Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
NCM	14.680	0.000	16.000	13.790	0.000	0.000	0.000	138,472	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
NCMTV8	30/05/2013	Call	0.010	106	14.685
NCMBR7	30/05/2013	Call	13.000
NCMWS9	30/05/2013	Call	13.010	0	1.715
NCMZ99	30/05/2013	Call	13.250	0	1.555
NCMZB9	30/05/2013	Call	13.500	0	1.355
NCMWT9	30/05/2013	Call	13.510	0	1.275
NCMUD9	30/05/2013	Call	13.750	0	1.165
NCMKL9	30/05/2013	Call	14.000	398	0.990
NCMVP9	30/05/2013	Call	14.010	0	0.885
NCMRM9	30/05/2013	Call	14.250	0	0.835
NCMKM9	30/05/2013	Call	14.500	0	0.690
NCMVH9	30/05/2013	Call	14.510	300	0.505
NCMQE9	30/05/2013	Call	14.750	0	0.545
NCMKP9	30/05/2013	Call	15.000	1,113	0.435
NCMVM9	30/05/2013	Call	15.010	32	0.340
NCMKQ9	30/05/2013	Call	15.500	507	0.245
NCMVL9	30/05/2013	Call	15.510	857	0.245
NCMKT9	30/05/2013	Call	16.000	1,386	0.140
NCMQW9	30/05/2013	Call	16.010	105	0.140
NCMGO9	30/05/2013	Call	16.500	1,026	0.080
NCMQZ9	30/05/2013	Call	16.510	493	0.080
NCMGM9	30/05/2013	Call	17.000	3,416	0.040
NCMR19	30/05/2013	Call	17.010	378	0.035
NCMGQ9	30/05/2013	Call	17.500	2,449	0.025
NCMR49	30/05/2013	Call	17.510	344	0.015
NCMJP8	30/05/2013	Call	18.000	5,303	0.020
NCMFR9	30/05/2013	Call	18.010	802	0.007
NCMI18	30/05/2013	Call	18.500	3,511	0.010
NCMR59	30/05/2013	Call	18.510	110	0.003
NCMEL8	30/05/2013	Call	19.000	3,857	0.005
NCMFU9	30/05/2013	Call	19.010	470	0.001
NCMBQ8	30/05/2013	Call	19.500	2,259	0.003
NCMKH9	30/05/2013	Call	19.510	200	0.000
NCMZQ7	30/05/2013	Call	20.000	3,505	0.001
NCMFV9	30/05/2013	Call	20.010	263	0.000
NCMYM7	30/05/2013	Call	20.500	1,558	0.001
NCMMX9	30/05/2013	Call	20.510	110	0.000
NCMY87	30/05/2013	Call	21.000	2,895	0.000
NCMY67	30/05/2013	Call	21.500	551	0.000
NCMTS8	30/05/2013	Call	21.510	1,335	0.000
NCMX57	30/05/2013	Call	22.000	2,580	0.000
NCMX98	30/05/2013	Call	22.010	30	0.000
NCMXW7	30/05/2013	Call	22.500	3,566	0.000
NCMMS8	30/05/2013	Call	22.510	140	0.000
NCMX77	30/05/2013	Call	23.000	1,071	0.000
NCMXC8	30/05/2013	Call	23.010	79	0.000
NCMXU7	30/05/2013	Call	23.500	2,494	0.000
NCMPN8	30/05/2013	Call	23.510	211	0.000
NCMXO7	30/05/2013	Call	24.000	749	0.000
NCMM48	30/05/2013	Call	24.010	494	0.000
NCMXS7	30/05/2013	Call	24.500	1,840	0.000
NCMXD8	30/05/2013	Call	24.510	50	0.000
NCMXQ7	30/05/2013	Call	25.000	2,509	0.000
NCMIU8	30/05/2013	Call	25.010	248	0.000
NCMX97	30/05/2013	Call	25.500	550	0.000
NCMIZ8	30/05/2013	Call	25.510	244	0.000
NCMXK7	30/05/2013	Call	26.000	217	0.000
NCMN38	30/05/2013	Call	26.010	30	0.000
NCMXG7	30/05/2013	Call	26.500	388	0.000
NCMXH8	30/05/2013	Call	26.510	0	0.000
NCMXM7	30/05/2013	Call	27.000	202	0.000
NCMXI8	30/05/2013	Call	27.010	0	0.000
NCMXD7	30/05/2013	Call	27.500	33	0.000
NCMXL8	30/05/2013	Call	27.510	0	0.000
NCMXZ7	30/05/2013	Call	28.000	527	0.000
NCMXM8	30/05/2013	Call	28.010	0	0.000
NCMXB7	30/05/2013	Call	28.500	87	0.000
NCMY57	30/05/2013	Call	28.510	0	0.000
NCMXI7	30/05/2013	Call	29.000	1,137	0.000
NCMWA8	30/05/2013	Call	29.010	0	0.000
NCMXP8	30/05/2013	Call	29.510	0	0.000
NCMXQ8	30/05/2013	Call	30.010	0	0.000
NCMY58	30/05/2013	Call	30.510	0	0.000
NCMDZ9	30/05/2013	Call	31.000	0	0.000
NCMWI8	30/05/2013	Call	31.010	0	0.000
NCME39	30/05/2013	Call	31.500	0	0.000
NCMY68	30/05/2013	Call	31.510	0	0.000
NCME49	30/05/2013	Call	32.000	0	0.000
NCMWD8	30/05/2013	Call	32.010	0	0.000
NCME79	30/05/2013	Call	32.500	0	0.000
NCMY98	30/05/2013	Call	32.510	0	0.000
NCME89	30/05/2013	Call	33.000	0	0.000
NCMYA8	30/05/2013	Call	33.010	0	0.000
NCMEG9	30/05/2013	Call	33.500	0	0.000
NCMYD8	30/05/2013	Call	33.510	0	0.000
NCMEH9	30/05/2013	Call	34.000	0	0.000
NCMYE8	30/05/2013	Call	34.010	0	0.000
NCMEK9	30/05/2013	Call	34.500	0	0.000
NCMYH8	30/05/2013	Call	34.510	0	0.000
NCMEL9	30/05/2013	Call	35.000	0	0.000
NCMWL8	30/05/2013	Call	35.010	0	0.000
NCMEO9	30/05/2013	Call	35.500	0	0.000
NCMZQ8	30/05/2013	Call	35.510	0	0.000
NCMEP9	30/05/2013	Call	36.000	0	0.000
NCMZT8	30/05/2013	Call	36.010	0	0.000
NCMF19	30/05/2013	Call	36.500	0	0.000
NCMZU8	30/05/2013	Call	36.510	0	0.000
NCMF29	30/05/2013	Call	37.000	0	0.000
NCMWE8	30/05/2013	Call	37.010	0	0.000
NCMF59	30/05/2013	Call	37.500	0	0.000
NCMZX8	30/05/2013	Call	37.510	0	0.000
NCMF69	30/05/2013	Call	38.000	0	0.000
NCMZY8	30/05/2013	Call	38.010	0	0.000
NCMFG9	30/05/2013	Call	38.500	0	0.000
NCMB39	30/05/2013	Call	38.510	0	0.000
NCMFH9	30/05/2013	Call	39.000	0	0.000
NCMB49	30/05/2013	Call	39.010	0	0.000
NCMFK9	30/05/2013	Call	39.500	0	0.000
NCMB79	30/05/2013	Call	39.510	0	0.000
NCMFL9	30/05/2013	Call	40.000	0	0.000
NCMB89	30/05/2013	Call	40.010	0	0.000
NCMBG9	30/05/2013	Call	40.510	0	0.000
NCMTW8	27/06/2013	Call	0.010	3,310	14.715
NCMBT7	27/06/2013	Call	13.000
NCMXS9	27/06/2013	Call	13.010	0	2.020
NCMZD9	27/06/2013	Call	13.250	0	1.860
NCMZF9	27/06/2013	Call	13.500	0	1.695
NCMXP9	27/06/2013	Call	13.510	0	1.670
NCMUF9	27/06/2013	Call	13.750	0	1.530
NCMUH9	27/06/2013	Call	14.000	15	1.380
NCMXO9	27/06/2013	Call	14.010	0	1.360
NCMRO9	27/06/2013	Call	14.250	40	1.230
NCMRQ9	27/06/2013	Call	14.500	50	1.085
NCMVI9	27/06/2013	Call	14.510	20	1.090
NCMQG9	27/06/2013	Call	14.750	0	0.945
NCMN69	27/06/2013	Call	15.000	349	0.825
NCMXL9	27/06/2013	Call	15.010	30	0.860
NCMN49	27/06/2013	Call	15.500	356	0.615
NCMXK9	27/06/2013	Call	15.510	0	0.600
NCMKY9	27/06/2013	Call	16.000	1,094	0.460
NCMXH9	27/06/2013	Call	16.010	20	0.455
NCMGU9	27/06/2013	Call	16.500	757	0.325
NCMXG9	27/06/2013	Call	16.510	0	0.330
NCMGW9	27/06/2013	Call	17.000	2,112	0.240
NCMFX9	27/06/2013	Call	17.010	1,790	0.230
NCMGS9	27/06/2013	Call	17.500	1,303	0.170
NCMUQ9	27/06/2013	Call	18.000	4,167	0.110
NCMG19	27/06/2013	Call	18.010	80	0.120
NCMI38	27/06/2013	Call	18.500	683	0.080
NCMWP9	27/06/2013	Call	18.510	0	0.085
NCMUR9	27/06/2013	Call	19.000	2,155	0.060
NCMG29	27/06/2013	Call	19.010	455	0.060
NCMBS8	27/06/2013	Call	19.500	1,628	0.045
NCMLL9	27/06/2013	Call	19.510	50	0.040
NCMUU9	27/06/2013	Call	20.000	2,088	0.035
NCMUS7	27/06/2013	Call	20.010	260	0.030
NCMYO7	27/06/2013	Call	20.500	2,054	0.020
NCMYL8	27/06/2013	Call	20.510	1,880	0.020
NCMTW7	27/06/2013	Call	21.000	1,594	0.015
NCMUT7	27/06/2013	Call	21.010	65	0.010
NCMTU7	27/06/2013	Call	21.500	445	0.010
NCMYI8	27/06/2013	Call	21.510	100	0.008
NCMRV9	27/06/2013	Call	22.000	4,121	0.007
NCMUW7	27/06/2013	Call	22.010	193	0.005
NCMP97	27/06/2013	Call	22.500	586	0.004
NCMIK8	27/06/2013	Call	22.510	0	0.004
NCMRX9	27/06/2013	Call	23.000	1,878	0.003
NCMYQ9	27/06/2013	Call	23.010	563	0.002
NCMPL7	27/06/2013	Call	23.500	870	0.002
NCMU88	27/06/2013	Call	23.510	0	0.002
NCMRZ9	27/06/2013	Call	24.000	2,016	0.001
NCMYR9	27/06/2013	Call	24.010	272	0.001
NCMP57	27/06/2013	Call	24.500	757	0.001
NCMPP8	27/06/2013	Call	24.510	30	0.001
NCMS29	27/06/2013	Call	25.000	4,227	0.001
NCMYU9	27/06/2013	Call	25.010	420	0.000
NCMP77	27/06/2013	Call	25.500	84	0.000
NCMIX8	27/06/2013	Call	25.510	10	0.000
NCMT78	27/06/2013	Call	26.000	227	0.000
NCMYV9	27/06/2013	Call	26.010	275	0.000
NCMT88	27/06/2013	Call	26.500	2,211	0.000
NCMB88	27/06/2013	Call	26.510	0	0.000
NCMTB8	27/06/2013	Call	27.000	1,445	0.000
NCMYZ9	27/06/2013	Call	27.010	401	0.000
NCMTC8	27/06/2013	Call	27.500	214	0.000
NCMD57	27/06/2013	Call	27.510	35	0.000
NCMTF8	27/06/2013	Call	28.000	1,942	0.000
NCMD67	27/06/2013	Call	28.010	244	0.000
NCMTG8	27/06/2013	Call	28.500	1,365	0.000
NCMD97	27/06/2013	Call	28.510	50	0.000
NCMTP8	27/06/2013	Call	29.000	532	0.000
NCMDK7	27/06/2013	Call	29.010	7	0.000
NCMUM8	27/06/2013	Call	29.500	256	0.000
NCMDN7	27/06/2013	Call	29.510	50	0.000
NCMUP8	27/06/2013	Call	30.000	1,650	0.000
NCMDO7	27/06/2013	Call	30.010	20	0.000
NCMUQ8	27/06/2013	Call	30.500	625	0.000
NCMDR7	27/06/2013	Call	30.510	0	0.000
NCMUT8	27/06/2013	Call	31.000	400	0.000
NCMDS7	27/06/2013	Call	31.010	75	0.000
NCMUU8	27/06/2013	Call	31.500	35	0.000
NCMDV7	27/06/2013	Call	31.510	0	0.000
NCMUX8	27/06/2013	Call	32.000	1,050	0.000
NCMDW7	27/06/2013	Call	32.010	100	0.000
NCMUY8	27/06/2013	Call	32.500	166	0.000
NCMV28	27/06/2013	Call	33.000	171	0.000
NCMDZ7	27/06/2013	Call	33.010	0	0.000
NCMV38	27/06/2013	Call	33.500	0	0.000
NCMUB8	27/06/2013	Call	33.510	0	0.000
NCMV68	27/06/2013	Call	34.000	210	0.000
NCMBX7	27/06/2013	Call	34.010	0	0.000
NCMC17	27/06/2013	Call	34.510	0	0.000
NCMUC8	27/06/2013	Call	35.010	0	0.000
NCMZY7	27/06/2013	Call	36.010	0	0.000
NCMJD9	27/06/2013	Call	37.010	0	0.000
NCMWG8	27/06/2013	Call	37.510	0	0.000
NCMBG8	27/06/2013	Call	39.010	0	0.000
NCMJG9	27/06/2013	Call	40.010	0	0.000
NCMTX8	25/07/2013	Call	0.010	0	14.750
NCMY89	25/07/2013	Call	11.000	0	3.860
NCMYH9	25/07/2013	Call	11.500	0	3.425
NCMYK9	25/07/2013	Call	12.000	0	3.015
NCMYL9	25/07/2013	Call	12.500	0	2.630
NCMLS9	25/07/2013	Call	13.000	0	2.270
NCMZH9	25/07/2013	Call	13.250	0	2.105
NCMZJ9	25/07/2013	Call	13.500	0	1.940
NCMUJ9	25/07/2013	Call	13.750	50	1.790
NCMLT9	25/07/2013	Call	14.000	0	1.605
NCMBQ7	25/07/2013	Call	14.010
NCMRU9	25/07/2013	Call	14.250	0	1.475
NCMRS9	25/07/2013	Call	14.500	20	1.330
NCMQI9	25/07/2013	Call	14.750	0	1.195
NCMLX9	25/07/2013	Call	15.000	120	1.075
NCMN89	25/07/2013	Call	15.500	226	0.865
NCML19	25/07/2013	Call	16.000	233	0.675
NCMLY9	25/07/2013	Call	16.010	90	0.670
NCMI19	25/07/2013	Call	16.500	526	0.535
NCMI39	25/07/2013	Call	17.000	1,891	0.425
NCMM29	25/07/2013	Call	17.010	70	0.415
NCMGY9	25/07/2013	Call	17.500	371	0.325
NCMPR8	25/07/2013	Call	18.000	681	0.250
NCMM39	25/07/2013	Call	18.010	130	0.245
NCMMY8	25/07/2013	Call	18.500	406	0.195
NCMN18	25/07/2013	Call	19.000	921	0.155
NCMLQ9	25/07/2013	Call	19.010	60	0.145
NCMLS8	25/07/2013	Call	19.500	30	0.120
NCMLN9	25/07/2013	Call	19.510	60	0.115
NCMLP8	25/07/2013	Call	20.000	3,197	0.090
NCMM69	25/07/2013	Call	20.010	30	0.090
NCMLL8	25/07/2013	Call	20.500	180	0.075
NCMKW8	25/07/2013	Call	21.000	163	0.060
NCMM79	25/07/2013	Call	21.010	35	0.055
NCMLN8	25/07/2013	Call	21.500	83	0.050
NCMLK9	25/07/2013	Call	21.510	50	0.040
NCMKU8	25/07/2013	Call	22.000	500	0.045
NCMMA9	25/07/2013	Call	22.010	0	0.030
NCML78	25/07/2013	Call	22.500	0	0.035
NCMLD8	25/07/2013	Call	23.000	100	0.030
NCMPY9	25/07/2013	Call	23.010	0	0.020
NCML98	25/07/2013	Call	23.500	30	0.025
NCMPZ9	25/07/2013	Call	23.510	0	0.015
NCMLB8	25/07/2013	Call	24.000	430	0.025
NCML38	25/07/2013	Call	24.500	90	0.020
NCMTI8	25/07/2013	Call	24.510	0	0.008
NCMLF8	25/07/2013	Call	25.000	565	0.020
NCMTL8	25/07/2013	Call	25.010	0	0.006
NCML58	25/07/2013	Call	25.500	65	0.020
NCMLH8	25/07/2013	Call	26.000	45	0.020
NCMKY8	25/07/2013	Call	26.500	175	0.020
NCMLJ8	25/07/2013	Call	27.000	30	0.020
NCML18	25/07/2013	Call	27.500	30	0.015
NCMLZ8	25/07/2013	Call	28.000	0	0.015
NCMXA9	25/07/2013	Call	28.510	0	0.001
NCMXD9	25/07/2013	Call	32.010	0	0.000
NCMJH9	25/07/2013	Call	37.010	0	0.000
NCMJK9	25/07/2013	Call	40.010	0	0.000
NCMTY8	29/08/2013	Call	0.010	0	14.790
NCMMB9	29/08/2013	Call	13.000	0	2.400
NCMZN9	29/08/2013	Call	13.250	0	2.235
NCMZL9	29/08/2013	Call	13.500	0	2.085
NCMUL9	29/08/2013	Call	13.750	0	1.940
NCMME9	29/08/2013	Call	14.000	4	1.795
NCMSD9	29/08/2013	Call	14.250	0	1.670
NCMSF9	29/08/2013	Call	14.500	85	1.545
NCMQK9	29/08/2013	Call	14.750	0	1.420
NCMMF9	29/08/2013	Call	15.000	0	1.310
NCMNK9	29/08/2013	Call	15.500	147	1.105
NCML39	29/08/2013	Call	16.000	0	0.925
NCMMH9	29/08/2013	Call	16.010	0	0.820
NCMI79	29/08/2013	Call	16.500	20	0.775
NCMI59	29/08/2013	Call	17.000	50	0.635
NCMMK9	29/08/2013	Call	17.010	0	0.570
NCMI99	29/08/2013	Call	17.500	28	0.525
NCMQ68	29/08/2013	Call	18.000	756	0.430
NCMML9	29/08/2013	Call	18.010	150	0.390
NCMQI8	29/08/2013	Call	18.500	135	0.345
NCMQ88	29/08/2013	Call	19.000	20	0.285
NCMMO9	29/08/2013	Call	19.010	80	0.250
NCMQK8	29/08/2013	Call	19.500	80	0.225
NCMQ48	29/08/2013	Call	20.000	200	0.180
NCMMP9	29/08/2013	Call	20.010	0	0.155
NCMR38	29/08/2013	Call	20.500	0	0.145
NCMQ28	29/08/2013	Call	21.000	0	0.115
NCMMS9	29/08/2013	Call	21.010	50	0.095
NCMPZ8	29/08/2013	Call	21.500	15	0.090
NCMQA8	29/08/2013	Call	22.000	100	0.070
NCMMT9	29/08/2013	Call	22.010	0	0.055
NCMPX8	29/08/2013	Call	22.500	68	0.055
NCMQC8	29/08/2013	Call	23.000	15	0.050
NCMQ39	29/08/2013	Call	23.010	0	0.045
NCMPT8	29/08/2013	Call	23.500	50	0.040
NCMQ49	29/08/2013	Call	23.510	0	0.035
NCMQE8	29/08/2013	Call	24.000	30	0.035
NCMTQ8	29/08/2013	Call	24.010	0	0.025
NCMPV8	29/08/2013	Call	24.500	30	0.030
NCMTN8	29/08/2013	Call	24.510	0	0.020
NCMQG8	29/08/2013	Call	25.000	51	0.030
NCMKD9	29/08/2013	Call	25.010	0	0.015
NCMRM8	29/08/2013	Call	25.500	30	0.025
NCMRQ8	29/08/2013	Call	26.000	49	0.025
NCMYV8	29/08/2013	Call	30.510	0	0.001
NCMJM9	29/08/2013	Call	37.010	0	0.000
NCMJN9	29/08/2013	Call	40.010	0	0.000
NCMPK8	26/09/2013	Call	0.010	24,271	14.635
NCMZ89	26/09/2013	Call	10.000	0	4.860
NCMYO9	26/09/2013	Call	11.000	0	3.985
NCMZ19	26/09/2013	Call	11.500	0	3.575
NCMZ49	26/09/2013	Call	12.000	10	3.185
NCMZ59	26/09/2013	Call	12.500	0	2.825
NCMMV9	26/09/2013	Call	13.000	20	2.495
NCMZP9	26/09/2013	Call	13.250	0	2.335
NCMZR9	26/09/2013	Call	13.500	0	2.190
NCMY49	26/09/2013	Call	13.510	0	1.995
NCMUN9	26/09/2013	Call	13.750	0	2.040
NCMLC9	26/09/2013	Call	14.000	50	1.905
NCMX59	26/09/2013	Call	14.010	0	1.725
NCMSJ9	26/09/2013	Call	14.250	0	1.780
NCMSH9	26/09/2013	Call	14.500	0	1.655
NCMX69	26/09/2013	Call	14.510	0	1.195
NCMQM9	26/09/2013	Call	14.750	0	1.540
NCMLD9	26/09/2013	Call	15.000	12	1.435
NCMNM9	26/09/2013	Call	15.500	125	1.230
NCML59	26/09/2013	Call	16.000	471	1.055
NCMLG9	26/09/2013	Call	16.010	20	0.645
NCMIG9	26/09/2013	Call	16.500	412	0.895
NCMU89	26/09/2013	Call	16.510	0	0.535
NCMIK9	26/09/2013	Call	17.000	1,580	0.745
NCMLH9	26/09/2013	Call	17.010	100	0.440
NCMII9	26/09/2013	Call	17.500	320	0.630
NCMJR8	26/09/2013	Call	18.000	405	0.520
NCMRS8	26/09/2013	Call	18.010	0	0.290
NCMI58	26/09/2013	Call	18.500	2,133	0.435
NCMRV8	26/09/2013	Call	18.510	0	0.240
NCMEN8	26/09/2013	Call	19.000	556	0.355
NCMRW8	26/09/2013	Call	19.010	0	0.200
NCMBU8	26/09/2013	Call	19.500	270	0.290
NCMS28	26/09/2013	Call	19.510	0	0.165
NCMZS7	26/09/2013	Call	20.000	2,382	0.235
NCMS38	26/09/2013	Call	20.010	0	0.140
NCMYQ7	26/09/2013	Call	20.500	116	0.190
NCMS68	26/09/2013	Call	20.510	0	0.120
NCMU17	26/09/2013	Call	21.000	903	0.155
NCMS78	26/09/2013	Call	21.010	0	0.100
NCMTY7	26/09/2013	Call	21.500	760	0.120
NCMSA8	26/09/2013	Call	21.510	0	0.085
NCMSA9	26/09/2013	Call	22.000	300	0.100
NCMIG8	26/09/2013	Call	22.010	31	0.075
NCMPX7	26/09/2013	Call	22.500	413	0.075
NCMIJ8	26/09/2013	Call	22.510	50	0.065
NCMS89	26/09/2013	Call	23.000	1,689	0.060
NCMQ79	26/09/2013	Call	23.010	0	0.055
NCMPZ7	26/09/2013	Call	23.500	515	0.045
NCMQ89	26/09/2013	Call	23.510	0	0.050
NCMS69	26/09/2013	Call	24.000	556	0.040
NCMU69	26/09/2013	Call	24.010	100	0.040
NCMPV7	26/09/2013	Call	24.500	175	0.030
NCMWV9	26/09/2013	Call	24.510	0	0.030
NCMS49	26/09/2013	Call	25.000	1,605	0.025
NCMM98	26/09/2013	Call	25.010	130	0.025
NCMQB9	26/09/2013	Call	25.410	0	0.020
NCMPN7	26/09/2013	Call	25.500	30	0.020
NCMV78	26/09/2013	Call	26.000	1,075	0.015
NCMTZ8	26/09/2013	Call	26.010	64	0.015
NCMVA8	26/09/2013	Call	26.500	70	0.010
NCMU38	26/09/2013	Call	26.510	139	0.015
NCMVB8	26/09/2013	Call	27.000	2,647	0.010
NCMLJ7	26/09/2013	Call	27.010	500	0.010
NCMVE8	26/09/2013	Call	27.500	115	0.008
NCMU68	26/09/2013	Call	27.510	0	0.008
NCMVF8	26/09/2013	Call	28.000	307	0.006
NCMLK7	26/09/2013	Call	28.010	0	0.007
NCMVI8	26/09/2013	Call	28.500	506	0.005
NCMU48	26/09/2013	Call	28.510	0	0.005
NCMVJ8	26/09/2013	Call	29.000	416	0.004
NCMLN7	26/09/2013	Call	29.010	1,040	0.004
NCMVM8	26/09/2013	Call	29.500	90	0.003
NCMU39	26/09/2013	Call	29.510	0	0.003
NCMVN8	26/09/2013	Call	30.000	383	0.002
NCMLO7	26/09/2013	Call	30.010	0	0.003
NCMVQ8	26/09/2013	Call	30.500	160	0.002
NCMYN8	26/09/2013	Call	30.510	0	0.002
NCMVR8	26/09/2013	Call	31.000	88	0.002
NCMLR7	26/09/2013	Call	31.010	0	0.002
NCMVU8	26/09/2013	Call	31.500	105	0.001
NCMZ17	26/09/2013	Call	31.510	0	0.001
NCMVV8	26/09/2013	Call	32.000	157	0.001
NCMZ27	26/09/2013	Call	32.010	50	0.001
NCMVY8	26/09/2013	Call	32.500	20	0.001
NCMZ57	26/09/2013	Call	32.510	0	0.001
NCMVZ8	26/09/2013	Call	33.000	20	0.001
NCMZ67	26/09/2013	Call	33.010	0	0.001
NCMW38	26/09/2013	Call	33.500	162	0.000
NCMZ97	26/09/2013	Call	33.510	0	0.001
NCMW48	26/09/2013	Call	34.000	505	0.000
NCMZA7	26/09/2013	Call	34.010	0	0.000
NCMM68	26/09/2013	Call	35.010	0	0.000
NCMPL8	26/09/2013	Call	35.510	0	0.000
NCMYT7	26/09/2013	Call	37.010	0	0.000
NCMYU7	26/09/2013	Call	37.510	0	0.000
NCMYX7	26/09/2013	Call	38.010	0	0.000
NCMJW9	26/09/2013	Call	40.010	0	0.000
NCMBV7	24/10/2013	Call	13.000
NCMZV9	24/10/2013	Call	13.250	0	2.430
NCMZT9	24/10/2013	Call	13.500	0	2.280
NCMX29	24/10/2013	Call	13.750	0	2.140
NCMWH9	24/10/2013	Call	14.000	0	2.010
NCMWD9	24/10/2013	Call	14.250	0	1.880
NCMVY9	24/10/2013	Call	14.500	0	1.755
NCMW59	24/10/2013	Call	14.750	0	1.635
NCMWJ9	24/10/2013	Call	15.000	0	1.510
NCMW19	24/10/2013	Call	15.500	0	1.295
NCMWB9	24/10/2013	Call	16.000	0	1.100
NCMVW9	24/10/2013	Call	16.500	0	0.935
NCMWF9	24/10/2013	Call	17.000	0	0.775
NCMW39	24/10/2013	Call	17.500	0	0.650
NCMVQ9	24/10/2013	Call	18.000	30	0.540
NCMW79	24/10/2013	Call	18.500	0	0.455
NCMVU9	24/10/2013	Call	19.000	0	0.370
NCMW99	24/10/2013	Call	19.500	0	0.305
NCMVS9	24/10/2013	Call	20.000	0	0.250
NCMWN9	24/10/2013	Call	20.500	0	0.215
NCMX89	24/10/2013	Call	21.000	30	0.175
NCMWX9	24/10/2013	Call	24.010	0	0.055
NCMX19	24/10/2013	Call	24.510	0	0.050
NCMLR8	19/12/2013	Call	0.010	0	14.730
NCMC27	19/12/2013	Call	12.930
NCMB17	19/12/2013	Call	13.180	0	2.615
NCMZX9	19/12/2013	Call	13.420	0	2.475
NCMUV9	19/12/2013	Call	13.670	0	2.335
NCMUX9	19/12/2013	Call	13.920	85	2.210
NCMT69	19/12/2013	Call	14.170	0	2.090
NCMSL9	19/12/2013	Call	14.420	0	1.965
NCMQO9	19/12/2013	Call	14.670	0	1.855
NCMNO9	19/12/2013	Call	14.920	95	1.750
NCMNQ9	19/12/2013	Call	15.410	25	1.550
NCML79	19/12/2013	Call	15.910	0	1.380
NCMIO9	19/12/2013	Call	16.410	0	1.210
NCMIQ9	19/12/2013	Call	16.910	210	1.070
NCMIM9	19/12/2013	Call	17.400	0	0.930
NCMJT8	19/12/2013	Call	17.900	130	0.815
NCMSB8	19/12/2013	Call	18.010	0	0.780
NCMJ58	19/12/2013	Call	18.400	0	0.700
NCMSE8	19/12/2013	Call	18.510	0	0.630
NCMBW8	19/12/2013	Call	18.890	147	0.610
NCMSF8	19/12/2013	Call	19.010	300	0.575
NCMEZ8	19/12/2013	Call	19.390	15	0.525
NCMSU8	19/12/2013	Call	19.510	0	0.455
NCMU57	19/12/2013	Call	19.890	100	0.445
NCMSV8	19/12/2013	Call	20.010	0	0.415
NCMEX8	19/12/2013	Call	20.390	16	0.385
NCMSY8	19/12/2013	Call	20.510	300	0.330
NCMU37	19/12/2013	Call	20.880	555	0.325
NCMSZ8	19/12/2013	Call	21.010	55	0.280
NCMF28	19/12/2013	Call	21.380	222	0.280
NCMT38	19/12/2013	Call	21.510	200	0.240
NCMI97	19/12/2013	Call	21.880	1,070	0.230
NCMF48	19/12/2013	Call	22.370	1,835	0.190
NCMQE7	19/12/2013	Call	22.870	417	0.155
NCMET8	19/12/2013	Call	23.370	89	0.125
NCMY19	19/12/2013	Call	23.380	0	0.130
NCMIF7	19/12/2013	Call	23.870	761	0.115
NCMXZ9	19/12/2013	Call	23.880	0	0.120
NCMEV8	19/12/2013	Call	24.360	433	0.090
NCMXV9	19/12/2013	Call	24.370	0	0.090
NCMII7	19/12/2013	Call	24.860	403	0.085
NCMXU9	19/12/2013	Call	24.870	0	0.085
NCMER8	19/12/2013	Call	25.360	135	0.065
NCMQ47	19/12/2013	Call	25.860	583	0.060
NCMGM8	19/12/2013	Call	26.350	111	0.050
NCMIJ7	19/12/2013	Call	26.850	608	0.040
NCMIM8	19/12/2013	Call	27.350	60	0.035
NCMQ27	19/12/2013	Call	27.840	36	0.030
NCMQA7	19/12/2013	Call	28.840	27	0.020
NCMYQ8	19/12/2013	Call	29.340	200	0.015
NCMYS8	19/12/2013	Call	29.350	40	0.030
NCMQC7	19/12/2013	Call	29.830	8,991	0.015
NCMCL8	19/12/2013	Call	30.010	84	0.015
NCMSJ7	19/12/2013	Call	30.830	1,133	0.010
NCMUJ7	19/12/2013	Call	31.820	358	0.007
NCMB28	19/12/2013	Call	32.820	85	0.005
NCMB38	19/12/2013	Call	33.810	100	0.004
NCMG49	19/12/2013	Call	33.820	0	0.004
NCMUF8	19/12/2013	Call	34.810	0	0.003
NCMCM8	19/12/2013	Call	34.820	65	0.003
NCMUG8	19/12/2013	Call	35.300	0	0.002
NCMZP8	19/12/2013	Call	35.310	0	0.003
NCMJY9	19/12/2013	Call	37.010	0	0.002
NCMYO8	19/12/2013	Call	39.510	0	0.001
NCMJZ9	19/12/2013	Call	40.010	0	0.001
NCMNL8	19/12/2013	Call	40.270	142	0.000
NCMNO8	19/12/2013	Call	41.770	20	0.000
NCMNP8	19/12/2013	Call	43.750	29	0.000
NCMKR7	19/12/2013	Call	44.750	261	0.000
NCMKU7	19/12/2013	Call	49.720	84	0.000
NCMKV7	19/12/2013	Call	54.690	200	0.000
NCMR89	27/03/2014	Call	8.010	370	6.605
NCMR99	27/03/2014	Call	9.010	0	5.710
NCMRH9	27/03/2014	Call	10.010	0	4.875
NCMPS9	27/03/2014	Call	12.010	28	3.435
NCMC47	27/03/2014	Call	13.000
NCMPT9	27/03/2014	Call	13.010	0	2.835
NCMB37	27/03/2014	Call	13.250	0	2.815
NCMB57	27/03/2014	Call	13.500	0	2.680
NCMV29	27/03/2014	Call	13.750	0	2.550
NCMUZ9	27/03/2014	Call	14.000	0	2.430
NCMPW9	27/03/2014	Call	14.010	0	2.320
NCMT89	27/03/2014	Call	14.250	0	2.310
NCMTA9	27/03/2014	Call	14.500	0	2.195
NCMQQ9	27/03/2014	Call	14.750	0	2.045
NCMNS9	27/03/2014	Call	15.000	0	1.950
NCMNU9	27/03/2014	Call	15.500	0	1.760
NCML99	27/03/2014	Call	16.000	0	1.595
NCMIU9	27/03/2014	Call	16.500	115	1.440
NCMR58	27/03/2014	Call	17.000	150	1.300
NCMIS9	27/03/2014	Call	17.500	135	1.180
NCMF68	27/03/2014	Call	18.000	40	1.060
NCMBW9	27/03/2014	Call	18.500	0	0.965
NCMBY8	27/03/2014	Call	19.000	0	0.875
NCMBU9	27/03/2014	Call	19.500	0	0.785
NCMU77	27/03/2014	Call	20.000	151	0.720
NCMBS9	27/03/2014	Call	20.500	22	0.650
NCMTE7	27/03/2014	Call	21.000	49	0.585
NCMBJ9	27/03/2014	Call	21.500	1	0.535
NCMSW9	27/03/2014	Call	22.000	95	0.490
NCMBL9	27/03/2014	Call	22.500	84	0.440
NCMSU9	27/03/2014	Call	23.000	14	0.400
NCMBO9	27/03/2014	Call	23.500	22	0.370
NCMT19	27/03/2014	Call	24.000	171	0.240
NCMKJ9	27/03/2014	Call	24.010	20	0.240
NCMBQ9	27/03/2014	Call	24.500	0	0.215
NCMWL9	27/03/2014	Call	24.510	0	0.215
NCMT39	27/03/2014	Call	25.000	30	0.195
NCMBH9	27/03/2014	Call	25.500	0	0.175
NCMSY9	27/03/2014	Call	26.000	0	0.155
NCMSQ9	27/03/2014	Call	27.000	21	0.130
NCMKV9	27/03/2014	Call	27.010	20	0.130
NCMSS9	27/03/2014	Call	28.000	55	0.110
NCMSM9	27/03/2014	Call	29.000	278	0.095
NCMK69	27/03/2014	Call	29.510	0	0.090
NCMSO9	27/03/2014	Call	30.000	46	0.085
NCMKB9	27/03/2014	Call	30.010	0	0.085
NCMK59	27/03/2014	Call	30.510	20	0.080
NCMST7	27/03/2014	Call	31.000	0	0.075
NCMK29	27/03/2014	Call	31.010	0	0.075
NCMB77	26/06/2014	Call	12.930	0	3.205
NCMV49	26/06/2014	Call	13.420	0	2.950
NCMTC9	26/06/2014	Call	13.920	0	2.710
NCMQS9	26/06/2014	Call	14.420	0	2.475
NCMNW9	26/06/2014	Call	14.920	15	2.275
NCMIW9	26/06/2014	Call	15.910	50	1.905
NCMR78	26/06/2014	Call	16.910	3	1.585
NCMI78	26/06/2014	Call	17.900	0	1.310
NCMC18	26/06/2014	Call	18.890	23	1.075
NCMU97	26/06/2014	Call	19.890	0	0.865
NCMUB7	26/06/2014	Call	20.880	0	0.705
NCMY99	26/06/2014	Call	21.880	0	0.565
NCMYC9	26/06/2014	Call	22.370	0	0.500
NCMQM7	26/06/2014	Call	22.870	4	0.435
NCMYD9	26/06/2014	Call	23.870	4	0.350
NCMYG9	26/06/2014	Call	24.860	1,085	0.300
NCMQK7	26/06/2014	Call	25.860	0	0.220
NCMQI7	26/06/2014	Call	26.850	0	0.150
NCMQG7	26/06/2014	Call	27.840	15	0.145
NCMQQ7	26/06/2014	Call	28.840	0	0.095
NCMQO7	26/06/2014	Call	29.830	0	0.075
NCMSL7	26/06/2014	Call	30.830	0	0.060
NCMUJ8	26/06/2014	Call	34.810	0	0.025
NCMFP8	26/06/2014	Call	36.300	20	0.015
NCMFS8	26/06/2014	Call	36.790	10	0.015
NCMB97	25/09/2014	Call	12.930	0	3.210
NCMV69	25/09/2014	Call	13.420	0	2.955
NCMTE9	25/09/2014	Call	13.920	0	2.715
NCMQU9	25/09/2014	Call	14.420	0	2.485
NCMNY9	25/09/2014	Call	14.920	0	2.065
NCMIY9	25/09/2014	Call	15.910	50	1.715
NCMR98	25/09/2014	Call	16.910	0	1.420
NCMI98	25/09/2014	Call	17.900	0	1.185
NCMC38	25/09/2014	Call	18.890	10	0.995
NCMF89	25/09/2014	Call	19.890	128	0.830
NCMUD7	25/09/2014	Call	20.880	0	0.700
NCMQS7	25/09/2014	Call	21.880	0	0.595
NCMQW7	25/09/2014	Call	22.870	0	0.505
NCMQU7	25/09/2014	Call	23.870	0	0.435
NCMR97	25/09/2014	Call	24.860	0	0.375
NCMR77	25/09/2014	Call	25.860	0	0.310
NCMQY7	25/09/2014	Call	26.850	0	0.205
NCMR17	25/09/2014	Call	27.840	0	0.165
NCMR57	25/09/2014	Call	28.840	0	0.135
NCMR37	25/09/2014	Call	29.830	36	0.110
NCMSN7	25/09/2014	Call	30.830	0	0.090
NCMJG8	25/09/2014	Call	34.310	50	0.045
NCMJH8	25/09/2014	Call	34.810	1,011	0.040
NCMNS8	25/09/2014	Call	40.270	0	0.015
NCMNT8	25/09/2014	Call	41.770	0	0.010
NCMNW8	25/09/2014	Call	43.750	0	0.007
NCMKX7	25/09/2014	Call	44.750	1	0.006
NCML17	25/09/2014	Call	49.720	0	0.002
NCML27	25/09/2014	Call	54.690	400	0.001
NCMC67	18/12/2014	Call	12.500
NCMBG7	18/12/2014	Call	13.000	0	3.235
NCMV89	18/12/2014	Call	13.500	0	2.990
NCMTG9	18/12/2014	Call	14.000	0	2.750
NCMP39	18/12/2014	Call	14.500	0	2.535
NCMP19	18/12/2014	Call	15.000	0	2.335
NCMJ19	18/12/2014	Call	16.000	0	1.975
NCMRG8	18/12/2014	Call	17.000	59	1.660
NCMF88	18/12/2014	Call	18.000	0	1.400
NCMC58	18/12/2014	Call	19.000	0	1.180
NCMUF7	18/12/2014	Call	20.000	0	0.985
NCMTG7	18/12/2014	Call	21.000	0	0.835
NCMTN9	18/12/2014	Call	22.000	0	0.695
NCMTP9	18/12/2014	Call	23.000	0	0.590
NCMTT9	18/12/2014	Call	24.000	55	0.490
NCMTV9	18/12/2014	Call	25.000	0	0.415
NCMTX9	18/12/2014	Call	26.000	0	0.350
NCMTR9	18/12/2014	Call	27.000	0	0.290
NCMER9	18/12/2014	Call	28.000	338	0.250
NCMTZ9	18/12/2014	Call	29.000	304	0.210
NCMES9	18/12/2014	Call	30.000	630	0.180
NCMSZ7	18/12/2014	Call	31.000	0	0.165
NCMEV9	18/12/2014	Call	32.000	0	0.140
NCMEW9	18/12/2014	Call	34.000	29	0.115
NCMUL8	18/12/2014	Call	35.000	0	0.100
NCMJR9	18/12/2014	Call	38.000	0	0.080
NCMJS9	18/12/2014	Call	40.000	1,200	0.075
NCMJV9	18/12/2014	Call	42.000	700	0.070
NCMC87	26/03/2015	Call	12.500
NCMBI7	26/03/2015	Call	13.000	0	3.765
NCMVA9	26/03/2015	Call	13.500	0	3.500
NCMTI9	26/03/2015	Call	14.000	0	3.235
NCMP59	26/03/2015	Call	14.500	0	2.995
NCMP79	26/03/2015	Call	15.000	0	2.765
NCMJ59	26/03/2015	Call	16.000	0	2.370
NCMJ39	26/03/2015	Call	17.000	100	2.015
NCMC39	26/03/2015	Call	18.000	0	1.715
NCMC19	26/03/2015	Call	19.000	0	1.455
NCMBY9	26/03/2015	Call	20.000	0	1.215
NCMC79	26/03/2015	Call	21.000	0	1.025
NCMC59	26/03/2015	Call	22.000	0	0.880
NCMCI9	26/03/2015	Call	23.000	0	0.720
NCMCG9	26/03/2015	Call	24.000	5	0.610
NCMC99	26/03/2015	Call	25.000	0	0.515
NCMCK9	26/03/2015	Call	26.000	0	0.420
NCMCF7	25/06/2015	Call	12.500
NCMBK7	25/06/2015	Call	13.000	0	3.475
NCMVC9	25/06/2015	Call	13.500	0	3.235
NCMTK9	25/06/2015	Call	14.000	0	3.005
NCMPL9	25/06/2015	Call	14.500	0	2.805
NCMP99	25/06/2015	Call	15.000	0	2.610
NCMJ99	25/06/2015	Call	16.000	30	2.260
NCMRI8	25/06/2015	Call	17.000	0	1.945
NCMFF8	25/06/2015	Call	18.000	0	1.690
NCMC78	25/06/2015	Call	19.000	90	1.455
NCMUH7	25/06/2015	Call	20.000	120	1.265
NCMTI7	25/06/2015	Call	21.000	0	1.090
NCMRW7	25/06/2015	Call	22.000	0	0.945
NCMRS7	25/06/2015	Call	23.000	0	0.815
NCMRU7	25/06/2015	Call	24.000	0	0.710
NCMRG7	25/06/2015	Call	25.000	0	0.600
NCMRI7	25/06/2015	Call	26.000	0	0.515
NCMRO7	25/06/2015	Call	27.000	0	0.435
NCMRQ7	25/06/2015	Call	28.000	0	0.370
NCMRK7	25/06/2015	Call	29.000	0	0.315
NCMRM7	25/06/2015	Call	30.000	0	0.290
NCMT27	25/06/2015	Call	31.000	0	0.230
NCMCH7	17/12/2015	Call	12.500
NCMBM7	17/12/2015	Call	13.000	0	3.640
NCMVE9	17/12/2015	Call	13.500	0	3.410
NCMTM9	17/12/2015	Call	14.000	0	3.200
NCMPN9	17/12/2015	Call	14.500	0	3.005
NCMPP9	17/12/2015	Call	15.000	0	2.810
NCMJB9	17/12/2015	Call	16.000	10	2.475
NCMRK8	17/12/2015	Call	17.000	0	2.165
NCMFT8	17/12/2015	Call	18.000	0	1.915
NCMFH8	17/12/2015	Call	19.000	0	1.670
NCMFX8	17/12/2015	Call	20.000	0	1.480
NCMFV8	17/12/2015	Call	21.000	0	1.290
NCMFJ8	17/12/2015	Call	22.000	0	1.150
NCMFL8	17/12/2015	Call	23.000	0	1.005
NCMG28	17/12/2015	Call	24.000	0	0.890
NCMFZ8	17/12/2015	Call	25.000	0	0.790
NCMY59	17/12/2015	Call	25.500	0	0.735
NCMG48	17/12/2015	Call	26.000	0	0.685
NCMGO8	17/12/2015	Call	27.000	0	0.600
NCMIO8	17/12/2015	Call	28.000	0	0.525
NCMM28	17/12/2015	Call	29.000	0	0.460
NCMWR8	17/12/2015	Call	35.000	0	0.300
NCMWO8	17/12/2015	Call	38.000	0	0.245
NCMWN8	17/12/2015	Call	40.000	1,353	0.190
NCMBS7	30/05/2013	Put	13.000
NCMWR9	30/05/2013	Put	13.010	1,809	0.120
NCMZA9	30/05/2013	Put	13.250	0	0.140
NCMZC9	30/05/2013	Put	13.500	0	0.185
NCMWU9	30/05/2013	Put	13.510	1,100	0.275
NCMUE9	30/05/2013	Put	13.750	899	0.240
NCMKK9	30/05/2013	Put	14.000	3,425	0.300
NCMVO9	30/05/2013	Put	14.010	1,100	0.300
NCMRN9	30/05/2013	Put	14.250	914	0.390
NCMKN9	30/05/2013	Put	14.500	246	0.495
NCMVG9	30/05/2013	Put	14.510	65	0.480
NCMQF9	30/05/2013	Put	14.750	370	0.620
NCMKO9	30/05/2013	Put	15.000	2,234	0.740
NCMVN9	30/05/2013	Put	15.010	323	0.750
NCMKR9	30/05/2013	Put	15.500	2,313	1.070
NCMVK9	30/05/2013	Put	15.510	370	1.075
NCMKS9	30/05/2013	Put	16.000	2,304	1.510
NCMQX9	30/05/2013	Put	16.010	854	1.460
NCMGP9	30/05/2013	Put	16.500	2,843	1.880
NCMQY9	30/05/2013	Put	16.510	417	1.890
NCMGN9	30/05/2013	Put	17.000	2,728	2.345
NCMR29	30/05/2013	Put	17.010	164	2.350
NCMGR9	30/05/2013	Put	17.500	844	2.825
NCMR39	30/05/2013	Put	17.510	452	2.815
NCMJQ8	30/05/2013	Put	18.000	2,775	3.320
NCMFS9	30/05/2013	Put	18.010	5,089	3.310
NCMI28	30/05/2013	Put	18.500	526	3.820
NCMR69	30/05/2013	Put	18.510	4,760	3.810
NCMEM8	30/05/2013	Put	19.000	480	4.320
NCMFT9	30/05/2013	Put	19.010	671	4.310
NCMBR8	30/05/2013	Put	19.500	318	4.820
NCMKG9	30/05/2013	Put	19.510	1,237	4.810
NCMZR7	30/05/2013	Put	20.000	1,550	5.320
NCMFW9	30/05/2013	Put	20.010	276	5.310
NCMYN7	30/05/2013	Put	20.500	520	5.820
NCMMY9	30/05/2013	Put	20.510	65	5.810
NCMY97	30/05/2013	Put	21.000	394	6.320
NCMY77	30/05/2013	Put	21.500	0	6.820
NCMTT8	30/05/2013	Put	21.510	2,377	6.810
NCMX67	30/05/2013	Put	22.000	5,753	7.320
NCMXA8	30/05/2013	Put	22.010	3,022	7.310
NCMXY7	30/05/2013	Put	22.500	980	7.820
NCMMT8	30/05/2013	Put	22.510	479	7.810
NCMX87	30/05/2013	Put	23.000	80	8.320
NCMXB8	30/05/2013	Put	23.010	685	8.310
NCMXV7	30/05/2013	Put	23.500	10	8.825
NCMPO8	30/05/2013	Put	23.510	666	8.810
NCMXP7	30/05/2013	Put	24.000	322	9.325
NCMM58	30/05/2013	Put	24.010	2,914	9.310
NCMXT7	30/05/2013	Put	24.500	0	9.820
NCMXF8	30/05/2013	Put	24.510	198	9.810
NCMXR7	30/05/2013	Put	25.000	0	10.320
NCMIV8	30/05/2013	Put	25.010	1,044	10.310
NCMXA7	30/05/2013	Put	25.500	0	10.820
NCMIY8	30/05/2013	Put	25.510	737	10.805
NCMXL7	30/05/2013	Put	26.000	0	11.320
NCMN48	30/05/2013	Put	26.010	324	11.305
NCMXH7	30/05/2013	Put	26.500	0	11.820
NCMXG8	30/05/2013	Put	26.510	125	11.805
NCMXN7	30/05/2013	Put	27.000	0	12.320
NCMXJ8	30/05/2013	Put	27.010	81	12.305
NCMXF7	30/05/2013	Put	27.500	0	12.825
NCMXK8	30/05/2013	Put	27.510	45	12.805
NCMY17	30/05/2013	Put	28.000	0	13.325
NCMXN8	30/05/2013	Put	28.010	10	13.305
NCMXC7	30/05/2013	Put	28.500	0	13.825
NCMY47	30/05/2013	Put	28.510	210	13.805
NCMXJ7	30/05/2013	Put	29.000	0	14.325
NCMWB8	30/05/2013	Put	29.010	1,424	14.305
NCMXO8	30/05/2013	Put	29.510	47	14.805
NCMXR8	30/05/2013	Put	30.010	353	15.305
NCMXS8	30/05/2013	Put	30.510	0	15.805
NCME19	30/05/2013	Put	31.000	0	16.320
NCMWJ8	30/05/2013	Put	31.010	373	16.305
NCME29	30/05/2013	Put	31.500	0	16.820
NCMY78	30/05/2013	Put	31.510	27	16.800
NCME59	30/05/2013	Put	32.000	0	17.320
NCMWC8	30/05/2013	Put	32.010	90	17.300
NCME69	30/05/2013	Put	32.500	0	17.820
NCMY88	30/05/2013	Put	32.510	39	17.800
NCME99	30/05/2013	Put	33.000	0	18.320
NCMYB8	30/05/2013	Put	33.010	647	18.300
NCMEF9	30/05/2013	Put	33.500	0	18.820
NCMYC8	30/05/2013	Put	33.510	0	18.800
NCMEI9	30/05/2013	Put	34.000	0	19.320
NCMYF8	30/05/2013	Put	34.010	15	19.300
NCMEJ9	30/05/2013	Put	34.500	0	19.820
NCMYG8	30/05/2013	Put	34.510	0	19.795
NCMEM9	30/05/2013	Put	35.000	0	20.320
NCMWK8	30/05/2013	Put	35.010	86	20.295
NCMEN9	30/05/2013	Put	35.500	0	20.820
NCMZR8	30/05/2013	Put	35.510	10	20.795
NCMEY9	30/05/2013	Put	36.000	0	21.320
NCMZS8	30/05/2013	Put	36.010	0	21.295
NCMEZ9	30/05/2013	Put	36.500	0	21.820
NCMZV8	30/05/2013	Put	36.510	0	21.795
NCMF39	30/05/2013	Put	37.000	0	22.320
NCMWF8	30/05/2013	Put	37.010	50	22.295
NCMF49	30/05/2013	Put	37.500	0	22.820
NCMZW8	30/05/2013	Put	37.510	0	22.795
NCMF79	30/05/2013	Put	38.000	0	23.325
NCMB19	30/05/2013	Put	38.010	200	23.295
NCMFF9	30/05/2013	Put	38.500	0	23.820
NCMB29	30/05/2013	Put	38.510	0	23.790
NCMFI9	30/05/2013	Put	39.000	0	24.320
NCMB59	30/05/2013	Put	39.010	34	24.290
NCMFJ9	30/05/2013	Put	39.500	0	24.820
NCMB69	30/05/2013	Put	39.510	73	24.790
NCMFM9	30/05/2013	Put	40.000	0	25.320
NCMB99	30/05/2013	Put	40.010	352	25.290
NCMBF9	30/05/2013	Put	40.510	0	25.790
NCMBU7	27/06/2013	Put	13.000
NCMXR9	27/06/2013	Put	13.010	967	0.360
NCMZE9	27/06/2013	Put	13.250	0	0.405
NCMZG9	27/06/2013	Put	13.500	260	0.475
NCMXQ9	27/06/2013	Put	13.510	0	0.495
NCMUG9	27/06/2013	Put	13.750	210	0.555
NCMUI9	27/06/2013	Put	14.000	1,391	0.645
NCMXN9	27/06/2013	Put	14.010	55	0.645
NCMRP9	27/06/2013	Put	14.250	247	0.745
NCMRR9	27/06/2013	Put	14.500	666	0.860
NCMVJ9	27/06/2013	Put	14.510	335	0.855
NCMQH9	27/06/2013	Put	14.750	240	0.980
NCMN79	27/06/2013	Put	15.000	1,772	1.110
NCMXM9	27/06/2013	Put	15.010	233	1.105
NCMN59	27/06/2013	Put	15.500	4,953	1.395
NCMXJ9	27/06/2013	Put	15.510	20	1.395
NCMKZ9	27/06/2013	Put	16.000	1,787	1.735
NCMXI9	27/06/2013	Put	16.010	100	1.725
NCMGV9	27/06/2013	Put	16.500	2,290	2.100
NCMXF9	27/06/2013	Put	16.510	110	2.090
NCMGX9	27/06/2013	Put	17.000	2,452	2.510
NCMFY9	27/06/2013	Put	17.010	2,185	2.515
NCMGT9	27/06/2013	Put	17.500	754	2.970
NCMUP9	27/06/2013	Put	18.000	3,121	3.435
NCMFZ9	27/06/2013	Put	18.010	254	3.395
NCMI48	27/06/2013	Put	18.500	1,519	3.915
NCMWQ9	27/06/2013	Put	18.510	100	3.860
NCMUS9	27/06/2013	Put	19.000	1,072	4.395
NCMG39	27/06/2013	Put	19.010	2,912	4.335
NCMBT8	27/06/2013	Put	19.500	1,976	4.885
NCMLM9	27/06/2013	Put	19.510	893	4.815
NCMUT9	27/06/2013	Put	20.000	2,017	5.375
NCMUR7	27/06/2013	Put	20.010	1,202	5.300
NCMYP7	27/06/2013	Put	20.500	1,605	5.865
NCMYK8	27/06/2013	Put	20.510	767	5.790
NCMTX7	27/06/2013	Put	21.000	1,956	6.360
NCMUU7	27/06/2013	Put	21.010	3,987	6.280
NCMTV7	27/06/2013	Put	21.500	316	6.855
NCMYJ8	27/06/2013	Put	21.510	542	6.775
NCMRW9	27/06/2013	Put	22.000	1,806	7.350
NCMUV7	27/06/2013	Put	22.010	1,715	7.270
NCMPK7	27/06/2013	Put	22.500	100	7.820
NCMIL8	27/06/2013	Put	22.510	455	7.765
NCMRY9	27/06/2013	Put	23.000	1,600	8.320
NCMYP9	27/06/2013	Put	23.010	1,491	8.265
NCMPM7	27/06/2013	Put	23.500	0	8.820
NCMU98	27/06/2013	Put	23.510	1,331	8.760
NCMS19	27/06/2013	Put	24.000	515	9.325
NCMYS9	27/06/2013	Put	24.010	600	9.260
NCMP67	27/06/2013	Put	24.500	0	9.820
NCMPQ8	27/06/2013	Put	24.510	209	9.755
NCMS39	27/06/2013	Put	25.000	320	10.320
NCMYT9	27/06/2013	Put	25.010	1,188	10.255
NCMP87	27/06/2013	Put	25.500	0	10.820
NCMIW8	27/06/2013	Put	25.510	397	10.755
NCMT68	27/06/2013	Put	26.000	931	11.320
NCMYW9	27/06/2013	Put	26.010	991	11.250
NCMT98	27/06/2013	Put	26.500	0	11.820
NCMB98	27/06/2013	Put	26.510	609	11.750
NCMTA8	27/06/2013	Put	27.000	81	12.320
NCMYX9	27/06/2013	Put	27.010	1,025	12.245
NCMTD8	27/06/2013	Put	27.500	450	12.825
NCMD47	27/06/2013	Put	27.510	1,150	12.745
NCMTE8	27/06/2013	Put	28.000	1,000	13.325
NCMD77	27/06/2013	Put	28.010	955	13.240
NCMTH8	27/06/2013	Put	28.500	100	13.825
NCMD87	27/06/2013	Put	28.510	440	13.740
NCMTO8	27/06/2013	Put	29.000	0	14.325
NCMDL7	27/06/2013	Put	29.010	381	14.240
NCMUN8	27/06/2013	Put	29.500	0	14.825
NCMDM7	27/06/2013	Put	29.510	1,641	14.735
NCMUO8	27/06/2013	Put	30.000	0	15.325
NCMDP7	27/06/2013	Put	30.010	399	15.235
NCMUR8	27/06/2013	Put	30.500	0	15.825
NCMDQ7	27/06/2013	Put	30.510	233	15.735
NCMUS8	27/06/2013	Put	31.000	0	16.320
NCMDT7	27/06/2013	Put	31.010	380	16.235
NCMUV8	27/06/2013	Put	31.500	0	16.820
NCMDU7	27/06/2013	Put	31.510	1,352	16.730
NCMUW8	27/06/2013	Put	32.000	0	17.320
NCMDX7	27/06/2013	Put	32.010	145	17.230
NCMUZ8	27/06/2013	Put	32.500	0	17.820
NCMV18	27/06/2013	Put	33.000	0	18.320
NCMDY7	27/06/2013	Put	33.010	494	18.225
NCMV48	27/06/2013	Put	33.500	0	18.820
NCMUA8	27/06/2013	Put	33.510	30	18.725
NCMV58	27/06/2013	Put	34.000	0	19.320
NCMBY7	27/06/2013	Put	34.010	228	19.225
NCMBZ7	27/06/2013	Put	34.510	505	19.720
NCMUD8	27/06/2013	Put	35.010	105	20.220
NCMB58	27/06/2013	Put	36.010	898	21.215
NCMJE9	27/06/2013	Put	37.010	0	22.215
NCMWH8	27/06/2013	Put	37.510	81	22.710
NCMBF8	27/06/2013	Put	39.010	348	24.205
NCMJF9	27/06/2013	Put	40.010	0	25.205
NCMY79	25/07/2013	Put	11.000	0	0.170
NCMYI9	25/07/2013	Put	11.500	325	0.190
NCMYJ9	25/07/2013	Put	12.000	0	0.275
NCMYM9	25/07/2013	Put	12.500	0	0.385
NCMLR9	25/07/2013	Put	13.000	1,577	0.515
NCMZI9	25/07/2013	Put	13.250	0	0.585
NCMZK9	25/07/2013	Put	13.500	140	0.665
NCMUK9	25/07/2013	Put	13.750	44	0.770
NCMLU9	25/07/2013	Put	14.000	247	0.865
NCMBP7	25/07/2013	Put	14.010
NCMSC9	25/07/2013	Put	14.250	129	0.950
NCMRT9	25/07/2013	Put	14.500	212	1.065
NCMQJ9	25/07/2013	Put	14.750	10	1.185
NCMLW9	25/07/2013	Put	15.000	676	1.320
NCMN99	25/07/2013	Put	15.500	4,655	1.595
NCML29	25/07/2013	Put	16.000	243	1.920
NCMLZ9	25/07/2013	Put	16.010	621	1.870
NCMI29	25/07/2013	Put	16.500	566	2.220
NCMI49	25/07/2013	Put	17.000	343	2.640
NCMM19	25/07/2013	Put	17.010	90	2.635
NCMGZ9	25/07/2013	Put	17.500	4,112	2.995
NCMPS8	25/07/2013	Put	18.000	505	3.390
NCMM49	25/07/2013	Put	18.010	155	3.475
NCMMZ8	25/07/2013	Put	18.500	880	3.835
NCMN28	25/07/2013	Put	19.000	12	4.320
NCMLP9	25/07/2013	Put	19.010	615	4.365
NCMLT8	25/07/2013	Put	19.500	417	4.820
NCMLO9	25/07/2013	Put	19.510	844	4.815
NCMLQ8	25/07/2013	Put	20.000	483	5.320
NCMM59	25/07/2013	Put	20.010	100	5.295
NCMLM8	25/07/2013	Put	20.500	30	5.820
NCMKX8	25/07/2013	Put	21.000	260	6.320
NCMM89	25/07/2013	Put	21.010	120	6.260
NCMLO8	25/07/2013	Put	21.500	0	6.820
NCMLJ9	25/07/2013	Put	21.510	115	6.745
NCMKV8	25/07/2013	Put	22.000	5,573	7.320
NCMM99	25/07/2013	Put	22.010	299	7.235
NCML88	25/07/2013	Put	22.500	0	7.820
NCMLE8	25/07/2013	Put	23.000	0	8.320
NCMPX9	25/07/2013	Put	23.010	140	8.220
NCMLA8	25/07/2013	Put	23.500	145	8.820
NCMQ19	25/07/2013	Put	23.510	42	8.715
NCMLC8	25/07/2013	Put	24.000	0	9.325
NCML48	25/07/2013	Put	24.500	0	9.825
NCMTJ8	25/07/2013	Put	24.510	190	9.705
NCMLG8	25/07/2013	Put	25.000	0	10.320
NCMTK8	25/07/2013	Put	25.010	370	10.200
NCML68	25/07/2013	Put	25.500	80	10.820
NCMLI8	25/07/2013	Put	26.000	0	11.320
NCMKZ8	25/07/2013	Put	26.500	0	11.820
NCMLK8	25/07/2013	Put	27.000	0	12.320
NCML28	25/07/2013	Put	27.500	0	12.825
NCMM18	25/07/2013	Put	28.000	0	13.340
NCMXB9	25/07/2013	Put	28.510	0	13.680
NCMXC9	25/07/2013	Put	32.010	0	17.160
NCMJI9	25/07/2013	Put	37.010	0	22.135
NCMJJ9	25/07/2013	Put	40.010	0	25.115
NCMMC9	29/08/2013	Put	13.000	0	0.520
NCMZO9	29/08/2013	Put	13.250	0	0.605
NCMZM9	29/08/2013	Put	13.500	0	0.695
NCMUM9	29/08/2013	Put	13.750	0	0.795
NCMMD9	29/08/2013	Put	14.000	40	0.900
NCMSE9	29/08/2013	Put	14.250	0	1.020
NCMSG9	29/08/2013	Put	14.500	0	1.140
NCMQL9	29/08/2013	Put	14.750	0	1.270
NCMMG9	29/08/2013	Put	15.000	25	1.410
NCMNL9	29/08/2013	Put	15.500	515	1.710
NCML49	29/08/2013	Put	16.000	115	2.030
NCMMI9	29/08/2013	Put	16.010	80	2.030
NCMI89	29/08/2013	Put	16.500	200	2.390
NCMI69	29/08/2013	Put	17.000	20	2.765
NCMMJ9	29/08/2013	Put	17.010	278	2.765
NCMIF9	29/08/2013	Put	17.500	99	3.160
NCMQ78	29/08/2013	Put	18.000	0	3.580
NCMMM9	29/08/2013	Put	18.010	57	3.575
NCMQJ8	29/08/2013	Put	18.500	256	4.010
NCMQ98	29/08/2013	Put	19.000	40	4.455
NCMMN9	29/08/2013	Put	19.010	0	4.415
NCMR28	29/08/2013	Put	19.500	40	4.915
NCMQ58	29/08/2013	Put	20.000	125	5.380
NCMMQ9	29/08/2013	Put	20.010	0	5.325
NCMR48	29/08/2013	Put	20.500	43	5.825
NCMQ38	29/08/2013	Put	21.000	118	6.320
NCMMR9	29/08/2013	Put	21.010	65	6.255
NCMQ18	29/08/2013	Put	21.500	55	6.820
NCMQB8	29/08/2013	Put	22.000	0	7.320
NCMMU9	29/08/2013	Put	22.010	88	7.210
NCMPY8	29/08/2013	Put	22.500	182	7.820
NCMQD8	29/08/2013	Put	23.000	0	8.320
NCMQ29	29/08/2013	Put	23.010	0	8.150
NCMPU8	29/08/2013	Put	23.500	0	8.820
NCMQ59	29/08/2013	Put	23.510	85	8.675
NCMQF8	29/08/2013	Put	24.000	0	9.325
NCMTR8	29/08/2013	Put	24.010	30	9.170
NCMPW8	29/08/2013	Put	24.500	0	9.825
NCMTM8	29/08/2013	Put	24.510	50	9.650
NCMQH8	29/08/2013	Put	25.000	0	10.320
NCMKC9	29/08/2013	Put	25.010	0	10.145
NCMRN8	29/08/2013	Put	25.500	0	10.820
NCMRR8	29/08/2013	Put	26.000	0	11.320
NCMYU8	29/08/2013	Put	30.510	9	15.590
NCMJL9	29/08/2013	Put	37.010	0	22.035
NCMJO9	29/08/2013	Put	40.010	0	25.010
NCMZ79	26/09/2013	Put	10.000	1,507	0.170
NCMYN9	26/09/2013	Put	11.000	538	0.340
NCMZ29	26/09/2013	Put	11.500	91	0.425
NCMZ39	26/09/2013	Put	12.000	80	0.535
NCMZ69	26/09/2013	Put	12.500	0	0.665
NCMMW9	26/09/2013	Put	13.000	1,549	0.815
NCMZQ9	26/09/2013	Put	13.250	0	0.915
NCMZS9	26/09/2013	Put	13.500	258	1.015
NCMY39	26/09/2013	Put	13.510	40	0.995
NCMUO9	26/09/2013	Put	13.750	80	1.110
NCMLB9	26/09/2013	Put	14.000	251	1.225
NCMX49	26/09/2013	Put	14.010	10	1.205
NCMSK9	26/09/2013	Put	14.250	0	1.340
NCMSI9	26/09/2013	Put	14.500	0	1.455
NCMX79	26/09/2013	Put	14.510	10	1.440
NCMQN9	26/09/2013	Put	14.750	100	1.590
NCMLE9	26/09/2013	Put	15.000	120	1.675
NCMNN9	26/09/2013	Put	15.500	190	1.975
NCML69	26/09/2013	Put	16.000	291	2.300
NCMLF9	26/09/2013	Put	16.010	110	2.335
NCMIH9	26/09/2013	Put	16.500	751	2.650
NCMU79	26/09/2013	Put	16.510	100	2.665
NCMIL9	26/09/2013	Put	17.000	2,140	3.015
NCMLI9	26/09/2013	Put	17.010	473	3.020
NCMIJ9	26/09/2013	Put	17.500	148	3.390
NCMJS8	26/09/2013	Put	18.000	338	3.785
NCMRT8	26/09/2013	Put	18.010	16	3.795
NCMI68	26/09/2013	Put	18.500	2,124	4.185
NCMRU8	26/09/2013	Put	18.510	126	4.200
NCMEO8	26/09/2013	Put	19.000	237	4.610
NCMRZ8	26/09/2013	Put	19.010	1,180	4.615
NCMBV8	26/09/2013	Put	19.500	210	5.045
NCMS18	26/09/2013	Put	19.510	1,000	5.045
NCMZT7	26/09/2013	Put	20.000	684	5.490
NCMS48	26/09/2013	Put	20.010	400	5.485
NCMYR7	26/09/2013	Put	20.500	595	5.945
NCMS58	26/09/2013	Put	20.510	455	5.935
NCMU27	26/09/2013	Put	21.000	434	6.410
NCMS88	26/09/2013	Put	21.010	536	6.395
NCMTZ7	26/09/2013	Put	21.500	593	6.890
NCMS98	26/09/2013	Put	21.510	180	6.865
NCMSB9	26/09/2013	Put	22.000	531	7.375
NCMIH8	26/09/2013	Put	22.010	1,311	7.340
NCMPY7	26/09/2013	Put	22.500	149	7.885
NCMII8	26/09/2013	Put	22.510	1,168	7.820
NCMS99	26/09/2013	Put	23.000	890	8.390
NCMQ69	26/09/2013	Put	23.010	899	8.305
NCMQ17	26/09/2013	Put	23.500	356	8.900
NCMQ99	26/09/2013	Put	23.510	137	8.795
NCMS79	26/09/2013	Put	24.000	298	9.325
NCMU59	26/09/2013	Put	24.010	20	9.285
NCMPW7	26/09/2013	Put	24.500	125	9.820
NCMWW9	26/09/2013	Put	24.510	130	9.775
NCMS59	26/09/2013	Put	25.000	63	10.320
NCMM88	26/09/2013	Put	25.010	752	10.265
NCMQA9	26/09/2013	Put	25.410	56	10.660
NCMPU7	26/09/2013	Put	25.500	110	10.820
NCMV88	26/09/2013	Put	26.000	80	11.320
NCMU18	26/09/2013	Put	26.010	1,054	11.255
NCMV98	26/09/2013	Put	26.500	10	11.820
NCMU28	26/09/2013	Put	26.510	284	11.745
NCMVC8	26/09/2013	Put	27.000	1,500	12.320
NCMLI7	26/09/2013	Put	27.010	1,362	12.240
NCMVD8	26/09/2013	Put	27.500	0	12.825
NCMU78	26/09/2013	Put	27.510	305	12.735
NCMVG8	26/09/2013	Put	28.000	77	13.325
NCMLL7	26/09/2013	Put	28.010	378	13.230
NCMVH8	26/09/2013	Put	28.500	0	13.825
NCMU58	26/09/2013	Put	28.510	245	13.725
NCMVK8	26/09/2013	Put	29.000	15	14.325
NCMLM7	26/09/2013	Put	29.010	544	14.220
NCMVL8	26/09/2013	Put	29.500	0	14.830
NCMU49	26/09/2013	Put	29.510	0	14.715
NCMVO8	26/09/2013	Put	30.000	0	15.325
NCMLP7	26/09/2013	Put	30.010	814	15.210
NCMVP8	26/09/2013	Put	30.500	0	15.825
NCMYM8	26/09/2013	Put	30.510	85	15.705
NCMVS8	26/09/2013	Put	31.000	0	16.320
NCMLQ7	26/09/2013	Put	31.010	1,858	16.200
NCMVT8	26/09/2013	Put	31.500	0	16.820
NCMYZ7	26/09/2013	Put	31.510	466	16.695
NCMVW8	26/09/2013	Put	32.000	0	17.320
NCMZ37	26/09/2013	Put	32.010	606	17.190
NCMVX8	26/09/2013	Put	32.500	0	17.820
NCMZ47	26/09/2013	Put	32.510	130	17.685
NCMW18	26/09/2013	Put	33.000	0	18.320
NCMZ77	26/09/2013	Put	33.010	202	18.180
NCMW28	26/09/2013	Put	33.500	0	18.820
NCMZ87	26/09/2013	Put	33.510	127	18.675
NCMW58	26/09/2013	Put	34.000	177	19.320
NCMZB7	26/09/2013	Put	34.010	250	19.170
NCMM78	26/09/2013	Put	35.010	185	20.160
NCMPM8	26/09/2013	Put	35.510	210	20.655
NCMYS7	26/09/2013	Put	37.010	130	22.140
NCMYV7	26/09/2013	Put	37.510	775	22.635
NCMYW7	26/09/2013	Put	38.010	911	23.130
NCMJP9	26/09/2013	Put	40.010	0	25.110
NCMBW7	24/10/2013	Put	13.000
NCMZW9	24/10/2013	Put	13.250	0	0.970
NCMZU9	24/10/2013	Put	13.500	0	1.070
NCMX39	24/10/2013	Put	13.750	0	1.180
NCMWI9	24/10/2013	Put	14.000	0	1.300
NCMWE9	24/10/2013	Put	14.250	0	1.425
NCMVZ9	24/10/2013	Put	14.500	19	1.550
NCMW69	24/10/2013	Put	14.750	0	1.675
NCMWK9	24/10/2013	Put	15.000	0	1.795
NCMW29	24/10/2013	Put	15.500	0	2.075
NCMWC9	24/10/2013	Put	16.000	15	2.380
NCMVX9	24/10/2013	Put	16.500	0	2.705
NCMWG9	24/10/2013	Put	17.000	0	3.045
NCMW49	24/10/2013	Put	17.500	20	3.415
NCMVR9	24/10/2013	Put	18.000	0	3.825
NCMW89	24/10/2013	Put	18.500	0	4.220
NCMVV9	24/10/2013	Put	19.000	0	4.685
NCMWA9	24/10/2013	Put	19.500	0	5.115
NCMVT9	24/10/2013	Put	20.000	0	5.555
NCMWO9	24/10/2013	Put	20.500	0	5.985
NCMX99	24/10/2013	Put	21.000	100	6.455
NCMWY9	24/10/2013	Put	24.010	0	9.255
NCMWZ9	24/10/2013	Put	24.510	0	9.745
NCMC37	19/12/2013	Put	12.930
NCMB27	19/12/2013	Put	13.180	40	1.080
NCMZY9	19/12/2013	Put	13.420	0	1.180
NCMUW9	19/12/2013	Put	13.670	216	1.290
NCMUY9	19/12/2013	Put	13.920	327	1.415
NCMT79	19/12/2013	Put	14.170	200	1.540
NCMT59	19/12/2013	Put	14.420	50	1.665
NCMQP9	19/12/2013	Put	14.670	122	1.805
NCMNP9	19/12/2013	Put	14.920	337	1.940
NCMNR9	19/12/2013	Put	15.410	381	2.210
NCML89	19/12/2013	Put	15.910	159	2.525
NCMIP9	19/12/2013	Put	16.410	209	2.840
NCMIR9	19/12/2013	Put	16.910	210	3.190
NCMIN9	19/12/2013	Put	17.400	250	3.535
NCMJU8	19/12/2013	Put	17.900	632	3.915
NCMSC8	19/12/2013	Put	18.010	435	3.975
NCMJ68	19/12/2013	Put	18.400	242	4.310
NCMSD8	19/12/2013	Put	18.510	0	4.310
NCMBX8	19/12/2013	Put	18.890	162	4.715
NCMSS8	19/12/2013	Put	19.010	47	4.715
NCMF18	19/12/2013	Put	19.390	336	5.130
NCMST8	19/12/2013	Put	19.510	0	5.115
NCMU67	19/12/2013	Put	19.890	441	5.565
NCMSW8	19/12/2013	Put	20.010	400	5.550
NCMEY8	19/12/2013	Put	20.390	60	6.000
NCMSX8	19/12/2013	Put	20.510	100	5.985
NCMU47	19/12/2013	Put	20.880	335	6.440
NCMT18	19/12/2013	Put	21.010	330	6.425
NCMF38	19/12/2013	Put	21.380	155	6.895
NCMT28	19/12/2013	Put	21.510	975	6.880
NCMI87	19/12/2013	Put	21.880	921	7.350
NCMF58	19/12/2013	Put	22.370	1,819	7.805
NCMQF7	19/12/2013	Put	22.870	455	8.255
NCMEU8	19/12/2013	Put	23.370	52	8.720
NCMY29	19/12/2013	Put	23.380	37	8.600
NCMIG7	19/12/2013	Put	23.870	983	9.235
NCMXY9	19/12/2013	Put	23.880	0	9.005
NCMEW8	19/12/2013	Put	24.360	295	9.710
NCMXW9	19/12/2013	Put	24.370	50	9.545
NCMIH7	19/12/2013	Put	24.860	347	10.190
NCMXT9	19/12/2013	Put	24.870	50	10.020
NCMES8	19/12/2013	Put	25.360	531	10.680
NCMQ57	19/12/2013	Put	25.860	89	11.180
NCMGN8	19/12/2013	Put	26.350	123	11.670
NCMIK7	19/12/2013	Put	26.850	250	12.170
NCMIN8	19/12/2013	Put	27.350	132	12.675
NCMQ37	19/12/2013	Put	27.840	0	13.165
NCMQB7	19/12/2013	Put	28.840	0	14.165
NCMYR8	19/12/2013	Put	29.340	0	14.670
NCMYT8	19/12/2013	Put	29.350	81	14.385
NCMQD7	19/12/2013	Put	29.830	0	15.155
NCMCK8	19/12/2013	Put	30.010	587	15.030
NCMSK7	19/12/2013	Put	30.830	0	16.150
NCMUI7	19/12/2013	Put	31.820	0	17.140
NCMB18	19/12/2013	Put	32.820	0	18.140
NCMB48	19/12/2013	Put	33.810	0	19.130
NCMG59	19/12/2013	Put	33.820	0	18.770
NCMUE8	19/12/2013	Put	34.810	0	20.130
NCMCN8	19/12/2013	Put	34.820	418	19.755
NCMUH8	19/12/2013	Put	35.300	0	20.620
NCMZO8	19/12/2013	Put	35.310	20	20.235
NCMJX9	19/12/2013	Put	37.010	0	21.905
NCMYP8	19/12/2013	Put	39.510	0	24.365
NCMK19	19/12/2013	Put	40.010	0	24.860
NCMNM8	19/12/2013	Put	40.270	0	25.605
NCMNN8	19/12/2013	Put	41.770	0	27.100
NCMNQ8	19/12/2013	Put	43.750	0	29.075
NCMKS7	19/12/2013	Put	44.750	0	30.075
NCMKT7	19/12/2013	Put	49.720	0	35.045
NCMKW7	19/12/2013	Put	54.690	0	40.015
NCMR79	27/03/2014	Put	8.010	83	0.185
NCMRF9	27/03/2014	Put	9.010	65	0.340
NCMRG9	27/03/2014	Put	10.010	20	0.495
NCMPR9	27/03/2014	Put	12.010	0	0.995
NCMC57	27/03/2014	Put	13.000
NCMPU9	27/03/2014	Put	13.010	0	1.270
NCMB47	27/03/2014	Put	13.250	0	1.445
NCMB67	27/03/2014	Put	13.500	0	1.560
NCMV39	27/03/2014	Put	13.750	0	1.675
NCMV19	27/03/2014	Put	14.000	25	1.795
NCMPV9	27/03/2014	Put	14.010	0	1.590
NCMT99	27/03/2014	Put	14.250	0	1.910
NCMTB9	27/03/2014	Put	14.500	82	2.030
NCMQR9	27/03/2014	Put	14.750	15	2.160
NCMNT9	27/03/2014	Put	15.000	27	2.285
NCMNV9	27/03/2014	Put	15.500	100	2.560
NCMLA9	27/03/2014	Put	16.000	72	2.870
NCMIV9	27/03/2014	Put	16.500	1,042	3.180
NCMR68	27/03/2014	Put	17.000	87	3.515
NCMIT9	27/03/2014	Put	17.500	43	3.860
NCMF78	27/03/2014	Put	18.000	135	4.220
NCMBX9	27/03/2014	Put	18.500	0	4.595
NCMBZ8	27/03/2014	Put	19.000	60	4.975
NCMBV9	27/03/2014	Put	19.500	75	5.380
NCMU87	27/03/2014	Put	20.000	63	5.785
NCMBT9	27/03/2014	Put	20.500	72	6.205
NCMTF7	27/03/2014	Put	21.000	71	6.635
NCMBK9	27/03/2014	Put	21.500	18	7.070
NCMSX9	27/03/2014	Put	22.000	10	7.520
NCMBM9	27/03/2014	Put	22.500	19	7.970
NCMSV9	27/03/2014	Put	23.000	230	8.430
NCMBP9	27/03/2014	Put	23.500	13	8.895
NCMT29	27/03/2014	Put	24.000	276	9.415
NCMKI9	27/03/2014	Put	24.010	249	9.325
NCMBR9	27/03/2014	Put	24.500	8	9.885
NCMWM9	27/03/2014	Put	24.510	133	9.630
NCMT49	27/03/2014	Put	25.000	1,092	10.345
NCMBI9	27/03/2014	Put	25.500	45	10.845
NCMSZ9	27/03/2014	Put	26.000	121	11.325
NCMSR9	27/03/2014	Put	27.000	60	12.320
NCMKU9	27/03/2014	Put	27.010	1,426	12.085
NCMST9	27/03/2014	Put	28.000	56	13.320
NCMSN9	27/03/2014	Put	29.000	11	14.325
NCMK79	27/03/2014	Put	29.510	53	14.495
NCMSP9	27/03/2014	Put	30.000	0	15.325
NCMKA9	27/03/2014	Put	30.010	0	14.980
NCMK49	27/03/2014	Put	30.510	0	15.465
NCMSY7	27/03/2014	Put	31.000	0	16.320
NCMK39	27/03/2014	Put	31.010	100	15.950
NCMB87	26/06/2014	Put	12.930	0	1.130
NCMV59	26/06/2014	Put	13.420	0	1.335
NCMTD9	26/06/2014	Put	13.920	0	1.580
NCMQT9	26/06/2014	Put	14.420	20	1.830
NCMNX9	26/06/2014	Put	14.920	110	2.110
NCMIX9	26/06/2014	Put	15.910	0	2.715
NCMR88	26/06/2014	Put	16.910	65	3.385
NCMI88	26/06/2014	Put	17.900	10	4.110
NCMC28	26/06/2014	Put	18.890	220	4.880
NCMUA7	26/06/2014	Put	19.890	20	5.710
NCMUC7	26/06/2014	Put	20.880	370	6.560
NCMYA9	26/06/2014	Put	21.880	51	7.450
NCMYB9	26/06/2014	Put	22.370	0	7.895
NCMQN7	26/06/2014	Put	22.870	0	8.355
NCMYE9	26/06/2014	Put	23.870	0	9.290
NCMYF9	26/06/2014	Put	24.860	20	10.225
NCMQL7	26/06/2014	Put	25.860	0	11.190
NCMQJ7	26/06/2014	Put	26.850	0	12.175
NCMQH7	26/06/2014	Put	27.840	0	13.165
NCMQR7	26/06/2014	Put	28.840	0	14.165
NCMQP7	26/06/2014	Put	29.830	0	15.150
NCMSM7	26/06/2014	Put	30.830	0	16.150
NCMUI8	26/06/2014	Put	34.810	0	20.130
NCMFQ8	26/06/2014	Put	36.300	20	21.620
NCMFR8	26/06/2014	Put	36.790	0	22.110
NCMBF7	25/09/2014	Put	12.930	0	1.250
NCMV79	25/09/2014	Put	13.420	0	1.475
NCMTF9	25/09/2014	Put	13.920	0	1.715
NCMQV9	25/09/2014	Put	14.420	0	1.975
NCMNZ9	25/09/2014	Put	14.920	0	2.255
NCMIZ9	25/09/2014	Put	15.910	0	2.855
NCMRF8	25/09/2014	Put	16.910	0	3.515
NCMIF8	25/09/2014	Put	17.900	0	4.225
NCMC48	25/09/2014	Put	18.890	0	4.980
NCMF99	25/09/2014	Put	19.890	220	5.790
NCMUE7	25/09/2014	Put	20.880	0	6.625
NCMQT7	25/09/2014	Put	21.880	0	7.495
NCMQX7	25/09/2014	Put	22.870	10	8.390
NCMQV7	25/09/2014	Put	23.870	0	9.310
NCMRF7	25/09/2014	Put	24.860	0	10.240
NCMR87	25/09/2014	Put	25.860	0	11.195
NCMQZ7	25/09/2014	Put	26.850	0	12.175
NCMR27	25/09/2014	Put	27.840	0	13.165
NCMR67	25/09/2014	Put	28.840	0	14.165
NCMR47	25/09/2014	Put	29.830	0	15.485
NCMSO7	25/09/2014	Put	30.830	0	16.460
NCMJF8	25/09/2014	Put	34.310	0	19.780
NCMJI8	25/09/2014	Put	34.810	2	20.290
NCMNR8	25/09/2014	Put	40.270	0	25.610
NCMNU8	25/09/2014	Put	41.770	0	27.105
NCMNV8	25/09/2014	Put	43.750	0	29.075
NCMKY7	25/09/2014	Put	44.750	0	30.075
NCMKZ7	25/09/2014	Put	49.720	0	35.045
NCML37	25/09/2014	Put	54.690	0	40.010
NCMC77	18/12/2014	Put	12.500
NCMBH7	18/12/2014	Put	13.000	0	1.720
NCMV99	18/12/2014	Put	13.500	0	1.940
NCMTH9	18/12/2014	Put	14.000	60	2.160
NCMP49	18/12/2014	Put	14.500	0	2.410
NCMP29	18/12/2014	Put	15.000	0	2.665
NCMJ29	18/12/2014	Put	16.000	15	3.240
NCMRH8	18/12/2014	Put	17.000	0	3.860
NCMF98	18/12/2014	Put	18.000	35	4.525
NCMC68	18/12/2014	Put	19.000	19	5.255
NCMUG7	18/12/2014	Put	20.000	0	6.025
NCMTH7	18/12/2014	Put	21.000	0	6.830
NCMTO9	18/12/2014	Put	22.000	36	7.675
NCMTQ9	18/12/2014	Put	23.000	0	8.555
NCMTU9	18/12/2014	Put	24.000	41	9.455
NCMTW9	18/12/2014	Put	25.000	46	10.390
NCMTY9	18/12/2014	Put	26.000	43	11.340
NCMTS9	18/12/2014	Put	27.000	23	12.325
NCMEQ9	18/12/2014	Put	28.000	91	13.320
NCMU19	18/12/2014	Put	29.000	0	14.320
NCMET9	18/12/2014	Put	30.000	0	15.320
NCMT17	18/12/2014	Put	31.000	0	16.320
NCMEU9	18/12/2014	Put	32.000	133	17.320
NCMEX9	18/12/2014	Put	34.000	90	19.320
NCMUK8	18/12/2014	Put	35.000	0	20.320
NCMJQ9	18/12/2014	Put	38.000	0	23.320
NCMJT9	18/12/2014	Put	40.000	0	25.320
NCMJU9	18/12/2014	Put	42.000	0	27.320
NCMC97	26/03/2015	Put	12.500
NCMBJ7	26/03/2015	Put	13.000	0	1.870
NCMVB9	26/03/2015	Put	13.500	0	2.095
NCMTJ9	26/03/2015	Put	14.000	0	2.325
NCMP69	26/03/2015	Put	14.500	0	2.585
NCMP89	26/03/2015	Put	15.000	0	2.845
NCMJ89	26/03/2015	Put	16.000	0	3.440
NCMJ49	26/03/2015	Put	17.000	0	4.065
NCMC49	26/03/2015	Put	18.000	0	4.655
NCMC29	26/03/2015	Put	19.000	0	5.370
NCMBZ9	26/03/2015	Put	20.000	0	6.225
NCMC89	26/03/2015	Put	21.000	0	7.010
NCMC69	26/03/2015	Put	22.000	0	7.745
NCMCJ9	26/03/2015	Put	23.000	0	8.610
NCMCH9	26/03/2015	Put	24.000	0	9.495
NCMCF9	26/03/2015	Put	25.000	0	10.415
NCMCL9	26/03/2015	Put	26.000	0	11.395
NCMCG7	25/06/2015	Put	12.500
NCMBL7	25/06/2015	Put	13.000	0	1.985
NCMVD9	25/06/2015	Put	13.500	0	2.210
NCMTL9	25/06/2015	Put	14.000	0	2.435
NCMPM9	25/06/2015	Put	14.500	0	2.695
NCMPK9	25/06/2015	Put	15.000	0	2.955
NCMJA9	25/06/2015	Put	16.000	0	3.540
NCMRJ8	25/06/2015	Put	17.000	0	4.160
NCMFG8	25/06/2015	Put	18.000	0	4.840
NCMC88	25/06/2015	Put	19.000	0	5.445
NCMUK7	25/06/2015	Put	20.000	0	6.315
NCMTJ7	25/06/2015	Put	21.000	20	6.925
NCMRX7	25/06/2015	Put	22.000	1	7.740
NCMRT7	25/06/2015	Put	23.000	2	8.595
NCMRV7	25/06/2015	Put	24.000	0	9.480
NCMRH7	25/06/2015	Put	25.000	0	10.390
NCMRJ7	25/06/2015	Put	26.000	0	11.425
NCMRP7	25/06/2015	Put	27.000	0	12.360
NCMRR7	25/06/2015	Put	28.000	0	13.325
NCMRL7	25/06/2015	Put	29.000	0	14.320
NCMRN7	25/06/2015	Put	30.000	0	15.320
NCMT37	25/06/2015	Put	31.000	0	16.320
NCMCI7	17/12/2015	Put	12.500
NCMBO7	17/12/2015	Put	13.000	0	2.215
NCMVF9	17/12/2015	Put	13.500	0	2.425
NCMU29	17/12/2015	Put	14.000	0	2.655
NCMPO9	17/12/2015	Put	14.500	0	2.890
NCMPQ9	17/12/2015	Put	15.000	0	3.130
NCMJC9	17/12/2015	Put	16.000	0	3.700
NCMRL8	17/12/2015	Put	17.000	0	4.290
NCMFU8	17/12/2015	Put	18.000	0	4.940
NCMFI8	17/12/2015	Put	19.000	5	5.620
NCMFY8	17/12/2015	Put	20.000	7	6.340
NCMFW8	17/12/2015	Put	21.000	0	7.100
NCMFK8	17/12/2015	Put	22.000	7	7.895
NCMFO8	17/12/2015	Put	23.000	0	8.725
NCMG38	17/12/2015	Put	24.000	1	9.595
NCMG18	17/12/2015	Put	25.000	0	10.455
NCMY69	17/12/2015	Put	25.500	21	10.925
NCMG58	17/12/2015	Put	26.000	40	11.370
NCMGP8	17/12/2015	Put	27.000	0	12.440
NCMIP8	17/12/2015	Put	28.000	0	13.380
NCMM38	17/12/2015	Put	29.000	30	14.340
NCMWQ8	17/12/2015	Put	35.000	0	20.320
NCMWP8	17/12/2015	Put	38.000	0	23.320
NCMWM8	17/12/2015	Put	40.000	0	25.320

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links