Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
NCM 10.240 Down -0.080 10.210 10.260 10.120 10.320 10.070 3,802,243 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMWX9 23/04/2014 Call 0.010 10.235 10.235 0.000   50 10.235
NCMML7 23/04/2014 Call 5.250 4.995 4.995 0.000   0 4.995
NCMN97 23/04/2014 Put 5.250 0.000 0.000 0.000   640 0.000
NCMGX7 23/04/2014 Call 5.500 4.745 4.745 0.000   0 4.745
NCMGY7 23/04/2014 Put 5.500 0.000 0.000 0.000   270 0.000
NCMG37 23/04/2014 Call 5.750 4.495 4.495 0.000   0 4.495
NCMG47 23/04/2014 Put 5.750 0.000 0.000 0.000   0 0.000
NCMYK9 23/04/2014 Call 6.000 4.245 4.245 0.000   0 4.245
NCMYL9 23/04/2014 Put 6.000 0.000 0.000 0.000   0 0.000
NCMX39 23/04/2014 Call 6.250 3.995 3.995 0.000   0 3.995
NCMX49 23/04/2014 Put 6.250 0.000 0.000 0.000   0 0.000
NCMM69 23/04/2014 Call 6.500 3.745 3.745 0.000   0 3.745
NCMM79 23/04/2014 Put 6.500 0.000 0.000 0.000   180 0.000
NCMLO9 23/04/2014 Call 6.750 3.495 3.495 0.000   50 3.495
NCMLP9 23/04/2014 Put 6.750 0.000 0.000 0.000   0 0.000
NCMJI9 23/04/2014 Call 7.000 3.245 3.245 0.000   385 3.245
NCMJJ9 23/04/2014 Put 7.000 0.000 0.000 0.000   630 0.000
NCMIH9 23/04/2014 Call 7.250 2.995 2.995 0.000   185 2.995
NCMII9 23/04/2014 Put 7.250 0.000 0.000 0.000   180 0.000
NCME79 23/04/2014 Call 7.500 2.745 2.745 0.000   12 2.745
NCME89 23/04/2014 Put 7.500 0.000 0.000 0.000   1,760 0.000
NCMDO9 23/04/2014 Call 7.750 2.495 2.495 0.000   68 2.495
NCMDP9 23/04/2014 Put 7.750 0.000 0.000 0.000   275 0.000
NCMCX9 23/04/2014 Call 8.000 2.245 2.245 0.000   0 2.245
NCMCY9 23/04/2014 Put 8.000 0.000 0.000 0.000   1,287 0.000
NCMXP8 23/04/2014 Call 8.250 1.995 1.995 0.000   0 1.995
NCMXQ8 23/04/2014 Put 8.250 0.001 0.001 0.000   711 0.001
NCMWB8 23/04/2014 Call 8.500 1.745 1.745 0.000   419 1.745
NCMWG8 23/04/2014 Put 8.500 0.002 0.002 0.000   2,543 0.002
NCMWF9 23/04/2014 Call 8.510 1.735 1.735 0.000   0 1.735
NCMWG9 23/04/2014 Put 8.510 0.002 0.002 0.000   42 0.002
NCMW98 23/04/2014 Call 8.750 1.500 1.500 0.000   195 1.500
NCMWA8 23/04/2014 Put 8.750 0.004 0.004 0.000   700 0.004
NCMWE9 23/04/2014 Call 8.760 1.490 1.490 0.000   0 1.490
NCMWD9 23/04/2014 Put 8.760 0.004 0.004 0.000   50 0.004
NCMW78 23/04/2014 Call 9.000 1.255 1.255 0.000   465 1.255
NCMW88 23/04/2014 Put 9.000 0.008 0.008 0.000   2,636 0.008
NCMWB9 23/04/2014 Call 9.010 1.245 1.245 0.000   300 1.245
NCMWC9 23/04/2014 Put 9.010 0.008 0.008 0.000   497 0.008
NCMVW8 23/04/2014 Call 9.250 1.010 1.010 0.000   145 1.010
NCMVX8 23/04/2014 Put 9.250 0.015 0.015 0.020 100 1,195 0.015
NCMWA9 23/04/2014 Call 9.260 1.000 1.000 0.000   0 1.000
NCMW99 23/04/2014 Put 9.260 0.015 0.015 0.000   130 0.015
NCMVM8 23/04/2014 Call 9.500 0.775 0.775 0.000   949 0.775
NCMVN8 23/04/2014 Put 9.500 0.030 0.030 0.030 324 4,468 0.030
NCMRX9 23/04/2014 Call 9.510 0.770 0.770 0.690 35 49 0.770
NCMRW9 23/04/2014 Put 9.510 0.030 0.030 0.000   273 0.030
NCMVI8 23/04/2014 Call 9.750 0.560 0.560 0.520 85 886 0.560
NCMVJ8 23/04/2014 Put 9.750 0.060 0.060 0.000   3,026 0.060
NCMVS8 23/04/2014 Call 10.000 0.365 0.365 0.280 335 1,904 0.365
NCMVT8 23/04/2014 Put 10.000 0.120 0.120 0.100 764 3,514 0.120
NCMN89 23/04/2014 Call 10.010 0.360 0.360 0.000   185 0.360
NCMN99 23/04/2014 Put 10.010 0.120 0.120 0.165 453 969 0.120
NCMVY8 23/04/2014 Call 10.250 0.215 0.215 0.175 830 2,527 0.215
NCMVZ8 23/04/2014 Put 10.250 0.215 0.215 0.220 1 1,165 0.215
NCMNL9 23/04/2014 Call 10.260 0.210 0.210 0.145 100 303 0.210
NCMNK9 23/04/2014 Put 10.260 0.220 0.220 0.295 110 490 0.220
NCMVG8 23/04/2014 Call 10.500 0.115 0.115 0.085 847 3,350 0.115
NCMVH8 23/04/2014 Put 10.500 0.365 0.365 0.340 200 2,713 0.365
NCMPR7 23/04/2014 Call 10.510 0.110 0.110 0.000 30 1,290 0.110
NCMPS7 23/04/2014 Put 10.510 0.370 0.370 0.000   845 0.370
NCMVA8 23/04/2014 Call 10.750 0.055 0.055 0.030 183 1,728 0.055
NCMVB8 23/04/2014 Put 10.750 0.555 0.555 0.000   1,305 0.555
NCMM59 23/04/2014 Call 10.760 0.055 0.055 0.000   1,207 0.055
NCMMC9 23/04/2014 Put 10.760 0.565 0.565 0.000   662 0.565
NCMVQ8 23/04/2014 Call 11.000 0.025 0.025 0.015 30 6,135 0.025
NCMVR8 23/04/2014 Put 11.000 0.780 0.780 0.000 100 1,811 0.780
NCMR28 23/04/2014 Call 11.010 0.025 0.025 0.000   1,494 0.025
NCMRO8 23/04/2014 Put 11.010 0.785 0.785 0.000 40 1,516 0.785
NCMW18 23/04/2014 Call 11.250 0.010 0.010 0.000   1,969 0.010
NCMW28 23/04/2014 Put 11.250 1.015 1.015 0.000 450 980 1.015
NCMS49 23/04/2014 Call 11.260 0.010 0.010 0.000   935 0.010
NCMS39 23/04/2014 Put 11.260 1.025 1.025 0.000   71 1.025
NCMVE8 23/04/2014 Call 11.500 0.005 0.005 0.005 183 11,963 0.005
NCMVF8 23/04/2014 Put 11.500 1.260 1.260 0.000 80 3,213 1.260
NCMDU9 23/04/2014 Call 11.510 0.005 0.005 0.000   776 0.005
NCMDZ9 23/04/2014 Put 11.510 1.270 1.270 0.805 400 500 1.270
NCMVC8 23/04/2014 Call 11.750 0.003 0.003 0.000   1,506 0.003
NCMVD8 23/04/2014 Put 11.750 1.510 1.510 0.000   265 1.510
NCMW39 23/04/2014 Call 11.760 0.003 0.003 0.000   109 0.003
NCMW49 23/04/2014 Put 11.760 1.515 1.515 0.000   380 1.515
NCMVU8 23/04/2014 Call 12.000 0.001 0.001 0.000   3,756 0.001
NCMVV8 23/04/2014 Put 12.000 1.760 1.760 0.000   1,878 1.760
NCMY39 23/04/2014 Call 12.010 0.001 0.001 0.000   831 0.001
NCMXS9 23/04/2014 Put 12.010 1.765 1.765 0.000   576 1.765
NCMVK8 23/04/2014 Call 12.250 0.000 0.000 0.000   1,826 0.000
NCMVL8 23/04/2014 Put 12.250 2.010 2.010 0.000   299 2.010
NCMV88 23/04/2014 Call 12.500 0.000 0.000 0.000   6,634 0.000
NCMV98 23/04/2014 Put 12.500 2.260 2.260 0.000   10 2.260
NCMR18 23/04/2014 Call 12.510 0.000 0.000 0.000   305 0.000
NCMQZ8 23/04/2014 Put 12.510 2.265 2.265 0.000   318 2.265
NCMVO8 23/04/2014 Call 12.750 0.000 0.000 0.000   1,836 0.000
NCMVP8 23/04/2014 Put 12.750 2.510 2.510 0.000   0 2.510
NCMPW8 23/04/2014 Call 13.000 0.000 0.000 0.000   5,814 0.000
NCMQ68 23/04/2014 Put 13.000 2.760 2.760 0.000   0 2.760
NCMRQ8 23/04/2014 Call 13.010 0.000 0.000 0.000   308 0.000
NCMRP8 23/04/2014 Put 13.010 2.765 2.765 0.000   120 2.765
NCMQ78 23/04/2014 Call 13.250 0.000 0.000 0.000   2,612 0.000
NCMQ88 23/04/2014 Put 13.250 3.010 3.010 0.000   0 3.010
NCMI59 23/04/2014 Call 13.500 0.000 0.000 0.000   6,180 0.000
NCMI69 23/04/2014 Put 13.500 3.260 3.260 0.000   0 3.260
NCMRR8 23/04/2014 Call 13.510 0.000 0.000 0.000   124 0.000
NCMRS8 23/04/2014 Put 13.510 3.270 3.270 0.000   140 3.270
NCMI19 23/04/2014 Call 13.750 0.000 0.000 0.000   828 0.000
NCMI49 23/04/2014 Put 13.750 3.515 3.515 0.000   0 3.515
NCMMJ9 23/04/2014 Call 14.000 0.000 0.000 0.000   1,108 0.000
NCMMK9 23/04/2014 Put 14.000 3.775 3.775 0.000   0 3.775
NCMS18 23/04/2014 Call 14.010 0.000 0.000 0.000   100 0.000
NCMRT8 23/04/2014 Put 14.010 3.780 3.780 0.000   350 3.780
NCMPU7 23/04/2014 Call 14.510 0.000 0.000 0.000   476 0.000
NCMPT7 23/04/2014 Put 14.510 4.275 4.275 0.000   50 4.275
NCMS28 23/04/2014 Call 15.010 0.000 0.000 0.000   60 0.000
NCMS78 23/04/2014 Put 15.010 4.770 4.770 0.000   0 4.770
NCMS98 23/04/2014 Call 15.510 0.000 0.000 0.000   0 0.000
NCMS88 23/04/2014 Put 15.510 5.265 5.265 0.000   14 5.265
NCMSA8 23/04/2014 Call 16.010 0.000 0.000 0.000   100 0.000
NCMSB8 23/04/2014 Put 16.010 5.765 5.765 0.000   549 5.765
NCMSD8 23/04/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMSC8 23/04/2014 Put 16.510 6.265 6.265 0.000   654 6.265
NCMSE8 23/04/2014 Call 17.010 0.000 0.000 0.000   0 0.000
NCMSF8 23/04/2014 Put 17.010 6.765 6.765 0.000   1,825 6.765
NCMSH8 23/04/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMSG8 23/04/2014 Put 17.510 7.265 7.265 0.000   0 7.265
NCMSI8 23/04/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMSJ8 23/04/2014 Put 18.010 7.765 7.765 0.000   315 7.765
NCMSL8 23/04/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMSK8 23/04/2014 Put 18.510 8.260 8.260 0.000   0 8.260
NCMST8 23/04/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMSS8 23/04/2014 Put 19.010 8.760 8.760 0.000   281 8.760
NCMSM8 23/04/2014 Call 19.510 0.000 0.000 0.000   0 0.000
NCMSN8 23/04/2014 Put 19.510 9.260 9.260 0.000 31 90 9.260
NCMSU8 23/04/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMSV8 23/04/2014 Put 20.010 9.760 9.760 0.000 61 61 9.760
NCMSX8 23/04/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMSW8 23/04/2014 Put 20.510 10.260 10.260 0.000   0 10.260
NCMYQ8 23/04/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMYP8 23/04/2014 Put 21.010 10.760 10.760 0.000   20 10.760
NCMSY8 23/04/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSZ8 23/04/2014 Put 21.510 11.260 11.260 0.000   22 11.260
NCMT28 23/04/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMT18 23/04/2014 Put 22.010 11.760 11.760 0.000   12 11.760
NCMT38 23/04/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMT88 23/04/2014 Put 22.510 12.260 12.260 0.000   100 12.260
NCMU79 23/04/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMU89 23/04/2014 Put 23.010 12.760 12.760 0.000   16 12.760
NCMSA9 23/04/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMS99 23/04/2014 Put 23.510 13.260 13.260 0.000   32 13.260
NCMSB9 23/04/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSC9 23/04/2014 Put 24.010 13.760 13.760 0.000   0 13.760
NCMSE9 23/04/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMSD9 23/04/2014 Put 24.510 14.260 14.260 0.000   148 14.260
NCMQ39 23/04/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMQ29 23/04/2014 Put 25.010 14.760 14.760 0.000   40 14.760
NCMPZ9 23/04/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMQ19 23/04/2014 Put 25.510 15.260 15.260 15.320 8 8 15.260
NCMPY9 23/04/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMPX9 23/04/2014 Put 26.010 15.760 15.760 0.000   0 15.760
NCMNQ9 23/04/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMNR9 23/04/2014 Put 26.510 16.260 16.260 0.000   155 16.260
NCMXN8 23/04/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMXO8 23/04/2014 Put 27.010 16.760 16.760 0.000   373 16.760
NCMXM8 23/04/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMXL8 23/04/2014 Put 27.510 17.260 17.260 17.335 12 46 17.260
NCMUN9 23/04/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMUO9 23/04/2014 Put 28.010 17.760 17.760 0.000   0 17.760
NCMUW9 23/04/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMUV9 23/04/2014 Put 29.510 19.260 19.260 0.000   0 19.260
NCMWK9 23/04/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWJ9 23/04/2014 Put 30.010 19.760 19.760 0.000   0 19.760
NCMWN9 23/04/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMWO9 23/04/2014 Put 30.510 20.255 20.255 0.000   0 20.255
NCMVS9 23/04/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMVT9 23/04/2014 Put 31.010 20.755 20.755 0.000   0 20.755
NCMRZ9 23/04/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMRY9 23/04/2014 Put 31.510 21.255 21.255 0.000   61 21.255
NCMNK7 29/05/2014 Call 5.250 5.010 5.010 0.000   0 5.010
NCMNL7 29/05/2014 Put 5.250 0.001 0.001 0.000   100 0.001
NCMI27 29/05/2014 Call 5.500 4.765 4.765 0.000   0 4.765
NCMI37 29/05/2014 Put 5.500 0.003 0.003 0.000   15 0.003
NCMGZ7 29/05/2014 Call 5.750 4.515 4.515 0.000   0 4.515
NCMI17 29/05/2014 Put 5.750 0.004 0.004 0.000   650 0.004
NCMZP9 29/05/2014 Call 6.000 4.270 4.270 0.000   0 4.270
NCMZQ9 29/05/2014 Put 6.000 0.007 0.007 0.000   0 0.007
NCMPZ7 29/05/2014 Call 6.010 4.260 4.260 0.000   0 4.260
NCMQ17 29/05/2014 Put 6.010 0.007 0.007 0.000   10 0.007
NCMZJ9 29/05/2014 Call 6.250 4.020 4.020 0.000   0 4.020
NCMZK9 29/05/2014 Put 6.250 0.009 0.009 0.000   15 0.009
NCMCP7 29/05/2014 Call 6.500 3.770 3.770 0.000   0 3.770
NCMCQ7 29/05/2014 Put 6.500 0.010 0.010 0.000   300 0.010
NCMZV9 29/05/2014 Call 6.750 3.520 3.520 0.000   0 3.520
NCMZW9 29/05/2014 Put 6.750 0.015 0.015 0.000   10 0.015
NCMZ79 29/05/2014 Call 7.000 3.275 3.275 0.000   0 3.275
NCMZ89 29/05/2014 Put 7.000 0.020 0.020 0.000   614 0.020
NCMQ77 29/05/2014 Call 7.010 3.265 3.265 0.000   0 3.265
NCMQ67 29/05/2014 Put 7.010 0.020 0.020 0.000   20 0.020
NCMZN9 29/05/2014 Call 7.250 3.030 3.030 0.000   0 3.030
NCMZO9 29/05/2014 Put 7.250 0.025 0.025 0.000   300 0.025
NCMCN7 29/05/2014 Call 7.500 2.790 2.790 0.000   0 2.790
NCMCO7 29/05/2014 Put 7.500 0.035 0.035 0.000 200 630 0.035
NCMZT9 29/05/2014 Call 7.750 2.555 2.555 0.000   0 2.555
NCMZU9 29/05/2014 Put 7.750 0.045 0.045 0.000   105 0.045
NCMZ59 29/05/2014 Call 8.000 2.320 2.320 0.000   10 2.320
NCMZ69 29/05/2014 Put 8.000 0.055 0.055 0.000   1,212 0.055
NCMQ87 29/05/2014 Call 8.010 2.310 2.310 0.000   53 2.310
NCMQ97 29/05/2014 Put 8.010 0.060 0.060 0.000   310 0.060
NCMZL9 29/05/2014 Call 8.250 2.095 2.095 0.000   390 2.095
NCMZM9 29/05/2014 Put 8.250 0.075 0.075 0.085 100 2,646 0.075
NCMBP7 29/05/2014 Call 8.500 1.870 1.870 0.000   425 1.870
NCMBQ7 29/05/2014 Put 8.500 0.100 0.100 0.100 30 620 0.100
NCMC37 29/05/2014 Call 8.510 1.860 1.860 0.000   0 1.860
NCMC27 29/05/2014 Put 8.510 0.105 0.105 0.115 100 400 0.105
NCMZR9 29/05/2014 Call 8.750 1.655 1.655 0.000   23 1.655
NCMZS9 29/05/2014 Put 8.750 0.135 0.135 0.145 265 1,205 0.135
NCMC47 29/05/2014 Call 8.760 1.645 1.645 0.000   0 1.645
NCMC57 29/05/2014 Put 8.760 0.135 0.135 0.000   0 0.135
NCMZH9 29/05/2014 Call 9.000 1.445 1.445 0.000   443 1.445
NCMZI9 29/05/2014 Put 9.000 0.175 0.175 0.185 50 2,141 0.175
NCMRZ7 29/05/2014 Call 9.010 1.440 1.440 0.000   745 1.440
NCMRY7 29/05/2014 Put 9.010 0.180 0.180 0.200 105 1,855 0.180
NCMCL7 29/05/2014 Call 9.250 1.250 1.250 0.000   70 1.250
NCMCM7 29/05/2014 Put 9.250 0.230 0.230 0.000   745 0.230
NCMCK7 29/05/2014 Call 9.260 1.240 1.240 0.000   0 1.240
NCMCJ7 29/05/2014 Put 9.260 0.235 0.235 0.000   225 0.235
NCMBV7 29/05/2014 Call 9.500 1.065 1.065 0.000   953 1.065
NCMBW7 29/05/2014 Put 9.500 0.300 0.300 0.000   6,314 0.300
NCMCN8 29/05/2014 Call 9.510 1.060 1.060 0.000   210 1.060
NCMCO8 29/05/2014 Put 9.510 0.300 0.300 0.315 33 550 0.300
NCMZ37 29/05/2014 Call 9.750 0.900 0.900 0.000   373 0.900
NCMZ47 29/05/2014 Put 9.750 0.385 0.385 0.385 1 608 0.385
NCMD47 29/05/2014 Call 9.760 0.890 0.890 0.000   0 0.890
NCMD57 29/05/2014 Put 9.760 0.385 0.385 0.000   0 0.385
NCMZF7 29/05/2014 Call 10.000 0.745 0.745 0.680 10 2,336 0.745
NCMZG7 29/05/2014 Put 10.000 0.480 0.480 0.480 55 4,443 0.480
NCMNM9 29/05/2014 Call 10.010 0.740 0.740 0.000   114 0.740
NCMNN9 29/05/2014 Put 10.010 0.485 0.485 0.000 10 665 0.485
NCMZH7 29/05/2014 Call 10.250 0.610 0.610 0.560 250 1,660 0.610
NCMZI7 29/05/2014 Put 10.250 0.595 0.595 0.000   1,055 0.595
NCMNP9 29/05/2014 Call 10.260 0.610 0.610 0.565 50 908 0.610
NCMNO9 29/05/2014 Put 10.260 0.600 0.600 0.000   347 0.600
NCMCP8 29/05/2014 Call 10.500 0.495 0.495 0.440 70 1,380 0.495
NCMCQ8 29/05/2014 Put 10.500 0.730 0.730 0.800 100 1,413 0.730
NCMD77 29/05/2014 Call 10.510 0.490 0.490 0.445 58 64 0.490
NCMD67 29/05/2014 Put 10.510 0.735 0.735 0.000   344 0.735
NCMDW8 29/05/2014 Call 10.750 0.400 0.400 0.400 215 1,654 0.400
NCMDX8 29/05/2014 Put 10.750 0.880 0.880 0.000   726 0.880
NCMD87 29/05/2014 Call 10.760 0.395 0.395 0.350 35 150 0.395
NCMD97 29/05/2014 Put 10.760 0.885 0.885 0.000 40 1,575 0.885
NCMDY8 29/05/2014 Call 11.000 0.315 0.315 0.310 406 2,401 0.315
NCMDZ8 29/05/2014 Put 11.000 1.050 1.050 0.000 550 4,088 1.050
NCMNM8 29/05/2014 Call 11.010 0.315 0.315 0.305 620 1,733 0.315
NCMNL8 29/05/2014 Put 11.010 1.050 1.050 0.000   1,629 1.050
NCMES8 29/05/2014 Call 11.250 0.250 0.250 0.000   981 0.250
NCMET8 29/05/2014 Put 11.250 1.230 1.230 0.000   325 1.230
NCMDL7 29/05/2014 Call 11.260 0.245 0.245 0.000   90 0.245
NCMDK7 29/05/2014 Put 11.260 1.230 1.230 0.000   0 1.230
NCMEU8 29/05/2014 Call 11.500 0.190 0.190 0.190 310 1,478 0.190
NCMEV8 29/05/2014 Put 11.500 1.425 1.425 0.000 80 3,224 1.425
NCMDM7 29/05/2014 Call 11.510 0.190 0.190 0.000   102 0.190
NCMDN7 29/05/2014 Put 11.510 1.425 1.425 0.000   0 1.425
NCMM88 29/05/2014 Call 11.750 0.150 0.150 0.000   1,841 0.150
NCMM98 29/05/2014 Put 11.750 1.635 1.635 0.000   500 1.635
NCMDP7 29/05/2014 Call 11.760 0.150 0.150 0.000   173 0.150
NCMDO7 29/05/2014 Put 11.760 1.635 1.635 0.000   0 1.635
NCMMO8 29/05/2014 Call 12.000 0.115 0.115 0.120 220 1,923 0.115
NCMMP8 29/05/2014 Put 12.000 1.850 1.850 0.000   977 1.850
NCMJY7 29/05/2014 Call 12.010 0.115 0.115 0.000   762 0.115
NCMJZ7 29/05/2014 Put 12.010 1.850 1.850 0.000   818 1.850
NCMP48 29/05/2014 Call 12.250 0.090 0.090 0.000   1,821 0.090
NCMP58 29/05/2014 Put 12.250 2.075 2.075 0.000   0 2.075
NCMDQ7 29/05/2014 Call 12.260 0.090 0.090 0.000   1,360 0.090
NCMDR7 29/05/2014 Put 12.260 2.075 2.075 0.000   0 2.075
NCMP68 29/05/2014 Call 12.500 0.070 0.070 0.000   4,617 0.070
NCMP78 29/05/2014 Put 12.500 2.310 2.310 0.000   0 2.310
NCMK27 29/05/2014 Call 12.510 0.070 0.070 0.000   659 0.070
NCMK17 29/05/2014 Put 12.510 2.305 2.305 0.000   382 2.305
NCMP88 29/05/2014 Call 12.750 0.055 0.055 0.000 125 2,763 0.055
NCMP98 29/05/2014 Put 12.750 2.545 2.545 0.000   0 2.545
NCMQ98 29/05/2014 Call 13.000 0.045 0.045 0.000   4,152 0.045
NCMQA8 29/05/2014 Put 13.000 2.790 2.790 0.000   0 2.790
NCMKG7 29/05/2014 Call 13.010 0.045 0.045 0.000   486 0.045
NCMKF7 29/05/2014 Put 13.010 2.780 2.780 0.000   35 2.780
NCMQB8 29/05/2014 Call 13.250 0.035 0.035 0.000   1,129 0.035
NCMQC8 29/05/2014 Put 13.250 3.030 3.030 0.000   0 3.030
NCMI99 29/05/2014 Call 13.500 0.030 0.030 0.000   401 0.030
NCMIM9 29/05/2014 Put 13.500 3.280 3.280 0.000   0 3.280
NCMKD7 29/05/2014 Call 13.510 0.030 0.030 0.000   300 0.030
NCMKE7 29/05/2014 Put 13.510 3.270 3.270 0.000   1,572 3.270
NCMI79 29/05/2014 Call 13.750 0.025 0.025 0.000   575 0.025
NCMI89 29/05/2014 Put 13.750 3.525 3.525 0.000   0 3.525
NCMML9 29/05/2014 Call 14.000 0.025 0.025 0.000   1,585 0.025
NCMMM9 29/05/2014 Put 14.000 3.770 3.770 0.000   0 3.770
NCMKJ7 29/05/2014 Call 14.010 0.025 0.025 0.000   510 0.025
NCMKK7 29/05/2014 Put 14.010 3.755 3.755 0.000   955 3.755
NCMTA8 29/05/2014 Call 14.510 0.015 0.015 0.000   121 0.015
NCMT98 29/05/2014 Put 14.510 4.240 4.240 0.000   85 4.240
NCMTE8 29/05/2014 Call 15.010 0.009 0.009 0.000   765 0.009
NCMTD8 29/05/2014 Put 15.010 4.735 4.735 0.000   555 4.735
NCMTB8 29/05/2014 Call 15.510 0.005 0.005 0.000   810 0.005
NCMTC8 29/05/2014 Put 15.510 5.230 5.230 0.000   30 5.230
NCMTF8 29/05/2014 Call 16.010 0.003 0.003 0.000   0 0.003
NCMTG8 29/05/2014 Put 16.010 5.725 5.725 0.000   500 5.725
NCMU48 29/05/2014 Call 16.510 0.002 0.002 0.000   0 0.002
NCMU58 29/05/2014 Put 16.510 6.220 6.220 0.000   95 6.220
NCMTI8 29/05/2014 Call 17.010 0.001 0.001 0.000   0 0.001
NCMTH8 29/05/2014 Put 17.010 6.720 6.720 0.000   50 6.720
NCMU38 29/05/2014 Call 17.510 0.000 0.000 0.000   0 0.000
NCMU28 29/05/2014 Put 17.510 7.215 7.215 0.000   4 7.215
NCMNT7 29/05/2014 Call 18.010 0.000 0.000 0.000   2,200 0.000
NCMNS7 29/05/2014 Put 18.010 7.715 7.715 0.000   235 7.715
NCMTZ8 29/05/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMU18 29/05/2014 Put 18.510 8.215 8.215 0.000   0 8.215
NCMTJ8 29/05/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMTK8 29/05/2014 Put 19.010 8.710 8.710 8.790 35 44 8.710
NCMTY8 29/05/2014 Call 19.510 0.000 0.000 0.000   0 0.000
NCMTX8 29/05/2014 Put 19.510 9.210 9.210 0.000   0 9.210
NCMTM8 29/05/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMTL8 29/05/2014 Put 20.010 9.710 9.710 0.000 61 181 9.710
NCMTV8 29/05/2014 Call 20.510 0.000 0.000 0.000   0 0.000
NCMTW8 29/05/2014 Put 20.510 10.205 10.205 0.000   40 10.205
NCMTN8 29/05/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMTO8 29/05/2014 Put 21.010 10.705 10.705 0.000   68 10.705
NCMTU8 29/05/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMTT8 29/05/2014 Put 21.510 11.205 11.205 0.000   30 11.205
NCMTQ8 29/05/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMTP8 29/05/2014 Put 22.010 11.705 11.705 0.000   100 11.705
NCMTR8 29/05/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMTS8 29/05/2014 Put 22.510 12.200 12.200 0.000   1,028 12.200
NCMUD9 29/05/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMUE9 29/05/2014 Put 23.010 12.700 12.700 0.000   15 12.700
NCMSF9 29/05/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMSG9 29/05/2014 Put 23.510 13.200 13.200 0.000   0 13.200
NCMSI9 29/05/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMSH9 29/05/2014 Put 24.010 13.695 13.695 0.000   65 13.695
NCMUX9 29/05/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMUY9 29/05/2014 Put 24.510 14.195 14.195 0.000   10 14.195
NCMLH9 29/05/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMLI9 29/05/2014 Put 25.010 14.695 14.695 0.000   111 14.695
NCMQ89 29/05/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMQ99 29/05/2014 Put 25.510 15.190 15.190 0.000 7 19 15.190
NCMQ79 29/05/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMQ69 29/05/2014 Put 26.010 15.690 15.690 0.000   43 15.690
NCMQ49 29/05/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMQ59 29/05/2014 Put 26.510 16.190 16.190 0.000   15 16.190
NCMVP9 29/05/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMVO9 29/05/2014 Put 28.010 17.685 17.685 0.000 10 10 17.685
NCMVQ9 29/05/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMVR9 29/05/2014 Put 29.510 19.180 19.180 0.000   0 19.180
NCMWQ9 29/05/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWP9 29/05/2014 Put 30.010 19.680 19.680 0.000   0 19.680
NCMWR9 29/05/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMWS9 29/05/2014 Put 30.510 20.175 20.175 0.000   0 20.175
NCMS29 29/05/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMS19 29/05/2014 Put 31.510 21.175 21.175 0.000   28 21.175
NCMLK7 26/06/2014 Call 0.010 10.285 10.285 0.000   24,299 10.285
NCMDY7 26/06/2014 Call 3.980 6.280 6.280 0.000   0 6.280
NCMDZ7 26/06/2014 Put 3.980 0.000 0.000 0.000   100 0.000
NCME27 26/06/2014 Call 4.470 5.795 5.795 0.000   0 5.795
NCME17 26/06/2014 Put 4.470 0.001 0.001 0.000   600 0.001
NCME37 26/06/2014 Call 4.720 5.545 5.545 0.000   0 5.545
NCME47 26/06/2014 Put 4.720 0.001 0.001 0.000   160 0.001
NCME67 26/06/2014 Call 4.970 5.300 5.300 0.000   16 5.300
NCME57 26/06/2014 Put 4.970 0.002 0.002 0.000   630 0.002
NCMNM7 26/06/2014 Call 5.220 5.050 5.050 0.000   0 5.050
NCMNN7 26/06/2014 Put 5.220 0.004 0.004 0.000   130 0.004
NCMI47 26/06/2014 Call 5.470 4.805 4.805 0.000   0 4.805
NCMI57 26/06/2014 Put 5.470 0.007 0.007 0.000   400 0.007
NCMI67 26/06/2014 Call 5.720 4.555 4.555 0.000   0 4.555
NCMI77 26/06/2014 Put 5.720 0.010 0.010 0.000   400 0.010
NCMYM9 26/06/2014 Call 5.970 4.315 4.315 0.000   0 4.315
NCMYN9 26/06/2014 Put 5.970 0.015 0.015 0.000   400 0.015
NCMEZ7 26/06/2014 Call 5.980 4.305 4.305 0.000   150 4.305
NCMEY7 26/06/2014 Put 5.980 0.015 0.015 0.000   0 0.015
NCMYO9 26/06/2014 Call 6.220 4.070 4.070 0.000   0 4.070
NCMYP9 26/06/2014 Put 6.220 0.025 0.025 0.000   140 0.025
NCMM89 26/06/2014 Call 6.460 3.835 3.835 0.000   50 3.835
NCMM99 26/06/2014 Put 6.460 0.030 0.030 0.000   777 0.030
NCMLQ9 26/06/2014 Call 6.710 3.600 3.600 0.000   0 3.600
NCMLR9 26/06/2014 Put 6.710 0.040 0.040 0.000   118 0.040
NCMS17 26/06/2014 Call 6.720 3.590 3.590 0.000   50 3.590
NCMS27 26/06/2014 Put 6.720 0.040 0.040 0.000   0 0.040
NCMJK9 26/06/2014 Call 6.960 3.360 3.360 0.000   90 3.360
NCMJL9 26/06/2014 Put 6.960 0.050 0.050 0.000   300 0.050
NCMIJ9 26/06/2014 Call 7.210 3.125 3.125 0.000   196 3.125
NCMIK9 26/06/2014 Put 7.210 0.060 0.060 0.000   1,748 0.060
NCMZC8 26/06/2014 Call 7.460 2.895 2.895 0.000   94 2.895
NCMZD8 26/06/2014 Put 7.460 0.080 0.080 0.000   2,957 0.080
NCMDQ9 26/06/2014 Call 7.710 2.670 2.670 0.000   105 2.670
NCMDR9 26/06/2014 Put 7.710 0.100 0.100 0.000   1,538 0.100
NCMZ49 26/06/2014 Call 7.720 2.660 2.660 0.000   0 2.660
NCMZ39 26/06/2014 Put 7.720 0.100 0.100 0.000   152 0.100
NCMZE8 26/06/2014 Call 7.960 2.450 2.450 0.000   84 2.450
NCMZF8 26/06/2014 Put 7.960 0.125 0.125 0.130 210 1,448 0.125
NCMYJ8 26/06/2014 Call 8.090 2.335 2.335 0.000   45 2.335
NCMYK8 26/06/2014 Put 8.090 0.140 0.140 0.000   150 0.140
NCMFJ9 26/06/2014 Call 8.200 2.240 2.240 0.000   664 2.240
NCMFK9 26/06/2014 Put 8.200 0.155 0.155 0.000   476 0.155
NCMYM8 26/06/2014 Call 8.330 2.130 2.130 0.000   50 2.130
NCMYL8 26/06/2014 Put 8.330 0.170 0.170 0.000   200 0.170
NCMWU8 26/06/2014 Call 8.450 2.030 2.030 0.000   86 2.030
NCMWV8 26/06/2014 Put 8.450 0.195 0.195 0.000 200 5,366 0.195
NCMYN8 26/06/2014 Call 8.570 1.930 1.930 0.000   40 1.930
NCMYU8 26/06/2014 Put 8.570 0.215 0.215 0.000   329 0.215
NCMFP9 26/06/2014 Call 8.700 1.825 1.825 0.000   298 1.825
NCMFQ9 26/06/2014 Put 8.700 0.240 0.240 0.000   249 0.240
NCMB69 26/06/2014 Call 8.810 1.740 1.740 0.000   20 1.740
NCMYV8 26/06/2014 Put 8.810 0.260 0.260 0.000   627 0.260
NCMMA8 26/06/2014 Call 8.950 1.630 1.630 0.000   59 1.630
NCMMB8 26/06/2014 Put 8.950 0.295 0.295 0.295 250 575 0.295
NCMB79 26/06/2014 Call 9.050 1.555 1.555 0.000   840 1.555
NCMB89 26/06/2014 Put 9.050 0.320 0.320 0.000   675 0.320
NCMFT9 26/06/2014 Call 9.200 1.450 1.450 0.000   329 1.450
NCMFU9 26/06/2014 Put 9.200 0.360 0.360 0.000   1,700 0.360
NCMBF9 26/06/2014 Call 9.290 1.385 1.385 0.000   220 1.385
NCMB99 26/06/2014 Put 9.290 0.385 0.385 0.000   580 0.385
NCMJ98 26/06/2014 Call 9.450 1.270 1.270 0.000   289 1.270
NCMJA8 26/06/2014 Put 9.450 0.435 0.435 0.000   284 0.435
NCMBG9 26/06/2014 Call 9.530 1.220 1.220 0.000   0 1.220
NCMCM9 26/06/2014 Put 9.530 0.465 0.465 0.470 100 849 0.465
NCMFH9 26/06/2014 Call 9.700 1.115 1.115 0.000   312 1.115
NCMFI9 26/06/2014 Put 9.700 0.530 0.530 0.545 150 759 0.530
NCMCO9 26/06/2014 Call 9.770 1.070 1.070 0.000   20 1.070
NCMCN9 26/06/2014 Put 9.770 0.555 0.555 0.000   210 0.555
NCMYE7 26/06/2014 Call 9.940 0.970 0.970 0.000   2,198 0.970
NCMYF7 26/06/2014 Put 9.940 0.625 0.625 0.650 20 1,381 0.625
NCMFR9 26/06/2014 Call 10.190 0.835 0.835 0.000   1,176 0.835
NCMFS9 26/06/2014 Put 10.190 0.740 0.740 0.000   761 0.740
NCMX17 26/06/2014 Call 10.440 0.715 0.715 0.690 30 370 0.715
NCMX27 26/06/2014 Put 10.440 0.870 0.870 0.000   1,059 0.870
NCMFF9 26/06/2014 Call 10.690 0.605 0.605 0.000   4,637 0.605
NCMFG9 26/06/2014 Put 10.690 1.010 1.010 0.000   398 1.010
NCMX37 26/06/2014 Call 10.940 0.510 0.510 0.000   459 0.510
NCMX47 26/06/2014 Put 10.940 1.165 1.165 0.000   3,836 1.165
NCML39 26/06/2014 Call 11.010 0.485 0.485 0.480 360 746 0.485
NCML49 26/06/2014 Put 11.010 1.205 1.205 0.000   774 1.205
NCMFN9 26/06/2014 Call 11.190 0.430 0.430 0.405 440 2,084 0.430
NCMFO9 26/06/2014 Put 11.190 1.335 1.335 0.000 150 1,500 1.335
NCMUU9 26/06/2014 Call 11.210 0.420 0.420 0.415 70 369 0.420
NCMUT9 26/06/2014 Put 11.210 1.340 1.340 0.000   404 1.340
NCMSQ7 26/06/2014 Call 11.440 0.355 0.355 0.000   506 0.355
NCMSR7 26/06/2014 Put 11.440 1.510 1.510 0.000 275 403 1.510
NCMVG9 26/06/2014 Call 11.450 0.355 0.355 0.000   137 0.355
NCMVH9 26/06/2014 Put 11.450 1.510 1.510 0.000   0 1.510
NCMFL9 26/06/2014 Call 11.680 0.300 0.300 0.000   657 0.300
NCMFM9 26/06/2014 Put 11.680 1.695 1.695 0.000   70 1.695
NCMVJ9 26/06/2014 Call 11.690 0.295 0.295 0.000   299 0.295
NCMVI9 26/06/2014 Put 11.690 1.690 1.690 0.000   285 1.690
NCMSS7 26/06/2014 Call 11.930 0.245 0.245 0.000   1,548 0.245
NCMSU7 26/06/2014 Put 11.930 1.890 1.890 0.000 250 250 1.890
NCMVK9 26/06/2014 Call 11.940 0.245 0.245 0.000   10 0.245
NCMVL9 26/06/2014 Put 11.940 1.885 1.885 0.000   150 1.885
NCMJY9 26/06/2014 Call 12.010 0.235 0.235 0.000   315 0.235
NCMJZ9 26/06/2014 Put 12.010 1.940 1.940 0.000   560 1.940
NCMKO9 26/06/2014 Call 12.180 0.205 0.205 0.000   404 0.205
NCMKP9 26/06/2014 Put 12.180 2.100 2.100 0.000   1,129 2.100
NCMVN9 26/06/2014 Call 12.190 0.205 0.205 0.000   455 0.205
NCMVM9 26/06/2014 Put 12.190 2.090 2.090 0.000   2,290 2.090
NCMES7 26/06/2014 Call 12.430 0.170 0.170 0.000   24 0.170
NCMET7 26/06/2014 Put 12.430 2.315 2.315 0.000   200 2.315
NCMZ28 26/06/2014 Call 12.440 0.170 0.170 0.000   80 0.170
NCMZ18 26/06/2014 Put 12.440 2.305 2.305 0.000   0 2.305
NCMQC9 26/06/2014 Call 12.680 0.140 0.140 0.000 400 611 0.140
NCMQD9 26/06/2014 Put 12.680 2.535 2.535 0.000   250 2.535
NCMVT7 26/06/2014 Call 12.690 0.140 0.140 0.000   1,650 0.140
NCMVU7 26/06/2014 Put 12.690 2.525 2.525 0.000   113 2.525
NCMB77 26/06/2014 Call 12.930 0.115 0.115 0.000   382 0.115
NCMB87 26/06/2014 Put 12.930 2.760 2.760 0.000 100 350 2.760
NCML29 26/06/2014 Call 13.010 0.110 0.110 0.000   250 0.110
NCMK19 26/06/2014 Put 13.010 2.810 2.810 0.000   80 2.810
NCMUF9 26/06/2014 Call 13.180 0.100 0.100 0.000   740 0.100
NCMUG9 26/06/2014 Put 13.180 2.995 2.995 0.000 400 723 2.995
NCMVW7 26/06/2014 Call 13.190 0.100 0.100 0.000   200 0.100
NCMVV7 26/06/2014 Put 13.190 2.975 2.975 0.000   1,861 2.975
NCMV49 26/06/2014 Call 13.420 0.085 0.085 0.000   150 0.085
NCMV59 26/06/2014 Put 13.420 3.220 3.220 0.000   309 3.220
NCMZ38 26/06/2014 Call 13.430 0.085 0.085 0.000   0 0.085
NCMZ48 26/06/2014 Put 13.430 3.200 3.200 0.000   102 3.200
NCMUH9 26/06/2014 Call 13.670 0.075 0.075 0.000   1,007 0.075
NCMUI9 26/06/2014 Put 13.670 3.460 3.460 0.000   0 3.460
NCMXQ7 26/06/2014 Call 13.680 0.075 0.075 0.000   1,650 0.075
NCMXR7 26/06/2014 Put 13.680 3.435 3.435 0.000   250 3.435
NCMTC9 26/06/2014 Call 13.920 0.065 0.065 0.000   1,964 0.065
NCMTD9 26/06/2014 Put 13.920 3.700 3.700 0.000   7 3.700
NCMZO8 26/06/2014 Call 13.930 0.065 0.065 0.000   202 0.065
NCMZ58 26/06/2014 Put 13.930 3.670 3.670 0.000   849 3.670
NCMXL9 26/06/2014 Call 14.170 0.060 0.060 0.000   312 0.060
NCMXM9 26/06/2014 Put 14.170 3.940 3.940 0.000   50 3.940
NCMXT7 26/06/2014 Call 14.180 0.060 0.060 0.000   0 0.060
NCMXS7 26/06/2014 Put 14.180 3.910 3.910 0.000   344 3.910
NCMQS9 26/06/2014 Call 14.420 0.055 0.055 0.000   20 0.055
NCMQT9 26/06/2014 Put 14.420 4.185 4.185 0.000   24 4.185
NCMIN7 26/06/2014 Call 14.670 0.055 0.055 0.000   71 0.055
NCMIO7 26/06/2014 Put 14.670 4.430 4.430 0.000   0 4.430
NCMY38 26/06/2014 Call 14.910 0.050 0.050 0.000   80 0.050
NCMY48 26/06/2014 Put 14.910 4.615 4.615 0.000   1,617 4.615
NCMNW9 26/06/2014 Call 14.920 0.050 0.050 0.000   709 0.050
NCMNX9 26/06/2014 Put 14.920 4.680 4.680 0.000   50 4.680
NCMY28 26/06/2014 Call 15.400 0.050 0.050 0.000   0 0.050
NCMY18 26/06/2014 Put 15.400 5.090 5.090 5.200 23 5,407 5.090
NCMK97 26/06/2014 Call 15.410 0.050 0.050 0.000   250 0.050
NCMKA7 26/06/2014 Put 15.410 5.170 5.170 0.000   0 5.170
NCMP38 26/06/2014 Call 15.900 0.045 0.045 0.000   5,500 0.045
NCMP28 26/06/2014 Put 15.900 5.585 5.585 5.625 10 4,597 5.585
NCMIW9 26/06/2014 Call 15.910 0.045 0.045 0.000   321 0.045
NCMIX9 26/06/2014 Put 15.910 5.670 5.670 0.000   0 5.670
NCMZP8 26/06/2014 Call 16.420 0.040 0.040 0.000   0 0.040
NCMB49 26/06/2014 Put 16.420 6.100 6.100 0.000   0 6.100
NCMXY8 26/06/2014 Call 16.900 0.040 0.040 0.000   0 0.040
NCMXZ8 26/06/2014 Put 16.900 6.575 6.575 0.000   292 6.575
NCMR78 26/06/2014 Call 16.910 0.040 0.040 0.000   383 0.040
NCMR88 26/06/2014 Put 16.910 6.670 6.670 0.000   0 6.670
NCMMX9 26/06/2014 Call 17.410 0.035 0.035 0.000   0 0.035
NCMMY9 26/06/2014 Put 17.410 7.080 7.080 0.000   0 7.080
NCMI78 26/06/2014 Call 17.900 0.035 0.035 0.000   2,474 0.035
NCMI88 26/06/2014 Put 17.900 7.660 7.660 0.000   0 7.660
NCMXW8 26/06/2014 Call 17.910 0.035 0.035 0.000   0 0.035
NCMXV8 26/06/2014 Put 17.910 7.580 7.580 0.000   929 7.580
NCMC18 26/06/2014 Call 18.890 0.030 0.030 0.000   667 0.030
NCMC28 26/06/2014 Put 18.890 8.650 8.650 0.000   0 8.650
NCMR19 26/06/2014 Call 18.900 0.030 0.030 0.000   100 0.030
NCMR29 26/06/2014 Put 18.900 8.565 8.565 0.000   747 8.565
NCMVH7 26/06/2014 Call 19.400 0.025 0.025 0.000   29 0.025
NCMVA7 26/06/2014 Put 19.400 9.060 9.060 0.000   10 9.060
NCMU97 26/06/2014 Call 19.890 0.025 0.025 0.000   0 0.025
NCMUA7 26/06/2014 Put 19.890 9.650 9.650 0.000   0 9.650
NCMQZ9 26/06/2014 Call 19.900 0.025 0.025 0.000   0 0.025
NCMQY9 26/06/2014 Put 19.900 9.560 9.560 0.000   830 9.560
NCMUB7 26/06/2014 Call 20.880 0.020 0.020 0.000   0 0.020
NCMUC7 26/06/2014 Put 20.880 10.640 10.640 0.000   0 10.640
NCMQX9 26/06/2014 Call 20.890 0.020 0.020 0.000   0 0.020
NCMQW9 26/06/2014 Put 20.890 10.545 10.545 0.000   465 10.545
NCMY99 26/06/2014 Call 21.880 0.020 0.020 0.000   45 0.020
NCMYA9 26/06/2014 Put 21.880 11.640 11.640 0.000   0 11.640
NCMQG9 26/06/2014 Call 21.890 0.020 0.020 0.000   0 0.020
NCMQH9 26/06/2014 Put 21.890 11.540 11.540 0.000   280 11.540
NCMYC9 26/06/2014 Call 22.370 0.015 0.015 0.000   60 0.015
NCMYB9 26/06/2014 Put 22.370 12.130 12.130 0.000   0 12.130
NCMMV7 26/06/2014 Call 22.380 0.015 0.015 0.000   0 0.015
NCMMU7 26/06/2014 Put 22.380 12.025 12.025 0.000   420 12.025
NCMQM7 26/06/2014 Call 22.870 0.015 0.015 0.000   44 0.015
NCMQN7 26/06/2014 Put 22.870 12.630 12.630 0.000   0 12.630
NCMMW7 26/06/2014 Call 22.880 0.015 0.015 0.000   0 0.015
NCMMX7 26/06/2014 Put 22.880 12.525 12.525 0.000   201 12.525
NCMYD9 26/06/2014 Call 23.870 0.015 0.015 0.000   1,200 0.015
NCMYE9 26/06/2014 Put 23.870 13.630 13.630 0.000   0 13.630
NCMMZ7 26/06/2014 Call 23.880 0.015 0.015 0.000   630 0.015
NCMMY7 26/06/2014 Put 23.880 13.525 13.525 0.000   268 13.525
NCMYG9 26/06/2014 Call 24.860 0.010 0.010 0.000   1,124 0.010
NCMYF9 26/06/2014 Put 24.860 14.620 14.620 0.000   0 14.620
NCMLP7 26/06/2014 Call 24.880 0.010 0.010 0.000   0 0.010
NCMLQ7 26/06/2014 Put 24.880 14.530 14.530 0.000   393 14.530
NCMQK7 26/06/2014 Call 25.860 0.010 0.010 0.000   2,250 0.010
NCMQL7 26/06/2014 Put 25.860 15.620 15.620 0.000   0 15.620
NCMM27 26/06/2014 Call 25.880 0.010 0.010 0.000   0 0.010
NCMLR7 26/06/2014 Put 25.880 15.525 15.525 0.000   35 15.525
NCMV97 26/06/2014 Call 26.360 0.010 0.010 0.000   0 0.010
NCMV87 26/06/2014 Put 26.360 16.005 16.005 0.000   24 16.005
NCMQI7 26/06/2014 Call 26.850 0.009 0.009 0.000   40 0.009
NCMQJ7 26/06/2014 Put 26.850 16.610 16.610 0.000   0 16.610
NCMBI8 26/06/2014 Call 26.860 0.009 0.009 0.000   0 0.009
NCMBH8 26/06/2014 Put 26.860 16.500 16.500 0.000   98 16.500
NCMQG7 26/06/2014 Call 27.840 0.008 0.008 0.000   40 0.008
NCMQH7 26/06/2014 Put 27.840 17.600 17.600 0.000   0 17.600
NCMRP9 26/06/2014 Call 27.850 0.008 0.008 0.000   0 0.008
NCMRO9 26/06/2014 Put 27.850 17.480 17.480 0.000   0 17.480
NCMUK9 26/06/2014 Call 28.350 0.008 0.008 0.000   0 0.008
NCMUJ9 26/06/2014 Put 28.350 17.975 17.975 0.000   0 17.975
NCMQQ7 26/06/2014 Call 28.840 0.007 0.007 0.000   0 0.007
NCMQR7 26/06/2014 Put 28.840 18.600 18.600 0.000   0 18.600
NCMUL9 26/06/2014 Call 28.850 0.007 0.007 0.000   0 0.007
NCMUM9 26/06/2014 Put 28.850 18.470 18.470 0.000   0 18.470
NCMQO7 26/06/2014 Call 29.830 0.006 0.006 0.000   0 0.006
NCMQP7 26/06/2014 Put 29.830 19.590 19.590 0.000   0 19.590
NCMNZ7 26/06/2014 Call 30.010 0.006 0.006 0.000   0 0.006
NCMNU7 26/06/2014 Put 30.010 19.620 19.620 0.000   151 19.620
NCMSL7 26/06/2014 Call 30.830 0.005 0.005 0.000   0 0.005
NCMSM7 26/06/2014 Put 30.830 20.590 20.590 0.000   0 20.590
NCMVX7 26/06/2014 Call 31.830 0.005 0.005 0.000   0 0.005
NCMVI7 26/06/2014 Put 31.830 21.430 21.430 0.000   214 21.430
NCMUJ8 26/06/2014 Call 34.810 0.003 0.003 0.000   0 0.003
NCMUI8 26/06/2014 Put 34.810 24.570 24.570 0.000   0 24.570
NCMVY7 26/06/2014 Call 34.820 0.003 0.003 0.000   0 0.003
NCMVZ7 26/06/2014 Put 34.820 24.400 24.400 0.000   0 24.400
NCMFP8 26/06/2014 Call 36.300 0.003 0.003 0.000   20 0.003
NCMFQ8 26/06/2014 Put 36.300 26.060 26.060 0.000   3 26.060
NCMFS8 26/06/2014 Call 36.790 0.003 0.003 0.000   10 0.003
NCMFR8 26/06/2014 Put 36.790 26.550 26.550 0.000   0 26.550
NCMD88 26/06/2014 Call 37.010 0.003 0.003 0.000   0 0.003
NCMD98 26/06/2014 Put 37.010 26.580 26.580 0.000   214 26.580
NCML69 26/06/2014 Call 37.510 0.003 0.003 0.000   0 0.003
NCML59 26/06/2014 Put 37.510 27.080 27.080 0.000   0 27.080
NCMD48 26/06/2014 Call 38.010 0.002 0.002 0.000   0 0.002
NCMD58 26/06/2014 Put 38.010 27.575 27.575 0.000   10 27.575
NCMD18 26/06/2014 Call 39.010 0.002 0.002 0.000   0 0.002
NCMCZ8 26/06/2014 Put 39.010 28.570 28.570 0.000   15 28.570
NCMLI7 26/06/2014 Call 39.510 0.002 0.002 0.000   0 0.002
NCMLJ7 26/06/2014 Put 39.510 29.070 29.070 0.000   48 29.070
NCMIT8 24/07/2014 Call 8.000 2.490 2.490 0.000   200 2.490
NCMIU8 24/07/2014 Put 8.000 0.200 0.200 0.000   300 0.200
NCMLR8 24/07/2014 Call 8.010 2.480 2.480 0.000   0 2.480
NCML68 24/07/2014 Put 8.010 0.200 0.200 0.000   0 0.200
NCMIV8 24/07/2014 Call 8.250 2.285 2.285 0.000   0 2.285
NCMIW8 24/07/2014 Put 8.250 0.240 0.240 0.000   100 0.240
NCMIX8 24/07/2014 Call 8.500 2.095 2.095 0.000   0 2.095
NCMIY8 24/07/2014 Put 8.500 0.290 0.290 0.000   6,500 0.290
NCMM48 24/07/2014 Call 8.510 2.085 2.085 0.000   50 2.085
NCMM58 24/07/2014 Put 8.510 0.290 0.290 0.000   0 0.290
NCMIZ8 24/07/2014 Call 8.750 1.905 1.905 0.000   0 1.905
NCMJ18 24/07/2014 Put 8.750 0.345 0.345 0.000   0 0.345
NCMJ28 24/07/2014 Call 9.000 1.730 1.730 0.000   16 1.730
NCMJ58 24/07/2014 Put 9.000 0.415 0.415 0.000   149 0.415
NCMKH8 24/07/2014 Call 9.010 1.720 1.720 0.000   0 1.720
NCMKI8 24/07/2014 Put 9.010 0.415 0.415 0.000   60 0.415
NCMJ68 24/07/2014 Call 9.250 1.555 1.555 0.000   20 1.555
NCMJP8 24/07/2014 Put 9.250 0.490 0.490 0.000   23 0.490
NCMKU8 24/07/2014 Call 9.260 1.550 1.550 0.000   100 1.550
NCMKJ8 24/07/2014 Put 9.260 0.490 0.490 0.000   0 0.490
NCMJQ8 24/07/2014 Call 9.500 1.395 1.395 0.000   10 1.395
NCMJR8 24/07/2014 Put 9.500 0.580 0.580 0.000   103 0.580
NCMKV8 24/07/2014 Call 9.510 1.390 1.390 0.000   150 1.390
NCMKW8 24/07/2014 Put 9.510 0.580 0.580 0.000   0 0.580
NCMJS8 24/07/2014 Call 9.750 1.240 1.240 0.000   0 1.240
NCMJT8 24/07/2014 Put 9.750 0.680 0.680 0.000   5 0.680
NCML18 24/07/2014 Call 9.760 1.235 1.235 0.000   0 1.235
NCMKX8 24/07/2014 Put 9.760 0.680 0.680 0.000   50 0.680
NCMJU8 24/07/2014 Call 10.000 1.105 1.105 0.000   460 1.105
NCMJV8 24/07/2014 Put 10.000 0.795 0.795 0.000   816 0.795
NCML28 24/07/2014 Call 10.010 1.095 1.095 0.000   0 1.095
NCML38 24/07/2014 Put 10.010 0.790 0.790 0.000   180 0.790
NCMJW8 24/07/2014 Call 10.250 0.970 0.970 0.000   40 0.970
NCMJX8 24/07/2014 Put 10.250 0.915 0.915 0.000   60 0.915
NCML58 24/07/2014 Call 10.260 0.965 0.965 0.000   80 0.965
NCML48 24/07/2014 Put 10.260 0.915 0.915 0.000   0 0.915
NCMJY8 24/07/2014 Call 10.500 0.855 0.855 0.000   529 0.855
NCMK68 24/07/2014 Put 10.500 1.055 1.055 0.000   4,055 1.055
NCMU78 24/07/2014 Call 10.510 0.845 0.845 0.000   0 0.845
NCMU68 24/07/2014 Put 10.510 1.055 1.055 0.000   58 1.055
NCMK78 24/07/2014 Call 10.750 0.740 0.740 0.000   489 0.740
NCMKA8 24/07/2014 Put 10.750 1.205 1.205 0.000   0 1.205
NCMKB8 24/07/2014 Call 11.000 0.650 0.650 0.000   716 0.650
NCMKC8 24/07/2014 Put 11.000 1.365 1.365 0.000   5 1.365
NCMUB8 24/07/2014 Call 11.010 0.640 0.640 0.000   135 0.640
NCMUA8 24/07/2014 Put 11.010 1.360 1.360 0.830 400 1,048 1.360
NCMKD8 24/07/2014 Call 11.250 0.560 0.560 0.540 40 273 0.560
NCMKE8 24/07/2014 Put 11.250 1.530 1.530 0.000   10 1.530
NCMKF8 24/07/2014 Call 11.500 0.485 0.485 0.000   74 0.485
NCMKG8 24/07/2014 Put 11.500 1.705 1.705 0.000   6 1.705
NCMU88 24/07/2014 Call 11.510 0.480 0.480 0.000   200 0.480
NCMU98 24/07/2014 Put 11.510 1.695 1.695 0.000   310 1.695
NCMMQ8 24/07/2014 Call 11.750 0.415 0.415 0.000   146 0.415
NCMMR8 24/07/2014 Put 11.750 1.880 1.880 0.000   0 1.880
NCMMS8 24/07/2014 Call 12.000 0.360 0.360 0.000   562 0.360
NCMMT8 24/07/2014 Put 12.000 2.065 2.065 0.000   0 2.065
NCMUC8 24/07/2014 Call 12.010 0.360 0.360 0.000   410 0.360
NCMUD8 24/07/2014 Put 12.010 2.055 2.055 0.000   130 2.055
NCMPK8 24/07/2014 Call 12.250 0.310 0.310 0.000   0 0.310
NCMPL8 24/07/2014 Put 12.250 2.260 2.260 0.000   0 2.260
NCMPM8 24/07/2014 Call 12.500 0.265 0.265 0.000   337 0.265
NCMPN8 24/07/2014 Put 12.500 2.465 2.465 0.000   0 2.465
NCMWI9 24/07/2014 Call 12.510 0.265 0.265 0.000   0 0.265
NCMWH9 24/07/2014 Put 12.510 2.450 2.450 0.000   0 2.450
NCMPO8 24/07/2014 Call 12.750 0.225 0.225 0.000   21 0.225
NCMPP8 24/07/2014 Put 12.750 2.670 2.670 0.000   0 2.670
NCMQD8 24/07/2014 Call 13.000 0.195 0.195 0.000   30 0.195
NCMQE8 24/07/2014 Put 13.000 2.890 2.890 0.000   0 2.890
NCMUF8 24/07/2014 Call 13.010 0.190 0.190 0.000   180 0.190
NCMUE8 24/07/2014 Put 13.010 2.870 2.870 0.000   0 2.870
NCMQF8 24/07/2014 Call 13.250 0.160 0.160 0.000   6 0.160
NCMQG8 24/07/2014 Put 13.250 3.110 3.110 0.000   0 3.110
NCMIN9 24/07/2014 Call 13.500 0.140 0.140 0.000   0 0.140
NCMIO9 24/07/2014 Put 13.500 3.340 3.340 0.000   0 3.340
NCMYI8 24/07/2014 Call 13.510 0.135 0.135 0.000   0 0.135
NCMYO8 24/07/2014 Put 13.510 3.310 3.310 0.000   0 3.310
NCMIP9 24/07/2014 Call 13.750 0.120 0.120 0.000   400 0.120
NCMIQ9 24/07/2014 Put 13.750 3.570 3.570 0.000   0 3.570
NCMMN9 24/07/2014 Call 14.000 0.100 0.100 0.000   75 0.100
NCMMO9 24/07/2014 Put 14.000 3.805 3.805 0.000   0 3.805
NCMUG8 24/07/2014 Call 14.010 0.100 0.100 0.000   0 0.100
NCMUH8 24/07/2014 Put 14.010 3.765 3.765 0.000   0 3.765
NCMUN8 24/07/2014 Call 14.510 0.075 0.075 0.000   0 0.075
NCMUM8 24/07/2014 Put 14.510 4.235 4.235 0.000   24 4.235
NCMUO8 24/07/2014 Call 15.010 0.050 0.050 0.000   0 0.050
NCMUP8 24/07/2014 Put 15.010 4.710 4.710 0.000   210 4.710
NCMUR8 24/07/2014 Call 15.510 0.035 0.035 0.000   200 0.035
NCMUQ8 24/07/2014 Put 15.510 5.190 5.190 0.000   0 5.190
NCMUS8 24/07/2014 Call 16.010 0.025 0.025 0.000   0 0.025
NCMUT8 24/07/2014 Put 16.010 5.680 5.680 0.000   120 5.680
NCMUV8 24/07/2014 Call 16.510 0.020 0.020 0.000   0 0.020
NCMUU8 24/07/2014 Put 16.510 6.165 6.165 0.000   65 6.165
NCMUW8 24/07/2014 Call 17.010 0.010 0.010 0.000   0 0.010
NCMUX8 24/07/2014 Put 17.010 6.660 6.660 0.000   40 6.660
NCMUZ8 24/07/2014 Call 17.510 0.008 0.008 0.000   0 0.008
NCMUY8 24/07/2014 Put 17.510 7.150 7.150 0.000   130 7.150
NCMV18 24/07/2014 Call 18.010 0.006 0.006 0.000   0 0.006
NCMV28 24/07/2014 Put 18.010 7.645 7.645 0.000   87 7.645
NCMV48 24/07/2014 Call 18.510 0.004 0.004 0.000   0 0.004
NCMV38 24/07/2014 Put 18.510 8.140 8.140 0.000   35 8.140
NCMW38 24/07/2014 Call 19.010 0.003 0.003 0.000   0 0.003
NCMV78 24/07/2014 Put 19.010 8.635 8.635 0.000   170 8.635
NCMV58 24/07/2014 Call 19.510 0.002 0.002 0.000   0 0.002
NCMV68 24/07/2014 Put 19.510 9.130 9.130 0.000   0 9.130
NCMW48 24/07/2014 Call 20.010 0.001 0.001 0.000   0 0.001
NCMWC8 24/07/2014 Put 20.010 9.625 9.625 0.000   475 9.625
NCMWE8 24/07/2014 Call 20.510 0.001 0.001 0.000   0 0.001
NCMWD8 24/07/2014 Put 20.510 10.120 10.120 0.000   533 10.120
NCMLJ9 24/07/2014 Call 21.010 0.001 0.001 0.000   0 0.001
NCMLK9 24/07/2014 Put 21.010 10.620 10.620 0.000   155 10.620
NCMLZ9 24/07/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMLL9 24/07/2014 Put 21.510 11.115 11.115 0.000   128 11.115
NCMR59 24/07/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMR69 24/07/2014 Put 22.010 11.610 11.610 0.000   171 11.610
NCMWT9 24/07/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMWU9 24/07/2014 Put 23.010 12.605 12.605 0.000   225 12.605
NCML79 24/07/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCML89 24/07/2014 Put 24.010 13.595 13.595 13.650 100 396 13.595
NCMS59 24/07/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMS69 24/07/2014 Put 25.010 14.590 14.590 0.000   305 14.590
NCMS89 24/07/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMS79 24/07/2014 Put 27.010 16.575 16.575 0.000   1,393 16.575
NCMR49 24/07/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMR39 24/07/2014 Put 27.510 17.070 17.070 0.000   0 17.070
NCMRJ9 24/07/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMRI9 24/07/2014 Put 28.010 17.565 17.565 0.000   60 17.565
NCMRK9 24/07/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMRL9 24/07/2014 Put 28.510 18.065 18.065 0.000   39 18.065
NCMRN9 24/07/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMRM9 24/07/2014 Put 29.010 18.560 18.560 0.000   7 18.560
NCMWW9 24/07/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMWV9 24/07/2014 Put 30.010 19.550 19.550 0.000   10 19.550
NCMLG9 24/07/2014 Call 37.510 0.000 0.000 0.000   0 0.000
NCMLF9 24/07/2014 Put 37.510 27.000 27.000 0.000   20 27.000
NCMXV9 28/08/2014 Call 8.000 2.610 2.610 0.000   0 2.610
NCMXW9 28/08/2014 Put 8.000 0.295 0.295 0.000   330 0.295
NCMXF9 28/08/2014 Call 8.250 2.415 2.415 0.000   0 2.415
NCMXG9 28/08/2014 Put 8.250 0.345 0.345 0.000   20 0.345
NCMW59 28/08/2014 Call 8.500 2.225 2.225 0.000   0 2.225
NCMW69 28/08/2014 Put 8.500 0.405 0.405 0.000   63 0.405
NCMRS9 28/08/2014 Call 8.750 2.050 2.050 0.000   0 2.050
NCMRT9 28/08/2014 Put 8.750 0.475 0.475 0.000   0 0.475
NCMRU9 28/08/2014 Call 9.000 1.885 1.885 0.000   0 1.885
NCMRV9 28/08/2014 Put 9.000 0.555 0.555 0.000   81 0.555
NCMRQ9 28/08/2014 Call 9.250 1.720 1.720 0.000   0 1.720
NCMRR9 28/08/2014 Put 9.250 0.640 0.640 0.000   0 0.640
NCMGY9 28/08/2014 Call 9.500 1.570 1.570 0.000   0 1.570
NCMGZ9 28/08/2014 Put 9.500 0.735 0.735 0.000   130 0.735
NCMCU9 28/08/2014 Call 9.750 1.420 1.420 0.000   0 1.420
NCMD29 28/08/2014 Put 9.750 0.835 0.835 0.000   0 0.835
NCMDW9 28/08/2014 Call 10.000 1.285 1.285 0.000   0 1.285
NCME19 28/08/2014 Put 10.000 0.950 0.950 0.000   14 0.950
NCMGS9 28/08/2014 Call 10.250 1.155 1.155 0.000   0 1.155
NCMGV9 28/08/2014 Put 10.250 1.070 1.070 0.000   0 1.070
NCMD59 28/08/2014 Call 10.500 1.040 1.040 0.000   54 1.040
NCMD69 28/08/2014 Put 10.500 1.205 1.205 0.000   15 1.205
NCMD79 28/08/2014 Call 10.750 0.930 0.930 0.000   459 0.930
NCMD99 28/08/2014 Put 10.750 1.345 1.345 0.000   144 1.345
NCME49 28/08/2014 Call 11.000 0.830 0.830 0.000   104 0.830
NCMEP9 28/08/2014 Put 11.000 1.500 1.500 0.000   0 1.500
NCMG49 28/08/2014 Call 11.250 0.740 0.740 0.000   104 0.740
NCMG59 28/08/2014 Put 11.250 1.660 1.660 0.000   0 1.660
NCMD39 28/08/2014 Call 11.500 0.660 0.660 0.000   32 0.660
NCMD49 28/08/2014 Put 11.500 1.830 1.830 0.000   0 1.830
NCMDK9 28/08/2014 Call 11.750 0.585 0.585 0.000   6 0.585
NCMDL9 28/08/2014 Put 11.750 2.005 2.005 0.000   0 2.005
NCME29 28/08/2014 Call 12.000 0.515 0.515 0.000   59 0.515
NCME39 28/08/2014 Put 12.000 2.185 2.185 0.000   0 2.185
NCMEY9 28/08/2014 Call 12.250 0.460 0.460 0.000   0 0.460
NCMEZ9 28/08/2014 Put 12.250 2.380 2.380 0.000   0 2.380
NCMCS9 28/08/2014 Call 12.500 0.400 0.400 0.000   48 0.400
NCMCT9 28/08/2014 Put 12.500 2.575 2.575 0.000   0 2.575
NCMDM9 28/08/2014 Call 12.750 0.355 0.355 0.000   0 0.355
NCMDV9 28/08/2014 Put 12.750 2.775 2.775 0.000   0 2.775
NCMGW9 28/08/2014 Call 13.000 0.310 0.310 0.000   0 0.310
NCMGX9 28/08/2014 Put 13.000 2.985 2.985 0.000   0 2.985
NCMF19 28/08/2014 Call 13.250 0.270 0.270 0.000   0 0.270
NCMG39 28/08/2014 Put 13.250 3.195 3.195 0.000   0 3.195
NCMJF9 28/08/2014 Call 13.500 0.240 0.240 0.000   45 0.240
NCMJG9 28/08/2014 Put 13.500 3.415 3.415 0.000   0 3.415
NCMIR9 28/08/2014 Call 13.750 0.210 0.210 0.000   0 0.210
NCMJE9 28/08/2014 Put 13.750 3.635 3.635 0.000   0 3.635
NCMMP9 28/08/2014 Call 14.000 0.180 0.180 0.000   6 0.180
NCMMQ9 28/08/2014 Put 14.000 3.850 3.850 0.000   0 3.850
NCMNO7 25/09/2014 Call 5.220 5.135 5.135 0.000   0 5.135
NCMNP7 25/09/2014 Put 5.220 0.045 0.045 0.000   20 0.045
NCMIR7 25/09/2014 Call 5.470 4.905 4.905 0.000   0 4.905
NCMIS7 25/09/2014 Put 5.470 0.055 0.055 0.000   0 0.055
NCMIL7 25/09/2014 Call 5.720 4.675 4.675 0.000   0 4.675
NCMIM7 25/09/2014 Put 5.720 0.070 0.070 0.000   60 0.070
NCMYS9 25/09/2014 Call 5.970 4.440 4.440 0.000   0 4.440
NCMYT9 25/09/2014 Put 5.970 0.085 0.085 0.000   10 0.085
NCMYQ9 25/09/2014 Call 6.220 4.215 4.215 0.000   0 4.215
NCMYR9 25/09/2014 Put 6.220 0.110 0.110 0.000   30 0.110
NCMMA9 25/09/2014 Call 6.460 4.000 4.000 0.000   0 4.000
NCMMB9 25/09/2014 Put 6.460 0.130 0.130 0.000   284 0.130
NCMLS9 25/09/2014 Call 6.710 3.780 3.780 0.000   0 3.780
NCMLT9 25/09/2014 Put 6.710 0.155 0.155 0.000   115 0.155
NCMTY7 25/09/2014 Call 6.720 3.770 3.770 0.000   0 3.770
NCMS37 25/09/2014 Put 6.720 0.155 0.155 0.000   15 0.155
NCMJM9 25/09/2014 Call 6.960 3.560 3.560 0.000   0 3.560
NCMJN9 25/09/2014 Put 6.960 0.190 0.190 0.000   40 0.190
NCMIL9 25/09/2014 Call 7.210 3.345 3.345 0.000   0 3.345
NCMJD9 25/09/2014 Put 7.210 0.220 0.220 0.000   240 0.220
NCMZI8 25/09/2014 Call 7.460 3.140 3.140 0.000   0 3.140
NCMZJ8 25/09/2014 Put 7.460 0.265 0.265 0.000   180 0.265
NCMDS9 25/09/2014 Call 7.710 2.935 2.935 0.000   0 2.935
NCMDT9 25/09/2014 Put 7.710 0.310 0.310 0.000   1,200 0.310
NCMTZ7 25/09/2014 Call 7.720 2.930 2.930 0.000   0 2.930
NCMU17 25/09/2014 Put 7.720 0.310 0.310 0.000   20 0.310
NCMZG8 25/09/2014 Call 7.960 2.740 2.740 0.000   80 2.740
NCMZH8 25/09/2014 Put 7.960 0.360 0.360 0.000   42 0.360
NCMXR8 25/09/2014 Call 8.200 2.560 2.560 0.000   0 2.560
NCMXS8 25/09/2014 Put 8.200 0.415 0.415 0.000   233 0.415
NCMWW8 25/09/2014 Call 8.450 2.375 2.375 0.000   100 2.375
NCMWX8 25/09/2014 Put 8.450 0.480 0.480 0.000   474 0.480
NCMS58 25/09/2014 Call 8.700 2.205 2.205 0.000   0 2.205
NCMS68 25/09/2014 Put 8.700 0.555 0.555 0.000   0 0.555
NCMV57 25/09/2014 Call 8.720 2.185 2.185 0.000   0 2.185
NCMU27 25/09/2014 Put 8.720 0.555 0.555 0.000   310 0.555
NCMMC8 25/09/2014 Call 8.950 2.030 2.030 0.000   0 2.030
NCMMD8 25/09/2014 Put 8.950 0.630 0.630 0.000   76 0.630
NCMGT8 25/09/2014 Call 8.960 2.025 2.025 0.000   0 2.025
NCMGU8 25/09/2014 Put 8.960 0.630 0.630 0.000   0 0.630
NCMQ28 25/09/2014 Call 9.200 1.875 1.875 0.000   50 1.875
NCMQ38 25/09/2014 Put 9.200 0.720 0.720 0.000   235 0.720
NCMJB8 25/09/2014 Call 9.450 1.720 1.720 0.000   20 1.720
NCMJC8 25/09/2014 Put 9.450 0.815 0.815 0.000   36 0.815
NCMGW8 25/09/2014 Call 9.460 1.715 1.715 0.000   0 1.715
NCMGV8 25/09/2014 Put 9.460 0.810 0.810 0.000   15 0.810
NCMN98 25/09/2014 Call 9.700 1.575 1.575 0.000   287 1.575
NCMNK8 25/09/2014 Put 9.700 0.915 0.915 0.925 126 322 0.915
NCMYG7 25/09/2014 Call 9.940 1.450 1.450 0.000   0 1.450
NCMYH7 25/09/2014 Put 9.940 1.025 1.025 0.000   496 1.025
NCMGX8 25/09/2014 Call 9.950 1.440 1.440 0.000   0 1.440
NCMGY8 25/09/2014 Put 9.950 1.020 1.020 1.010 10 10 1.020
NCMLH8 25/09/2014 Call 10.190 1.315 1.315 0.000   0 1.315
NCMLI8 25/09/2014 Put 10.190 1.145 1.145 0.000   1,102 1.145
NCMX77 25/09/2014 Call 10.440 1.200 1.200 0.000   40 1.200
NCMX87 25/09/2014 Put 10.440 1.280 1.280 0.000   0 1.280
NCMI18 25/09/2014 Call 10.450 1.195 1.195 0.000   100 1.195
NCMGZ8 25/09/2014 Put 10.450 1.270 1.270 0.000   200 1.270
NCML78 25/09/2014 Call 10.690 1.090 1.090 0.000   100 1.090
NCML88 25/09/2014 Put 10.690 1.415 1.415 0.000   0 1.415
NCMX57 25/09/2014 Call 10.940 0.985 0.985 0.000   200 0.985
NCMX67 25/09/2014 Put 10.940 1.560 1.560 0.000   7 1.560
NCMI28 25/09/2014 Call 10.950 0.980 0.980 0.000   0 0.980
NCMI38 25/09/2014 Put 10.950 1.555 1.555 0.000   0 1.555
NCMLD8 25/09/2014 Call 11.190 0.890 0.890 0.000   57 0.890
NCMLE8 25/09/2014 Put 11.190 1.720 1.720 0.000   20 1.720
NCMI58 25/09/2014 Call 11.200 0.885 0.885 0.000   68 0.885
NCMI48 25/09/2014 Put 11.200 1.705 1.705 0.000   200 1.705
NCMSV7 25/09/2014 Call 11.440 0.800 0.800 0.000   0 0.800
NCMSW7 25/09/2014 Put 11.440 1.880 1.880 0.000   100 1.880
NCML98 25/09/2014 Call 11.680 0.725 0.725 0.000   169 0.725
NCMLA8 25/09/2014 Put 11.680 2.045 2.045 0.000   200 2.045
NCMSX7 25/09/2014 Call 11.930 0.650 0.650 0.000   320 0.650
NCMT47 25/09/2014 Put 11.930 2.220 2.220 0.000   35 2.220
NCMLJ8 25/09/2014 Call 12.180 0.580 0.580 0.000   120 0.580
NCMLK8 25/09/2014 Put 12.180 2.400 2.400 0.000   50 2.400
NCMEU7 25/09/2014 Call 12.430 0.520 0.520 0.000   784 0.520
NCMEV7 25/09/2014 Put 12.430 2.595 2.595 0.000   14 2.595
NCMLB8 25/09/2014 Call 12.680 0.465 0.465 0.000   50 0.465
NCMLC8 25/09/2014 Put 12.680 2.790 2.790 0.000   100 2.790
NCMB97 25/09/2014 Call 12.930 0.415 0.415 0.000   20 0.415
NCMBF7 25/09/2014 Put 12.930 2.985 2.985 0.000   90 2.985
NCMLF8 25/09/2014 Call 13.180 0.375 0.375 0.000   60 0.375
NCMLG8 25/09/2014 Put 13.180 3.195 3.195 0.000   0 3.195
NCMV69 25/09/2014 Call 13.420 0.335 0.335 0.000   220 0.335
NCMV79 25/09/2014 Put 13.420 3.400 3.400 0.000   0 3.400
NCMLL8 25/09/2014 Call 13.670 0.300 0.300 0.000   62 0.300
NCMLM8 25/09/2014 Put 13.670 3.615 3.615 0.000   0 3.615
NCMTE9 25/09/2014 Call 13.920 0.270 0.270 0.000   40 0.270
NCMTF9 25/09/2014 Put 13.920 3.835 3.835 0.000   38 3.835
NCMMR9 25/09/2014 Call 14.170 0.240 0.240 0.000   0 0.240
NCMMS9 25/09/2014 Put 14.170 4.060 4.060 0.000   0 4.060
NCMQU9 25/09/2014 Call 14.420 0.215 0.215 0.000   50 0.215
NCMQV9 25/09/2014 Put 14.420 4.285 4.285 0.000   95 4.285
NCMNY9 25/09/2014 Call 14.920 0.175 0.175 0.000   235 0.175
NCMNZ9 25/09/2014 Put 14.920 4.750 4.750 0.000   0 4.750
NCMIY9 25/09/2014 Call 15.910 0.115 0.115 0.000   680 0.115
NCMIZ9 25/09/2014 Put 15.910 5.695 5.695 0.000   150 5.695
NCMR98 25/09/2014 Call 16.910 0.080 0.080 0.000   330 0.080
NCMRF8 25/09/2014 Put 16.910 6.675 6.675 0.000   0 6.675
NCMW89 25/09/2014 Call 16.920 0.080 0.080 0.000   0 0.080
NCMW79 25/09/2014 Put 16.920 6.555 6.555 0.000   0 6.555
NCMI98 25/09/2014 Call 17.900 0.055 0.055 0.000   250 0.055
NCMIF8 25/09/2014 Put 17.900 7.660 7.660 0.000   0 7.660
NCMC38 25/09/2014 Call 18.890 0.040 0.040 0.000   60 0.040
NCMC48 25/09/2014 Put 18.890 8.650 8.650 0.000   0 8.650
NCMF89 25/09/2014 Call 19.890 0.030 0.030 0.000   294 0.030
NCMF99 25/09/2014 Put 19.890 9.650 9.650 0.000   6 9.650
NCMXY7 25/09/2014 Call 19.900 0.030 0.030 0.000   0 0.030
NCMXW7 25/09/2014 Put 19.900 9.455 9.455 0.000   659 9.455
NCMUD7 25/09/2014 Call 20.880 0.025 0.025 0.000   20 0.025
NCMUE7 25/09/2014 Put 20.880 10.640 10.640 0.000   0 10.640
NCMQS7 25/09/2014 Call 21.880 0.020 0.020 0.000   200 0.020
NCMQT7 25/09/2014 Put 21.880 11.640 11.640 0.000   0 11.640
NCMP17 25/09/2014 Call 21.890 0.020 0.020 0.000   0 0.020
NCMP27 25/09/2014 Put 21.890 11.415 11.415 0.000   0 11.415
NCMPN7 25/09/2014 Call 22.010 0.020 0.020 0.000   0 0.020
NCMPO7 25/09/2014 Put 22.010 11.535 11.535 0.000   1,117 11.535
NCMQW7 25/09/2014 Call 22.870 0.015 0.015 0.000   39 0.015
NCMQX7 25/09/2014 Put 22.870 12.630 12.630 0.000   0 12.630
NCMP47 25/09/2014 Call 22.880 0.015 0.015 0.000   0 0.015
NCMP37 25/09/2014 Put 22.880 12.390 12.390 0.000   0 12.390
NCMQU7 25/09/2014 Call 23.870 0.010 0.010 0.000   49 0.010
NCMQV7 25/09/2014 Put 23.870 13.630 13.630 0.000   0 13.630
NCMW58 25/09/2014 Call 23.880 0.010 0.010 0.000   0 0.010
NCMW68 25/09/2014 Put 23.880 13.380 13.380 0.000   280 13.380
NCMR97 25/09/2014 Call 24.860 0.009 0.009 0.000   0 0.009
NCMRF7 25/09/2014 Put 24.860 14.620 14.620 0.000   0 14.620
NCMLO7 25/09/2014 Call 24.870 0.010 0.010 0.000   0 0.010
NCMLN7 25/09/2014 Put 24.870 14.355 14.355 0.000   345 14.355
NCMR77 25/09/2014 Call 25.860 0.007 0.007 0.000   0 0.007
NCMR87 25/09/2014 Put 25.860 15.620 15.620 0.000   0 15.620
NCMLL7 25/09/2014 Call 25.870 0.007 0.007 0.000   0 0.007
NCMLM7 25/09/2014 Put 25.870 15.340 15.340 0.000   400 15.340
NCMQY7 25/09/2014 Call 26.850 0.005 0.005 0.000   0 0.005
NCMQZ7 25/09/2014 Put 26.850 16.610 16.610 0.000   0 16.610
NCMW17 25/09/2014 Call 26.860 0.006 0.006 0.000   0 0.006
NCMW27 25/09/2014 Put 26.860 16.315 16.315 0.000   260 16.315
NCMR17 25/09/2014 Call 27.840 0.004 0.004 0.000   0 0.004
NCMR27 25/09/2014 Put 27.840 17.600 17.600 0.000   0 17.600
NCMXK9 25/09/2014 Call 27.850 0.004 0.004 0.000   0 0.004
NCMXP9 25/09/2014 Put 27.850 17.290 17.290 0.000   258 17.290
NCMR57 25/09/2014 Call 28.840 0.003 0.003 0.000   0 0.003
NCMR67 25/09/2014 Put 28.840 18.600 18.600 0.000   0 18.600
NCMR37 25/09/2014 Call 29.830 0.002 0.002 0.000   36 0.002
NCMR47 25/09/2014 Put 29.830 19.590 19.590 0.000   0 19.590
NCMT68 25/09/2014 Call 30.010 0.002 0.002 0.000   0 0.002
NCMT78 25/09/2014 Put 30.010 19.415 19.415 0.000   336 19.415
NCMSN7 25/09/2014 Call 30.830 0.002 0.002 0.000   50 0.002
NCMSO7 25/09/2014 Put 30.830 20.590 20.590 0.000   0 20.590
NCMEO7 25/09/2014 Call 33.010 0.001 0.001 0.000   0 0.001
NCMEP7 25/09/2014 Put 33.010 22.375 22.375 0.000   154 22.375
NCMEN7 25/09/2014 Call 33.320 0.001 0.001 0.000   0 0.001
NCMEM7 25/09/2014 Put 33.320 22.685 22.685 0.000   0 22.685
NCMEK7 25/09/2014 Call 33.820 0.001 0.001 0.000   0 0.001
NCMEL7 25/09/2014 Put 33.820 23.175 23.175 0.000   0 23.175
NCMEJ7 25/09/2014 Call 34.010 0.001 0.001 0.000   0 0.001
NCMEI7 25/09/2014 Put 34.010 23.365 23.365 0.000   770 23.365
NCMJG8 25/09/2014 Call 34.310 0.001 0.001 0.000   20 0.001
NCMJF8 25/09/2014 Put 34.310 24.070 24.070 0.000   0 24.070
NCMFZ9 25/09/2014 Call 34.320 0.001 0.001 0.000   0 0.001
NCMFY9 25/09/2014 Put 34.320 23.670 23.670 0.000   0 23.670
NCMJH8 25/09/2014 Call 34.810 0.001 0.001 0.000   1,011 0.001
NCMJI8 25/09/2014 Put 34.810 24.570 24.570 0.000   0 24.570
NCMG19 25/09/2014 Call 34.820 0.001 0.001 0.000   0 0.001
NCMG29 25/09/2014 Put 34.820 24.165 24.165 0.000   278 24.165
NCMQB9 25/09/2014 Call 35.310 0.001 0.001 0.000   0 0.001
NCMQA9 25/09/2014 Put 35.310 24.650 24.650 0.000   0 24.650
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 25.145 25.145 0.000   90 25.145
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.635 25.635 0.000   15 25.635
NCMDK8 25/09/2014 Call 37.010 0.000 0.000 0.000   0 0.000
NCMDL8 25/09/2014 Put 37.010 26.330 26.330 0.000   0 26.330
NCMD68 25/09/2014 Call 38.010 0.000 0.000 0.000   0 0.000
NCMD78 25/09/2014 Put 38.010 27.315 27.315 0.000   0 27.315
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 28.305 28.305 0.000   18 28.305
NCMNS8 25/09/2014 Call 40.270 0.000 0.000 0.000   0 0.000
NCMNR8 25/09/2014 Put 40.270 30.030 30.030 0.000   0 30.030
NCMNT8 25/09/2014 Call 41.770 0.000 0.000 0.000   0 0.000
NCMNU8 25/09/2014 Put 41.770 31.530 31.530 0.000   0 31.530
NCMNW8 25/09/2014 Call 43.750 0.000 0.000 0.000   0 0.000
NCMNV8 25/09/2014 Put 43.750 33.510 33.510 0.000   0 33.510
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 34.510 34.510 0.000   0 34.510
NCML17 25/09/2014 Call 49.720 0.000 0.000 0.000   0 0.000
NCMKZ7 25/09/2014 Put 49.720 39.480 39.480 0.000   0 39.480
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 44.450 44.450 0.000   0 44.450
NCMIT7 18/12/2014 Call 5.000 5.420 5.420 0.000   0 5.420
NCMIU7 18/12/2014 Put 5.000 0.070 0.070 0.000   5,950 0.070
NCMCR7 18/12/2014 Call 5.500 4.980 4.980 0.000   0 4.980
NCMCS7 18/12/2014 Put 5.500 0.110 0.110 0.000   571 0.110
NCMW77 18/12/2014 Call 5.750 4.760 4.760 0.000   0 4.760
NCMW87 18/12/2014 Put 5.750 0.140 0.140 0.000   740 0.140
NCMX59 18/12/2014 Call 6.000 4.545 4.545 0.000   0 4.545
NCMX69 18/12/2014 Put 6.000 0.170 0.170 0.000   550 0.170
NCMWF7 18/12/2014 Call 6.250 4.335 4.335 0.000   0 4.335
NCMWG7 18/12/2014 Put 6.250 0.210 0.210 0.000   20 0.210
NCMJO9 18/12/2014 Call 6.500 4.120 4.120 0.000   0 4.120
NCMJP9 18/12/2014 Put 6.500 0.245 0.245 0.000   953 0.245
NCMWB7 18/12/2014 Call 6.750 3.915 3.915 0.000   0 3.915
NCMWC7 18/12/2014 Put 6.750 0.290 0.290 0.000   20 0.290
NCME99 18/12/2014 Call 7.000 3.715 3.715 0.000   0 3.715
NCMEF9 18/12/2014 Put 7.000 0.335 0.335 0.000   50 0.335
NCMW57 18/12/2014 Call 7.250 3.515 3.515 0.000   0 3.515
NCMW67 18/12/2014 Put 7.250 0.380 0.380 0.000   120 0.380
NCMZK8 18/12/2014 Call 7.500 3.325 3.325 0.000   85 3.325
NCMZL8 18/12/2014 Put 7.500 0.440 0.440 0.000   570 0.440
NCMW97 18/12/2014 Call 7.750 3.140 3.140 0.000   20 3.140
NCMWA7 18/12/2014 Put 7.750 0.500 0.500 0.000   320 0.500
NCMZM8 18/12/2014 Call 8.000 2.955 2.955 0.000   220 2.955
NCMZN8 18/12/2014 Put 8.000 0.560 0.560 0.000   430 0.560
NCMCR9 18/12/2014 Call 8.010 2.950 2.950 0.000   0 2.950
NCMB59 18/12/2014 Put 8.010 0.560 0.560 0.000   72 0.560
NCMWD7 18/12/2014 Call 8.250 2.785 2.785 0.000   20 2.785
NCMWE7 18/12/2014 Put 8.250 0.640 0.640 0.000   0 0.640
NCMWY8 18/12/2014 Call 8.500 2.615 2.615 0.000   520 2.615
NCMWZ8 18/12/2014 Put 8.500 0.715 0.715 0.000   245 0.715
NCMW37 18/12/2014 Call 8.750 2.450 2.450 0.000   20 2.450
NCMW47 18/12/2014 Put 8.750 0.795 0.795 0.000   45 0.795
NCMME8 18/12/2014 Call 9.000 2.300 2.300 0.000   380 2.300
NCMMF8 18/12/2014 Put 9.000 0.890 0.890 0.000   360 0.890
NCMI68 18/12/2014 Call 9.010 2.290 2.290 0.000   0 2.290
NCMIG8 18/12/2014 Put 9.010 0.885 0.885 0.000   10 0.885
NCMYV7 18/12/2014 Call 9.250 2.150 2.150 0.000   190 2.150
NCMYW7 18/12/2014 Put 9.250 0.990 0.990 0.000   0 0.990
NCMJD8 18/12/2014 Call 9.500 2.000 2.000 0.000   1,270 2.000
NCMJE8 18/12/2014 Put 9.500 1.090 1.090 0.000   2,985 1.090
NCMII8 18/12/2014 Call 9.510 1.995 1.995 0.000   0 1.995
NCMIH8 18/12/2014 Put 9.510 1.085 1.085 0.000   0 1.085
NCMZ57 18/12/2014 Call 9.750 1.870 1.870 0.000   20 1.870
NCMZ67 18/12/2014 Put 9.750 1.205 1.205 0.000   840 1.205
NCMYI7 18/12/2014 Call 10.000 1.740 1.740 0.000   318 1.740
NCMYJ7 18/12/2014 Put 10.000 1.325 1.325 0.000   298 1.325
NCMIJ8 18/12/2014 Call 10.010 1.735 1.735 0.000   0 1.735
NCMIK8 18/12/2014 Put 10.010 1.310 1.310 0.000   80 1.310
NCMZJ7 18/12/2014 Call 10.250 1.610 1.610 0.000   121 1.610
NCMZK7 18/12/2014 Put 10.250 1.445 1.445 0.000   15 1.445
NCMX97 18/12/2014 Call 10.500 1.500 1.500 0.000   594 1.500
NCMXA7 18/12/2014 Put 10.500 1.580 1.580 0.000   285 1.580
NCMIM8 18/12/2014 Call 10.510 1.495 1.495 0.000   30 1.495
NCMIL8 18/12/2014 Put 10.510 1.565 1.565 0.000   90 1.565
NCME18 18/12/2014 Call 10.750 1.390 1.390 0.000   20 1.390
NCME28 18/12/2014 Put 10.750 1.720 1.720 0.000   225 1.720
NCMXB7 18/12/2014 Call 11.000 1.285 1.285 0.000   215 1.285
NCMXC7 18/12/2014 Put 11.000 1.860 1.860 0.000   21 1.860
NCMIN8 18/12/2014 Call 11.010 1.280 1.280 0.000   0 1.280
NCMIQ8 18/12/2014 Put 11.010 1.845 1.845 0.000   20 1.845
NCMEW8 18/12/2014 Call 11.250 1.190 1.190 0.000   125 1.190
NCMEX8 18/12/2014 Put 11.250 2.020 2.020 0.000   75 2.020
NCMT77 18/12/2014 Call 11.500 1.100 1.100 1.030 6 597 1.100
NCMT87 18/12/2014 Put 11.500 2.180 2.180 0.000   0 2.180
NCMWH8 18/12/2014 Call 11.510 1.095 1.095 0.000   0 1.095
NCMWF8 18/12/2014 Put 11.510 2.150 2.150 0.000   0 2.150
NCMMU8 18/12/2014 Call 11.750 1.015 1.015 0.000   0 1.015
NCMMV8 18/12/2014 Put 11.750 2.340 2.340 0.000   253 2.340
NCMT57 18/12/2014 Call 12.000 0.935 0.935 0.000   1,123 0.935
NCMT67 18/12/2014 Put 12.000 2.510 2.510 0.000   325 2.510
NCMWI8 18/12/2014 Call 12.010 0.935 0.935 0.000   0 0.935
NCMWJ8 18/12/2014 Put 12.010 2.480 2.480 0.000   215 2.480
NCMPQ8 18/12/2014 Call 12.250 0.865 0.865 0.000   22 0.865
NCMPR8 18/12/2014 Put 12.250 2.690 2.690 0.000   0 2.690
NCMC67 18/12/2014 Call 12.500 0.795 0.795 0.735 4 463 0.795
NCMC77 18/12/2014 Put 12.500 2.865 2.865 0.000   260 2.865
NCMX88 18/12/2014 Call 12.510 0.790 0.790 0.000   2 0.790
NCMX78 18/12/2014 Put 12.510 2.830 2.830 0.000   0 2.830
NCMPS8 18/12/2014 Call 12.750 0.730 0.730 0.000   0 0.730
NCMPT8 18/12/2014 Put 12.750 3.050 3.050 0.000   0 3.050
NCMBG7 18/12/2014 Call 13.000 0.675 0.675 0.000   169 0.675
NCMBH7 18/12/2014 Put 13.000 3.245 3.245 0.000   147 3.245
NCMX98 18/12/2014 Call 13.010 0.670 0.670 0.000   82 0.670
NCMXA8 18/12/2014 Put 13.010 3.195 3.195 0.000   210 3.195
NCMQH8 18/12/2014 Call 13.250 0.620 0.620 0.000   58 0.620
NCMQI8 18/12/2014 Put 13.250 3.440 3.440 0.000   0 3.440
NCMV89 18/12/2014 Call 13.500 0.570 0.570 0.000   135 0.570
NCMV99 18/12/2014 Put 13.500 3.640 3.640 0.000   258 3.640
NCMEK8 18/12/2014 Call 13.510 0.570 0.570 0.000   148 0.570
NCMEL8 18/12/2014 Put 13.510 3.585 3.585 0.000   603 3.585
NCMJH9 18/12/2014 Call 13.750 0.520 0.520 0.000   0 0.520
NCMJX9 18/12/2014 Put 13.750 3.845 3.845 0.000   30 3.845
NCMTG9 18/12/2014 Call 14.000 0.480 0.480 0.000   390 0.480
NCMTH9 18/12/2014 Put 14.000 4.055 4.055 0.000   300 4.055
NCMP39 18/12/2014 Call 14.500 0.405 0.405 0.000   1,810 0.405
NCMP49 18/12/2014 Put 14.500 4.485 4.485 0.000   0 4.485
NCMNQ8 18/12/2014 Call 14.510 0.405 0.405 0.000   0 0.405
NCMNP8 18/12/2014 Put 14.510 4.405 4.405 0.000   21 4.405
NCMP19 18/12/2014 Call 15.000 0.340 0.340 0.000   909 0.340
NCMP29 18/12/2014 Put 15.000 4.930 4.930 0.000   315 4.930
NCMXC8 18/12/2014 Call 15.010 0.340 0.340 0.000   0 0.340
NCMXB8 18/12/2014 Put 15.010 4.835 4.835 0.000   20 4.835
NCMXG8 18/12/2014 Call 15.510 0.285 0.285 0.000   0 0.285
NCMXH8 18/12/2014 Put 15.510 5.275 5.275 0.000   0 5.275
NCMJ19 18/12/2014 Call 16.000 0.240 0.240 0.000   534 0.240
NCMJ29 18/12/2014 Put 16.000 5.850 5.850 0.000   193 5.850
NCMNZ8 18/12/2014 Call 16.010 0.240 0.240 0.000   100 0.240
NCMP18 18/12/2014 Put 16.010 5.725 5.725 0.000   120 5.725
NCMXT8 18/12/2014 Call 16.510 0.200 0.200 0.000   0 0.200
NCMXI8 18/12/2014 Put 16.510 6.180 6.180 0.000   60 6.180
NCMRG8 18/12/2014 Call 17.000 0.170 0.170 0.000   220 0.170
NCMRH8 18/12/2014 Put 17.000 6.800 6.800 0.000   0 6.800
NCMNN8 18/12/2014 Call 17.010 0.170 0.170 0.000   0 0.170
NCMNO8 18/12/2014 Put 17.010 6.640 6.640 0.000   205 6.640
NCMXU8 18/12/2014 Call 17.510 0.140 0.140 0.000   0 0.140
NCMY58 18/12/2014 Put 17.510 7.110 7.110 0.000   56 7.110
NCMF88 18/12/2014 Call 18.000 0.120 0.120 0.000   395 0.120
NCMF98 18/12/2014 Put 18.000 7.775 7.775 0.000   0 7.775
NCMY88 18/12/2014 Call 18.010 0.120 0.120 0.000   0 0.120
NCMY98 18/12/2014 Put 18.010 7.580 7.580 0.000   184 7.580
NCMY78 18/12/2014 Call 18.510 0.100 0.100 0.000   0 0.100
NCMY68 18/12/2014 Put 18.510 8.055 8.055 0.000   0 8.055
NCMC58 18/12/2014 Call 19.000 0.085 0.085 0.000   578 0.085
NCMC68 18/12/2014 Put 19.000 8.760 8.760 0.000   0 8.760
NCMYB8 18/12/2014 Call 19.010 0.085 0.085 0.000   0 0.085
NCMYA8 18/12/2014 Put 19.010 8.535 8.535 0.000   200 8.535
NCMYC8 18/12/2014 Call 19.510 0.075 0.075 0.000   0 0.075
NCMYD8 18/12/2014 Put 19.510 9.015 9.015 0.000   0 9.015
NCMUF7 18/12/2014 Call 20.000 0.060 0.060 0.000   1,719 0.060
NCMUG7 18/12/2014 Put 20.000 9.760 9.760 0.000   0 9.760
NCMZN7 18/12/2014 Call 20.010 0.060 0.060 0.000   300 0.060
NCMZS7 18/12/2014 Put 20.010 9.495 9.495 0.000   381 9.495
NCMCU8 18/12/2014 Call 20.510 0.055 0.055 0.000   100 0.055
NCMCT8 18/12/2014 Put 20.510 9.980 9.980 0.000   99 9.980
NCMTG7 18/12/2014 Call 21.000 0.045 0.045 0.000   109 0.045
NCMTH7 18/12/2014 Put 21.000 10.760 10.760 0.000   0 10.760
NCMYF8 18/12/2014 Call 21.010 0.045 0.045 0.000   0 0.045
NCMYE8 18/12/2014 Put 21.010 10.465 10.465 0.000   0 10.465
NCMYG8 18/12/2014 Call 21.510 0.040 0.040 0.000   0 0.040
NCMYH8 18/12/2014 Put 21.510 10.950 10.950 0.000   30 10.950
NCMTN9 18/12/2014 Call 22.000 0.035 0.035 0.000   125 0.035
NCMTO9 18/12/2014 Put 22.000 11.760 11.760 0.000   0 11.760
NCMIR8 18/12/2014 Call 22.010 0.035 0.035 0.000   100 0.035
NCMIS8 18/12/2014 Put 22.010 11.440 11.440 0.000   727 11.440
NCMVV9 18/12/2014 Call 22.510 0.030 0.030 0.000   0 0.030
NCMVU9 18/12/2014 Put 22.510 11.930 11.930 0.000   83 11.930
NCMTP9 18/12/2014 Call 23.000 0.025 0.025 0.000   5 0.025
NCMTQ9 18/12/2014 Put 23.000 12.760 12.760 0.000   0 12.760
NCMVW9 18/12/2014 Call 23.010 0.025 0.025 0.000   0 0.025
NCMVX9 18/12/2014 Put 23.010 12.420 12.420 0.000   531 12.420
NCMZ77 18/12/2014 Call 23.510 0.020 0.020 0.000   0 0.020
NCMZ87 18/12/2014 Put 23.510 12.910 12.910 0.000   194 12.910
NCMTT9 18/12/2014 Call 24.000 0.020 0.020 0.000   55 0.020
NCMTU9 18/12/2014 Put 24.000 13.760 13.760 0.000   0 13.760
NCMMI9 18/12/2014 Call 24.010 0.020 0.020 0.000   0 0.020
NCMMH9 18/12/2014 Put 24.010 13.400 13.400 0.000   149 13.400
NCMM49 18/12/2014 Call 24.510 0.015 0.015 0.000   0 0.015
NCMM39 18/12/2014 Put 24.510 13.890 13.890 0.000   130 13.890
NCMTV9 18/12/2014 Call 25.000 0.015 0.015 0.000   2,020 0.015
NCMTW9 18/12/2014 Put 25.000 14.760 14.760 0.000   0 14.760
NCMEY8 18/12/2014 Call 25.010 0.015 0.015 0.000   0 0.015
NCMEZ8 18/12/2014 Put 25.010 14.385 14.385 0.000   674 14.385
NCMM19 18/12/2014 Call 25.510 0.015 0.015 0.000   0 0.015
NCMM29 18/12/2014 Put 25.510 14.875 14.875 0.000   104 14.875
NCMTX9 18/12/2014 Call 26.000 0.010 0.010 0.000   0 0.010
NCMTY9 18/12/2014 Put 26.000 15.760 15.760 0.000   0 15.760
NCMLE9 18/12/2014 Call 26.010 0.010 0.010 0.000   0 0.010
NCMLD9 18/12/2014 Put 26.010 15.370 15.370 0.000   296 15.370
NCMZA7 18/12/2014 Call 26.510 0.010 0.010 0.000   0 0.010
NCMZ97 18/12/2014 Put 26.510 15.860 15.860 0.000   189 15.860
NCMTR9 18/12/2014 Call 27.000 0.008 0.008 0.000   0 0.008
NCMTS9 18/12/2014 Put 27.000 16.760 16.760 0.000   0 16.760
NCMME9 18/12/2014 Call 27.010 0.008 0.008 0.000   0 0.008
NCMMD9 18/12/2014 Put 27.010 16.350 16.350 0.000   1,402 16.350
NCMQM9 18/12/2014 Call 27.510 0.007 0.007 0.000   0 0.007
NCMQN9 18/12/2014 Put 27.510 16.840 16.840 0.000   142 16.840
NCMER9 18/12/2014 Call 28.000 0.006 0.006 0.000   338 0.006
NCMEQ9 18/12/2014 Put 28.000 17.760 17.760 0.000   0 17.760
NCMQP9 18/12/2014 Call 28.010 0.006 0.006 0.000   0 0.006
NCMQO9 18/12/2014 Put 28.010 17.330 17.330 0.000   20 17.330
NCMVZ9 18/12/2014 Call 28.510 0.006 0.006 0.000   0 0.006
NCMVY9 18/12/2014 Put 28.510 17.815 17.815 0.000   4 17.815
NCMTZ9 18/12/2014 Call 29.000 0.005 0.005 0.000   404 0.005
NCMU19 18/12/2014 Put 29.000 18.760 18.760 0.000   0 18.760
NCMZB7 18/12/2014 Call 29.010 0.005 0.005 0.000   0 0.005
NCMZE7 18/12/2014 Put 29.010 18.305 18.305 0.000   490 18.305
NCMSK9 18/12/2014 Call 29.510 0.004 0.004 0.000   0 0.004
NCMSJ9 18/12/2014 Put 29.510 18.795 18.795 0.000   47 18.795
NCMES9 18/12/2014 Call 30.000 0.004 0.004 0.000   1,052 0.004
NCMET9 18/12/2014 Put 30.000 19.760 19.760 0.000   0 19.760
NCMW19 18/12/2014 Call 30.010 0.004 0.004 0.000   0 0.004
NCMW29 18/12/2014 Put 30.010 19.280 19.280 0.000   120 19.280
NCMSL9 18/12/2014 Call 30.510 0.003 0.003 0.000   0 0.003
NCMT59 18/12/2014 Put 30.510 19.765 19.765 0.000   25 19.765
NCMSZ7 18/12/2014 Call 31.000 0.003 0.003 0.000   0 0.003
NCMT17 18/12/2014 Put 31.000 20.760 20.760 0.000   0 20.760
NCMU39 18/12/2014 Call 31.010 0.003 0.003 0.000   0 0.003
NCMU49 18/12/2014 Put 31.010 20.255 20.255 0.000   382 20.255
NCMT79 18/12/2014 Call 31.510 0.003 0.003 0.000   0 0.003
NCMT69 18/12/2014 Put 31.510 20.740 20.740 0.000   55 20.740
NCMEV9 18/12/2014 Call 32.000 0.002 0.002 0.000   0 0.002
NCMEU9 18/12/2014 Put 32.000 21.760 21.760 0.000   0 21.760
NCMU69 18/12/2014 Call 32.010 0.002 0.002 0.000   0 0.002
NCMU59 18/12/2014 Put 32.010 21.230 21.230 0.000   208 21.230
NCMMF9 18/12/2014 Call 33.010 0.002 0.002 0.000   0 0.002
NCMMG9 18/12/2014 Put 33.010 22.205 22.205 0.000   99 22.205
NCMEW9 18/12/2014 Call 34.000 0.001 0.001 0.000   29 0.001
NCMEX9 18/12/2014 Put 34.000 23.760 23.760 0.000   0 23.760
NCMN19 18/12/2014 Call 34.010 0.001 0.001 0.000   0 0.001
NCMMZ9 18/12/2014 Put 34.010 23.180 23.180 0.000   106 23.180
NCMUL8 18/12/2014 Call 35.000 0.001 0.001 0.000   450 0.001
NCMUK8 18/12/2014 Put 35.000 24.760 24.760 0.000   0 24.760
NCMLC9 18/12/2014 Call 35.510 0.001 0.001 0.000   0 0.001
NCMLB9 18/12/2014 Put 35.510 24.650 24.650 0.000   17 24.650
NCMWZ9 18/12/2014 Call 36.010 0.001 0.001 0.000   0 0.001
NCMWY9 18/12/2014 Put 36.010 25.135 25.135 0.000   0 25.135
NCMJR9 18/12/2014 Call 38.000 0.000 0.000 0.000   0 0.000
NCMJQ9 18/12/2014 Put 38.000 27.760 27.760 0.000   0 27.760
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.760 29.760 0.000   0 29.760
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.760 31.760 0.000   0 31.760
NCMZO7 26/03/2015 Call 0.010 10.495 10.495 0.000   0 10.495
NCMJ67 26/03/2015 Call 5.000 5.545 5.545 0.000   0 5.545
NCMJ77 26/03/2015 Put 5.000 0.125 0.125 0.000   130 0.125
NCMCT7 26/03/2015 Call 5.500 5.115 5.115 0.000   0 5.115
NCMCU7 26/03/2015 Put 5.500 0.200 0.200 0.000   100 0.200
NCMX79 26/03/2015 Call 6.000 4.685 4.685 0.000   0 4.685
NCMX89 26/03/2015 Put 6.000 0.275 0.275 0.000   100 0.275
NCMJW9 26/03/2015 Call 6.500 4.285 4.285 0.000   0 4.285
NCMKC9 26/03/2015 Put 6.500 0.370 0.370 0.000   150 0.370
NCMEG9 26/03/2015 Call 7.000 3.895 3.895 0.000   0 3.895
NCMEH9 26/03/2015 Put 7.000 0.470 0.470 0.000   100 0.470
NCMZS8 26/03/2015 Call 7.500 3.530 3.530 0.000   0 3.530
NCMZT8 26/03/2015 Put 7.500 0.595 0.595 0.000   35 0.595
NCMZQ8 26/03/2015 Call 8.000 3.190 3.190 0.000   0 3.190
NCMZR8 26/03/2015 Put 8.000 0.745 0.745 0.000   0 0.745
NCMY19 26/03/2015 Call 8.250 3.025 3.025 0.000   0 3.025
NCMY29 26/03/2015 Put 8.250 0.825 0.825 0.000   0 0.825
NCMX18 26/03/2015 Call 8.500 2.860 2.860 0.000   0 2.860
NCMX28 26/03/2015 Put 8.500 0.905 0.905 0.000   0 0.905
NCMXY9 26/03/2015 Call 8.750 2.715 2.715 0.000   0 2.715
NCMXZ9 26/03/2015 Put 8.750 1.000 1.000 0.000   0 1.000
NCMMG8 26/03/2015 Call 9.000 2.570 2.570 0.000   0 2.570
NCMMH8 26/03/2015 Put 9.000 1.100 1.100 0.000   0 1.100
NCMY49 26/03/2015 Call 9.250 2.420 2.420 0.000   0 2.420
NCMY79 26/03/2015 Put 9.250 1.200 1.200 0.000   0 1.200
NCMJJ8 26/03/2015 Call 9.500 2.285 2.285 0.000   0 2.285
NCMJK8 26/03/2015 Put 9.500 1.310 1.310 0.000   30 1.310
NCMYX9 26/03/2015 Call 9.750 2.160 2.160 0.000   0 2.160
NCMYZ9 26/03/2015 Put 9.750 1.430 1.430 0.000   0 1.430
NCMYK7 26/03/2015 Call 10.000 2.035 2.035 0.000   90 2.035
NCMYL7 26/03/2015 Put 10.000 1.550 1.550 0.000   0 1.550
NCMYI9 26/03/2015 Call 10.250 1.905 1.905 0.000   0 1.905
NCMYJ9 26/03/2015 Put 10.250 1.675 1.675 0.000   0 1.675
NCMXG7 26/03/2015 Call 10.500 1.800 1.800 0.000   0 1.800
NCMXH7 26/03/2015 Put 10.500 1.815 1.815 0.000   1,500 1.815
NCMYU9 26/03/2015 Call 10.750 1.695 1.695 0.000   0 1.695
NCMYV9 26/03/2015 Put 10.750 1.960 1.960 0.000   0 1.960
NCMXD7 26/03/2015 Call 11.000 1.590 1.590 0.000   16 1.590
NCMXF7 26/03/2015 Put 11.000 2.100 2.100 0.000   80 2.100
NCMY89 26/03/2015 Call 11.250 1.490 1.490 0.000   0 1.490
NCMYH9 26/03/2015 Put 11.250 2.255 2.255 0.000   0 2.255
NCMT97 26/03/2015 Call 11.500 1.400 1.400 0.000   0 1.400
NCMTA7 26/03/2015 Put 11.500 2.415 2.415 0.000   0 2.415
NCMBZ7 26/03/2015 Call 11.750 1.315 1.315 0.000   0 1.315
NCMC17 26/03/2015 Put 11.750 2.575 2.575 0.000   0 2.575
NCMTB7 26/03/2015 Call 12.000 1.230 1.230 0.000   244 1.230
NCMTC7 26/03/2015 Put 12.000 2.735 2.735 0.000   0 2.735
NCMDU7 26/03/2015 Call 12.250 1.150 1.150 0.000   0 1.150
NCMDV7 26/03/2015 Put 12.250 2.905 2.905 0.000   0 2.905
NCMC87 26/03/2015 Call 12.500 1.080 1.080 0.000   0 1.080
NCMC97 26/03/2015 Put 12.500 3.080 3.080 0.000   0 3.080
NCMDW7 26/03/2015 Call 12.750 1.010 1.010 0.000   0 1.010
NCMDX7 26/03/2015 Put 12.750 3.255 3.255 0.000   0 3.255
NCMBI7 26/03/2015 Call 13.000 0.945 0.945 0.000   0 0.945
NCMBJ7 26/03/2015 Put 13.000 3.435 3.435 0.000   0 3.435
NCMVA9 26/03/2015 Call 13.500 0.825 0.825 0.000   0 0.825
NCMVB9 26/03/2015 Put 13.500 3.810 3.810 0.000   0 3.810
NCMTI9 26/03/2015 Call 14.000 0.720 0.720 0.000   0 0.720
NCMTJ9 26/03/2015 Put 14.000 4.205 4.205 0.000   0 4.205
NCMP59 26/03/2015 Call 14.500 0.625 0.625 0.000   0 0.625
NCMP69 26/03/2015 Put 14.500 4.615 4.615 0.000   0 4.615
NCMP79 26/03/2015 Call 15.000 0.550 0.550 0.000   0 0.550
NCMP89 26/03/2015 Put 15.000 5.035 5.035 0.000   188 5.035
NCMJ59 26/03/2015 Call 16.000 0.415 0.415 0.000   0 0.415
NCMJ89 26/03/2015 Put 16.000 5.920 5.920 0.000   0 5.920
NCMJ39 26/03/2015 Call 17.000 0.315 0.315 0.000   100 0.315
NCMJ49 26/03/2015 Put 17.000 6.835 6.835 0.000   0 6.835
NCMC39 26/03/2015 Call 18.000 0.235 0.235 0.000   0 0.235
NCMC49 26/03/2015 Put 18.000 7.785 7.785 0.000   0 7.785
NCMC19 26/03/2015 Call 19.000 0.180 0.180 0.000   0 0.180
NCMC29 26/03/2015 Put 19.000 8.765 8.765 0.000   0 8.765
NCMBY9 26/03/2015 Call 20.000 0.135 0.135 0.000   138 0.135
NCMBZ9 26/03/2015 Put 20.000 9.760 9.760 0.000   0 9.760
NCMC79 26/03/2015 Call 21.000 0.105 0.105 0.000   0 0.105
NCMC89 26/03/2015 Put 21.000 10.760 10.760 0.000   0 10.760
NCMC59 26/03/2015 Call 22.000 0.080 0.080 0.000   0 0.080
NCMC69 26/03/2015 Put 22.000 11.760 11.760 0.000   0 11.760
NCMCI9 26/03/2015 Call 23.000 0.060 0.060 0.000   0 0.060
NCMCJ9 26/03/2015 Put 23.000 12.760 12.760 0.000   0 12.760
NCMCG9 26/03/2015 Call 24.000 0.045 0.045 0.000   5 0.045
NCMCH9 26/03/2015 Put 24.000 13.760 13.760 0.000   0 13.760
NCMC99 26/03/2015 Call 25.000 0.035 0.035 0.000   0 0.035
NCMCF9 26/03/2015 Put 25.000 14.760 14.760 0.000   0 14.760
NCMCK9 26/03/2015 Call 26.000 0.025 0.025 0.000   0 0.025
NCMCL9 26/03/2015 Put 26.000 15.760 15.760 0.000   0 15.760
NCMZP7 25/06/2015 Call 0.010 10.565 10.565 0.000   170 10.565
NCMJ87 25/06/2015 Call 5.000 5.545 5.545 0.000   0 5.545
NCMJ97 25/06/2015 Put 5.000 0.210 0.210 0.000   0 0.210
NCMCV7 25/06/2015 Call 5.500 5.145 5.145 0.000   0 5.145
NCMCW7 25/06/2015 Put 5.500 0.290 0.290 0.000   0 0.290
NCMX99 25/06/2015 Call 6.000 4.755 4.755 0.000   10 4.755
NCMXA9 25/06/2015 Put 6.000 0.380 0.380 0.000   0 0.380
NCMKD9 25/06/2015 Call 6.500 4.380 4.380 0.000   0 4.380
NCMKS9 25/06/2015 Put 6.500 0.485 0.485 0.000   0 0.485
NCMEI9 25/06/2015 Call 7.000 4.025 4.025 0.000   0 4.025
NCMEJ9 25/06/2015 Put 7.000 0.620 0.620 0.000   0 0.620
NCMZU8 25/06/2015 Call 7.500 3.680 3.680 0.000   0 3.680
NCMZV8 25/06/2015 Put 7.500 0.760 0.760 0.000   0 0.760
NCMZW8 25/06/2015 Call 8.000 3.365 3.365 0.000   0 3.365
NCMZX8 25/06/2015 Put 8.000 0.920 0.920 0.000   140 0.920
NCMX38 25/06/2015 Call 8.500 3.060 3.060 0.000   0 3.060
NCMX48 25/06/2015 Put 8.500 1.100 1.100 0.000   0 1.100
NCMMI8 25/06/2015 Call 9.000 2.780 2.780 0.000   0 2.780
NCMMJ8 25/06/2015 Put 9.000 1.300 1.300 0.000   0 1.300
NCMJL8 25/06/2015 Call 9.500 2.520 2.520 0.000   0 2.520
NCMJM8 25/06/2015 Put 9.500 1.525 1.525 0.000   0 1.525
NCMYM7 25/06/2015 Call 10.000 2.280 2.280 0.000   217 2.280
NCMYN7 25/06/2015 Put 10.000 1.770 1.770 0.000   0 1.770
NCMXI7 25/06/2015 Call 10.500 2.060 2.060 0.000   0 2.060
NCMXJ7 25/06/2015 Put 10.500 2.035 2.035 0.000   0 2.035
NCMXK7 25/06/2015 Call 11.000 1.855 1.855 0.000   0 1.855
NCMXL7 25/06/2015 Put 11.000 2.325 2.325 0.000   0 2.325
NCMTD7 25/06/2015 Call 11.500 1.665 1.665 0.000   0 1.665
NCMTK7 25/06/2015 Put 11.500 2.625 2.625 0.000   0 2.625
NCMTL7 25/06/2015 Call 12.000 1.500 1.500 0.000   9 1.500
NCMTM7 25/06/2015 Put 12.000 2.955 2.955 0.000   0 2.955
NCMCF7 25/06/2015 Call 12.500 1.340 1.340 0.000   15 1.340
NCMCG7 25/06/2015 Put 12.500 3.285 3.285 0.000   0 3.285
NCMBK7 25/06/2015 Call 13.000 1.210 1.210 0.000   9 1.210
NCMBL7 25/06/2015 Put 13.000 3.645 3.645 0.000   0 3.645
NCMVC9 25/06/2015 Call 13.500 1.075 1.075 0.000   0 1.075
NCMVD9 25/06/2015 Put 13.500 4.015 4.015 0.000   0 4.015
NCMTK9 25/06/2015 Call 14.000 0.965 0.965 0.000   3 0.965
NCMTL9 25/06/2015 Put 14.000 4.400 4.400 0.000   0 4.400
NCMPL9 25/06/2015 Call 14.500 0.865 0.865 0.000   0 0.865
NCMPM9 25/06/2015 Put 14.500 4.795 4.795 0.000   0 4.795
NCMP99 25/06/2015 Call 15.000 0.765 0.765 0.000   16 0.765
NCMPK9 25/06/2015 Put 15.000 5.200 5.200 0.000   50 5.200
NCMJ99 25/06/2015 Call 16.000 0.615 0.615 0.000   60 0.615
NCMJA9 25/06/2015 Put 16.000 6.055 6.055 0.000   0 6.055
NCMRI8 25/06/2015 Call 17.000 0.490 0.490 0.000   0 0.490
NCMRJ8 25/06/2015 Put 17.000 6.945 6.945 0.000   0 6.945
NCMFF8 25/06/2015 Call 18.000 0.385 0.385 0.000   0 0.385
NCMFG8 25/06/2015 Put 18.000 7.860 7.860 0.000   0 7.860
NCMC78 25/06/2015 Call 19.000 0.310 0.310 0.000   90 0.310
NCMC88 25/06/2015 Put 19.000 8.810 8.810 0.000   0 8.810
NCMUH7 25/06/2015 Call 20.000 0.245 0.245 0.000   140 0.245
NCMUK7 25/06/2015 Put 20.000 9.775 9.775 0.000   0 9.775
NCMTI7 25/06/2015 Call 21.000 0.195 0.195 0.000   0 0.195
NCMTJ7 25/06/2015 Put 21.000 10.760 10.760 0.000   0 10.760
NCMRW7 25/06/2015 Call 22.000 0.160 0.160 0.000   15 0.160
NCMRX7 25/06/2015 Put 22.000 11.760 11.760 0.000   0 11.760
NCMRS7 25/06/2015 Call 23.000 0.130 0.130 0.000   200 0.130
NCMRT7 25/06/2015 Put 23.000 12.760 12.760 0.000   0 12.760
NCMRU7 25/06/2015 Call 24.000 0.105 0.105 0.000   0 0.105
NCMRV7 25/06/2015 Put 24.000 13.760 13.760 0.000   0 13.760
NCMRG7 25/06/2015 Call 25.000 0.090 0.090 0.000   0 0.090
NCMRH7 25/06/2015 Put 25.000 14.760 14.760 0.000   0 14.760
NCMRI7 25/06/2015 Call 26.000 0.070 0.070 0.000   0 0.070
NCMRJ7 25/06/2015 Put 26.000 15.760 15.760 0.000   0 15.760
NCMRO7 25/06/2015 Call 27.000 0.060 0.060 0.000   0 0.060
NCMRP7 25/06/2015 Put 27.000 16.760 16.760 0.000   0 16.760
NCMRQ7 25/06/2015 Call 28.000 0.055 0.055 0.000   0 0.055
NCMRR7 25/06/2015 Put 28.000 17.760 17.760 0.000   0 17.760
NCMRK7 25/06/2015 Call 29.000 0.045 0.045 0.000   0 0.045
NCMRL7 25/06/2015 Put 29.000 18.760 18.760 0.000   0 18.760
NCMRM7 25/06/2015 Call 30.000 0.040 0.040 0.000   300 0.040
NCMRN7 25/06/2015 Put 30.000 19.760 19.760 0.000   0 19.760
NCMT27 25/06/2015 Call 31.000 0.030 0.030 0.000   50 0.030
NCMT37 25/06/2015 Put 31.000 20.760 20.760 0.000   0 20.760
NCMJA7 24/09/2015 Call 5.000 5.665 5.665 0.000   0 5.665
NCMJB7 24/09/2015 Put 5.000 0.300 0.300 0.000   0 0.300
NCMCX7 24/09/2015 Call 5.500 5.305 5.305 0.000   0 5.305
NCMCY7 24/09/2015 Put 5.500 0.395 0.395 0.000   0 0.395
NCMXB9 24/09/2015 Call 6.000 4.930 4.930 0.000   0 4.930
NCMXC9 24/09/2015 Put 6.000 0.500 0.500 0.000   0 0.500
NCMKT9 24/09/2015 Call 6.500 4.565 4.565 0.000   0 4.565
NCMKW9 24/09/2015 Put 6.500 0.625 0.625 0.000   0 0.625
NCMEK9 24/09/2015 Call 7.000 4.210 4.210 0.000   0 4.210
NCMEL9 24/09/2015 Put 7.000 0.750 0.750 0.000   0 0.750
NCMCZ9 24/09/2015 Call 7.500 3.885 3.885 0.000   0 3.885
NCMD19 24/09/2015 Put 7.500 0.905 0.905 0.000   0 0.905
NCMT48 24/09/2015 Call 8.000 3.570 3.570 0.000   0 3.570
NCMT58 24/09/2015 Put 8.000 1.070 1.070 0.000   0 1.070
NCMRM8 24/09/2015 Call 8.500 3.285 3.285 0.000   0 3.285
NCMRN8 24/09/2015 Put 8.500 1.265 1.265 0.000   0 1.265
NCMQ48 24/09/2015 Call 9.000 3.005 3.005 0.000   0 3.005
NCMQ58 24/09/2015 Put 9.000 1.465 1.465 0.000   25 1.465
NCMNX8 24/09/2015 Call 9.500 2.755 2.755 0.000   0 2.755
NCMNY8 24/09/2015 Put 9.500 1.695 1.695 0.000   0 1.695
NCMN18 24/09/2015 Call 10.000 2.510 2.510 0.000   0 2.510
NCMN28 24/09/2015 Put 10.000 1.935 1.935 0.000   0 1.935
NCMLZ8 24/09/2015 Call 10.500 2.290 2.290 0.000   0 2.290
NCMM18 24/09/2015 Put 10.500 2.205 2.205 0.000   0 2.205
NCMN38 24/09/2015 Call 11.000 2.085 2.085 0.000   0 2.085
NCMN48 24/09/2015 Put 11.000 2.485 2.485 0.000   0 2.485
NCMLS8 24/09/2015 Call 11.500 1.885 1.885 0.000   0 1.885
NCMLT8 24/09/2015 Put 11.500 2.780 2.780 0.000   0 2.780
NCMMW8 24/09/2015 Call 12.000 1.720 1.720 0.000   0 1.720
NCMMX8 24/09/2015 Put 12.000 3.100 3.100 0.000   0 3.100
NCMLP8 24/09/2015 Call 12.500 1.550 1.550 0.000   0 1.550
NCMLQ8 24/09/2015 Put 12.500 3.425 3.425 0.000   0 3.425
NCMMY8 24/09/2015 Call 13.000 1.405 1.405 0.000   0 1.405
NCMMZ8 24/09/2015 Put 13.000 3.775 3.775 0.000   0 3.775
NCMMM8 24/09/2015 Call 13.500 1.275 1.275 0.000   0 1.275
NCMMN8 24/09/2015 Put 13.500 4.140 4.140 0.000   0 4.140
NCMLN8 24/09/2015 Call 14.000 1.140 1.140 0.000   0 1.140
NCMLO8 24/09/2015 Put 14.000 4.505 4.505 0.000   0 4.505
NCMMT9 24/09/2015 Call 14.500 1.035 1.035 0.000   0 1.035
NCMMU9 24/09/2015 Put 14.500 4.890 4.890 0.000   0 4.890
NCMJC7 17/12/2015 Call 5.000 5.695 5.695 0.000   0 5.695
NCMJD7 17/12/2015 Put 5.000 0.320 0.320 0.000   452 0.320
NCMCZ7 17/12/2015 Call 5.500 5.320 5.320 0.000   0 5.320
NCMD17 17/12/2015 Put 5.500 0.425 0.425 0.000   50 0.425
NCMXD9 17/12/2015 Call 6.000 4.965 4.965 0.000   40 4.965
NCMXH9 17/12/2015 Put 6.000 0.540 0.540 0.000   0 0.540
NCMKX9 17/12/2015 Call 6.500 4.625 4.625 0.000   0 4.625
NCMKY9 17/12/2015 Put 6.500 0.680 0.680 0.000   100 0.680
NCMEM9 17/12/2015 Call 7.000 4.290 4.290 0.000   100 4.290
NCMEN9 17/12/2015 Put 7.000 0.820 0.820 0.000   450 0.820
NCMB29 17/12/2015 Call 7.500 3.990 3.990 0.000   5 3.990
NCMB39 17/12/2015 Put 7.500 0.990 0.990 0.000   0 0.990
NCMZY8 17/12/2015 Call 8.000 3.685 3.685 0.000   130 3.685
NCMB19 17/12/2015 Put 8.000 1.165 1.165 0.000   452 1.165
NCMX58 17/12/2015 Call 8.500 3.420 3.420 0.000   0 3.420
NCMX68 17/12/2015 Put 8.500 1.375 1.375 0.000   0 1.375
NCMMK8 17/12/2015 Call 9.000 3.155 3.155 0.000   0 3.155
NCMML8 17/12/2015 Put 9.000 1.580 1.580 0.000   0 1.580
NCMJN8 17/12/2015 Call 9.500 2.920 2.920 0.000   0 2.920
NCMJO8 17/12/2015 Put 9.500 1.825 1.825 0.000   0 1.825
NCMZC7 17/12/2015 Call 10.000 2.690 2.690 0.000   440 2.690
NCMZD7 17/12/2015 Put 10.000 2.075 2.075 0.000   20 2.075
NCMXO7 17/12/2015 Call 10.500 2.475 2.475 0.000   0 2.475
NCMXP7 17/12/2015 Put 10.500 2.345 2.345 0.000   0 2.345
NCMXM7 17/12/2015 Call 11.000 2.280 2.280 0.000   0 2.280
NCMXN7 17/12/2015 Put 11.000 2.630 2.630 0.000   30 2.630
NCMTP7 17/12/2015 Call 11.500 2.080 2.080 0.000   0 2.080
NCMTQ7 17/12/2015 Put 11.500 2.920 2.920 0.000   0 2.920
NCMTN7 17/12/2015 Call 12.000 1.915 1.915 0.000   300 1.915
NCMTO7 17/12/2015 Put 12.000 3.240 3.240 0.000   4 3.240
NCMCH7 17/12/2015 Call 12.500 1.750 1.750 0.000   14 1.750
NCMCI7 17/12/2015 Put 12.500 3.565 3.565 0.000   0 3.565
NCMBM7 17/12/2015 Call 13.000 1.595 1.595 0.000   0 1.595
NCMBO7 17/12/2015 Put 13.000 3.905 3.905 0.000   102 3.905
NCMVE9 17/12/2015 Call 13.500 1.465 1.465 0.000   0 1.465
NCMVF9 17/12/2015 Put 13.500 4.265 4.265 0.000   0 4.265
NCMTM9 17/12/2015 Call 14.000 1.335 1.335 0.000   0 1.335
NCMU29 17/12/2015 Put 14.000 4.625 4.625 0.000   457 4.625
NCMPN9 17/12/2015 Call 14.500 1.215 1.215 0.000   0 1.215
NCMPO9 17/12/2015 Put 14.500 5.000 5.000 0.000   0 5.000
NCMPP9 17/12/2015 Call 15.000 1.115 1.115 0.000   250 1.115
NCMPQ9 17/12/2015 Put 15.000 5.395 5.395 0.000   0 5.395
NCMJB9 17/12/2015 Call 16.000 0.920 0.920 0.000   360 0.920
NCMJC9 17/12/2015 Put 16.000 6.205 6.205 0.000   530 6.205
NCMRK8 17/12/2015 Call 17.000 0.775 0.775 0.000   450 0.775
NCMRL8 17/12/2015 Put 17.000 7.060 7.060 0.000   0 7.060
NCMFT8 17/12/2015 Call 18.000 0.640 0.640 0.000   50 0.640
NCMFU8 17/12/2015 Put 18.000 7.945 7.945 0.000   0 7.945
NCMFH8 17/12/2015 Call 19.000 0.535 0.535 0.000   0 0.535
NCMFI8 17/12/2015 Put 19.000 8.865 8.865 0.000   0 8.865
NCMFX8 17/12/2015 Call 20.000 0.440 0.440 0.000   497 0.440
NCMFY8 17/12/2015 Put 20.000 9.810 9.810 0.000   0 9.810
NCMFV8 17/12/2015 Call 21.000 0.370 0.370 0.000   61 0.370
NCMFW8 17/12/2015 Put 21.000 10.775 10.775 0.000   0 10.775
NCMFJ8 17/12/2015 Call 22.000 0.305 0.305 0.000   0 0.305
NCMFK8 17/12/2015 Put 22.000 11.760 11.760 0.000   0 11.760
NCMFL8 17/12/2015 Call 23.000 0.260 0.260 0.000   1,100 0.260
NCMFO8 17/12/2015 Put 23.000 12.760 12.760 0.000   0 12.760
NCMG28 17/12/2015 Call 24.000 0.215 0.215 0.000   50 0.215
NCMG38 17/12/2015 Put 24.000 13.760 13.760 0.000   0 13.760
NCMFZ8 17/12/2015 Call 25.000 0.180 0.180 0.000   1,432 0.180
NCMG18 17/12/2015 Put 25.000 14.760 14.760 0.000   0 14.760
NCMY59 17/12/2015 Call 25.500 0.165 0.165 0.000   0 0.165
NCMY69 17/12/2015 Put 25.500 15.260 15.260 0.000   0 15.260
NCMG48 17/12/2015 Call 26.000 0.150 0.150 0.000   0 0.150
NCMG58 17/12/2015 Put 26.000 15.760 15.760 0.000   0 15.760
NCMGO8 17/12/2015 Call 27.000 0.125 0.125 0.000   0 0.125
NCMGP8 17/12/2015 Put 27.000 16.760 16.760 0.000   0 16.760
NCMIO8 17/12/2015 Call 28.000 0.105 0.105 0.000   50 0.105
NCMIP8 17/12/2015 Put 28.000 17.760 17.760 0.000   0 17.760
NCMM28 17/12/2015 Call 29.000 0.090 0.090 0.000   3,238 0.090
NCMM38 17/12/2015 Put 29.000 18.760 18.760 0.000   0 18.760
NCMWR8 17/12/2015 Call 35.000 0.040 0.040 0.000   330 0.040
NCMWQ8 17/12/2015 Put 35.000 24.760 24.760 0.000   0 24.760
NCMWO8 17/12/2015 Call 38.000 0.030 0.030 0.000   0 0.030
NCMWP8 17/12/2015 Put 38.000 27.760 27.760 0.000   0 27.760
NCMWN8 17/12/2015 Call 40.000 0.030 0.030 0.000   6,681 0.030
NCMWM8 17/12/2015 Put 40.000 29.760 29.760 0.000   0 29.760
NCMKE9 17/12/2015 Call 40.010 0.030 0.030 0.000   0 0.030
NCMKF9 17/12/2015 Put 40.010 28.090 28.090 0.000   288 28.090
NCMBT7 23/03/2016 Call 7.500 4.105 4.105 0.000   0 4.105
NCMBU7 23/03/2016 Put 7.500 1.075 1.075 0.000   0 1.075
NCMZ19 23/03/2016 Call 8.000 3.820 3.820 0.000   0 3.820
NCMZ29 23/03/2016 Put 8.000 1.265 1.265 0.000   0 1.265
NCMBR7 23/03/2016 Call 8.500 3.555 3.555 0.000   0 3.555
NCMBS7 23/03/2016 Put 8.500 1.480 1.480 0.000   0 1.480
NCMZD9 23/03/2016 Call 9.000 3.295 3.295 0.000   0 3.295
NCMZE9 23/03/2016 Put 9.000 1.695 1.695 0.000   0 1.695
NCMB17 23/03/2016 Call 9.500 3.070 3.070 0.000   0 3.070
NCMB27 23/03/2016 Put 9.500 1.945 1.945 0.000   0 1.945
NCMZF9 23/03/2016 Call 10.000 2.840 2.840 0.000   0 2.840
NCMZG9 23/03/2016 Put 10.000 2.195 2.195 0.000   0 2.195
NCMZX9 23/03/2016 Call 10.500 2.630 2.630 0.000   0 2.630
NCMZY9 23/03/2016 Put 10.500 2.465 2.465 0.000   0 2.465
NCMZB9 23/03/2016 Call 11.000 2.440 2.440 0.000   0 2.440
NCMZC9 23/03/2016 Put 11.000 2.750 2.750 0.000   0 2.750
NCMZ99 23/03/2016 Call 11.500 2.250 2.250 0.000   0 2.250
NCMZA9 23/03/2016 Put 11.500 3.040 3.040 0.000   0 3.040
NCMBX7 23/03/2016 Call 12.000 2.085 2.085 0.000   0 2.085
NCMBY7 23/03/2016 Put 12.000 3.355 3.355 0.000   0 3.355
NCMDS7 23/03/2016 Call 12.500 1.930 1.930 0.000   0 1.930
NCMDT7 23/03/2016 Put 12.500 3.685 3.685 0.000   0 3.685
NCME77 23/03/2016 Call 13.000 1.775 1.775 0.000   0 1.775
NCME87 23/03/2016 Put 13.000 4.020 4.020 0.000   0 4.020
NCMKH9 23/06/2016 Call 0.300 9.960 9.960 0.000   0 9.960
NCMKG9 23/06/2016 Put 0.300 0.000 0.000 0.000   0 0.000
NCMKK9 23/06/2016 Call 0.350 9.910 9.910 0.000   0 9.910
NCMKL9 23/06/2016 Put 0.350 0.000 0.000 0.000   0 0.000
NCMKN9 23/06/2016 Call 0.400 9.865 9.865 0.000   0 9.865
NCMKM9 23/06/2016 Put 0.400 0.000 0.000 0.000   0 0.000
NCMJE7 23/06/2016 Call 5.000 5.825 5.825 0.000   0 5.825
NCMJF7 23/06/2016 Put 5.000 0.395 0.395 0.000   150 0.395
NCMD27 23/06/2016 Call 5.500 5.470 5.470 0.000   0 5.470
NCMD37 23/06/2016 Put 5.500 0.520 0.520 0.000   50 0.520
NCMXI9 23/06/2016 Call 6.000 5.125 5.125 0.000   0 5.125
NCMXJ9 23/06/2016 Put 6.000 0.665 0.665 0.000   100 0.665
NCMKZ9 23/06/2016 Call 6.500 4.810 4.810 0.000   0 4.810
NCML19 23/06/2016 Put 6.500 0.815 0.815 0.000   0 0.815
NCMEO9 23/06/2016 Call 7.000 4.505 4.505 0.000   20 4.505
NCMFX9 23/06/2016 Put 7.000 0.990 0.990 0.000   0 0.990
NCMU99 23/06/2016 Call 7.500 4.220 4.220 0.000   0 4.220
NCMUA9 23/06/2016 Put 7.500 1.170 1.170 0.000   110 1.170
NCMK89 23/06/2016 Call 8.000 3.945 3.945 0.000   20 3.945
NCMK99 23/06/2016 Put 8.000 1.370 1.370 0.000   0 1.370
NCMG69 23/06/2016 Call 8.500 3.690 3.690 0.000   42 3.690
NCMG79 23/06/2016 Put 8.500 1.585 1.585 0.000   0 1.585
NCMGO9 23/06/2016 Call 9.000 3.435 3.435 0.000   20 3.435
NCMGP9 23/06/2016 Put 9.000 1.805 1.805 0.000   0 1.805
NCMG89 23/06/2016 Call 9.500 3.215 3.215 0.000   0 3.215
NCMG99 23/06/2016 Put 9.500 2.055 2.055 0.000   0 2.055
NCMGM9 23/06/2016 Call 10.000 2.995 2.995 0.000   0 2.995
NCMGN9 23/06/2016 Put 10.000 2.305 2.305 0.000   0 2.305
NCMFV9 23/06/2016 Call 10.500 2.790 2.790 0.000   0 2.790
NCMFW9 23/06/2016 Put 10.500 2.575 2.575 0.000   0 2.575
NCMGQ9 23/06/2016 Call 11.000 2.600 2.600 0.000   0 2.600
NCMGR9 23/06/2016 Put 11.000 2.860 2.860 0.000   0 2.860
NCMGK9 23/06/2016 Call 11.500 2.410 2.410 0.000   0 2.410
NCMGL9 23/06/2016 Put 11.500 3.150 3.150 0.000   0 3.150
NCMJ69 23/06/2016 Call 12.000 2.245 2.245 0.000   0 2.245
NCMJ79 23/06/2016 Put 12.000 3.465 3.465 0.000   0 3.465
NCMKQ9 23/06/2016 Call 12.500 2.095 2.095 0.000   0 2.095
NCMKR9 23/06/2016 Put 12.500 3.790 3.790 0.000   0 3.790
NCMQE9 23/06/2016 Call 13.000 1.940 1.940 0.000   1,000 1.940
NCMQF9 23/06/2016 Put 13.000 4.125 4.125 0.000   0 4.125
NCMUP9 23/06/2016 Call 13.500 1.800 1.800 0.000   0 1.800
NCMUQ9 23/06/2016 Put 13.500 4.475 4.475 0.000   0 4.475
NCMUR9 23/06/2016 Call 14.000 1.680 1.680 0.000   1,008 1.680
NCMUS9 23/06/2016 Put 14.000 4.845 4.845 0.000   0 4.845
NCMXN9 23/06/2016 Call 14.500 1.560 1.560 0.000   0 1.560
NCMXO9 23/06/2016 Put 14.500 5.220 5.220 0.000   0 5.220
NCMIP7 23/06/2016 Call 15.000 1.445 1.445 0.000   0 1.445
NCMIQ7 23/06/2016 Put 15.000 5.600 5.600 0.000   0 5.600
NCMKB7 23/06/2016 Call 16.000 1.260 1.260 0.000   0 1.260
NCMKC7 23/06/2016 Put 16.000 6.410 6.410 0.000   0 6.410
NCMN39 23/06/2016 Call 30.000 0.195 0.195 0.000   310 0.195
NCMN29 23/06/2016 Put 30.000 19.760 19.760 0.000   0 19.760
NCMN49 23/06/2016 Call 35.000 0.105 0.105 0.000   50 0.105
NCMN59 23/06/2016 Put 35.000 24.760 24.760 0.000   0 24.760
NCMN79 23/06/2016 Call 40.000 0.065 0.065 0.000   71 0.065
NCMN69 23/06/2016 Put 40.000 29.760 29.760 0.000   0 29.760
NCMXT9 22/12/2016 Call 5.000 5.910 5.910 0.000   0 5.910
NCMXU9 22/12/2016 Put 5.000 0.515 0.515 0.000   0 0.515
NCMWH7 22/12/2016 Call 5.500 5.605 5.605 0.000   0 5.605
NCMWI7 22/12/2016 Put 5.500 0.660 0.660 0.000   220 0.660
NCMYT7 22/12/2016 Call 6.000 5.305 5.305 0.000   0 5.305
NCMYU7 22/12/2016 Put 6.000 0.805 0.805 0.000   100 0.805
NCMY17 22/12/2016 Call 6.500 5.005 5.005 0.000   0 5.005
NCMY27 22/12/2016 Put 6.500 0.970 0.970 0.000   220 0.970
NCMYR7 22/12/2016 Call 7.000 4.715 4.715 0.000   0 4.715
NCMYS7 22/12/2016 Put 7.000 1.145 1.145 0.000   0 1.145
NCMWJ7 22/12/2016 Call 7.500 4.435 4.435 0.000   0 4.435
NCMXZ7 22/12/2016 Put 7.500 1.335 1.335 0.000   0 1.335
NCMY77 22/12/2016 Call 8.000 4.180 4.180 0.000   20 4.180
NCMYO7 22/12/2016 Put 8.000 1.545 1.545 0.000   0 1.545
NCMY57 22/12/2016 Call 8.500 3.925 3.925 0.000   14 3.925
NCMY67 22/12/2016 Put 8.500 1.755 1.755 0.000   0 1.755
NCMYP7 22/12/2016 Call 9.000 3.700 3.700 0.000   0 3.700
NCMYQ7 22/12/2016 Put 9.000 2.000 2.000 0.000   0 2.000
NCMY37 22/12/2016 Call 9.500 3.480 3.480 0.000   49 3.480
NCMY47 22/12/2016 Put 9.500 2.245 2.245 0.000   0 2.245
NCMZ17 22/12/2016 Call 10.000 3.260 3.260 0.000   6 3.260
NCMZ27 22/12/2016 Put 10.000 2.495 2.495 0.000   0 2.495
NCMZL7 22/12/2016 Call 10.500 3.075 3.075 0.000   6 3.075
NCMZM7 22/12/2016 Put 10.500 2.775 2.775 0.000   0 2.775
NCMDM8 22/12/2016 Call 11.000 2.890 2.890 0.000   19 2.890
NCMDN8 22/12/2016 Put 11.000 3.060 3.060 0.000   0 3.060
NCMDO8 22/12/2016 Call 11.500 2.710 2.710 0.000   3 2.710
NCMDP8 22/12/2016 Put 11.500 3.350 3.350 0.000   0 3.350
NCMDR8 22/12/2016 Call 12.000 2.550 2.550 0.000   6 2.550
NCMDQ8 22/12/2016 Put 12.000 3.665 3.665 0.000   0 3.665
NCMDS8 22/12/2016 Call 12.500 2.400 2.400 0.000   206 2.400
NCMDT8 22/12/2016 Put 12.500 3.985 3.985 0.000   0 3.985
NCMEN8 22/12/2016 Call 13.000 2.250 2.250 0.000   0 2.250
NCMEM8 22/12/2016 Put 13.000 4.315 4.315 0.000   0 4.315
NCMQJ8 22/12/2016 Call 13.500 2.105 2.105 0.000   0 2.105
NCMQK8 22/12/2016 Put 13.500 4.655 4.655 0.000   0 4.655
NCMEO8 22/12/2016 Call 14.000 1.990 1.990 0.000   450 1.990
NCMEP8 22/12/2016 Put 14.000 5.010 5.010 0.000   0 5.010
NCMMV9 22/12/2016 Call 14.500 1.875 1.875 0.000   0 1.875
NCMMW9 22/12/2016 Put 14.500 5.370 5.370 0.000   0 5.370
NCMER8 22/12/2016 Call 15.000 1.770 1.770 0.000   55 1.770
NCMEQ8 22/12/2016 Put 15.000 5.730 5.730 0.000   0 5.730

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.