/09/2016 Call 8.500 15.100 15.100 0.000   0 15.100
NCMSH7 29/09/2016 Put 8.500 0.001 0.001 0.000   1,300 0.001
NCMRH7 29/09/2016 Call 9.000 14.605 14.605 0.000   0 14.605
NCMRI7 29/09/2016 Put 9.000 0.002 0.002 0.000   100 0.002
NCMMJ8 29/09/2016 Call 9.250 14.360 14.360 0.000   0 14.360
NCMMM8 29/09/2016 Put 9.250 0.003 0.003 0.000   100 0.003
NCMMS7 29/09/2016 Call 9.500 14.115 14.115 0.000   0 14.115
NCMMT7 29/09/2016 Put 9.500 0.004 0.004 0.000   128 0.004
NCMLH8 29/09/2016 Call 9.750 13.860 13.860 0.000   0 13.860
NCMLI8 29/09/2016 Put 9.750 0.005 0.005 0.000   0 0.005
NCMMO7 29/09/2016 Call 10.000 13.615 13.615 0.000   0 13.615
NCMMP7 29/09/2016 Put 10.000 0.006 0.006 0.000   2,464 0.006
NCML58 29/09/2016 Call 10.250 13.365 13.365 0.000   0 13.365
NCML68 29/09/2016 Put 10.250 0.008 0.008 0.000   467 0.008
NCMKZ7 29/09/2016 Call 10.500 13.115 13.115 0.000   0 13.115
NCML17 29/09/2016 Put 10.500 0.010 0.010 0.000   50 0.010
NCMBQ8 29/09/2016 Call 10.750 12.870 12.870 0.000   0 12.870
NCMBR8 29/09/2016 Put 10.750 0.010 0.010 0.000   0 0.010
NCMK17 29/09/2016 Call 11.000 12.625 12.625 0.000   0 12.625
NCMK27 29/09/2016 Put 11.000 0.015 0.015 0.000   160 0.015
NCMC38 29/09/2016 Call 11.250 12.380 12.380 0.000   0 12.380
NCMC48 29/09/2016 Put 11.250 0.020 0.020 0.000   100 0.020
NCMK97 29/09/2016 Call 11.500 12.135 12.135 0.000   0 12.135
NCMKA7 29/09/2016 Put 11.500 0.025 0.025 0.000   400 0.025
NCMBW8 29/09/2016 Call 11.750 11.890 11.890 0.000   40 11.890
NCMBX8 29/09/2016 Put 11.750 0.030 0.030 0.000   120 0.030
NCMJY7 29/09/2016 Call 12.000 11.645 11.645 0.000   610 11.645
NCMJZ7 29/09/2016 Put 12.000 0.035 0.035 0.000   100 0.035
NCMC18 29/09/2016 Call 12.250 11.400 11.400 0.000   0 11.400
NCMC28 29/09/2016 Put 12.250 0.040 0.040 0.000   0 0.040
NCMK77 29/09/2016 Call 12.500 11.160 11.160 0.000   0 11.160
NCMK87 29/09/2016 Put 12.500 0.045 0.045 0.000   50 0.045
NCMBU8 29/09/2016 Call 12.750 10.915 10.915 0.000   227 10.915
NCMBV8 29/09/2016 Put 12.750 0.050 0.050 0.000   165 0.050
NCMJW7 29/09/2016 Call 13.000 10.675 10.675 0.000   420 10.675
NCMJX7 29/09/2016 Put 13.000 0.060 0.060 0.000   600 0.060
NCMBY8 29/09/2016 Call 13.250 10.435 10.435 0.000   25 10.435
NCMBZ8 29/09/2016 Put 13.250 0.065 0.065 0.000   100 0.065
NCMKB7 29/09/2016 Call 13.500 10.195 10.195 0.000   0 10.195
NCMKC7 29/09/2016 Put 13.500 0.070 0.070 0.000   0 0.070
NCMBS8 29/09/2016 Call 13.750 9.960 9.960 0.000   33 9.960
NCMBT8 29/09/2016 Put 13.750 0.075 0.075 0.000   153 0.075
NCMK37 29/09/2016 Call 14.000 9.725 9.725 0.000   258 9.725
NCMK47 29/09/2016 Put 14.000 0.085 0.085 0.000   250 0.085
NCMCS8 29/09/2016 Call 14.250 9.485 9.485 0.000   95 9.485
NCMCT8 29/09/2016 Put 14.250 0.095 0.095 0.000   0 0.095
NCMKD7 29/09/2016 Call 14.500 9.250 9.250 0.000   563 9.250
NCMKE7 29/09/2016 Put 14.500 0.105 0.105 0.000   165 0.105
NCMEF8 29/09/2016 Call 14.750 9.015 9.015 0.000   0 9.015
NCMEG8 29/09/2016 Put 14.750 0.115 0.115 0.000   100 0.115
NCMK57 29/09/2016 Call 15.000 8.785 8.785 0.000   721 8.785
NCMK67 29/09/2016 Put 15.000 0.130 0.130 0.000   349 0.130
NCMUZ9 29/09/2016 Call 15.010 8.775 8.775 0.000   134 8.775
NCMV19 29/09/2016 Put 15.010 0.130 0.130 0.000   0 0.130
NCME88 29/09/2016 Call 15.500 8.320 8.320 0.000   182 8.320
NCME98 29/09/2016 Put 15.500 0.160 0.160 0.000   40 0.160
NCME68 29/09/2016 Call 16.000 7.865 7.865 0.000   558 7.865
NCME78 29/09/2016 Put 16.000 0.195 0.195 0.000   497 0.195
NCMFZ9 29/09/2016 Call 16.010 7.855 7.855 0.000   0 7.855
NCMG19 29/09/2016 Put 16.010 0.200 0.200 0.000   40 0.200
NCMFJ8 29/09/2016 Call 16.500 7.415 7.415 0.000   1,513 7.415
NCMFK8 29/09/2016 Put 16.500 0.245 0.245 0.000   154 0.245
NCMG39 29/09/2016 Call 16.510 7.410 7.410 0.000   18 7.410
NCMG29 29/09/2016 Put 16.510 0.245 0.245 0.000   485 0.245
NCMGK8 29/09/2016 Call 17.000 6.980 6.980 0.000   517 6.980
NCMGL8 29/09/2016 Put 17.000 0.295 0.295 0.000   420 0.295
NCMNV8 29/09/2016 Call 17.010 6.970 6.970 0.000   330 6.970
NCMNW8 29/09/2016 Put 17.010 0.300 0.300 0.000   220 0.300
NCMGM8 29/09/2016 Call 17.500 6.550 6.550 0.000   17 6.550
NCMGN8 29/09/2016 Put 17.500 0.365 0.365 0.400 20 186 0.365
NCMG49 29/09/2016 Call 17.510 6.545 6.545 0.000   0 6.545
NCMG59 29/09/2016 Put 17.510 0.360 0.360 0.000   33 0.360
NCMI78 29/09/2016 Call 18.000 6.130 6.130 0.000   415 6.130
NCMI88 29/09/2016 Put 18.000 0.430 0.430 0.000   498 0.430
NCMNY8 29/09/2016 Call 18.010 6.120 6.120 0.000   102 6.120
NCMNX8 29/09/2016 Put 18.010 0.435 0.435 0.000   696 0.435
NCMJ78 29/09/2016 Call 18.500 5.720 5.720 0.000   214 5.720
NCMJ88 29/09/2016 Put 18.500 0.515 0.515 0.540 25 170 0.515
NCMGZ9 29/09/2016 Call 18.510 5.710 5.710 0.000   40 5.710
NCMGY9 29/09/2016 Put 18.510 0.515 0.515 0.000   154 0.515
NCMJ98 29/09/2016 Call 19.000 5.305 5.305 0.000   243 5.305
NCMJA8 29/09/2016 Put 19.000 0.605 0.605 0.000   180 0.605
NCMNZ8 29/09/2016 Call 19.010 5.300 5.300 0.000   61 5.300
NCMP18 29/09/2016 Put 19.010 0.605 0.605 0.000   33 0.605
NCMEW9 29/09/2016 Call 19.500 4.910 4.910 0.000   75 4.910
NCMEX9 29/09/2016 Put 19.500 0.715 0.715 0.000   0 0.715
NCMKN9 29/09/2016 Call 19.510 4.900 4.900 0.000   79 4.900
NCMKM9 29/09/2016 Put 19.510 0.710 0.710 0.000   35 0.710
NCMSO7 29/09/2016 Call 20.000 4.510 4.510 0.000   2,376 4.510
NCMSP7 29/09/2016 Put 20.000 0.830 0.830 0.000 25 55 0.830
NCMSR7 29/09/2016 Call 20.010 4.505 4.505 0.000   106 4.505
NCMSQ7 29/09/2016 Put 20.010 0.825 0.825 0.000   213 0.825
NCMEY9 29/09/2016 Call 20.500 4.130 4.130 0.000   50 4.130
NCMEZ9 29/09/2016 Put 20.500 0.960 0.960 0.000   100 0.960
NCMI19 29/09/2016 Call 20.510 4.120 4.120 0.000   1,300 4.120
NCMI29 29/09/2016 Put 20.510 0.960 0.960 0.000   2,157 0.960
NCMNM9 29/09/2016 Call 21.000 3.760 3.760 0.000   50 3.760
NCMNN9 29/09/2016 Put 21.000 1.110 1.110 0.000 25 178 1.110
NCMZC9 29/09/2016 Call 21.010 3.750 3.750 0.000   1,700 3.750
NCMZD9 29/09/2016 Put 21.010 1.105 1.105 0.000   20 1.105
NCMNK9 29/09/2016 Call 21.500 3.405 3.405 0.000   5 3.405
NCMNL9 29/09/2016 Put 21.500 1.270 1.270 0.000   69 1.270
NCMZF9 29/09/2016 Call 21.510 3.400 3.400 0.000   240 3.400
NCMZE9 29/09/2016 Put 21.510 1.270 1.270 0.000   30 1.270
NCMPT9 29/09/2016 Call 22.000 3.080 3.080 0.000   1,880 3.080
NCMPU9 29/09/2016 Put 22.000 1.460 1.460 0.000   515 1.460
NCMZG9 29/09/2016 Call 22.010 3.070 3.070 0.000   30 3.070
NCMZH9 29/09/2016 Put 22.010 1.455 1.455 0.000   20 1.455
NCMUN9 29/09/2016 Call 22.500 2.770 2.770 0.000   342 2.770
NCMUO9 29/09/2016 Put 22.500 1.655 1.655 0.000   70 1.655
NCMVI9 29/09/2016 Call 23.000 2.500 2.500 2.500 82 2,511 2.500
NCMVJ9 29/09/2016 Put 23.000 1.885 1.885 0.000   15 1.885
NCMVK9 29/09/2016 Call 23.500 2.235 2.235 0.000   72 2.235
NCMVL9 29/09/2016 Put 23.500 2.120 2.120 0.000   20 2.120
NCMFG9 29/09/2016 Call 24.000 2.010 2.010 2.020 160 220 2.010
NCMFH9 29/09/2016 Put 24.000 2.390 2.390 2.350 50 50 2.390
NCMFJ9 29/09/2016 Call 24.010 2.000 2.000 0.000   62 2.000
NCMFI9 29/09/2016 Put 24.010 2.380 2.380 0.000   80 2.380
NCMWX9 29/09/2016 Call 24.500 1.795 1.795 0.000   273 1.795
NCMWY9 29/09/2016 Put 24.500 2.670 2.670 0.000   0 2.670
NCMFK9 29/09/2016 Call 25.000 1.605 1.605 0.000   484 1.605
NCMFL9 29/09/2016 Put 25.000 2.980 2.980 0.000   0 2.980
NCMFN9 29/09/2016 Call 25.010 1.600 1.600 0.000   250 1.600
NCMFM9 29/09/2016 Put 25.010 2.970 2.970 0.000   217 2.970
NCMB27 29/09/2016 Call 25.500 1.430 1.430 1.090 600 600 1.430
NCMBG7 29/09/2016 Put 25.500 3.300 3.300 0.000   0 3.300
NCMCW7 29/09/2016 Call 25.510 1.425 1.425 0.000   0 1.425
NCMCX7 29/09/2016 Put 25.510 3.290 3.290 0.000   100 3.290
NCMCS7 29/09/2016 Call 26.000 1.275 1.275 1.095 274 274 1.275
NCMCT7 29/09/2016 Put 26.000 3.640 3.640 0.000   0 3.640
NCMCV7 29/09/2016 Call 26.010 1.270 1.270 0.000   0 1.270
NCMCU7 29/09/2016 Put 26.010 3.630 3.630 0.000   9 3.630
NCMI47 29/09/2016 Call 26.500            
NCMI57 29/09/2016 Put 26.500            
NCMCP7 29/09/2016 Call 27.000 1.000 1.000 0.000   0 1.000
NCMCO7 29/09/2016 Put 27.000 4.365 4.365 0.000   125 4.365
NCMCQ7 29/09/2016 Call 27.010 1.005 1.005 0.000   0 1.005
NCMCR7 29/09/2016 Put 27.010 4.355 4.355 0.000   383 4.355
NCMEY8 29/09/2016 Call 28.000 0.795 0.795 0.000   623 0.795
NCMEX8 29/09/2016 Put 28.000 5.165 5.165 0.000   4 5.165
NCMEV8 29/09/2016 Call 28.010 0.795 0.795 0.000   737 0.795
NCMEW8 29/09/2016 Put 28.010 5.140 5.140 0.000   94 5.140
NCMI39 29/09/2016 Call 28.500 0.705 0.705 0.000   39 0.705
NCMI49 29/09/2016 Put 28.500 5.575 5.575 0.000   0 5.575
NCMJ59 29/09/2016 Call 28.510 0.705 0.705 0.000   0 0.705
NCMJ89 29/09/2016 Put 28.510 5.555 5.555 0.000   0 5.555
NCMI69 29/09/2016 Call 29.000 0.635 0.635 0.000   62 0.635
NCMI59 29/09/2016 Put 29.000 6.010 6.010 0.000   0 6.010
NCMJA9 29/09/2016 Call 29.010 0.630 0.630 0.000   0 0.630
NCMJ99 29/09/2016 Put 29.010 5.980 5.980 0.000   15 5.980
NCMI79 29/09/2016 Call 29.500 0.565 0.565 0.000   100 0.565
NCMI89 29/09/2016 Put 29.500 6.445 6.445 0.000   0 6.445
NCMJB9 29/09/2016 Call 29.510 0.565 0.565 0.000   0 0.565
NCMJC9 29/09/2016 Put 29.510 6.415 6.415 0.000   50 6.415
NCMIF9 29/09/2016 Call 30.000 0.505 0.505 0.000   500 0.505
NCMI99 29/09/2016 Put 30.000 6.890 6.890 0.000   0 6.890
NCMJE9 29/09/2016 Call 30.010 0.505 0.505 0.000   0 0.505
NCMJD9 29/09/2016 Put 30.010 6.860 6.860 0.000   339 6.860
NCMIG9 29/09/2016 Call 30.500 0.460 0.460 0.000   362 0.460
NCMIH9 29/09/2016 Put 30.500 7.345 7.345 0.000   0 7.345
NCMJF9 29/09/2016 Call 30.510 0.455 0.455 0.000   100 0.455
NCMJG9 29/09/2016 Put 30.510 7.310 7.310 0.000   0 7.310
NCMB39 29/09/2016 Call 31.000 0.410 0.410 0.000   290 0.410
NCMB29 29/09/2016 Put 31.000 7.805 7.805 0.000   0 7.805
NCMZY8 29/09/2016 Call 31.010 0.410 0.410 0.000   200 0.410
NCMB19 29/09/2016 Put 31.010 7.760 7.760 0.000   0 7.760
NCME47 29/09/2016 Call 33.000 0.250 0.250 0.000   0 0.250
NCME57 29/09/2016 Put 33.000 9.675 9.675 0.000   0 9.675
NCME77 29/09/2016 Call 33.010 0.250 0.250 0.000   0 0.250
NCME67 29/09/2016 Put 33.010 9.620 9.620 0.000   0 9.620
NCMU89 27/10/2016 Call 0.010 23.705 23.705 0.000   0 23.705
NCMU49 27/10/2016 Call 15.000 8.815 8.815 0.000   0 8.815
NCMU59 27/10/2016 Put 15.000 0.210 0.210 0.000   0 0.210
NCMTJ9 27/10/2016 Call 15.500 8.355 8.355 0.000   0 8.355
NCMTK9 27/10/2016 Put 15.500 0.250 0.250 0.000   0 0.250
NCMU69 27/10/2016 Call 16.000 7.905 7.905 0.000   0 7.905
NCMU79 27/10/2016 Put 16.000 0.285 0.285 0.000   7 0.285
NCMV29 27/10/2016 Call 16.010 7.895 7.895 0.000   0 7.895
NCMV39 27/10/2016 Put 16.010 0.285 0.285 0.000   30 0.285
NCMTH9 27/10/2016 Call 16.500 7.450 7.450 0.000   25 7.450
NCMTI9 27/10/2016 Put 16.500 0.325 0.325 0.000   0 0.325
NCMTP9 27/10/2016 Call 17.000 7.010 7.010 0.000   10 7.010
NCMTQ9 27/10/2016 Put 17.000 0.380 0.380 0.000   125 0.380
NCMTX9 27/10/2016 Call 17.500 6.570 6.570 0.000   0 6.570
NCMTY9 27/10/2016 Put 17.500 0.435 0.435 0.000   75 0.435
NCMTR9 27/10/2016 Call 18.000 6.140 6.140 0.000   16 6.140
NCMTS9 27/10/2016 Put 18.000 0.515 0.515 0.000   0 0.515
NCMTV9 27/10/2016 Call 18.500 5.725 5.725 0.000   11 5.725
NCMTW9 27/10/2016 Put 18.500 0.605 0.605 0.000   3 0.605
NCMTN9 27/10/2016 Call 19.000 5.315 5.315 0.000   0 5.315
NCMTO9 27/10/2016 Put 19.000 0.710 0.710 0.000   5 0.710
NCMTT9 27/10/2016 Call 19.500 4.935 4.935 0.000   3 4.935
NCMTU9 27/10/2016 Put 19.500 0.840 0.840 0.000   0 0.840
NCMTL9 27/10/2016 Call 20.000 4.565 4.565 0.000   15 4.565
NCMTM9 27/10/2016 Put 20.000 0.970 0.970 0.000   100 0.970
NCMTZ9 27/10/2016 Call 20.500 4.225 4.225 0.000   0 4.225
NCMU19 27/10/2016 Put 20.500 1.130 1.130 0.000   0 1.130
NCMTF9 27/10/2016 Call 21.000 3.895 3.895 0.000   0 3.895
NCMTG9 27/10/2016 Put 21.000 1.285 1.285 0.000   0 1.285
NCMU29 27/10/2016 Call 21.500 3.585 3.585 0.000   90 3.585
NCMU39 27/10/2016 Put 21.500 1.470 1.470 0.000   60 1.470
NCMTD9 27/10/2016 Call 22.000 3.290 3.290 3.420 1 2 3.290
NCMTE9 27/10/2016 Put 22.000 1.660 1.660 0.000   0 1.660
NCMUT9 27/10/2016 Call 22.500 3.000 3.000 0.000   0 3.000
NCMUU9 27/10/2016 Put 22.500 1.865 1.865 0.000   0 1.865
NCMVM9 27/10/2016 Call 23.000 2.730 2.730 0.000   0 2.730
NCMVN9 27/10/2016 Put 23.000 2.095 2.095 0.000   0 2.095
NCMVO9 27/10/2016 Call 23.500 2.470 2.470 1.600 3 3 2.470
NCMVP9 27/10/2016 Put 23.500 2.330 2.330 0.000   0 2.330
NCMDL7 27/10/2016 Call 23.510 2.465 2.465 0.000   0 2.465
NCMDM7 27/10/2016 Put 23.510 2.330 2.330 0.000   0 2.330
NCMW99 27/10/2016 Call 24.000 2.245 2.245 0.000 12 12 2.245
NCMWA9 27/10/2016 Put 24.000 2.605 2.605 0.000   0 2.605
NCMDO7 27/10/2016 Call 24.010 2.235 2.235 0.000   0 2.235
NCMDN7 27/10/2016 Put 24.010 2.595 2.595 0.000   0 2.595
NCMWZ9 27/10/2016 Call 24.500 2.025 2.025 0.000   0 2.025
NCMX19 27/10/2016 Put 24.500 2.885 2.885 0.000   0 2.885
NCMDP7 27/10/2016 Call 24.510 2.020 2.020 0.000   0 2.020
NCMDQ7 27/10/2016 Put 24.510 2.875 2.875 0.000   0 2.875
NCMX29 27/10/2016 Call 25.000 1.830 1.830 0.000   0 1.830
NCMX39 27/10/2016 Put 25.000 3.185 3.185 0.000   0 3.185
NCMDS7 27/10/2016 Call 25.010 1.825 1.825 0.000   0 1.825
NCMDR7 27/10/2016 Put 25.010 3.170 3.170 0.000   0 3.170
NCMBH7 27/10/2016 Call 25.500 1.655 1.655 0.000   60 1.655
NCMBI7 27/10/2016 Put 25.500 3.505 3.505 0.000   0 3.505
NCMZ49 27/10/2016 Call 26.000 1.480 1.480 0.000   0 1.480
NCMZ59 27/10/2016 Put 26.000 3.825 3.825 0.000   0 3.825
NCMI67 27/10/2016 Call 26.500            
NCMI77 27/10/2016 Put 26.500            
NCMZ79 27/10/2016 Call 27.000 1.205 1.205 0.000   0 1.205
NCMZ69 27/10/2016 Put 27.000 4.560 4.560 0.000   0 4.560
NCMZ89 27/10/2016 Call 28.000 0.990 0.990 0.000   146 0.990
NCMZ99 27/10/2016 Put 28.000 5.355 5.355 0.000   0 5.355
NCME97 27/10/2016 Call 33.010 0.310 0.310 0.000   0 0.310
NCME87 27/10/2016 Put 33.010 9.585 9.585 0.000   0 9.585
NCMYL9 24/11/2016 Call 0.010 23.750 23.750 0.000   0 23.750
NCMYO9 24/11/2016 Call 15.500 8.450 8.450 0.000   0 8.450
NCMYP9 24/11/2016 Put 15.500 0.330 0.330 0.000   0 0.330
NCMY39 24/11/2016 Call 16.000 7.995 7.995 0.000   0 7.995
NCMY49 24/11/2016 Put 16.000 0.370 0.370 0.000   0 0.370
NCMY59 24/11/2016 Call 16.500 7.555 7.555 0.000   0 7.555
NCMY69 24/11/2016 Put 16.500 0.415 0.415 0.000   98 0.415
NCMYJ9 24/11/2016 Call 17.000 7.115 7.115 0.000   0 7.115
NCMYK9 24/11/2016 Put 17.000 0.465 0.465 0.000   0 0.465
NCMY79 24/11/2016 Call 17.500 6.680 6.680 0.000   0 6.680
NCMY89 24/11/2016 Put 17.500 0.535 0.535 0.000   100 0.535
NCMXY9 24/11/2016 Call 18.000 6.265 6.265 0.000   0 6.265
NCMXZ9 24/11/2016 Put 18.000 0.610 0.610 0.000   0 0.610
NCMEW7 24/11/2016 Call 18.010 6.250 6.250 0.000   0 6.250
NCMEV7 24/11/2016 Put 18.010 0.610 0.610 0.000   0 0.610
NCMY99 24/11/2016 Call 18.500 5.850 5.850 0.000   0 5.850
NCMYA9 24/11/2016 Put 18.500 0.695 0.695 0.000   0 0.695
NCMY19 24/11/2016 Call 19.000 5.455 5.455 0.000   0 5.455
NCMY29 24/11/2016 Put 19.000 0.800 0.800 0.000   2 0.800
NCMET7 24/11/2016 Call 19.010 5.445 5.445 0.000   0 5.445
NCMEU7 24/11/2016 Put 19.010 0.795 0.795 0.000   0 0.795
NCMYB9 24/11/2016 Call 19.500 5.080 5.080 0.000   400 5.080
NCMYC9 24/11/2016 Put 19.500 0.915 0.915 0.000   15 0.915
NCMXR9 24/11/2016 Call 20.000 4.710 4.710 0.000   0 4.710
NCMXS9 24/11/2016 Put 20.000 1.050 1.050 0.000   0 1.050
NCMES7 24/11/2016 Call 20.010 4.705 4.705 0.000   0 4.705
NCMER7 24/11/2016 Put 20.010 1.045 1.045 0.000   0 1.045
NCMYD9 24/11/2016 Call 20.500 4.370 4.370 0.000   0 4.370
NCMYE9 24/11/2016 Put 20.500 1.205 1.205 0.000   0 1.205
NCMXP9 24/11/2016 Call 21.000 4.030 4.030 0.000   0 4.030
NCMXQ9 24/11/2016 Put 21.000 1.365 1.365 0.000   0 1.365
NCMEP7 24/11/2016 Call 21.010 4.025 4.025 0.000   0 4.025
NCMEQ7 24/11/2016 Put 21.010 1.365 1.365 0.000   0 1.365
NCMYF9 24/11/2016 Call 21.500 3.725 3.725 0.000   0 3.725
NCMYG9 24/11/2016 Put 21.500 1.560 1.560 0.000   0 1.560
NCMXV9 24/11/2016 Call 22.000 3.430 3.430 0.000   0 3.430
NCMXW9 24/11/2016 Put 22.000 1.765 1.765 0.000   0 1.765
NCMYH9 24/11/2016 Call 22.500 3.155 3.155 0.000   0 3.155
NCMYI9 24/11/2016 Put 22.500 1.985 1.985 0.000   0 1.985
NCMXT9 24/11/2016 Call 23.000 2.905 2.905 0.000   0 2.905
NCMXU9 24/11/2016 Put 23.000 2.230 2.230 0.000   0 2.230
NCMZA9 24/11/2016 Call 23.500 2.655 2.655 0.000   0 2.655
NCMZB9 24/11/2016 Put 23.500 2.475 2.475 0.000   0 2.475
NCMBJ7 24/11/2016 Call 24.000 2.440 2.440 0.000   334 2.440
NCMBK7 24/11/2016 Put 24.000 2.760 2.760 0.000   30 2.760
NCMBL7 24/11/2016 Call 24.500 2.230 2.230 0.000   0 2.230
NCMBM7 24/11/2016 Put 24.500 3.045 3.045 0.000   0 3.045
NCMBO7 24/11/2016 Call 25.000 2.030 2.030 0.000   0 2.030
NCMBP7 24/11/2016 Put 25.000 3.340 3.340 0.000   0 3.340
NCMBQ7 24/11/2016 Call 25.500 1.860 1.860 0.000   0 1.860
NCMBR7 24/11/2016 Put 25.500 3.665 3.665 0.000   0 3.665
NCMD77 24/11/2016 Call 26.000 1.690 1.690 0.000   0 1.690
NCMD87 24/11/2016 Put 26.000 3.990 3.990 0.000   0 3.990
NCMI87 24/11/2016 Call 26.500            
NCMI97 24/11/2016 Put 26.500            
NCMIF7 24/11/2016 Call 27.000            
NCMIG7 24/11/2016 Put 27.000            
NCMEG7 24/11/2016 Call 33.000 0.410 0.410 0.000   0 0.410
NCMEF7 24/11/2016 Put 33.000 9.690 9.690 0.000   0 9.690
NCMEH7 24/11/2016 Call 33.010 0.410 0.410 0.000   0 0.410
NCMEI7 24/11/2016 Put 33.010 9.590 9.590 0.000   0 9.590
NCMQJ9 22/12/2016 Call 0.010 23.785 23.785 0.000   0 23.785
NCMWH7 22/12/2016 Call 5.500 18.105 18.105 0.000   10 18.105
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 17.610 17.610 0.000   0 17.610
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 17.115 17.115 0.000   0 17.115
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 16.625 16.625 0.000   0 16.625
NCMYS7 22/12/2016 Put 7.000 0.001 0.001 0.000   300 0.001
NCMWJ7 22/12/2016 Call 7.500 16.130 16.130 0.000   58 16.130
NCMXZ7 22/12/2016 Put 7.500 0.002 0.002 0.000   0 0.002
NCMY77 22/12/2016 Call 8.000 15.635 15.635 0.000   20 15.635
NCMYO7 22/12/2016 Put 8.000 0.003 0.003 0.000   10 0.003
NCMY57 22/12/2016 Call 8.500 15.140 15.140 0.000   14 15.140
NCMY67 22/12/2016 Put 8.500 0.006 0.006 0.000   0 0.006
NCMYP7 22/12/2016 Call 9.000 14.645 14.645 0.000   0 14.645
NCMYQ7 22/12/2016 Put 9.000 0.010 0.010 0.000   278 0.010
NCMY37 22/12/2016 Call 9.500 14.155 14.155 0.000   520 14.155
NCMY47 22/12/2016 Put 9.500 0.015 0.015 0.000   154 0.015
NCMZ17 22/12/2016 Call 10.000 13.665 13.665 0.000   12 13.665
NCMZ27 22/12/2016 Put 10.000 0.025 0.025 0.000   150 0.025
NCMZL7 22/12/2016 Call 10.500 13.175 13.175 0.000   6 13.175
NCMZM7 22/12/2016 Put 10.500 0.035 0.035 0.000   300 0.035
NCMWY8 22/12/2016 Call 10.750 12.935 12.935 0.000   0 12.935
NCMWZ8 22/12/2016 Put 10.750 0.040 0.040 0.000   100 0.040
NCMDM8 22/12/2016 Call 11.000 12.695 12.695 0.000   19 12.695
NCMDN8 22/12/2016 Put 11.000 0.050 0.050 0.000   462 0.050
NCMV58 22/12/2016 Call 11.250 12.455 12.455 0.000   0 12.455
NCMV68 22/12/2016 Put 11.250 0.060 0.060 0.000   0 0.060
NCMDO8 22/12/2016 Call 11.500 12.220 12.220 0.000   3 12.220
NCMDP8 22/12/2016 Put 11.500 0.070 0.070 0.000   80 0.070
NCMVJ8 22/12/2016 Call 11.750 11.985 11.985 0.000   0 11.985
NCMVK8 22/12/2016 Put 11.750 0.080 0.080 0.000   100 0.080
NCMDR8 22/12/2016 Call 12.000 11.750 11.750 0.000   188 11.750
NCMDQ8 22/12/2016 Put 12.000 0.095 0.095 0.000   356 0.095
NCMY48 22/12/2016 Call 12.010 11.740 11.740 0.000   220 11.740
NCMY58 22/12/2016 Put 12.010 0.095 0.095 0.000   50 0.095
NCMVF8 22/12/2016 Call 12.250 11.515 11.515 0.000   0 11.515
NCMVG8 22/12/2016 Put 12.250 0.110 0.110 0.000   49 0.110
NCMDS8 22/12/2016 Call 12.500 11.285 11.285 0.000   253 11.285
NCMDT8 22/12/2016 Put 12.500 0.125 0.125 0.000   509 0.125
NCMY38 22/12/2016 Call 12.510 11.275 11.275 0.000   0 11.275
NCMY28 22/12/2016 Put 12.510 0.125 0.125 0.000   0 0.125
NCMVL8 22/12/2016 Call 12.750 11.050 11.050 0.000   200 11.050
NCMVM8 22/12/2016 Put 12.750 0.135 0.135 0.000   0 0.135
NCMEN8 22/12/2016 Call 13.000 10.815 10.815 0.000   20 10.815
NCMEM8 22/12/2016 Put 13.000 0.155 0.155 0.000   150 0.155
NCMXZ8 22/12/2016 Call 13.010 10.810 10.810 0.000   200 10.810
NCMY18 22/12/2016 Put 13.010 0.155 0.155 0.000   515 0.155
NCMVD8 22/12/2016 Call 13.250 10.585 10.585 0.000   0 10.585
NCMVE8 22/12/2016 Put 13.250 0.175 0.175 0.000   0 0.175
NCMQJ8 22/12/2016 Call 13.500 10.355 10.355 0.000   79 10.355
NCMQK8 22/12/2016 Put 13.500 0.195 0.195 0.000   0 0.195
NCMVN8 22/12/2016 Call 13.750 10.125 10.125 0.000   0 10.125
NCMVO8 22/12/2016 Put 13.750 0.210 0.210 0.000   20 0.210
NCMEO8 22/12/2016 Call 14.000 9.895 9.895 0.000   519 9.895
NCMEP8 22/12/2016 Put 14.000 0.230 0.230 0.000   70 0.230
NCMVH8 22/12/2016 Call 14.250 9.665 9.665 0.000   0 9.665
NCMVI8 22/12/2016 Put 14.250 0.255 0.255 0.000   0 0.255
NCMMV9 22/12/2016 Call 14.500 9.440 9.440 0.000   205 9.440
NCMMW9 22/12/2016 Put 14.500 0.280 0.280 0.000   20 0.280
NCMX78 22/12/2016 Call 14.750 9.215 9.215 0.000   10 9.215
NCMX88 22/12/2016 Put 14.750 0.305 0.305 0.000   975 0.305
NCMER8 22/12/2016 Call 15.000 8.990 8.990 0.000   215 8.990
NCMEQ8 22/12/2016 Put 15.000 0.325 0.325 0.000   2,700 0.325
NCMSD8 22/12/2016 Call 15.010 8.980 8.980 0.000   0 8.980
NCMSC8 22/12/2016 Put 15.010 0.330 0.330 0.000   0 0.330
NCMXD8 22/12/2016 Call 15.500 8.545 8.545 0.000   220 8.545
NCMXF8 22/12/2016 Put 15.500 0.385 0.385 0.000   96 0.385
NCMM79 22/12/2016 Call 16.000 8.125 8.125 0.000   408 8.125
NCMM89 22/12/2016 Put 16.000 0.450 0.450 0.000   10 0.450
NCMSE8 22/12/2016 Call 16.010 8.115 8.115 0.000   310 8.115
NCMSF8 22/12/2016 Put 16.010 0.445 0.445 0.000   75 0.445
NCMZA8 22/12/2016 Call 16.500 7.705 7.705 0.000   220 7.705
NCMZB8 22/12/2016 Put 16.500 0.515 0.515 0.000   0 0.515
NCMMP9 22/12/2016 Call 17.000 7.300 7.300 0.000   444 7.300
NCMMQ9 22/12/2016 Put 17.000 0.600 0.600 0.000   513 0.600
NCMSH8 22/12/2016 Call 17.010 7.290 7.290 0.000   127 7.290
NCMSG8 22/12/2016 Put 17.010 0.605 0.605 0.000   57 0.605
NCMCK9 22/12/2016 Call 17.500 6.905 6.905 0.000   680 6.905
NCMCL9 22/12/2016 Put 17.500 0.685 0.685 0.000   590 0.685
NCMRH9 22/12/2016 Call 18.000 6.510 6.510 0.000   341 6.510
NCMRI9 22/12/2016 Put 18.000 0.775 0.775 0.800 15 252 0.775
NCMCI9 22/12/2016 Call 18.500 6.135 6.135 0.000   453 6.135
NCMCJ9 22/12/2016 Put 18.500 0.885 0.885 0.000   1,004 0.885
NCMB57 22/12/2016 Call 19.000 5.755 5.755 0.000   8,554 5.755
NCMB67 22/12/2016 Put 19.000 1.000 1.000 0.000   2,140 1.000
NCMD39 22/12/2016 Call 19.010 5.745 5.745 0.000   49 5.745
NCMD49 22/12/2016 Put 19.010 0.995 0.995 0.000   80 0.995
NCMD69 22/12/2016 Call 19.500 5.380 5.380 0.000   4 5.380
NCMD59 22/12/2016 Put 19.500 1.120 1.120 0.000   494 1.120
NCMD79 22/12/2016 Call 19.510 5.375 5.375 0.000   25 5.375
NCMD89 22/12/2016 Put 19.510 1.120 1.120 0.000   10 1.120
NCMDK9 22/12/2016 Call 20.000 5.025 5.025 0.000   475 5.025
NCMD99 22/12/2016 Put 20.000 1.265 1.265 0.000   14 1.265
NCMDL9 22/12/2016 Call 20.010 5.010 5.010 0.000   38 5.010
NCMDM9 22/12/2016 Put 20.010 1.255 1.255 0.000   222 1.255
NCMF19 22/12/2016 Call 20.500 4.670 4.670 0.000   100 4.670
NCMF29 22/12/2016 Put 20.500 1.415 1.415 0.000   0 1.415
NCMNQ9 22/12/2016 Call 21.000 4.330 4.330 0.000   160 4.330
NCMNR9 22/12/2016 Put 21.000 1.585 1.585 0.000   10 1.585
NCMNO9 22/12/2016 Call 21.500 4.015 4.015 0.000   0 4.015
NCMNP9 22/12/2016 Put 21.500 1.780 1.780 0.000   130 1.780
NCMPV9 22/12/2016 Call 22.000 3.710 3.710 0.000   1,560 3.710
NCMPW9 22/12/2016 Put 22.000 1.975 1.975 0.000   90 1.975
NCMXC9 22/12/2016 Call 22.010 3.705 3.705 0.000   20 3.705
NCMXD9 22/12/2016 Put 22.010 1.970 1.970 0.000   0 1.970
NCMWA7 22/12/2016 Call 22.500 3.440 3.440 0.000   4,222 3.440
NCMWB7 22/12/2016 Put 22.500 2.205 2.205 0.000   0 2.205
NCMWD7 22/12/2016 Call 22.750 3.310 3.310 0.000   100 3.310
NCMWC7 22/12/2016 Put 22.750 2.330 2.330 0.000   0 2.330
NCMWE7 22/12/2016 Call 23.000 3.185 3.185 0.000   407 3.185
NCMWF7 22/12/2016 Put 23.000 2.450 2.450 0.000   0 2.450
NCMTO8 22/12/2016 Call 23.010 3.175 3.175 0.000   40 3.175
NCMTN8 22/12/2016 Put 23.010 2.435 2.435 0.000   312 2.435
NCMVQ9 22/12/2016 Call 23.500 2.940 2.940 0.000   0 2.940
NCMVR9 22/12/2016 Put 23.500 2.700 2.700 0.000   0 2.700
NCMFP9 22/12/2016 Call 24.000 2.730 2.730 0.000   0 2.730
NCMFO9 22/12/2016 Put 24.000 2.985 2.985 0.000   0 2.985
NCMFU9 22/12/2016 Call 24.010 2.720 2.720 0.000   35 2.720
NCMFY9 22/12/2016 Put 24.010 2.965 2.965 0.000   30 2.965
NCMX49 22/12/2016 Call 24.500 2.525 2.525 0.000   0 2.525
NCMX59 22/12/2016 Put 24.500 3.275 3.275 0.000   0 3.275
NCMFQ9 22/12/2016 Call 25.000 2.320 2.320 0.000   0 2.320
NCMFR9 22/12/2016 Put 25.000 3.570 3.570 0.000   0 3.570
NCMFT9 22/12/2016 Call 25.010 2.325 2.325 0.000   80 2.325
NCMFS9 22/12/2016 Put 25.010 3.555 3.555 0.000   235 3.555
NCMBS7 22/12/2016 Call 25.500 2.155 2.155 0.000   0 2.155
NCMBT7 22/12/2016 Put 25.500 3.905 3.905 0.000   0 3.905
NCMCZ7 22/12/2016 Call 25.510 2.145 2.145 0.000   0 2.145
NCMCY7 22/12/2016 Put 25.510 3.875 3.875 0.000   0 3.875
NCMJP8 22/12/2016 Call 26.000 1.990 1.990 1.855 186 9,592 1.990
NCMJQ8 22/12/2016 Put 26.000 4.240 4.240 0.000   0 4.240
NCMJS8 22/12/2016 Call 26.010 1.980 1.980 0.000   30 1.980
NCMJR8 22/12/2016 Put 26.010 4.205 4.205 0.000   673 4.205
NCMR49 22/12/2016 Call 26.500 1.820 1.820 0.000   0 1.820
NCMR39 22/12/2016 Put 26.500 4.580 4.580 0.000   0 4.580
NCMR59 22/12/2016 Call 26.510 1.825 1.825 0.000   100 1.825
NCMR69 22/12/2016 Put 26.510 4.555 4.555 0.000   500 4.555
NCMR19 22/12/2016 Call 27.000 1.685 1.685 0.000   0 1.685
NCMR29 22/12/2016 Put 27.000 4.955 4.955 0.000   0 4.955
NCMQZ9 22/12/2016 Call 27.010 1.680 1.680 0.000   20 1.680
NCMQY9 22/12/2016 Put 27.010 4.915 4.915 0.000   44 4.915
NCMEZ7 22/12/2016 Call 27.500 1.550 1.550 0.000   4 1.550
NCMF17 22/12/2016 Put 27.500 5.335 5.335 0.000   0 5.335
NCMEY7 22/12/2016 Call 27.510 1.545 1.545 0.000   0 1.545
NCMEX7 22/12/2016 Put 27.510 5.290 5.290 0.000   22 5.290
NCMZW8 22/12/2016 Call 29.000 1.210 1.210 0.000   227 1.210
NCMZX8 22/12/2016 Put 29.000 6.530 6.530 0.000   0 6.530
NCMZV8 22/12/2016 Call 29.010 1.200 1.200 0.000   30 1.200
NCMZU8 22/12/2016 Put 29.010 6.475 6.475 0.000   20 6.475
NCMB79 22/12/2016 Call 31.000 0.865 0.865 0.000   176 0.865
NCMB69 22/12/2016 Put 31.000 8.245 8.245 0.000   0 8.245
NCMB49 22/12/2016 Call 31.010 0.860 0.860 0.000   0 0.860
NCMB59 22/12/2016 Put 31.010 8.170 8.170 0.000   291 8.170
NCMDO9 22/12/2016 Call 32.000 0.725 0.725 0.000   100 0.725
NCMDN9 22/12/2016 Put 32.000 9.140 9.140 0.000   0 9.140
NCMDP9 22/12/2016 Call 32.010 0.735 0.735 0.000   0 0.735
NCMDQ9 22/12/2016 Put 32.010 9.055 9.055 0.000   0 9.055
NCMF47 22/12/2016 Call 32.500 0.680 0.680 0.000   0 0.680
NCMF57 22/12/2016 Put 32.500 9.585 9.585 0.000   0 9.585
NCMF37 22/12/2016 Call 32.510 0.675 0.675 0.000   0 0.675
NCMF27 22/12/2016 Put 32.510 9.500 9.500 0.000   18 9.500
NCMEJ7 22/12/2016 Call 33.000 0.630 0.630 0.000   0 0.630
NCMEK7 22/12/2016 Put 33.000 10.035 10.035 0.000   0 10.035
NCMEM7 22/12/2016 Call 33.010 0.625 0.625 0.000   0 0.625
NCMEL7 22/12/2016 Put 33.010 9.950 9.950 0.000   21 9.950
NCMLO9 22/12/2016 Call 34.000 0.540 0.540 0.000   463 0.540
NCMLN9 22/12/2016 Put 34.000 10.950 10.950 0.000   0 10.950
NCMLP9 22/12/2016 Call 34.010 0.540 0.540 0.000   94 0.540
NCMLQ9 22/12/2016 Put 34.010 10.840 10.840 0.000   0 10.840
NCMZI9 22/12/2016 Call 35.000 0.475 0.475 0.000   16 0.475
NCMZJ9 22/12/2016 Put 35.000 11.840 11.840 0.000   0 11.840
NCMZL9 22/12/2016 Call 35.010 0.475 0.475 0.000   0 0.475
NCMZK9 22/12/2016 Put 35.010 11.720 11.720 0.000   95 11.720
NCMP89 22/12/2016 Call 36.000 0.420 0.420 0.000   300 0.420
NCMP79 22/12/2016 Put 36.000 12.730 12.730 0.000   0 12.730
NCMP99 22/12/2016 Call 36.010 0.420 0.420 0.000   0 0.420
NCMPK9 22/12/2016 Put 36.010 12.590 12.590 12.800 20 419 12.590
NCMS19 30/03/2017 Call 0.010 23.860 23.860 0.000   0 23.860
NCMLP8 30/03/2017 Call 9.000 14.685 14.685 0.000   0 14.685
NCMLQ8 30/03/2017 Put 9.000 0.055 0.055 0.000   0 0.055
NCMLJ8 30/03/2017 Call 9.500 14.195 14.195 0.000   0 14.195
NCMLK8 30/03/2017 Put 9.500 0.075 0.075 0.000   0 0.075
NCML78 30/03/2017 Call 10.000 13.710 13.710 0.000   0 13.710
NCML88 30/03/2017 Put 10.000 0.095 0.095 0.000   0 0.095
NCMCQ8 30/03/2017 Call 10.500 13.235 13.235 0.000   0 13.235
NCMCR8 30/03/2017 Put 10.500 0.120 0.120 0.000   531 0.120
NCMC58 30/03/2017 Call 11.000 12.760 12.760 0.000   0 12.760
NCMC68 30/03/2017 Put 11.000 0.145 0.145 0.000   0 0.145
NCMCK8 30/03/2017 Call 11.500 12.290 12.290 0.000   0 12.290
NCMCL8 30/03/2017 Put 11.500 0.180 0.180 0.000   0 0.180
NCMC98 30/03/2017 Call 12.000 11.825 11.825 0.000   0 11.825
NCMCF8 30/03/2017 Put 12.000 0.220 0.220 0.000   0 0.220
NCMCI8 30/03/2017 Call 12.500 11.365 11.365 0.000   0 11.365
NCMCJ8 30/03/2017 Put 12.500 0.265 0.265 0.000   100 0.265
NCMC78 30/03/2017 Call 13.000 10.920 10.920 0.000   0 10.920
NCMC88 30/03/2017 Put 13.000 0.315 0.315 0.000   0 0.315
NCMCM8 30/03/2017 Call 13.500 10.475 10.475 0.000   0 10.475
NCMCN8 30/03/2017 Put 13.500 0.370 0.370 0.000   0 0.370
NCMCG8 30/03/2017 Call 14.000 10.045 10.045 0.000   0 10.045
NCMCH8 30/03/2017 Put 14.000 0.430 0.430 0.000   0 0.430
NCMR79 30/03/2017 Call 14.250 9.835 9.835 0.000   0 9.835
NCMRN9 30/03/2017 Put 14.250 0.465 0.465 0.000   100 0.465
NCMCO8 30/03/2017 Call 14.500 9.620 9.620 0.000   0 9.620
NCMCP8 30/03/2017 Put 14.500 0.500 0.500 0.000   60 0.500
NCMRO9 30/03/2017 Call 14.750 9.420 9.420 0.000   0 9.420
NCMRP9 30/03/2017 Put 14.750 0.535 0.535 0.000   0 0.535
NCMCU8 30/03/2017 Call 15.000 9.215 9.215 0.000   0 9.215
NCMCV8 30/03/2017 Put 15.000 0.570 0.570 0.000   0 0.570
NCMRS9 30/03/2017 Call 15.500 8.815 8.815 0.000   0 8.815
NCMRT9 30/03/2017 Put 15.500 0.645 0.645 0.000   0 0.645
NCMEH8 30/03/2017 Call 16.000 8.420 8.420 0.000   50 8.420
NCMEI8 30/03/2017 Put 16.000 0.735 0.735 0.000   210 0.735
NCMRU9 30/03/2017 Call 16.500 8.035 8.035 0.000   0 8.035
NCMRV9 30/03/2017 Put 16.500 0.825 0.825 0.000   0 0.825
NCMEJ8 30/03/2017 Call 17.000 7.650 7.650 0.000   101 7.650
NCMEK8 30/03/2017 Put 17.000 0.925 0.925 0.000   535 0.925
NCMRW9 30/03/2017 Call 17.500 7.285 7.285 0.000   0 7.285
NCMRX9 30/03/2017 Put 17.500 1.045 1.045 0.000   0 1.045
NCMGO8 30/03/2017 Call 18.000 6.925 6.925 0.000   52 6.925
NCMGP8 30/03/2017 Put 18.000 1.170 1.170 0.000   0 1.170
NCMRY9 30/03/2017 Call 18.500 6.560 6.560 0.000   2 6.560
NCMRZ9 30/03/2017 Put 18.500 1.295 1.295 0.000   0 1.295
NCMJB8 30/03/2017 Call 19.000 6.225 6.225 0.000   2 6.225
NCMJC8 30/03/2017 Put 19.000 1.450 1.450 0.000   2 1.450
NCMRQ9 30/03/2017 Call 19.500 5.895 5.895 0.000   0 5.895
NCMRR9 30/03/2017 Put 19.500 1.610 1.610 0.000   0 1.610
NCMCY9 30/03/2017 Call 20.000 5.570 5.570 0.000   0 5.570
NCMCZ9 30/03/2017 Put 20.000 1.775 1.775 0.000   6 1.775
NCMS89 30/03/2017 Call 20.500 5.265 5.265 0.000   0 5.265
NCMS99 30/03/2017 Put 20.500 1.965 1.965 0.000   0 1.965
NCMF39 30/03/2017 Call 21.000 4.975 4.975 0.000   350 4.975
NCMF49 30/03/2017 Put 21.000 2.165 2.165 0.000   0 2.165
NCMSI9 30/03/2017 Call 21.500 4.680 4.680 0.000   0 4.680
NCMSJ9 30/03/2017 Put 21.500 2.365 2.365 0.000   0 2.365
NCMNS9 30/03/2017 Call 22.000 4.400 4.400 0.000   110 4.400
NCMNT9 30/03/2017 Put 22.000 2.580 2.580 0.000   0 2.580
NCMUV9 30/03/2017 Call 22.500 4.145 4.145 0.000   0 4.145
NCMUW9 30/03/2017 Put 22.500 2.815 2.815 0.000   0 2.815
NCMVS9 30/03/2017 Call 23.000 3.885 3.885 0.000   0 3.885
NCMVT9 30/03/2017 Put 23.000 3.050 3.050 0.000   0 3.050
NCMVU9 30/03/2017 Call 23.500 3.625 3.625 0.000   100 3.625
NCMVV9 30/03/2017 Put 23.500 3.290 3.290 0.000   0 3.290
NCMWB9 30/03/2017 Call 24.000 3.400 3.400 0.000   0 3.400
NCMWC9 30/03/2017 Put 24.000 3.565 3.565 0.000   0 3.565
NCMX69 30/03/2017 Call 24.500 3.180 3.180 0.000   0 3.180
NCMX79 30/03/2017 Put 24.500 3.850 3.850 0.000   0 3.850
NCMX89 30/03/2017 Call 25.000 2.970 2.970 0.000   0 2.970
NCMX99 30/03/2017 Put 25.000 4.135 4.135 0.000   0 4.135
NCMBU7 30/03/2017 Call 25.500 2.775 2.775 0.000   0 2.775
NCMBV7 30/03/2017 Put 25.500 4.440 4.440 0.000   0 4.440
NCMD97 30/03/2017 Call 26.000 2.620 2.620 0.000   0 2.620
NCMDK7 30/03/2017 Put 26.000 4.770 4.770 0.000   0 4.770
NCMIH7 30/03/2017 Call 26.500            
NCMII7 30/03/2017 Put 26.500            
NCMIJ7 30/03/2017 Call 27.000            
NCMIK7 30/03/2017 Put 27.000            
NCMGY7 29/06/2017 Call 0.010 23.950 23.950 0.000   0 23.950
NCMPM8 29/06/2017 Call 6.500 17.145 17.145 0.000   580 17.145
NCMPN8 29/06/2017 Put 6.500 0.015 0.015 0.000   540 0.015
NCMPO8 29/06/2017 Call 7.000 16.655 16.655 0.000   0 16.655
NCMPP8 29/06/2017 Put 7.000 0.025 0.025 0.000   20 0.025
NCMJ28 29/06/2017 Call 7.500 16.165 16.165 0.000   0 16.165
NCMJ38 29/06/2017 Put 7.500 0.035 0.035 0.000   313 0.035
NCMDW8 29/06/2017 Call 8.000 15.680 15.680 0.000   0 15.680
NCMDX8 29/06/2017 Put 8.000 0.050 0.050 0.000   206 0.050
NCMPW7 29/06/2017 Call 8.500 15.200 15.200 0.000   0 15.200
NCMPX7 29/06/2017 Put 8.500 0.075 0.075 0.000   0 0.075
NCMQB7 29/06/2017 Call 9.000 14.725 14.725 0.000   0 14.725
NCMQC7 29/06/2017 Put 9.000 0.100 0.100 0.000   10 0.100
NCMPY7 29/06/2017 Call 9.500 14.265 14.265 0.000   0 14.265
NCMPZ7 29/06/2017 Put 9.500 0.130 0.130 0.000   18 0.130
NCMQ97 29/06/2017 Call 10.000 13.810 13.810 0.000   418 13.810
NCMQA7 29/06/2017 Put 10.000 0.165 0.165 0.000   246 0.165
NCMQ17 29/06/2017 Call 10.500 13.360 13.360 0.000   9 13.360
NCMQ27 29/06/2017 Put 10.500 0.210 0.210 0.000   100 0.210
NCMQ77 29/06/2017 Call 11.000 12.920 12.920 0.000   3 12.920
NCMQ87 29/06/2017 Put 11.000 0.255 0.255 0.000   185 0.255
NCMQ57 29/06/2017 Call 11.500 12.475 12.475 0.000   166 12.475
NCMQ67 29/06/2017 Put 11.500 0.300 0.300 0.000   100 0.300
NCMPU7 29/06/2017 Call 12.000 12.045 12.045 0.000   3 12.045
NCMPV7 29/06/2017 Put 12.000 0.355 0.355 0.000   75 0.355
NCMQ37 29/06/2017 Call 12.500 11.615 11.615 0.000   3 11.615
NCMQ47 29/06/2017 Put 12.500 0.410 0.410 0.000   20 0.410
NCMQF7 29/06/2017 Call 13.000 11.185 11.185 0.000   22 11.185
NCMQG7 29/06/2017 Put 13.000 0.475 0.475 0.000   60 0.475
NCMU37 29/06/2017 Call 13.500 10.775 10.775 0.000   512 10.775
NCMU47 29/06/2017 Put 13.500 0.550 0.550 0.000   595 0.550
NCMGU9 29/06/2017 Call 14.000 10.360 10.360 0.000   0 10.360
NCMGV9 29/06/2017 Put 14.000 0.620 0.620 0.000   0 0.620
NCMIS9 29/06/2017 Call 14.500 9.945 9.945 0.000   0 9.945
NCMIT9 29/06/2017 Put 14.500 0.700 0.700 0.000   0 0.700
NCMK59 29/06/2017 Call 15.000 9.555 9.555 9.150 3 3 9.555
NCMK69 29/06/2017 Put 15.000 0.795 0.795 0.000   300 0.795
NCMM99 29/06/2017 Call 16.000 8.770 8.770 0.000   20 8.770
NCMMA9 29/06/2017 Put 16.000 0.990 0.990 0.000   0 0.990
NCMMR9 29/06/2017 Call 17.000 8.035 8.035 0.000   0 8.035
NCMMS9 29/06/2017 Put 17.000 1.235 1.235 0.000   0 1.235
NCMRJ9 29/06/2017 Call 18.000 7.320 7.320 0.000   0 7.320
NCMRK9 29/06/2017 Put 18.000 1.495 1.495 1.495 10 10 1.495
NCMF67 29/06/2017 Call 18.500 6.990 6.990 0.000   0 6.990
NCMF77 29/06/2017 Put 18.500 1.655 1.655 0.000   0 1.655
NCMB77 29/06/2017 Call 19.000 6.660 6.660 0.000   0 6.660
NCMB87 29/06/2017 Put 19.000 1.815 1.815 0.000   0 1.815
NCMFH7 29/06/2017 Call 19.500 6.330 6.330 0.000   0 6.330
NCMFI7 29/06/2017 Put 19.500 1.975 1.975 0.000   0 1.975
NCMQ89 29/06/2017 Call 20.000 6.025 6.025 0.000   89 6.025
NCMQ99 29/06/2017 Put 20.000 2.160 2.160 0.000   0 2.160
NCMFJ7 29/06/2017 Call 20.500 5.735 5.735 0.000   0 5.735
NCMFK7 29/06/2017 Put 20.500 2.360 2.360 0.000   0 2.360
NCMF59 29/06/2017 Call 21.000 5.440 5.440 0.000   0 5.440
NCMF69 29/06/2017 Put 21.000 2.560 2.560 0.000   0 2.560
NCMFL7 29/06/2017 Call 21.500 5.150 5.150 0.000   0 5.150
NCMFM7 29/06/2017 Put 21.500 2.760 2.760 0.000   0 2.760
NCMNU9 29/06/2017 Call 22.000 4.895 4.895 0.000   0 4.895
NCMNV9 29/06/2017 Put 22.000 3.000 3.000 0.000   0 3.000
NCMWK7 29/06/2017 Call 22.500 4.640 4.640 0.000   0 4.640
NCMWG7 29/06/2017 Put 22.500 3.245 3.245 0.000   0 3.245
NCMWL7 29/06/2017 Call 22.750 4.515 4.515 0.000   0 4.515
NCMWM7 29/06/2017 Put 22.750 3.365 3.365 0.000   0 3.365
NCMWO7 29/06/2017 Call 23.000 4.385 4.385 0.000   10 4.385
NCMWN7 29/06/2017 Put 23.000 3.490 3.490 0.000   100 3.490
NCMFF7 29/06/2017 Call 23.500 4.135 4.135 0.000   0 4.135
NCMFG7 29/06/2017 Put 23.500 3.745 3.745 0.000   0 3.745
NCMVW9 29/06/2017 Call 24.000 3.930 3.930 0.000   0 3.930
NCMVX9 29/06/2017 Put 24.000 4.030 4.030 0.000   0 4.030
NCMF87 29/06/2017 Call 24.500 3.725 3.725 0.000   0 3.725
NCMF97 29/06/2017 Put 24.500 4.320 4.320 0.000   0 4.320
NCMWD9 29/06/2017 Call 25.000 3.520 3.520 0.000   104 3.520
NCMWE9 29/06/2017 Put 25.000 4.610 4.610 0.000   0 4.610
NCMIL7 29/06/2017 Call 25.500            
NCMIM7 29/06/2017 Put 25.500            
NCMBW7 29/06/2017 Call 26.000 3.135 3.135 0.000   0 3.135
NCMBX7 29/06/2017 Put 26.000 5.230 5.230 0.000   0 5.230
NCMIN7 29/06/2017 Call 26.500            
NCMIO7 29/06/2017 Put 26.500            
NCMDT7 29/06/2017 Call 27.000 2.760 2.760 2.780 10 15 2.760
NCMDU7 29/06/2017 Put 27.000 5.910 5.910 0.000   0 5.910
NCMFP7 28/09/2017 Call 18.000 7.695 7.695 0.000   0 7.695
NCMFQ7 28/09/2017 Put 18.000 1.720 1.720 0.000   0 1.720
NCMFR7 28/09/2017 Call 19.000 7.095 7.095 0.000   0 7.095
NCMFS7 28/09/2017 Put 19.000 2.095 2.095 0.000   0 2.095
NCMFN7 28/09/2017 Call 20.000 6.555 6.555 0.000   0 6.555
NCMFO7 28/09/2017 Put 20.000 2.530 2.530 0.000   0 2.530
NCMFZ7 28/09/2017 Call 21.000 6.030 6.030 0.000   0 6.030
NCMG17 28/09/2017 Put 21.000 2.980 2.980 0.000   0 2.980
NCMFX7 28/09/2017 Call 22.000 5.565 5.565 0.000   0 5.565
NCMFY7 28/09/2017 Put 22.000 3.495 3.495 0.000   0 3.495
NCMFT7 28/09/2017 Call 23.000 5.120 5.120 0.000   0 5.120
NCMFU7 28/09/2017 Put 23.000 4.025 4.025 0.000   0 4.025
NCMFV7 28/09/2017 Call 24.000 4.710 4.710 0.000   0 4.710
NCMFW7 28/09/2017 Put 24.000 4.600 4.600 0.000   0 4.600
NCMG27 28/09/2017 Call 25.000 4.340 4.340 0.000   0 4.340
NCMG37 28/09/2017 Put 25.000 5.205 5.205 0.000   0 5.205
NCMG47 28/09/2017 Call 26.000 3.975 3.975 0.000   0 3.975
NCMG57 28/09/2017 Put 26.000 5.830 5.830 0.000   0 5.830
NCMIP7 28/09/2017 Call 27.000            
NCMIQ7 28/09/2017 Put 27.000            
NCMIR7 28/09/2017 Call 28.000            
NCMIS7 28/09/2017 Put 28.000            
NCMCS9 21/12/2017 Call 8.500 15.305 15.305 0.000   0 15.305
NCMCT9 21/12/2017 Put 8.500 0.090 0.090 0.000   6 0.090
NCMBU9 21/12/2017 Call 9.000 14.850 14.850 0.000   0 14.850
NCMBV9 21/12/2017 Put 9.000 0.125 0.125 0.000   60 0.125
NCMBO9 21/12/2017 Call 9.500 14.400 14.400 0.000   0 14.400
NCMBP9 21/12/2017 Put 9.500 0.165 0.165 0.000   60 0.165
NCMC39 21/12/2017 Call 10.000 13.960 13.960 0.000   0 13.960
NCMC49 21/12/2017 Put 10.000 0.220 0.220 0.000   6 0.220
NCMBL9 21/12/2017 Call 10.500 13.525 13.525 0.000   0 13.525
NCMBM9 21/12/2017 Put 10.500 0.270 0.270 0.000   130 0.270
NCMC59 21/12/2017 Call 11.000 13.100 13.100 0.000   0 13.100
NCMC69 21/12/2017 Put 11.000 0.335 0.335 0.000   21 0.335
NCMC19 21/12/2017 Call 11.500 12.680 12.680 0.000   0 12.680
NCMC29 21/12/2017 Put 11.500 0.400 0.400 0.000   0 0.400
NCMBS9 21/12/2017 Call 12.000 12.275 12.275 0.000   0 12.275
NCMBT9 21/12/2017 Put 12.000 0.465 0.465 0.000   22 0.465
NCMBW9 21/12/2017 Call 12.500 11.875 11.875 0.000   0 11.875
NCMBX9 21/12/2017 Put 12.500 0.550 0.550 0.000   0 0.550
NCMBQ9 21/12/2017 Call 13.000 11.480 11.480 0.000   12 11.480
NCMBR9 21/12/2017 Put 13.000 0.635 0.635 0.000   14 0.635
NCMDV9 21/12/2017 Call 13.500 11.095 11.095 0.000   3 11.095
NCMDW9 21/12/2017 Put 13.500 0.730 0.730 0.000   0 0.730
NCMGW9 21/12/2017 Call 14.000 10.730 10.730 0.000   9 10.730
NCMGX9 21/12/2017 Put 14.000 0.845 0.845 0.000   0 0.845
NCMIU9 21/12/2017 Call 14.500 10.360 10.360 0.000   3 10.360
NCMIV9 21/12/2017 Put 14.500 0.960 0.960 0.000   0 0.960
NCMK79 21/12/2017 Call 15.000 10.000 10.000 0.000   9 10.000
NCMKA9 21/12/2017 Put 15.000 1.080 1.080 0.000   7 1.080
NCMMB9 21/12/2017 Call 16.000 9.325 9.325 0.000   27 9.325
NCMMC9 21/12/2017 Put 16.000 1.380 1.380 0.000   20 1.380
NCMMT9 21/12/2017 Call 17.000 8.675 8.675 0.000   250 8.675
NCMMU9 21/12/2017 Put 17.000 1.695 1.695 0.000   0 1.695
NCMRL9 21/12/2017 Call 18.000 8.070 8.070 0.000   209 8.070
NCMRM9 21/12/2017 Put 18.000 2.065 2.065 0.000   0 2.065
NCMB97 21/12/2017 Call 19.000 7.485 7.485 0.000   0 7.485
NCMBF7 21/12/2017 Put 19.000 2.455 2.455 0.000   15 2.455
NCMQB9 21/12/2017 Call 20.000 6.955 6.955 0.000   467 6.955
NCMQA9 21/12/2017 Put 20.000 2.900 2.900 0.000   0 2.900
NCMF79 21/12/2017 Call 21.000 6.425 6.425 0.000   0 6.425
NCMF89 21/12/2017 Put 21.000 3.350 3.350 0.000   0 3.350
NCMNW9 21/12/2017 Call 22.000 5.970 5.970 0.000   10 5.970
NCMNX9 21/12/2017 Put 22.000 3.875 3.875 0.000   0 3.875
NCMWQ7 21/12/2017 Call 22.500 5.740 5.740 0.000   0 5.740
NCMWP7 21/12/2017 Put 22.500 4.140 4.140 0.000   0 4.140
NCMWR7 21/12/2017 Call 22.750 5.625 5.625 0.000   0 5.625
NCMWS7 21/12/2017 Put 22.750 4.270 4.270 0.000   0 4.270
NCMWU7 21/12/2017 Call 23.000 5.510 5.510 0.000   100 5.510
NCMWT7 21/12/2017 Put 23.000 4.400 4.400 0.000   0 4.400
NCMVY9 21/12/2017 Call 24.000 5.100 5.100 0.000   0 5.100
NCMVZ9 21/12/2017 Put 24.000 4.975 4.975 0.000   0 4.975
NCMWF9 21/12/2017 Call 25.000 4.720 4.720 0.000   0 4.720
NCMWG9 21/12/2017 Put 25.000 5.575 5.575 0.000   0 5.575
NCMBY7 21/12/2017 Call 26.000 4.340 4.340 0.000   0 4.340
NCMBZ7 21/12/2017 Put 26.000 6.180 6.180 0.000   0 6.180
NCMDV7 21/12/2017 Call 27.000 4.025 4.025 0.000   0 4.025
NCMDW7 21/12/2017 Put 27.000 6.855 6.855 0.000   0 6.855
NCMIT7 21/12/2017 Call 28.000            
NCMIU7 21/12/2017 Put 28.000            
NCMSI7 28/06/2018 Call 8.500 15.470 15.470 0.000   150 15.470
NCMSJ7 28/06/2018 Put 8.500 0.285 0.285 0.000   200 0.285
NCMRJ7 28/06/2018 Call 9.000 15.055 15.055 0.000   0 15.055
NCMRK7 28/06/2018 Put 9.000 0.375 0.375 0.000   0 0.375
NCMMU7 28/06/2018 Call 9.500 14.645 14.645 0.000   0 14.645
NCMMV7 28/06/2018 Put 9.500 0.475 0.475 0.000   100 0.475
NCMMQ7 28/06/2018 Call 10.000 14.245 14.245 0.000   0 14.245
NCMMR7 28/06/2018 Put 10.000 0.575 0.575 0.000   170 0.575
NCML27 28/06/2018 Call 10.500 13.870 13.870 0.000   0 13.870
NCML37 28/06/2018 Put 10.500 0.680 0.680 0.000   0 0.680
NCMKF7 28/06/2018 Call 11.000 13.490 13.490 0.000   8 13.490
NCMKG7 28/06/2018 Put 11.000 0.775 0.775 0.000   495 0.775
NCMKT7 28/06/2018 Call 11.500 13.125 13.125 0.000   0 13.125
NCMKU7 28/06/2018 Put 11.500 0.880 0.880 0.000   0 0.880
NCMKL7 28/06/2018 Call 12.000 12.785 12.785 0.000   0 12.785
NCMKM7 28/06/2018 Put 12.000 0.995 0.995 0.000   206 0.995
NCMKV7 28/06/2018 Call 12.500 12.450 12.450 0.000   9 12.450
NCMKW7 28/06/2018 Put 12.500 1.110 1.110 0.000   28 1.110
NCMKH7 28/06/2018 Call 13.000 12.115 12.115 0.000   6 12.115
NCMKI7 28/06/2018 Put 13.000 1.225 1.225 0.000   0 1.225
NCMKR7 28/06/2018 Call 13.500 11.810 11.810 0.000   3 11.810
NCMKS7 28/06/2018 Put 13.500 1.355 1.355 0.000   0 1.355
NCMKN7 28/06/2018 Call 14.000 11.500 11.500 0.000   203 11.500
NCMKO7 28/06/2018 Put 14.000 1.500 1.500 0.000   0 1.500
NCMKP7 28/06/2018 Call 14.500 11.190 11.190 0.000   6 11.190
NCMKQ7 28/06/2018 Put 14.500 1.640 1.640 0.000   0 1.640
NCMKJ7 28/06/2018 Call 15.000 10.875 10.875 0.000   776 10.875
NCMKK7 28/06/2018 Put 15.000 1.780 1.780 0.000   350 1.780
NCMET8 28/06/2018 Call 16.000 10.310 10.310 0.000   3 10.310
NCMEU8 28/06/2018 Put 16.000 2.090 2.090 0.000   0 2.090
NCMEL8 28/06/2018 Call 17.000 9.735 9.735 0.000   0 9.735
NCMES8 28/06/2018 Put 17.000 2.420 2.420 0.000   20 2.420
NCMGQ8 28/06/2018 Call 18.000 9.200 9.200 0.000   120 9.200
NCMGR8 28/06/2018 Put 18.000 2.755 2.755 0.000   0 2.755
NCMJD8 28/06/2018 Call 19.000 8.700 8.700 0.000   0 8.700
NCMJE8 28/06/2018 Put 19.000 3.150 3.150 0.000   0 3.150
NCMU87 28/06/2018 Call 20.000 8.200 8.200 0.000   538 8.200
NCMU97 28/06/2018 Put 20.000 3.555 3.555 0.000   700 3.555
NCMUH7 28/06/2018 Call 20.010 8.200 8.200 0.000   0 8.200
NCMUG7 28/06/2018 Put 20.010 3.515 3.515 0.000   0 3.515
NCMUI7 28/06/2018 Call 21.000 7.755 7.755 0.000   0 7.755
NCMUJ7 28/06/2018 Put 21.000 4.000 4.000 0.000   0 4.000
NCMUB7 28/06/2018 Call 21.010 7.745 7.745 0.000   0 7.745
NCMUA7 28/06/2018 Put 21.010 3.960 3.960 0.000   0 3.960
NCMUD7 28/06/2018 Call 22.000 7.330 7.330 0.000   205 7.330
NCMUC7 28/06/2018 Put 22.000 4.500 4.500 0.000   0 4.500
NCMUF7 28/06/2018 Call 22.010 7.315 7.315 0.000   0 7.315
NCMUE7 28/06/2018 Put 22.010 4.440 4.440 0.000   420 4.440
NCMWW7 28/06/2018 Call 22.500 7.115 7.115 0.000   0 7.115
NCMWV7 28/06/2018 Put 22.500 4.760 4.760 0.000   0 4.760
NCMWX7 28/06/2018 Call 22.750 7.010 7.010 0.000   0 7.010
NCMWY7 28/06/2018 Put 22.750 4.885 4.885 0.000   0 4.885
NCMX17 28/06/2018 Call 23.000 6.905 6.905 0.000   0 6.905
NCMWZ7 28/06/2018 Put 23.000 5.015 5.015 0.000   0 5.015
NCMW19 28/06/2018 Call 24.000 6.525 6.525 0.000   0 6.525
NCMW29 28/06/2018 Put 24.000 5.585 5.585 0.000   0 5.585
NCMWH9 28/06/2018 Call 25.000 6.175 6.175 0.000   0 6.175
NCMWI9 28/06/2018 Put 25.000 6.180 6.180 0.000   0 6.180
NCMC17 28/06/2018 Call 26.000 5.825 5.825 0.000   0 5.825
NCMC27 28/06/2018 Put 26.000 6.780 6.780 0.000   0 6.780
NCMDX7 28/06/2018 Call 27.000 5.485 5.485 0.000   0 5.485
NCMDY7 28/06/2018 Put 27.000 7.435 7.435 0.000   0 7.435
NCMIV7 28/06/2018 Call 28.000            
NCMIW7 28/06/2018 Put 28.000            
NCMX18 20/12/2018 Call 10.500 13.770 13.770 0.000   0 13.770
NCMX28 20/12/2018 Put 10.500 0.420 0.420 0.000   0 0.420
NCMVX8 20/12/2018 Call 11.000 13.385 13.385 0.000   0 13.385
NCMVY8 20/12/2018 Put 11.000 0.500 0.500 0.000   0 0.500
NCMVV8 20/12/2018 Call 11.500 13.000 13.000 0.000   0 13.000
NCMVW8 20/12/2018 Put 11.500 0.595 0.595 0.000   10 0.595
NCMW28 20/12/2018 Call 12.000 12.630 12.630 0.000   0 12.630
NCMW38 20/12/2018 Put 12.000 0.690 0.690 0.000   0 0.690
NCMVT8 20/12/2018 Call 12.500 12.275 12.275 0.000   3 12.275
NCMVU8 20/12/2018 Put 12.500 0.800 0.800 0.000   30 0.800
NCMW48 20/12/2018 Call 13.000 11.920 11.920 0.000   9 11.920
NCMW58 20/12/2018 Put 13.000 0.920 0.920 0.000   0 0.920
NCMVR8 20/12/2018 Call 13.500 11.570 11.570 0.000   9 11.570
NCMVS8 20/12/2018 Put 13.500 1.045 1.045 0.000   0 1.045
NCMW68 20/12/2018 Call 14.000 11.245 11.245 0.000   6 11.245
NCMW78 20/12/2018 Put 14.000 1.175 1.175 0.000   0 1.175
NCMW88 20/12/2018 Call 14.500 10.925 10.925 0.000   3 10.925
NCMW98 20/12/2018 Put 14.500 1.330 1.330 0.000   0 1.330
NCMVP8 20/12/2018 Call 15.000 10.600 10.600 0.000   3 10.600
NCMVQ8 20/12/2018 Put 15.000 1.485 1.485 0.000   0 1.485
NCMXB8 20/12/2018 Call 16.000 9.995 9.995 0.000   3 9.995
NCMXC8 20/12/2018 Put 16.000 1.815 1.815 0.000   0 1.815
NCMZC8 20/12/2018 Call 17.000 9.425 9.425 0.000   3 9.425
NCMZD8 20/12/2018 Put 17.000 2.200 2.200 0.000   0 2.200
NCMZS8 20/12/2018 Call 18.000 8.875 8.875 0.000   2 8.875
NCMZT8 20/12/2018 Put 18.000 2.590 2.590 0.000   0 2.590
NCMCM9 20/12/2018 Call 19.000 8.375 8.375 0.000   2 8.375
NCMCN9 20/12/2018 Put 19.000 3.050 3.050 0.000   0 3.050
NCMD19 20/12/2018 Call 20.000 7.880 7.880 0.000   0 7.880
NCMD29 20/12/2018 Put 20.000 3.515 3.515 0.000   3 3.515
NCMF99 20/12/2018 Call 21.000 7.435 7.435 0.000   0 7.435
NCMFF9 20/12/2018 Put 21.000 4.025 4.025 0.000   0 4.025
NCMNY9 20/12/2018 Call 22.000 7.010 7.010 0.000   2 7.010
NCMNZ9 20/12/2018 Put 22.000 4.565 4.565 0.000   0 4.565
NCMUX9 20/12/2018 Call 23.000 6.590 6.590 0.000   0 6.590
NCMUY9 20/12/2018 Put 23.000 5.110 5.110 0.000   0 5.110
NCMX48 20/12/2018 Call 24.000 6.225 6.225 0.000   10 6.225
NCMX38 20/12/2018 Put 24.000 5.715 5.715 0.000   0 5.715
NCMWJ9 20/12/2018 Call 25.000 5.875 5.875 0.000   0 5.875
NCMWK9 20/12/2018 Put 25.000 6.330 6.330 0.000   0 6.330
NCMC37 20/12/2018 Call 26.000 5.530 5.530 0.000   0 5.530
NCMC47 20/12/2018 Put 26.000 6.950 6.950 0.000   0 6.950
NCMDZ7 20/12/2018 Call 27.000 5.210 5.210 0.000   0 5.210
NCME17 20/12/2018 Put 27.000 7.620 7.620 0.000   0 7.620
NCMIX7 20/12/2018 Call 28.000            
NCMIY7 20/12/2018 Put 28.000            
NCMCP9 20/12/2018 Call 29.000 4.650 4.650 0.000   0 4.650
NCMCO9 20/12/2018 Put 29.000 9.000 9.000 0.000   0 9.000
NCMCQ9 20/12/2018 Call 30.000 4.365 4.365 0.000   0 4.365
NCMCR9 20/12/2018 Put 30.000 9.700 9.700 0.000   0 9.700
NCMDS9 20/12/2018 Call 32.000 3.910 3.910 0.000   0 3.910
NCMDR9 20/12/2018 Put 32.000 11.215 11.215 0.000   0 11.215
NCMLR9 20/12/2018 Call 34.000 3.470 3.470 0.000   256 3.470
NCMLS9 20/12/2018 Put 34.000 12.745 12.745 0.000   0 12.745
NCMG67 27/06/2019 Call 18.000 9.620 9.620 0.000   0 9.620
NCMG77 27/06/2019 Put 18.000 3.380 3.380 0.000   0 3.380
NCMG87 27/06/2019 Call 19.000 9.155 9.155 0.000   0 9.155
NCMG97 27/06/2019 Put 19.000 3.860 3.860 0.000   0 3.860
NCMGW7 27/06/2019 Call 20.000 8.705 8.705 0.000   0 8.705
NCMGX7 27/06/2019 Put 20.000 4.360 4.360 0.000   0 4.360
NCMGU7 27/06/2019 Call 21.000 8.315 8.315 0.000   0 8.315
NCMGV7 27/06/2019 Put 21.000 4.915 4.915 0.000   0 4.915
NCMGO7 27/06/2019 Call 22.000 7.925 7.925 0.000   0 7.925
NCMGP7 27/06/2019 Put 22.000 5.475 5.475 0.000   0 5.475
NCMGS7 27/06/2019 Call 23.000 7.535 7.535 0.000   0 7.535
NCMGT7 27/06/2019 Put 23.000 6.035 6.035 0.000   0 6.035
NCMGM7 27/06/2019 Call 24.000 7.210 7.210 0.000   0 7.210
NCMGN7 27/06/2019 Put 24.000 6.660 6.660 0.000   0 6.660
NCMGQ7 27/06/2019 Call 25.000 6.890 6.890 0.000   0 6.890
NCMGR7 27/06/2019 Put 25.000 7.295 7.295 0.000   0 7.295
NCMGK7 27/06/2019 Call 26.000 6.570 6.570 0.000   0 6.570
NCMGL7 27/06/2019 Put 26.000 7.930 7.930 0.000   0 7.930
NCMIZ7 27/06/2019 Call 27.000            
NCMJ17 27/06/2019 Put 27.000            
NCMJ27 27/06/2019 Call 28.000            
NCMJ37 27/06/2019 Put 28.000            

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.