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 18.960 Down -0.020 18.950 19.020 19.230 19.380 18.820 4,951,907 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMQJ9 22/12/2016 Call 0.010 18.965 18.965 0.000   175 18.965
NCMWH7 22/12/2016 Call 5.500 13.465 13.465 0.000   0 13.465
NCMWI7 22/12/2016 Put 5.500 0.000 0.000 0.000   725 0.000
NCMYT7 22/12/2016 Call 6.000 12.965 12.965 0.000   0 12.965
NCMYU7 22/12/2016 Put 6.000 0.000 0.000 0.000   200 0.000
NCMY17 22/12/2016 Call 6.500 12.465 12.465 0.000   0 12.465
NCMY27 22/12/2016 Put 6.500 0.000 0.000 0.000   400 0.000
NCMYR7 22/12/2016 Call 7.000 11.965 11.965 0.000   0 11.965
NCMYS7 22/12/2016 Put 7.000 0.000 0.000 0.000   300 0.000
NCMWJ7 22/12/2016 Call 7.500 11.465 11.465 0.000   48 11.465
NCMXZ7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
NCMY77 22/12/2016 Call 8.000 10.965 10.965 0.000   0 10.965
NCMYO7 22/12/2016 Put 8.000 0.000 0.000 0.000   10 0.000
NCMY57 22/12/2016 Call 8.500 10.465 10.465 0.000   0 10.465
NCMY67 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
NCMYP7 22/12/2016 Call 9.000 9.970 9.970 0.000   0 9.970
NCMYQ7 22/12/2016 Put 9.000 0.000 0.000 0.000   278 0.000
NCMY37 22/12/2016 Call 9.500 9.470 9.470 0.000   15 9.470
NCMY47 22/12/2016 Put 9.500 0.000 0.000 0.000   154 0.000
NCMZ17 22/12/2016 Call 10.000 8.970 8.970 0.000   0 8.970
NCMZ27 22/12/2016 Put 10.000 0.000 0.000 0.000   150 0.000
NCMZL7 22/12/2016 Call 10.500 8.475 8.475 0.000   0 8.475
NCMZM7 22/12/2016 Put 10.500 0.000 0.000 0.000   300 0.000
NCMWY8 22/12/2016 Call 10.750 8.225 8.225 0.000   0 8.225
NCMWZ8 22/12/2016 Put 10.750 0.000 0.000 0.000   100 0.000
NCMDM8 22/12/2016 Call 11.000 7.975 7.975 0.000   0 7.975
NCMDN8 22/12/2016 Put 11.000 0.000 0.000 0.000   462 0.000
NCMV58 22/12/2016 Call 11.250 7.725 7.725 0.000   0 7.725
NCMV68 22/12/2016 Put 11.250 0.000 0.000 0.000   0 0.000
NCMDO8 22/12/2016 Call 11.500 7.475 7.475 0.000   0 7.475
NCMDP8 22/12/2016 Put 11.500 0.000 0.000 0.000   80 0.000
NCMVJ8 22/12/2016 Call 11.750 7.225 7.225 0.000   0 7.225
NCMVK8 22/12/2016 Put 11.750 0.000 0.000 0.000   100 0.000
NCMDR8 22/12/2016 Call 12.000 6.975 6.975 0.000   20 6.975
NCMDQ8 22/12/2016 Put 12.000 0.000 0.000 0.000   356 0.000
NCMY48 22/12/2016 Call 12.010 6.965 6.965 0.000   220 6.965
NCMY58 22/12/2016 Put 12.010 0.000 0.000 0.000   50 0.000
NCMVF8 22/12/2016 Call 12.250 6.725 6.725 0.000   0 6.725
NCMVG8 22/12/2016 Put 12.250 0.000 0.000 0.000   100 0.000
NCMDS8 22/12/2016 Call 12.500 6.475 6.475 0.000   206 6.475
NCMDT8 22/12/2016 Put 12.500 0.000 0.000 0.000   609 0.000
NCMY38 22/12/2016 Call 12.510 6.465 6.465 0.000   0 6.465
NCMY28 22/12/2016 Put 12.510 0.000 0.000 0.000   0 0.000
NCMVL8 22/12/2016 Call 12.750 6.225 6.225 0.000   135 6.225
NCMVM8 22/12/2016 Put 12.750 0.000 0.000 0.000   0 0.000
NCMEN8 22/12/2016 Call 13.000 5.975 5.975 0.000   20 5.975
NCMEM8 22/12/2016 Put 13.000 0.000 0.000 0.000   350 0.000
NCMXZ8 22/12/2016 Call 13.010 5.970 5.970 6.120 20 180 5.970
NCMY18 22/12/2016 Put 13.010 0.000 0.000 0.000   610 0.000
NCMVD8 22/12/2016 Call 13.250 5.730 5.730 0.000   0 5.730
NCMVE8 22/12/2016 Put 13.250 0.000 0.000 0.000   0 0.000
NCMQJ8 22/12/2016 Call 13.500 5.480 5.480 0.000   72 5.480
NCMQK8 22/12/2016 Put 13.500 0.001 0.001 0.000   60 0.001
NCMVN8 22/12/2016 Call 13.750 5.230 5.230 0.000   0 5.230
NCMVO8 22/12/2016 Put 13.750 0.001 0.001 0.000   20 0.001
NCMEO8 22/12/2016 Call 14.000 4.985 4.985 0.000   519 4.985
NCMEP8 22/12/2016 Put 14.000 0.002 0.002 0.000   160 0.002
NCMJV7 22/12/2016 Call 14.010 4.975 4.975 0.000   237 4.975
NCMJU7 22/12/2016 Put 14.010 0.002 0.002 0.000   0 0.002
NCMVH8 22/12/2016 Call 14.250 4.735 4.735 0.000   100 4.735
NCMVI8 22/12/2016 Put 14.250 0.003 0.003 0.000   30 0.003
NCMMV9 22/12/2016 Call 14.500 4.490 4.490 0.000   158 4.490
NCMMW9 22/12/2016 Put 14.500 0.005 0.005 0.000   50 0.005
NCMX78 22/12/2016 Call 14.750 4.240 4.240 0.000   10 4.240
NCMX88 22/12/2016 Put 14.750 0.007 0.007 0.000   1,069 0.007
NCMER8 22/12/2016 Call 15.000 3.995 3.995 0.000   360 3.995
NCMEQ8 22/12/2016 Put 15.000 0.010 0.010 0.000   2,700 0.010
NCMSD8 22/12/2016 Call 15.010 3.985 3.985 0.000   198 3.985
NCMSC8 22/12/2016 Put 15.010 0.010 0.010 0.000   0 0.010
NCMXD8 22/12/2016 Call 15.500 3.510 3.510 0.000   220 3.510
NCMXF8 22/12/2016 Put 15.500 0.025 0.025 0.000   346 0.025
NCMM79 22/12/2016 Call 16.000 3.030 3.030 0.000   408 3.030
NCMM89 22/12/2016 Put 16.000 0.045 0.045 0.000   446 0.045
NCMSE8 22/12/2016 Call 16.010 3.020 3.020 0.000   364 3.020
NCMSF8 22/12/2016 Put 16.010 0.045 0.045 0.000   1,185 0.045
NCMZA8 22/12/2016 Call 16.500 2.565 2.565 0.000   212 2.565
NCMZB8 22/12/2016 Put 16.500 0.085 0.085 0.000   1,750 0.085
NCMVD7 22/12/2016 Call 16.510 2.555 2.555 0.000   120 2.555
NCMVC7 22/12/2016 Put 16.510 0.085 0.085 0.000   0 0.085
NCMMP9 22/12/2016 Call 17.000 2.120 2.120 0.000   638 2.120
NCMMQ9 22/12/2016 Put 17.000 0.145 0.145 0.000   2,590 0.145
NCMSH8 22/12/2016 Call 17.010 2.110 2.110 0.000   377 2.110
NCMSG8 22/12/2016 Put 17.010 0.150 0.150 0.000   360 0.150
NCMCK9 22/12/2016 Call 17.500 1.705 1.705 0.000   410 1.705
NCMCL9 22/12/2016 Put 17.500 0.240 0.240 0.240 510 3,634 0.240
NCMUZ7 22/12/2016 Call 17.510 1.700 1.700 0.000   161 1.700
NCMV17 22/12/2016 Put 17.510 0.245 0.245 0.000   180 0.245
NCMRH9 22/12/2016 Call 18.000 1.335 1.335 0.000   265 1.335
NCMRI9 22/12/2016 Put 18.000 0.375 0.375 0.330 220 1,379 0.375
NCMRN7 22/12/2016 Call 18.010 1.330 1.330 0.000   907 1.330
NCMRO7 22/12/2016 Put 18.010 0.380 0.380 0.380 10 330 0.380
NCMCI9 22/12/2016 Call 18.500 1.015 1.015 1.050 20 655 1.015
NCMCJ9 22/12/2016 Put 18.500 0.560 0.560 0.500 36 2,336 0.560
NCMZE7 22/12/2016 Call 18.510 1.005 1.005 0.000   85 1.005
NCMZF7 22/12/2016 Put 18.510 0.560 0.560 0.490 180 615 0.560
NCMB57 22/12/2016 Call 19.000 0.745 0.745 0.000   8,691 0.745
NCMB67 22/12/2016 Put 19.000 0.790 0.790 0.725 705 9,042 0.790
NCMD39 22/12/2016 Call 19.010 0.740 0.740 0.790 200 1,121 0.740
NCMD49 22/12/2016 Put 19.010 0.795 0.795 0.000   1,640 0.795
NCMD69 22/12/2016 Call 19.500 0.535 0.535 0.600 210 448 0.535
NCMD59 22/12/2016 Put 19.500 1.080 1.080 0.920 400 4,572 1.080
NCMD79 22/12/2016 Call 19.510 0.530 0.530 0.530 10 257 0.530
NCMD89 22/12/2016 Put 19.510 1.085 1.085 0.850 50 1,240 1.085
NCMDK9 22/12/2016 Call 20.000 0.375 0.375 0.400 2,428 7,002 0.375
NCMD99 22/12/2016 Put 20.000 1.415 1.415 1.260 620 7,018 1.415
NCMDL9 22/12/2016 Call 20.010 0.370 0.370 0.340 100 298 0.370
NCMDM9 22/12/2016 Put 20.010 1.420 1.420 1.390 80 1,346 1.420
NCMF19 22/12/2016 Call 20.500 0.260 0.260 0.270 312 705 0.260
NCMF29 22/12/2016 Put 20.500 1.795 1.795 1.610 26 3,511 1.795
NCMB48 22/12/2016 Call 20.510 0.255 0.255 0.000   407 0.255
NCMB58 22/12/2016 Put 20.510 1.800 1.800 0.000   277 1.800
NCMNQ9 22/12/2016 Call 21.000 0.175 0.175 0.190 668 2,794 0.175
NCMNR9 22/12/2016 Put 21.000 2.205 2.205 0.000 40 2,936 2.205
NCMB78 22/12/2016 Call 21.010 0.175 0.175 0.000   525 0.175
NCMB68 22/12/2016 Put 21.010 2.215 2.215 0.000   1,376 2.215
NCMNO9 22/12/2016 Call 21.500 0.120 0.120 0.130 520 1,088 0.120
NCMNP9 22/12/2016 Put 21.500 2.650 2.650 0.000   1,252 2.650
NCMB88 22/12/2016 Call 21.510 0.120 0.120 0.000 100 507 0.120
NCMB98 22/12/2016 Put 21.510 2.655 2.655 0.000   1,280 2.655
NCMPV9 22/12/2016 Call 22.000 0.085 0.085 0.000   7,473 0.085
NCMPW9 22/12/2016 Put 22.000 3.110 3.110 2.800 280 3,346 3.110
NCMXC9 22/12/2016 Call 22.010 0.085 0.085 0.000   813 0.085
NCMXD9 22/12/2016 Put 22.010 3.115 3.115 0.000   770 3.115
NCMWA7 22/12/2016 Call 22.500 0.060 0.060 0.080 155 4,642 0.060
NCMWB7 22/12/2016 Put 22.500 3.585 3.585 0.000   1,482 3.585
NCMYL7 22/12/2016 Call 22.510 0.060 0.060 0.000   341 0.060
NCMYM7 22/12/2016 Put 22.510 3.590 3.590 0.000   126 3.590
NCMWD7 22/12/2016 Call 22.750 0.050 0.050 0.000   185 0.050
NCMWC7 22/12/2016 Put 22.750 3.825 3.825 0.000   1,146 3.825
NCMYV7 22/12/2016 Call 22.760 0.050 0.050 0.000   20 0.050
NCMYN7 22/12/2016 Put 22.760 3.830 3.830 0.000   0 3.830
NCMWE7 22/12/2016 Call 23.000 0.040 0.040 0.080 10 9,622 0.040
NCMWF7 22/12/2016 Put 23.000 4.070 4.070 0.000   2,195 4.070
NCMTO8 22/12/2016 Call 23.010 0.040 0.040 0.000   826 0.040
NCMTN8 22/12/2016 Put 23.010 4.070 4.070 4.020 10 1,338 4.070
NCMVQ9 22/12/2016 Call 23.500 0.030 0.030 0.000   1,180 0.030
NCMVR9 22/12/2016 Put 23.500 4.560 4.560 0.000   182 4.560
NCMYW7 22/12/2016 Call 23.510 0.030 0.030 0.000   200 0.030
NCMYX7 22/12/2016 Put 23.510 4.560 4.560 0.000   291 4.560
NCMFP9 22/12/2016 Call 24.000 0.020 0.020 0.000   4,032 0.020
NCMFO9 22/12/2016 Put 24.000 5.055 5.055 0.000   1,833 5.055
NCMFU9 22/12/2016 Call 24.010 0.020 0.020 0.000   212 0.020
NCMFY9 22/12/2016 Put 24.010 5.055 5.055 0.000   184 5.055
NCMX49 22/12/2016 Call 24.500 0.015 0.015 0.000   1,930 0.015
NCMX59 22/12/2016 Put 24.500 5.550 5.550 0.000   291 5.550
NCMZ37 22/12/2016 Call 24.510 0.015 0.015 0.000   20 0.015
NCMYZ7 22/12/2016 Put 24.510 5.550 5.550 0.000   1,255 5.550
NCMFQ9 22/12/2016 Call 25.000 0.009 0.009 0.000   3,066 0.009
NCMFR9 22/12/2016 Put 25.000 6.050 6.050 0.000   216 6.050
NCMFT9 22/12/2016 Call 25.010 0.009 0.009 0.000   280 0.009
NCMFS9 22/12/2016 Put 25.010 6.045 6.045 0.000   452 6.045
NCMBS7 22/12/2016 Call 25.500 0.006 0.006 0.000   882 0.006
NCMBT7 22/12/2016 Put 25.500 6.545 6.545 0.000   30 6.545
NCMCZ7 22/12/2016 Call 25.510 0.006 0.006 0.000   60 0.006
NCMCY7 22/12/2016 Put 25.510 6.545 6.545 0.000   15 6.545
NCMJP8 22/12/2016 Call 26.000 0.004 0.004 0.000   15,048 0.004
NCMJQ8 22/12/2016 Put 26.000 7.045 7.045 0.000   0 7.045
NCMJS8 22/12/2016 Call 26.010 0.004 0.004 0.000   122 0.004
NCMJR8 22/12/2016 Put 26.010 7.045 7.045 7.000 32 963 7.045
NCMR49 22/12/2016 Call 26.500 0.002 0.002 0.000   1,475 0.002
NCMR39 22/12/2016 Put 26.500 7.545 7.545 0.000   0 7.545
NCMR59 22/12/2016 Call 26.510 0.002 0.002 0.000   348 0.002
NCMR69 22/12/2016 Put 26.510 7.540 7.540 0.000   500 7.540
NCMR19 22/12/2016 Call 27.000 0.001 0.001 0.000   1,319 0.001
NCMR29 22/12/2016 Put 27.000 8.045 8.045 0.000   0 8.045
NCMQZ9 22/12/2016 Call 27.010 0.001 0.001 0.000   40 0.001
NCMQY9 22/12/2016 Put 27.010 8.040 8.040 0.000   74 8.040
NCMEZ7 22/12/2016 Call 27.500 0.001 0.001 0.000   341 0.001
NCMF17 22/12/2016 Put 27.500 8.545 8.545 0.000   0 8.545
NCMEY7 22/12/2016 Call 27.510 0.001 0.001 0.000   50 0.001
NCMEX7 22/12/2016 Put 27.510 8.540 8.540 0.000   32 8.540
NCMLM7 22/12/2016 Call 28.000 0.000 0.000 0.000   1,117 0.000
NCMLN7 22/12/2016 Put 28.000 9.045 9.045 0.000   10 9.045
NCMLO7 22/12/2016 Call 28.500 0.000 0.000 0.000   470 0.000
NCMLP7 22/12/2016 Put 28.500 9.545 9.545 0.000   0 9.545
NCMZW8 22/12/2016 Call 29.000 0.000 0.000 0.000   300 0.000
NCMZX8 22/12/2016 Put 29.000 10.045 10.045 0.000   0 10.045
NCMZV8 22/12/2016 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZU8 22/12/2016 Put 29.010 10.040 10.040 9.760 20 367 10.040
NCMNT7 22/12/2016 Call 29.500 0.000 0.000 0.000   453 0.000
NCMNU7 22/12/2016 Put 29.500 10.545 10.545 0.000   0 10.545
NCMQP7 22/12/2016 Call 30.000 0.000 0.000 0.000   70 0.000
NCMQQ7 22/12/2016 Put 30.000 11.045 11.045 0.000   0 11.045
NCMBH8 22/12/2016 Call 30.010 0.000 0.000 0.000   0 0.000
NCMBI8 22/12/2016 Put 30.010 11.040 11.040 0.000   130 11.040
NCMB79 22/12/2016 Call 31.000 0.000 0.000 0.000   595 0.000
NCMB69 22/12/2016 Put 31.000 12.045 12.045 0.000   0 12.045
NCMB49 22/12/2016 Call 31.010 0.000 0.000 0.000   150 0.000
NCMB59 22/12/2016 Put 31.010 12.035 12.035 0.000   460 12.035
NCMDO9 22/12/2016 Call 32.000 0.000 0.000 0.000   700 0.000
NCMDN9 22/12/2016 Put 32.000 13.040 13.040 0.000   0 13.040
NCMDP9 22/12/2016 Call 32.010 0.000 0.000 0.000   0 0.000
NCMDQ9 22/12/2016 Put 32.010 13.035 13.035 0.000   3 13.035
NCMF47 22/12/2016 Call 32.500 0.000 0.000 0.000   300 0.000
NCMF57 22/12/2016 Put 32.500 13.540 13.540 0.000   0 13.540
NCMF37 22/12/2016 Call 32.510 0.000 0.000 0.000   0 0.000
NCMF27 22/12/2016 Put 32.510 13.535 13.535 0.000   18 13.535
NCMEJ7 22/12/2016 Call 33.000 0.000 0.000 0.000   2,850 0.000
NCMEK7 22/12/2016 Put 33.000 14.040 14.040 0.000   0 14.040
NCMEM7 22/12/2016 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEL7 22/12/2016 Put 33.010 14.030 14.030 0.000   16 14.030
NCMLO9 22/12/2016 Call 34.000 0.000 0.000 0.000   933 0.000
NCMLN9 22/12/2016 Put 34.000 15.040 15.040 0.000   0 15.040
NCMLP9 22/12/2016 Call 34.010 0.000 0.000 0.000   94 0.000
NCMLQ9 22/12/2016 Put 34.010 15.025 15.025 0.000   0 15.025
NCMZI9 22/12/2016 Call 35.000 0.000 0.000 0.000   116 0.000
NCMZJ9 22/12/2016 Put 35.000 16.040 16.040 0.000   0 16.040
NCMZL9 22/12/2016 Call 35.010 0.000 0.000 0.000   0 0.000
NCMZK9 22/12/2016 Put 35.010 16.025 16.025 0.000   88 16.025
NCMP89 22/12/2016 Call 36.000 0.000 0.000 0.000   900 0.000
NCMP79 22/12/2016 Put 36.000 17.040 17.040 0.000   0 17.040
NCMP99 22/12/2016 Call 36.010 0.000 0.000 0.000   0 0.000
NCMPK9 22/12/2016 Put 36.010 17.025 17.025 0.000   363 17.025
NCMTF7 24/01/2017 Call 0.010 18.995 18.995 0.000   0 18.995
NCMK58 24/01/2017 Call 12.000 6.990 6.990 0.000   500 6.990
NCMK48 24/01/2017 Put 12.000 0.002 0.002 0.000   0 0.002
NCMK68 24/01/2017 Call 14.000 5.035 5.035 0.000   400 5.035
NCMK78 24/01/2017 Put 14.000 0.035 0.035 0.000   66 0.035
NCMQR8 24/01/2017 Call 15.500 3.645 3.645 0.000   0 3.645
NCMQS8 24/01/2017 Put 15.500 0.145 0.145 0.000   0 0.145
NCMPQ8 24/01/2017 Call 16.000 3.210 3.210 0.000   0 3.210
NCMPR8 24/01/2017 Put 16.000 0.215 0.215 0.000   50 0.215
NCMM18 24/01/2017 Call 16.500 2.795 2.795 0.000   0 2.795
NCMM28 24/01/2017 Put 16.500 0.300 0.300 0.000   330 0.300
NCMU17 24/01/2017 Call 17.000 2.405 2.405 0.000   37 2.405
NCMU27 24/01/2017 Put 17.000 0.410 0.410 0.000   1,599 0.410
NCMU67 24/01/2017 Call 17.500 2.040 2.040 0.000   0 2.040
NCMU57 24/01/2017 Put 17.500 0.545 0.545 0.000   665 0.545
NCMU77 24/01/2017 Call 18.000 1.705 1.705 0.000   10 1.705
NCMUK7 24/01/2017 Put 18.000 0.715 0.715 0.000   183 0.715
NCMPL8 24/01/2017 Call 18.010 1.700 1.700 0.000   0 1.700
NCMPK8 24/01/2017 Put 18.010 0.715 0.715 0.630 20 50 0.715
NCMXR7 24/01/2017 Call 18.500 1.405 1.405 0.000   120 1.405
NCMXS7 24/01/2017 Put 18.500 0.910 0.910 0.000   446 0.910
NCMP88 24/01/2017 Call 18.510 1.400 1.400 0.000   0 1.400
NCMP98 24/01/2017 Put 18.510 0.915 0.915 0.810 20 360 0.915
NCMV27 24/01/2017 Call 19.000 1.140 1.140 0.000   100 1.140
NCMV37 24/01/2017 Put 19.000 1.145 1.145 1.150 100 540 1.145
NCMV47 24/01/2017 Call 19.010 1.140 1.140 0.000   45 1.140
NCMV57 24/01/2017 Put 19.010 1.145 1.145 0.000   905 1.145
NCMXF7 24/01/2017 Call 19.500 0.915 0.915 0.960 76 232 0.915
NCMXG7 24/01/2017 Put 19.500 1.410 1.410 1.360 5 683 1.410
NCMUV7 24/01/2017 Call 20.000 0.725 0.725 0.000   205 0.725
NCMUW7 24/01/2017 Put 20.000 1.720 1.720 0.000   634 1.720
NCMV77 24/01/2017 Call 20.010 0.720 0.720 0.000   125 0.720
NCMV67 24/01/2017 Put 20.010 1.720 1.720 0.000   540 1.720
NCMUX7 24/01/2017 Call 20.500 0.570 0.570 0.570 20 108 0.570
NCMUY7 24/01/2017 Put 20.500 2.055 2.055 0.000   1,239 2.055
NCMSC7 24/01/2017 Call 21.000 0.445 0.445 0.500 200 902 0.445
NCMSD7 24/01/2017 Put 21.000 2.425 2.425 0.000   499 2.425
NCMV87 24/01/2017 Call 21.010 0.440 0.440 0.000   85 0.440
NCMV97 24/01/2017 Put 21.010 2.425 2.425 1.450 40 424 2.425
NCMT97 24/01/2017 Call 21.500 0.340 0.340 0.360 20 605 0.340
NCMTA7 24/01/2017 Put 21.500 2.825 2.825 0.000   389 2.825
NCMSE7 24/01/2017 Call 22.000 0.260 0.260 0.240 100 873 0.260
NCMSF7 24/01/2017 Put 22.000 3.245 3.245 0.000   1,193 3.245
NCMI78 24/01/2017 Call 22.010 0.265 0.265 0.000   390 0.265
NCMI68 24/01/2017 Put 22.010 3.240 3.240 0.000   300 3.240
NCMTB7 24/01/2017 Call 22.500 0.205 0.205 0.000   401 0.205
NCMTC7 24/01/2017 Put 22.500 3.685 3.685 0.000   13 3.685
NCMI48 24/01/2017 Call 22.510 0.205 0.205 0.000   65 0.205
NCMI58 24/01/2017 Put 22.510 3.680 3.680 0.000   220 3.680
NCMSK7 24/01/2017 Call 23.000 0.160 0.160 0.170 58 3,505 0.160
NCMSL7 24/01/2017 Put 23.000 4.145 4.145 0.000   77 4.145
NCMJF8 24/01/2017 Call 23.010 0.160 0.160 0.000   50 0.160
NCMJG8 24/01/2017 Put 23.010 4.135 4.135 0.000   0 4.135
NCMTD7 24/01/2017 Call 23.500 0.120 0.120 0.120 130 512 0.120
NCMTE7 24/01/2017 Put 23.500 4.615 4.615 0.000   44 4.615
NCMJH8 24/01/2017 Call 23.510 0.120 0.120 0.000   0 0.120
NCMJI8 24/01/2017 Put 23.510 4.600 4.600 0.000   250 4.600
NCMSM7 24/01/2017 Call 24.000 0.095 0.095 0.090 100 3,256 0.095
NCMSN7 24/01/2017 Put 24.000 5.090 5.090 0.000   190 5.090
NCMJJ8 24/01/2017 Call 24.010 0.095 0.095 0.000   0 0.095
NCMJK8 24/01/2017 Put 24.010 5.080 5.080 0.000   595 5.080
NCMT77 24/01/2017 Call 24.500 0.075 0.075 0.000   1,216 0.075
NCMT87 24/01/2017 Put 24.500 5.575 5.575 0.000   20 5.575
NCMJL8 24/01/2017 Call 24.510 0.075 0.075 0.000   0 0.075
NCMJM8 24/01/2017 Put 24.510 5.560 5.560 0.000   68 5.560
NCMSY7 24/01/2017 Call 25.000 0.055 0.055 0.055 250 3,210 0.055
NCMSZ7 24/01/2017 Put 25.000 6.065 6.065 0.000   0 6.065
NCMJN8 24/01/2017 Call 25.010 0.055 0.055 0.000   32 0.055
NCMJO8 24/01/2017 Put 25.010 6.045 6.045 0.000   200 6.045
NCMT57 24/01/2017 Call 25.500 0.040 0.040 0.000   0 0.040
NCMT67 24/01/2017 Put 25.500 6.560 6.560 0.000   0 6.560
NCMSW7 24/01/2017 Call 26.000 0.030 0.030 0.000   560 0.030
NCMSX7 24/01/2017 Put 26.000 7.055 7.055 0.000   0 7.055
NCMQF8 24/01/2017 Call 26.010 0.030 0.030 0.000   0 0.030
NCMQG8 24/01/2017 Put 26.010 7.030 7.030 0.000   0 7.030
NCMT37 24/01/2017 Call 26.500 0.025 0.025 0.000   0 0.025
NCMT47 24/01/2017 Put 26.500 7.550 7.550 0.000   0 7.550
NCMSS7 24/01/2017 Call 27.000 0.015 0.015 0.000   320 0.015
NCMST7 24/01/2017 Put 27.000 8.045 8.045 0.000   0 8.045
NCMT17 24/01/2017 Call 27.500 0.015 0.015 0.000   30 0.015
NCMT27 24/01/2017 Put 27.500 8.545 8.545 0.000   0 8.545
NCMSU7 24/01/2017 Call 28.000 0.009 0.009 0.000   0 0.009
NCMSV7 24/01/2017 Put 28.000 9.040 9.040 0.000   0 9.040
NCMTQ7 24/01/2017 Call 28.500 0.007 0.007 0.000   25 0.007
NCMTR7 24/01/2017 Put 28.500 9.540 9.540 0.000   0 9.540
NCMTS7 24/01/2017 Call 29.000 0.005 0.005 0.000   70 0.005
NCMTT7 24/01/2017 Put 29.000 10.040 10.040 0.000   0 10.040
NCMX37 23/02/2017 Call 0.010 19.025 19.025 0.000   0 19.025
NCMK88 23/02/2017 Call 12.000 7.030 7.030 0.000   0 7.030
NCMK98 23/02/2017 Put 12.000 0.025 0.025 0.000   0 0.025
NCMKB8 23/02/2017 Call 14.000 5.145 5.145 0.000   0 5.145
NCMKA8 23/02/2017 Put 14.000 0.140 0.140 0.000   100 0.140
NCMQT8 23/02/2017 Call 15.500 3.850 3.850 0.000   0 3.850
NCMQU8 23/02/2017 Put 15.500 0.335 0.335 0.000   0 0.335
NCMPS8 23/02/2017 Call 16.000 3.440 3.440 0.000   0 3.440
NCMPT8 23/02/2017 Put 16.000 0.430 0.430 0.000   20 0.430
NCMM38 23/02/2017 Call 16.500 3.060 3.060 0.000   0 3.060
NCMM48 23/02/2017 Put 16.500 0.550 0.550 0.530 15 65 0.550
NCMXM7 23/02/2017 Call 17.000 2.695 2.695 0.000   20 2.695
NCMXL7 23/02/2017 Put 17.000 0.690 0.690 0.630 59 442 0.690
NCMXN7 23/02/2017 Call 17.500 2.355 2.355 0.000   0 2.355
NCMXO7 23/02/2017 Put 17.500 0.845 0.845 0.000   208 0.845
NCMXQ7 23/02/2017 Call 18.000 2.045 2.045 0.000   20 2.045
NCMXP7 23/02/2017 Put 18.000 1.035 1.035 1.000 40 40 1.035
NCMP28 23/02/2017 Call 18.010 2.040 2.040 0.000   0 2.040
NCMP38 23/02/2017 Put 18.010 1.035 1.035 0.930 20 40 1.035
NCMXT7 23/02/2017 Call 18.500 1.765 1.765 0.000   0 1.765
NCMXU7 23/02/2017 Put 18.500 1.250 1.250 0.000   265 1.250
NCMP58 23/02/2017 Call 18.510 1.755 1.755 1.750 50 50 1.755
NCMP48 23/02/2017 Put 18.510 1.250 1.250 1.140 20 70 1.250
NCMXH7 23/02/2017 Call 19.000 1.500 1.500 0.000   305 1.500
NCMXI7 23/02/2017 Put 19.000 1.485 1.485 0.000   136 1.485
NCMXJ7 23/02/2017 Call 19.500 1.280 1.280 0.000   16 1.280
NCMXK7 23/02/2017 Put 19.500 1.760 1.760 0.000   65 1.760
NCMNP8 23/02/2017 Call 19.510 1.270 1.270 0.000   0 1.270
NCMNQ8 23/02/2017 Put 19.510 1.760 1.760 0.000   120 1.760
NCMVI7 23/02/2017 Call 20.000 1.080 1.080 0.000   64 1.080
NCMVJ7 23/02/2017 Put 20.000 2.060 2.060 1.995 80 372 2.060
NCMNS8 23/02/2017 Call 20.010 1.070 1.070 0.000   0 1.070
NCMNR8 23/02/2017 Put 20.010 2.055 2.055 0.000   0 2.055
NCMW37 23/02/2017 Call 20.500 0.895 0.895 0.000   420 0.895
NCMW47 23/02/2017 Put 20.500 2.375 2.375 0.000   138 2.375
NCMNT8 23/02/2017 Call 20.510 0.895 0.895 0.000   10 0.895
NCMNU8 23/02/2017 Put 20.510 2.375 2.375 0.000   0 2.375
NCMVG7 23/02/2017 Call 21.000 0.750 0.750 0.000   265 0.750
NCMVH7 23/02/2017 Put 21.000 2.725 2.725 2.630 2 431 2.725
NCMW57 23/02/2017 Call 21.500 0.620 0.620 0.000   10 0.620
NCMW67 23/02/2017 Put 21.500 3.095 3.095 0.000   385 3.095
NCMVM7 23/02/2017 Call 22.000 0.515 0.515 0.000   194 0.515
NCMVN7 23/02/2017 Put 22.000 3.485 3.485 0.000   30 3.485
NCMW77 23/02/2017 Call 22.500 0.425 0.425 0.000   720 0.425
NCMW87 23/02/2017 Put 22.500 3.900 3.900 0.000   0 3.900
NCMVK7 23/02/2017 Call 23.000 0.345 0.345 0.000   138 0.345
NCMVL7 23/02/2017 Put 23.000 4.320 4.320 4.330 10 1,000 4.320
NCMQL8 23/02/2017 Call 23.010 0.350 0.350 0.000   0 0.350
NCMQM8 23/02/2017 Put 23.010 4.310 4.310 0.000   0 4.310
NCMW97 23/02/2017 Call 23.500 0.290 0.290 0.000   0 0.290
NCMX27 23/02/2017 Put 23.500 4.765 4.765 0.000   0 4.765
NCMQO8 23/02/2017 Call 23.510 0.285 0.285 0.000   0 0.285
NCMQN8 23/02/2017 Put 23.510 4.745 4.745 0.000   0 4.745
NCMVO7 23/02/2017 Call 24.000 0.235 0.235 0.250 20 300 0.235
NCMVP7 23/02/2017 Put 24.000 5.210 5.210 0.000   155 5.210
NCMQP8 23/02/2017 Call 24.010 0.235 0.235 0.000   0 0.235
NCMQQ8 23/02/2017 Put 24.010 5.195 5.195 0.000   0 5.195
NCMVW7 23/02/2017 Call 24.500 0.195 0.195 0.000   500 0.195
NCMVX7 23/02/2017 Put 24.500 5.675 5.675 0.000   62 5.675
NCMVQ7 23/02/2017 Call 25.000 0.160 0.160 0.000   728 0.160
NCMVR7 23/02/2017 Put 25.000 6.140 6.140 0.000   0 6.140
NCMVY7 23/02/2017 Call 25.500 0.135 0.135 0.000   19 0.135
NCMVZ7 23/02/2017 Put 25.500 6.615 6.615 0.000   0 6.615
NCMVU7 23/02/2017 Call 26.000 0.110 0.110 0.000   910 0.110
NCMVV7 23/02/2017 Put 26.000 7.095 7.095 0.000   0 7.095
NCMQH8 23/02/2017 Call 26.010 0.110 0.110 0.000   0 0.110
NCMQI8 23/02/2017 Put 26.010 7.055 7.055 0.000   0 7.055
NCMW17 23/02/2017 Call 26.500 0.090 0.090 0.000   0 0.090
NCMW27 23/02/2017 Put 26.500 7.580 7.580 0.000   0 7.580
NCMVS7 23/02/2017 Call 27.000 0.075 0.075 0.000   1,278 0.075
NCMVT7 23/02/2017 Put 27.000 8.065 8.065 0.000   0 8.065
NCMKC8 23/02/2017 Call 27.500 0.060 0.060 0.000   0 0.060
NCMKD8 23/02/2017 Put 27.500 8.555 8.555 0.000   0 8.555
NCMKY8 23/02/2017 Call 28.000 0.050 0.050 0.000   0 0.050
NCMKZ8 23/02/2017 Put 28.000 9.050 9.050 0.000   0 9.050
NCML18 23/02/2017 Call 28.500 0.040 0.040 0.000   0 0.040
NCML28 23/02/2017 Put 28.500 9.545 9.545 0.000   0 9.545
NCML38 23/02/2017 Call 29.000 0.030 0.030 0.000   0 0.030
NCML48 23/02/2017 Put 29.000 10.040 10.040 0.000   0 10.040
NCMS19 30/03/2017 Call 0.010 18.990 18.990 0.000   0 18.990
NCMLP8 30/03/2017 Call 9.000 10.010 10.010 0.000   0 10.010
NCMLQ8 30/03/2017 Put 9.000 0.009 0.009 0.000   0 0.009
NCMLJ8 30/03/2017 Call 9.500 9.515 9.515 0.000   0 9.515
NCMLK8 30/03/2017 Put 9.500 0.015 0.015 0.000   0 0.015
NCML78 30/03/2017 Call 10.000 9.025 9.025 0.000   0 9.025
NCML88 30/03/2017 Put 10.000 0.025 0.025 0.000   0 0.025
NCMCQ8 30/03/2017 Call 10.500 8.535 8.535 0.000   0 8.535
NCMCR8 30/03/2017 Put 10.500 0.040 0.040 0.000   531 0.040
NCMC58 30/03/2017 Call 11.000 8.050 8.050 0.000   0 8.050
NCMC68 30/03/2017 Put 11.000 0.055 0.055 0.000   0 0.055
NCMCK8 30/03/2017 Call 11.500 7.570 7.570 0.000   0 7.570
NCMCL8 30/03/2017 Put 11.500 0.080 0.080 0.000   0 0.080
NCMC98 30/03/2017 Call 12.000 7.095 7.095 0.000   0 7.095
NCMCF8 30/03/2017 Put 12.000 0.105 0.105 0.100 15 15 0.105
NCMCI8 30/03/2017 Call 12.500 6.630 6.630 0.000   0 6.630
NCMCJ8 30/03/2017 Put 12.500 0.140 0.140 0.000   100 0.140
NCMC78 30/03/2017 Call 13.000 6.170 6.170 0.000   0 6.170
NCMC88 30/03/2017 Put 13.000 0.180 0.180 0.000   0 0.180
NCMCM8 30/03/2017 Call 13.500 5.720 5.720 0.000   10 5.720
NCMCN8 30/03/2017 Put 13.500 0.230 0.230 0.000   0 0.230
NCMCG8 30/03/2017 Call 14.000 5.285 5.285 0.000   178 5.285
NCMCH8 30/03/2017 Put 14.000 0.295 0.295 0.000   100 0.295
NCMR79 30/03/2017 Call 14.250 5.070 5.070 0.000   0 5.070
NCMRN9 30/03/2017 Put 14.250 0.325 0.325 0.000   100 0.325
NCMCO8 30/03/2017 Call 14.500 4.855 4.855 0.000   0 4.855
NCMCP8 30/03/2017 Put 14.500 0.365 0.365 0.000   60 0.365
NCMRO9 30/03/2017 Call 14.750 4.650 4.650 0.000   0 4.650
NCMRP9 30/03/2017 Put 14.750 0.410 0.410 0.000   0 0.410
NCMCU8 30/03/2017 Call 15.000 4.450 4.450 0.000   0 4.450
NCMCV8 30/03/2017 Put 15.000 0.460 0.460 0.000   100 0.460
NCMRS9 30/03/2017 Call 15.500 4.055 4.055 0.000   190 4.055
NCMRT9 30/03/2017 Put 15.500 0.565 0.565 0.000   260 0.565
NCMEH8 30/03/2017 Call 16.000 3.675 3.675 0.000   32 3.675
NCMEI8 30/03/2017 Put 16.000 0.690 0.690 0.000   541 0.690
NCMRU9 30/03/2017 Call 16.500 3.320 3.320 0.000   49 3.320
NCMRV9 30/03/2017 Put 16.500 0.840 0.840 0.790 9 9 0.840
NCMP68 30/03/2017 Call 16.510 3.275 3.275 0.000   0 3.275
NCMP78 30/03/2017 Put 16.510 0.840 0.840 0.750 20 140 0.840
NCMEJ8 30/03/2017 Call 17.000 2.975 2.975 0.000   161 2.975
NCMEK8 30/03/2017 Put 17.000 1.000 1.000 0.000   670 1.000
NCMS17 30/03/2017 Call 17.010 2.940 2.940 0.000   330 2.940
NCMRZ7 30/03/2017 Put 17.010 1.005 1.005 0.900 20 55 1.005
NCMRW9 30/03/2017 Call 17.500 2.660 2.660 0.000   25 2.660
NCMRX9 30/03/2017 Put 17.500 1.190 1.190 0.000   14 1.190
NCMGO8 30/03/2017 Call 18.000 2.355 2.355 0.000   82 2.355
NCMGP8 30/03/2017 Put 18.000 1.385 1.385 1.365 200 3,932 1.385
NCMS27 30/03/2017 Call 18.010 2.330 2.330 0.000   0 2.330
NCMS37 30/03/2017 Put 18.010 1.395 1.395 1.300 20 2,360 1.395
NCMRY9 30/03/2017 Call 18.500 2.085 2.085 0.000   104 2.085
NCMRZ9 30/03/2017 Put 18.500 1.620 1.620 0.000   86 1.620
NCMJB8 30/03/2017 Call 19.000 1.830 1.830 0.000   12 1.830
NCMJC8 30/03/2017 Put 19.000 1.860 1.860 0.000   216 1.860
NCMRQ9 30/03/2017 Call 19.500 1.605 1.605 0.000   137 1.605
NCMRR9 30/03/2017 Put 19.500 2.130 2.130 0.000   23 2.130
NCMNV8 30/03/2017 Call 19.510 1.580 1.580 0.000   50 1.580
NCMNW8 30/03/2017 Put 19.510 2.130 2.130 0.000   10 2.130
NCMCY9 30/03/2017 Call 20.000 1.395 1.395 0.000   255 1.395
NCMCZ9 30/03/2017 Put 20.000 2.415 2.415 0.000 300 555 2.415
NCMNY8 30/03/2017 Call 20.010 1.375 1.375 0.000   0 1.375
NCMNX8 30/03/2017 Put 20.010 2.415 2.415 0.000   60 2.415
NCMS89 30/03/2017 Call 20.500 1.210 1.210 0.000   5 1.210
NCMS99 30/03/2017 Put 20.500 2.725 2.725 0.000   0 2.725
NCMNZ8 30/03/2017 Call 20.510 1.195 1.195 0.000   0 1.195
NCMP18 30/03/2017 Put 20.510 2.725 2.725 0.000   0 2.725
NCMF39 30/03/2017 Call 21.000 1.045 1.045 0.000   345 1.045
NCMF49 30/03/2017 Put 21.000 3.055 3.055 0.000   1,895 3.055
NCMSI9 30/03/2017 Call 21.500 0.900 0.900 0.000   504 0.900
NCMSJ9 30/03/2017 Put 21.500 3.405 3.405 0.000   0 3.405
NCMZU7 30/03/2017 Call 21.510 0.890 0.890 0.000   30 0.890
NCMZV7 30/03/2017 Put 21.510 3.405 3.405 3.280 20 39 3.405
NCMNS9 30/03/2017 Call 22.000 0.775 0.775 0.000   626 0.775
NCMNT9 30/03/2017 Put 22.000 3.775 3.775 0.000   158 3.775
NCMZX7 30/03/2017 Call 22.010 0.765 0.765 0.000   90 0.765
NCMZW7 30/03/2017 Put 22.010 3.775 3.775 0.000   35 3.775
NCMUV9 30/03/2017 Call 22.500 0.665 0.665 0.665 565 2,069 0.665
NCMUW9 30/03/2017 Put 22.500 4.160 4.160 0.000   50 4.160
NCMVS9 30/03/2017 Call 23.000 0.565 0.565 0.000   231 0.565
NCMVT9 30/03/2017 Put 23.000 4.565 4.565 0.000   108 4.565
NCMVU9 30/03/2017 Call 23.500 0.485 0.485 0.000   54 0.485
NCMVV9 30/03/2017 Put 23.500 4.985 4.985 0.000   0 4.985
NCMWB9 30/03/2017 Call 24.000 0.410 0.410 0.000   50 0.410
NCMWC9 30/03/2017 Put 24.000 5.410 5.410 0.000   1,591 5.410
NCMX69 30/03/2017 Call 24.500 0.355 0.355 0.000   540 0.355
NCMX79 30/03/2017 Put 24.500 5.850 5.850 0.000   24 5.850
NCMX89 30/03/2017 Call 25.000 0.295 0.295 0.000   1,650 0.295
NCMX99 30/03/2017 Put 25.000 6.290 6.290 0.000   1,800 6.290
NCMBU7 30/03/2017 Call 25.500 0.255 0.255 0.000   10 0.255
NCMBV7 30/03/2017 Put 25.500 6.740 6.740 0.000   0 6.740
NCMD97 30/03/2017 Call 26.000 0.215 0.215 0.000   2,632 0.215
NCMDK7 30/03/2017 Put 26.000 7.190 7.190 0.000   50 7.190
NCMIH7 30/03/2017 Call 26.500 0.180 0.180 0.205 100 6,156 0.180
NCMII7 30/03/2017 Put 26.500 7.650 7.650 0.000   50 7.650
NCMIJ7 30/03/2017 Call 27.000 0.155 0.155 0.150 100 1,449 0.155
NCMIK7 30/03/2017 Put 27.000 8.120 8.120 0.000   0 8.120
NCMLQ7 30/03/2017 Call 28.000 0.110 0.110 0.125 100 3,160 0.110
NCMLR7 30/03/2017 Put 28.000 9.080 9.080 0.000   4 9.080
NCMLS7 30/03/2017 Call 28.500 0.095 0.095 0.110 100 1,169 0.095
NCMLT7 30/03/2017 Put 28.500 9.575 9.575 0.000   0 9.575
NCMNV7 30/03/2017 Call 29.000 0.080 0.080 0.000   210 0.080
NCMNW7 30/03/2017 Put 29.000 10.070 10.070 0.000   0 10.070
NCMZ47 30/03/2017 Call 29.010 0.080 0.080 0.000   1,700 0.080
NCMZ57 30/03/2017 Put 29.010 10.045 10.045 0.000   142 10.045
NCMNX7 30/03/2017 Call 29.500 0.070 0.070 0.000   224 0.070
NCMNY7 30/03/2017 Put 29.500 10.565 10.565 0.000   0 10.565
NCMQR7 30/03/2017 Call 30.000 0.060 0.060 0.000   205 0.060
NCMQS7 30/03/2017 Put 30.000 11.065 11.065 0.000   0 11.065
NCMBJ8 30/03/2017 Call 30.010 0.060 0.060 0.000   224 0.060
NCMBK8 30/03/2017 Put 30.010 11.030 11.030 0.000   92 11.030
NCMJA8 27/04/2017 Call 0.010 19.020 19.020 0.000   0 19.020
NCMQV8 27/04/2017 Call 15.500 4.190 4.190 0.000   0 4.190
NCMQW8 27/04/2017 Put 15.500 0.700 0.700 0.000   0 0.700
NCMPU8 27/04/2017 Call 16.000 3.820 3.820 0.000   0 3.820
NCMPV8 27/04/2017 Put 16.000 0.825 0.825 0.000   0 0.825
NCMM58 27/04/2017 Call 16.500 3.475 3.475 0.000   0 3.475
NCMM68 27/04/2017 Put 16.500 0.980 0.980 0.000   0 0.980
NCMLY8 27/04/2017 Call 17.000 3.140 3.140 0.000   0 3.140
NCMLZ8 27/04/2017 Put 17.000 1.145 1.145 0.000   0 1.145
NCMLW8 27/04/2017 Call 17.500 2.835 2.835 0.000   0 2.835
NCMLX8 27/04/2017 Put 17.500 1.340 1.340 0.000   0 1.340
NCMI88 27/04/2017 Call 18.000 2.535 2.535 0.000   0 2.535
NCMI98 27/04/2017 Put 18.000 1.545 1.545 0.000   0 1.545
NCMIF8 27/04/2017 Call 18.500 2.270 2.270 0.000   0 2.270
NCMIG8 27/04/2017 Put 18.500 1.780 1.780 0.000   0 1.780
NCMIH8 27/04/2017 Call 19.000 2.020 2.020 0.000   0 2.020
NCMII8 27/04/2017 Put 19.000 2.025 2.025 0.000   0 2.025
NCMIJ8 27/04/2017 Call 19.500 1.795 1.795 0.000   0 1.795
NCMIK8 27/04/2017 Put 19.500 2.300 2.300 0.000   0 2.300
NCMIL8 27/04/2017 Call 20.000 1.580 1.580 0.000   0 1.580
NCMIM8 27/04/2017 Put 20.000 2.580 2.580 0.000   8 2.580
NCMIN8 27/04/2017 Call 20.500 1.395 1.395 0.000   0 1.395
NCMIO8 27/04/2017 Put 20.500 2.890 2.890 0.000   5 2.890
NCMIP8 27/04/2017 Call 21.000 1.215 1.215 0.000   5 1.215
NCMIQ8 27/04/2017 Put 21.000 3.205 3.205 0.000   6 3.205
NCMIR8 27/04/2017 Call 21.500 1.070 1.070 0.000   0 1.070
NCMIS8 27/04/2017 Put 21.500 3.555 3.555 0.000   0 3.555
NCMIT8 27/04/2017 Call 22.000 0.925 0.925 0.000   3 0.925
NCMIU8 27/04/2017 Put 22.000 3.905 3.905 0.000   3 3.905
NCMIV8 27/04/2017 Call 22.500 0.815 0.815 0.000   0 0.815
NCMIW8 27/04/2017 Put 22.500 4.290 4.290 0.000   0 4.290
NCMIX8 27/04/2017 Call 23.000 0.705 0.705 0.000   500 0.705
NCMIY8 27/04/2017 Put 23.000 4.680 4.680 0.000   0 4.680
NCMIZ8 27/04/2017 Call 23.500 0.615 0.615 0.000   0 0.615
NCMJ18 27/04/2017 Put 23.500 5.090 5.090 0.000   0 5.090
NCMN78 27/04/2017 Call 23.510 0.610 0.610 0.000   0 0.610
NCMN88 27/04/2017 Put 23.510 5.075 5.075 0.000   0 5.075
NCMJ48 27/04/2017 Call 24.000 0.535 0.535 0.000   37 0.535
NCMJ58 27/04/2017 Put 24.000 5.515 5.515 0.000   0 5.515
NCMN98 27/04/2017 Call 24.010 0.530 0.530 0.000   0 0.530
NCMNK8 27/04/2017 Put 24.010 5.500 5.500 0.000   0 5.500
NCMJ68 27/04/2017 Call 24.500 0.460 0.460 0.000   0 0.460
NCMJ78 27/04/2017 Put 24.500 5.940 5.940 0.000   0 5.940
NCMJ88 27/04/2017 Call 25.000 0.405 0.405 0.000   104 0.405
NCMJ98 27/04/2017 Put 25.000 6.385 6.385 0.000   0 6.385
NCMJT8 27/04/2017 Call 25.500 0.345 0.345 0.000   0 0.345
NCMJU8 27/04/2017 Put 25.500 6.825 6.825 0.000   0 6.825
NCMJV8 27/04/2017 Call 26.000 0.300 0.300 0.000   0 0.300
NCMJW8 27/04/2017 Put 26.000 7.275 7.275 0.000   0 7.275
NCMJX8 27/04/2017 Call 26.500 0.260 0.260 0.000   0 0.260
NCMJY8 27/04/2017 Put 26.500 7.730 7.730 0.000   0 7.730
NCMJZ8 27/04/2017 Call 27.000 0.220 0.220 0.000   0 0.220
NCMK18 27/04/2017 Put 27.000 8.190 8.190 0.000   0 8.190
NCMKE8 27/04/2017 Call 27.500 0.195 0.195 0.000   0 0.195
NCMKF8 27/04/2017 Put 27.500 8.665 8.665 0.000   0 8.665
NCML58 27/04/2017 Call 28.000 0.165 0.165 0.000   0 0.165
NCML68 27/04/2017 Put 28.000 9.145 9.145 0.000   0 9.145
NCML98 27/04/2017 Call 28.500 0.140 0.140 0.000   0 0.140
NCMLA8 27/04/2017 Put 28.500 9.620 9.620 0.000   0 9.620
NCMLB8 27/04/2017 Call 29.000 0.125 0.125 0.000   0 0.125
NCMLC8 27/04/2017 Put 29.000 10.100 10.100 0.000   0 10.100
NCMN68 25/05/2017 Call 0.010 19.055 19.055 0.000   0 19.055
NCMQX8 25/05/2017 Call 15.500 4.335 4.335 0.000   0 4.335
NCMQY8 25/05/2017 Put 15.500 0.850 0.850 0.000   0 0.850
NCMPW8 25/05/2017 Call 16.000 3.980 3.980 0.000   0 3.980
NCMPX8 25/05/2017 Put 16.000 0.995 0.995 0.000   0 0.995
NCMM78 25/05/2017 Call 16.500 3.645 3.645 0.000   0 3.645
NCMM88 25/05/2017 Put 16.500 1.145 1.145 0.000   52 1.145
NCMM98 25/05/2017 Call 17.000 3.325 3.325 0.000   0 3.325
NCMMA8 25/05/2017 Put 17.000 1.315 1.315 0.000   0 1.315
NCMMB8 25/05/2017 Call 17.500 3.025 3.025 0.000   0 3.025
NCMMC8 25/05/2017 Put 17.500 1.500 1.500 0.000   0 1.500
NCMMD8 25/05/2017 Call 18.000 2.740 2.740 0.000   0 2.740
NCMME8 25/05/2017 Put 18.000 1.705 1.705 0.000   0 1.705
NCMMF8 25/05/2017 Call 18.500 2.475 2.475 0.000   0 2.475
NCMMG8 25/05/2017 Put 18.500 1.945 1.945 0.000   92 1.945
NCMMH8 25/05/2017 Call 19.000 2.220 2.220 0.000   0 2.220
NCMMI8 25/05/2017 Put 19.000 2.200 2.200 0.000   10 2.200
NCMMJ8 25/05/2017 Call 19.500 2.000 2.000 0.000   0 2.000
NCMMK8 25/05/2017 Put 19.500 2.485 2.485 0.000   5 2.485
NCMML8 25/05/2017 Call 20.000 1.780 1.780 0.000   0 1.780
NCMMM8 25/05/2017 Put 20.000 2.770 2.770 0.000   0 2.770
NCMMN8 25/05/2017 Call 20.500 1.600 1.600 0.000   0 1.600
NCMMO8 25/05/2017 Put 20.500 3.085 3.085 0.000   0 3.085
NCMMP8 25/05/2017 Call 21.000 1.420 1.420 0.000   51 1.420
NCMMQ8 25/05/2017 Put 21.000 3.395 3.395 0.000   3 3.395
NCMMR8 25/05/2017 Call 21.500 1.260 1.260 0.000   0 1.260
NCMMS8 25/05/2017 Put 21.500 3.730 3.730 0.000   0 3.730
NCMMT8 25/05/2017 Call 22.000 1.115 1.115 0.000   61 1.115
NCMMU8 25/05/2017 Put 22.000 4.085 4.085 0.000   0 4.085
NCMMV8 25/05/2017 Call 22.500 0.975 0.975 0.000   27 0.975
NCMMW8 25/05/2017 Put 22.500 4.455 4.455 0.000   0 4.455
NCMMX8 25/05/2017 Call 23.000 0.865 0.865 0.000   3 0.865
NCMMY8 25/05/2017 Put 23.000 4.860 4.860 0.000   0 4.860
NCMMZ8 25/05/2017 Call 23.500 0.770 0.770 0.000   0 0.770
NCMN18 25/05/2017 Put 23.500 5.280 5.280 0.000   0 5.280
NCMGY7 29/06/2017 Call 0.010 19.100 19.100 0.000   0 19.100
NCMPM8 29/06/2017 Call 6.500 12.500 12.500 0.000   500 12.500
NCMPN8 29/06/2017 Put 6.500 0.010 0.010 0.000   540 0.010
NCMPO8 29/06/2017 Call 7.000 12.005 12.005 0.000   0 12.005
NCMPP8 29/06/2017 Put 7.000 0.020 0.020 0.000   20 0.020
NCMJ28 29/06/2017 Call 7.500 11.505 11.505 0.000   0 11.505
NCMJ38 29/06/2017 Put 7.500 0.035 0.035 0.000   313 0.035
NCMDW8 29/06/2017 Call 8.000 11.010 11.010 0.000   0 11.010
NCMDX8 29/06/2017 Put 8.000 0.050 0.050 0.000   206 0.050
NCMPW7 29/06/2017 Call 8.500 10.520 10.520 0.000   0 10.520
NCMPX7 29/06/2017 Put 8.500 0.065 0.065 0.000   0 0.065
NCMQB7 29/06/2017 Call 9.000 10.030 10.030 0.000   0 10.030
NCMQC7 29/06/2017 Put 9.000 0.090 0.090 0.000   10 0.090
NCMPY7 29/06/2017 Call 9.500 9.550 9.550 0.000   6 9.550
NCMPZ7 29/06/2017 Put 9.500 0.115 0.115 0.000   18 0.115
NCMQ97 29/06/2017 Call 10.000 9.080 9.080 0.000   404 9.080
NCMQA7 29/06/2017 Put 10.000 0.145 0.145 0.000   353 0.145
NCMQ17 29/06/2017 Call 10.500 8.615 8.615 0.000   9 8.615
NCMQ27 29/06/2017 Put 10.500 0.180 0.180 0.000   200 0.180
NCMQ77 29/06/2017 Call 11.000 8.160 8.160 0.000   3 8.160
NCMQ87 29/06/2017 Put 11.000 0.220 0.220 0.000   425 0.220
NCMQ57 29/06/2017 Call 11.500 7.710 7.710 0.000   166 7.710
NCMQ67 29/06/2017 Put 11.500 0.270 0.270 0.000   442 0.270
NCMPM7 29/06/2017 Call 11.510 7.700 7.700 0.000   0 7.700
NCMPN7 29/06/2017 Put 11.510 0.270 0.270 0.000   0 0.270
NCMPU7 29/06/2017 Call 12.000 7.275 7.275 0.000   3 7.275
NCMPV7 29/06/2017 Put 12.000 0.325 0.325 0.000   242 0.325
NCMPO7 29/06/2017 Call 12.010 7.265 7.265 0.000   40 7.265
NCMPP7 29/06/2017 Put 12.010 0.325 0.325 0.280 50 250 0.325
NCMQ37 29/06/2017 Call 12.500 6.845 6.845 0.000   10 6.845
NCMQ47 29/06/2017 Put 12.500 0.390 0.390 0.000   398 0.390
NCMPR7 29/06/2017 Call 12.510 6.835 6.835 0.000   0 6.835
NCMPQ7 29/06/2017 Put 12.510 0.390 0.390 0.350 20 20 0.390
NCMQF7 29/06/2017 Call 13.000 6.425 6.425 0.000   22 6.425
NCMQG7 29/06/2017 Put 13.000 0.460 0.460 0.000   490 0.460
NCMU37 29/06/2017 Call 13.500 6.015 6.015 0.000   322 6.015
NCMU47 29/06/2017 Put 13.500 0.550 0.550 0.000   899 0.550
NCMGU9 29/06/2017 Call 14.000 5.620 5.620 0.000   21 5.620
NCMGV9 29/06/2017 Put 14.000 0.645 0.645 0.000   100 0.645
NCMIS9 29/06/2017 Call 14.500 5.235 5.235 0.000   0 5.235
NCMIT9 29/06/2017 Put 14.500 0.755 0.755 0.000   311 0.755
NCMK59 29/06/2017 Call 15.000 4.870 4.870 0.000   3 4.870
NCMK69 29/06/2017 Put 15.000 0.875 0.875 0.000   536 0.875
NCMQZ8 29/06/2017 Call 15.500 4.505 4.505 0.000   0 4.505
NCMR18 29/06/2017 Put 15.500 1.010 1.010 0.000   0 1.010
NCMM99 29/06/2017 Call 16.000 4.170 4.170 0.000   20 4.170
NCMMA9 29/06/2017 Put 16.000 1.165 1.165 0.000   222 1.165
NCMPS7 29/06/2017 Call 16.010 4.160 4.160 0.000   70 4.160
NCMPT7 29/06/2017 Put 16.010 1.155 1.155 0.000   155 1.155
NCMN28 29/06/2017 Call 16.500 3.835 3.835 0.000   0 3.835
NCMN38 29/06/2017 Put 16.500 1.320 1.320 0.000   0 1.320
NCMMR9 29/06/2017 Call 17.000 3.535 3.535 0.000   0 3.535
NCMMS9 29/06/2017 Put 17.000 1.510 1.510 0.000   262 1.510
NCMZG7 29/06/2017 Call 17.500 3.235 3.235 0.000   0 3.235
NCMZH7 29/06/2017 Put 17.500 1.700 1.700 0.000   40 1.700
NCMRJ9 29/06/2017 Call 18.000 2.960 2.960 0.000   0 2.960
NCMRK9 29/06/2017 Put 18.000 1.920 1.920 0.000   510 1.920
NCMQE7 29/06/2017 Call 18.010 2.950 2.950 0.000   40 2.950
NCMQD7 29/06/2017 Put 18.010 1.910 1.910 0.000   50 1.910
NCMF67 29/06/2017 Call 18.500 2.700 2.700 0.000   0 2.700
NCMF77 29/06/2017 Put 18.500 2.155 2.155 0.000   120 2.155
NCMB77 29/06/2017 Call 19.000 2.445 2.445 0.000   150 2.445
NCMB87 29/06/2017 Put 19.000 2.400 2.400 0.000   52 2.400
NCMLL8 29/06/2017 Call 19.010 2.445 2.445 0.000   15 2.445
NCMLM8 29/06/2017 Put 19.010 2.390 2.390 0.000   0 2.390
NCMFH7 29/06/2017 Call 19.500 2.225 2.225 0.000   0 2.225
NCMFI7 29/06/2017 Put 19.500 2.675 2.675 0.000   3 2.675
NCMQ89 29/06/2017 Call 20.000 2.005 2.005 0.000   135 2.005
NCMQ99 29/06/2017 Put 20.000 2.955 2.955 0.000   50 2.955
NCMQH7 29/06/2017 Call 20.010 2.005 2.005 0.000   0 2.005
NCMQI7 29/06/2017 Put 20.010 2.940 2.940 0.000   32 2.940
NCMFJ7 29/06/2017 Call 20.500 1.815 1.815 0.000   0 1.815
NCMFK7 29/06/2017 Put 20.500 3.260 3.260 0.000   130 3.260
NCMF59 29/06/2017 Call 21.000 1.635 1.635 0.000   501 1.635
NCMF69 29/06/2017 Put 21.000 3.580 3.580 0.000   89 3.580
NCMFL7 29/06/2017 Call 21.500 1.465 1.465 0.000   63 1.465
NCMFM7 29/06/2017 Put 21.500 3.910 3.910 0.000   2 3.910
NCMNU9 29/06/2017 Call 22.000 1.325 1.325 0.000   0 1.325
NCMNV9 29/06/2017 Put 22.000 4.265 4.265 0.000   40 4.265
NCMWK7 29/06/2017 Call 22.500 1.180 1.180 0.000   950 1.180
NCMWG7 29/06/2017 Put 22.500 4.625 4.625 0.000   750 4.625
NCMWL7 29/06/2017 Call 22.750 1.115 1.115 0.000   0 1.115
NCMWM7 29/06/2017 Put 22.750 4.810 4.810 0.000   27 4.810
NCMWO7 29/06/2017 Call 23.000 1.060 1.060 0.000   45 1.060
NCMWN7 29/06/2017 Put 23.000 5.000 5.000 0.000   149 5.000
NCMFF7 29/06/2017 Call 23.500 0.950 0.950 0.000   150 0.950
NCMFG7 29/06/2017 Put 23.500 5.395 5.395 0.000   70 5.395
NCMNL8 29/06/2017 Call 23.510 0.945 0.945 0.000   0 0.945
NCMNM8 29/06/2017 Put 23.510 5.350 5.350 0.000   10 5.350
NCMVW9 29/06/2017 Call 24.000 0.840 0.840 0.000   0 0.840
NCMVX9 29/06/2017 Put 24.000 5.790 5.790 0.000   63 5.790
NCMNO8 29/06/2017 Call 24.010 0.845 0.845 0.000   0 0.845
NCMNN8 29/06/2017 Put 24.010 5.740 5.740 0.000   0 5.740
NCMF87 29/06/2017 Call 24.500 0.755 0.755 0.000   60 0.755
NCMF97 29/06/2017 Put 24.500 6.195 6.195 0.000   110 6.195
NCMWD9 29/06/2017 Call 25.000 0.675 0.675 0.000   107 0.675
NCMWE9 29/06/2017 Put 25.000 6.615 6.615 0.000   160 6.615
NCMIL7 29/06/2017 Call 25.500 0.590 0.590 0.000   0 0.590
NCMIM7 29/06/2017 Put 25.500 7.040 7.040 0.000   0 7.040
NCMBW7 29/06/2017 Call 26.000 0.530 0.530 0.000   2 0.530
NCMBX7 29/06/2017 Put 26.000 7.470 7.470 0.000   0 7.470
NCMSA7 29/06/2017 Call 26.010 0.530 0.530 0.000   52 0.530
NCMSB7 29/06/2017 Put 26.010 7.405 7.405 0.000   0 7.405
NCMIN7 29/06/2017 Call 26.500 0.470 0.470 0.000   0 0.470
NCMIO7 29/06/2017 Put 26.500 7.910 7.910 0.000   0 7.910
NCMS47 29/06/2017 Call 26.510 0.470 0.470 0.000   40 0.470
NCMS57 29/06/2017 Put 26.510 7.840 7.840 0.000   0 7.840
NCMDT7 29/06/2017 Call 27.000 0.415 0.415 0.000   24 0.415
NCMDU7 29/06/2017 Put 27.000 8.355 8.355 0.000   7 8.355
NCMS77 29/06/2017 Call 27.010 0.415 0.415 0.000   35 0.415
NCMS67 29/06/2017 Put 27.010 8.280 8.280 0.000   0 8.280
NCMLU7 29/06/2017 Call 28.000 0.330 0.330 0.000   60 0.330
NCMLW7 29/06/2017 Put 28.000 9.265 9.265 0.000   0 9.265
NCMS87 29/06/2017 Call 28.010 0.325 0.325 0.000   0 0.325
NCMS97 29/06/2017 Put 28.010 9.175 9.175 0.000   4 9.175
NCMLX7 29/06/2017 Call 28.500 0.290 0.290 0.000   0 0.290
NCMLY7 29/06/2017 Put 28.500 9.730 9.730 0.000   0 9.730
NCMQ78 29/06/2017 Call 28.510 0.290 0.290 0.000   0 0.290
NCMQ88 29/06/2017 Put 28.510 9.630 9.630 0.000   0 9.630
NCMNZ7 29/06/2017 Call 29.000 0.255 0.255 0.000   420 0.255
NCMP17 29/06/2017 Put 29.000 10.195 10.195 0.000   0 10.195
NCMP27 29/06/2017 Call 29.500 0.230 0.230 0.000   100 0.230
NCMP37 29/06/2017 Put 29.500 10.665 10.665 0.000   0 10.665
NCMQT7 29/06/2017 Call 30.000 0.205 0.205 0.000   0 0.205
NCMQU7 29/06/2017 Put 30.000 11.140 11.140 0.000   0 11.140
NCMR77 29/06/2017 Call 36.000 0.045 0.045 0.000   2,666 0.045
NCMR67 29/06/2017 Put 36.000 17.040 17.040 0.000   0 17.040
NCMR87 29/06/2017 Call 36.010 0.050 0.050 0.000   128 0.050
NCMR97 29/06/2017 Put 36.010 16.770 16.770 0.000   118 16.770
NCMF68 28/09/2017 Call 0.010 19.020 19.020 0.000   0 19.020
NCMR28 28/09/2017 Call 15.500 4.910 4.910 0.000   0 4.910
NCMR38 28/09/2017 Put 15.500 1.355 1.355 0.000   0 1.355
NCMPY8 28/09/2017 Call 16.000 4.585 4.585 0.000   0 4.585
NCMPZ8 28/09/2017 Put 16.000 1.555 1.555 0.000   0 1.555
NCMN48 28/09/2017 Call 16.500 4.295 4.295 0.000   0 4.295
NCMN58 28/09/2017 Put 16.500 1.755 1.755 0.000   0 1.755
NCMZI7 28/09/2017 Call 17.000 4.000 4.000 0.000   0 4.000
NCMZJ7 28/09/2017 Put 17.000 1.945 1.945 0.000   0 1.945
NCMFK8 28/09/2017 Call 17.500 3.720 3.720 0.000   0 3.720
NCMFL8 28/09/2017 Put 17.500 2.155 2.155 0.000   0 2.155
NCMQA8 28/09/2017 Call 17.510 3.655 3.655 0.000   0 3.655
NCMQ98 28/09/2017 Put 17.510 2.155 2.155 0.000   0 2.155
NCMFP7 28/09/2017 Call 18.000 3.455 3.455 0.000   0 3.455
NCMFQ7 28/09/2017 Put 18.000 2.390 2.390 0.000   0 2.390
NCMF78 28/09/2017 Call 18.500 3.200 3.200 0.000   12 3.200
NCMF88 28/09/2017 Put 18.500 2.635 2.635 0.000   0 2.635
NCMQB8 28/09/2017 Call 18.510 3.145 3.145 0.000   0 3.145
NCMQC8 28/09/2017 Put 18.510 2.635 2.635 0.000   0 2.635
NCMFR7 28/09/2017 Call 19.000 2.965 2.965 0.000   0 2.965
NCMFS7 28/09/2017 Put 19.000 2.900 2.900 0.000   0 2.900
NCMD18 28/09/2017 Call 19.500 2.745 2.745 0.000   0 2.745
NCMD28 28/09/2017 Put 19.500 3.185 3.185 0.000   0 3.185
NCMQE8 28/09/2017 Call 19.510 2.690 2.690 0.000   0 2.690
NCMQD8 28/09/2017 Put 19.510 3.180 3.180 0.000   0 3.180
NCMFN7 28/09/2017 Call 20.000 2.530 2.530 0.000   0 2.530
NCMFO7 28/09/2017 Put 20.000 3.460 3.460 0.000   0 3.460
NCMLN8 28/09/2017 Call 20.010 2.485 2.485 0.000   0 2.485
NCMLO8 28/09/2017 Put 20.010 3.465 3.465 0.000   20 3.465
NCMD38 28/09/2017 Call 20.500 2.335 2.335 0.000   10 2.335
NCMD48 28/09/2017 Put 20.500 3.755 3.755 0.000   0 3.755
NCMFZ7 28/09/2017 Call 21.000 2.160 2.160 0.000   130 2.160
NCMG17 28/09/2017 Put 21.000 4.065 4.065 0.000   0 4.065
NCMLS8 28/09/2017 Call 21.010 2.115 2.115 0.000   0 2.115
NCMLR8 28/09/2017 Put 21.010 4.060 4.060 0.000   0 4.060
NCMCY8 28/09/2017 Call 21.500 1.980 1.980 0.000   0 1.980
NCMCZ8 28/09/2017 Put 21.500 4.380 4.380 0.000   0 4.380
NCMFX7 28/09/2017 Call 22.000 1.820 1.820 0.000   0 1.820
NCMFY7 28/09/2017 Put 22.000 4.710 4.710 0.000   0 4.710
NCMLT8 28/09/2017 Call 22.010 1.790 1.790 0.000   0 1.790
NCMLU8 28/09/2017 Put 22.010 4.710 4.710 0.000   26 4.710
NCMCW8 28/09/2017 Call 22.500 1.680 1.680 0.000   0 1.680
NCMCX8 28/09/2017 Put 22.500 5.065 5.065 0.000   0 5.065
NCMFT7 28/09/2017 Call 23.000 1.540 1.540 0.000   0 1.540
NCMFU7 28/09/2017 Put 23.000 5.425 5.425 0.000   0 5.425
NCMD58 28/09/2017 Call 23.500 1.405 1.405 0.000   0 1.405
NCMD68 28/09/2017 Put 23.500 5.790 5.790 0.000   0 5.790
NCMFV7 28/09/2017 Call 24.000 1.295 1.295 0.000   0 1.295
NCMFW7 28/09/2017 Put 24.000 6.185 6.185 0.000   0 6.185
NCMD78 28/09/2017 Call 24.500 1.180 1.180 0.000   0 1.180
NCMD88 28/09/2017 Put 24.500 6.580 6.580 0.000   0 6.580
NCMG27 28/09/2017 Call 25.000 1.075 1.075 0.000   0 1.075
NCMG37 28/09/2017 Put 25.000 6.970 6.970 0.000   0 6.970
NCMBO8 28/09/2017 Call 25.500 0.985 0.985 0.000   0 0.985
NCMBP8 28/09/2017 Put 25.500 7.375 7.375 0.000   0 7.375
NCMG47 28/09/2017 Call 26.000 0.900 0.900 0.000   0 0.900
NCMG57 28/09/2017 Put 26.000 7.795 7.795 0.000   0 7.795
NCMK28 28/09/2017 Call 26.500 0.825 0.825 0.000   0 0.825
NCMK38 28/09/2017 Put 26.500 8.215 8.215 0.000   0 8.215
NCMIP7 28/09/2017 Call 27.000 0.745 0.745 0.000   12 0.745
NCMIQ7 28/09/2017 Put 27.000 8.635 8.635 0.000   0 8.635
NCMKG8 28/09/2017 Call 27.500 0.685 0.685 0.000   0 0.685
NCMKH8 28/09/2017 Put 27.500 9.075 9.075 0.000   0 9.075
NCMIR7 28/09/2017 Call 28.000 0.625 0.625 0.000   1 0.625
NCMIS7 28/09/2017 Put 28.000 9.520 9.520 0.000   0 9.520
NCMLD8 28/09/2017 Call 28.500 0.565 0.565 0.000   0 0.565
NCMLE8 28/09/2017 Put 28.500 9.965 9.965 0.000   0 9.965
NCMLZ7 28/09/2017 Call 29.000 0.510 0.510 0.000   0 0.510
NCMM17 28/09/2017 Put 29.000 10.405 10.405 0.000   0 10.405
NCMP47 28/09/2017 Call 30.000 0.425 0.425 0.000   111 0.425
NCMP57 28/09/2017 Put 30.000 11.315 11.315 0.000   0 11.315
NCMQV7 28/09/2017 Call 31.000 0.345 0.345 0.000   0 0.345
NCMQW7 28/09/2017 Put 31.000 12.235 12.235 0.000   0 12.235
NCMKX8 28/09/2017 Call 33.000 0.245 0.245 0.000   0 0.245
NCMKW8 28/09/2017 Put 33.000 14.130 14.130 0.000   0 14.130
NCMKU8 28/09/2017 Call 33.010 0.245 0.245 0.000   0 0.245
NCMKV8 28/09/2017 Put 33.010 14.025 14.025 0.000   0 14.025
NCMKM8 28/09/2017 Call 35.000 0.180 0.180 0.000   0 0.180
NCMKN8 28/09/2017 Put 35.000 16.075 16.075 0.000   0 16.075
NCMKT8 28/09/2017 Call 35.010 0.180 0.180 0.000   0 0.180
NCMKS8 28/09/2017 Put 35.010 15.925 15.925 0.000   44 15.925
NCMKP8 28/09/2017 Call 36.000 0.155 0.155 0.000   0 0.155
NCMKO8 28/09/2017 Put 36.000 17.055 17.055 0.000   0 17.055
NCMKQ8 28/09/2017 Call 36.010 0.155 0.155 0.000   0 0.155
NCMKR8 28/09/2017 Put 36.010 16.885 16.885 0.000   0 16.885
NCMCS9 21/12/2017 Call 8.500 10.620 10.620 0.000   0 10.620
NCMCT9 21/12/2017 Put 8.500 0.190 0.190 0.000   6 0.190
NCMBU9 21/12/2017 Call 9.000 10.190 10.190 0.000   0 10.190
NCMBV9 21/12/2017 Put 9.000 0.240 0.240 0.000   60 0.240
NCMBO9 21/12/2017 Call 9.500 9.765 9.765 0.000   0 9.765
NCMBP9 21/12/2017 Put 9.500 0.300 0.300 0.000   60 0.300
NCMC39 21/12/2017 Call 10.000 9.335 9.335 0.000   0 9.335
NCMC49 21/12/2017 Put 10.000 0.360 0.360 0.000   6 0.360
NCMBL9 21/12/2017 Call 10.500 8.920 8.920 0.000   0 8.920
NCMBM9 21/12/2017 Put 10.500 0.435 0.435 0.000   130 0.435
NCMC59 21/12/2017 Call 11.000 8.505 8.505 0.000   0 8.505
NCMC69 21/12/2017 Put 11.000 0.510 0.510 0.000   21 0.510
NCMC19 21/12/2017 Call 11.500 8.100 8.100 0.000   0 8.100
NCMC29 21/12/2017 Put 11.500 0.595 0.595 0.000   0 0.595
NCMBS9 21/12/2017 Call 12.000 7.715 7.715 0.000   0 7.715
NCMBT9 21/12/2017 Put 12.000 0.695 0.695 0.000   22 0.695
NCMBW9 21/12/2017 Call 12.500 7.325 7.325 0.000   0 7.325
NCMBX9 21/12/2017 Put 12.500 0.795 0.795 0.000   0 0.795
NCMBQ9 21/12/2017 Call 13.000 6.960 6.960 0.000   12 6.960
NCMBR9 21/12/2017 Put 13.000 0.915 0.915 0.000   14 0.915
NCMDV9 21/12/2017 Call 13.500 6.600 6.600 0.000   3 6.600
NCMDW9 21/12/2017 Put 13.500 1.040 1.040 0.000   0 1.040
NCMGW9 21/12/2017 Call 14.000 6.240 6.240 0.000   9 6.240
NCMGX9 21/12/2017 Put 14.000 1.170 1.170 0.000   0 1.170
NCMIU9 21/12/2017 Call 14.500 5.910 5.910 0.000   3 5.910
NCMIV9 21/12/2017 Put 14.500 1.325 1.325 0.000   0 1.325
NCMK79 21/12/2017 Call 15.000 5.575 5.575 0.000   69 5.575
NCMKA9 21/12/2017 Put 15.000 1.485 1.485 0.000   27 1.485
NCMMB9 21/12/2017 Call 16.000 4.945 4.945 0.000   37 4.945
NCMMC9 21/12/2017 Put 16.000 1.835 1.835 0.000   20 1.835
NCMMT9 21/12/2017 Call 17.000 4.355 4.355 0.000   250 4.355
NCMMU9 21/12/2017 Put 17.000 2.230 2.230 0.000   0 2.230
NCMRL9 21/12/2017 Call 18.000 3.835 3.835 0.000   309 3.835
NCMRM9 21/12/2017 Put 18.000 2.690 2.690 0.000   40 2.690
NCMB97 21/12/2017 Call 19.000 3.345 3.345 0.000   0 3.345
NCMBF7 21/12/2017 Put 19.000 3.185 3.185 0.000   15 3.185
NCMQB9 21/12/2017 Call 20.000 2.910 2.910 0.000   426 2.910
NCMQA9 21/12/2017 Put 20.000 3.735 3.735 0.000   0 3.735
NCMF79 21/12/2017 Call 21.000 2.520 2.520 0.000   0 2.520
NCMF89 21/12/2017 Put 21.000 4.330 4.330 0.000   90 4.330
NCMNW9 21/12/2017 Call 22.000 2.160 2.160 2.235 22 30 2.160
NCMNX9 21/12/2017 Put 22.000 4.955 4.955 0.000   10 4.955
NCMWQ7 21/12/2017 Call 22.500 2.005 2.005 0.000   0 2.005
NCMWP7 21/12/2017 Put 22.500 5.295 5.295 0.000   0 5.295
NCMWR7 21/12/2017 Call 22.750 1.935 1.935 0.000   0 1.935
NCMWS7 21/12/2017 Put 22.750 5.470 5.470 0.000   0 5.470
NCMWU7 21/12/2017 Call 23.000 1.865 1.865 0.000   100 1.865
NCMWT7 21/12/2017 Put 23.000 5.645 5.645 0.000   10 5.645
NCMVY9 21/12/2017 Call 24.000 1.580 1.580 0.000   0 1.580
NCMVZ9 21/12/2017 Put 24.000 6.355 6.355 0.000   0 6.355
NCMWF9 21/12/2017 Call 25.000 1.360 1.360 0.000   0 1.360
NCMWG9 21/12/2017 Put 25.000 7.120 7.120 0.000   0 7.120
NCMBY7 21/12/2017 Call 26.000 1.145 1.145 0.000   0 1.145
NCMBZ7 21/12/2017 Put 26.000 7.910 7.910 0.000   0 7.910
NCMDV7 21/12/2017 Call 27.000 0.980 0.980 0.000   0 0.980
NCMDW7 21/12/2017 Put 27.000 8.735 8.735 0.000   0 8.735
NCMIT7 21/12/2017 Call 28.000 0.815 0.815 0.000   0 0.815
NCMIU7 21/12/2017 Put 28.000 9.585 9.585 0.000   0 9.585
NCMM27 21/12/2017 Call 29.000 0.700 0.700 0.000   0 0.700
NCMM37 21/12/2017 Put 29.000 10.460 10.460 0.000   0 10.460
NCMP67 21/12/2017 Call 30.000 0.585 0.585 0.000   0 0.585
NCMP77 21/12/2017 Put 30.000 11.355 11.355 0.000   0 11.355
NCMQX7 21/12/2017 Call 31.000 0.500 0.500 0.000   25 0.500
NCMQY7 21/12/2017 Put 31.000 12.270 12.270 0.000   0 12.270
NCMTH7 21/12/2017 Call 35.000 0.255 0.255 0.000   0 0.255
NCMTG7 21/12/2017 Put 35.000 16.075 16.075 0.000   0 16.075
NCMTP7 21/12/2017 Call 36.000 0.225 0.225 0.000   10 0.225
NCMTO7 21/12/2017 Put 36.000 17.055 17.055 0.000   0 17.055
NCMQ18 28/03/2018 Call 15.000 5.815 5.815 0.000   0 5.815
NCMQ28 28/03/2018 Put 15.000 1.710 1.710 0.000   0 1.710
NCMFM8 28/03/2018 Call 16.000 5.215 5.215 0.000   0 5.215
NCMFN8 28/03/2018 Put 16.000 2.085 2.085 0.000   10 2.085
NCMFI8 28/03/2018 Call 17.000 4.645 4.645 0.000   0 4.645
NCMFJ8 28/03/2018 Put 17.000 2.495 2.495 0.000   0 2.495
NCMEZ8 28/03/2018 Call 18.000 4.145 4.145 0.000   0 4.145
NCMF18 28/03/2018 Put 18.000 2.970 2.970 0.000   0 2.970
NCMF48 28/03/2018 Call 19.000 3.670 3.670 0.000   0 3.670
NCMF58 28/03/2018 Put 19.000 3.475 3.475 0.000   0 3.475
NCMF28 28/03/2018 Call 20.000 3.250 3.250 0.000   0 3.250
NCMF38 28/03/2018 Put 20.000 4.030 4.030 0.000   0 4.030
NCME28 28/03/2018 Call 21.000 2.860 2.860 0.000   0 2.860
NCME38 28/03/2018 Put 21.000 4.620 4.620 0.000   0 4.620
NCME48 28/03/2018 Call 22.000 2.515 2.515 0.000   0 2.515
NCME58 28/03/2018 Put 22.000 5.250 5.250 0.000   0 5.250
NCMD98 28/03/2018 Call 23.000 2.200 2.200 0.000   0 2.200
NCMDK8 28/03/2018 Put 23.000 5.920 5.920 0.000   0 5.920
NCMDL8 28/03/2018 Call 24.000 1.925 1.925 0.000   0 1.925
NCMDU8 28/03/2018 Put 24.000 6.620 6.620 0.000   0 6.620
NCMDZ8 28/03/2018 Call 25.000 1.670 1.670 0.000   0 1.670
NCME18 28/03/2018 Put 25.000 7.360 7.360 0.000   0 7.360
NCMDV8 28/03/2018 Call 26.000 1.455 1.455 0.000   0 1.455
NCMDY8 28/03/2018 Put 26.000 8.125 8.125 0.000   0 8.125
NCMGZ8 28/03/2018 Call 27.000 1.250 1.250 0.000   0 1.250
NCMI18 28/03/2018 Put 27.000 8.930 8.930 0.000   0 8.930
NCMKI8 28/03/2018 Call 28.000 1.090 1.090 0.000   0 1.090
NCMKJ8 28/03/2018 Put 28.000 9.760 9.760 0.000   0 9.760
NCMLF8 28/03/2018 Call 29.000 0.935 0.935 0.000   0 0.935
NCMLG8 28/03/2018 Put 29.000 10.610 10.610 0.000   0 10.610
NCMSI7 28/06/2018 Call 8.500 10.820 10.820 0.000   150 10.820
NCMSJ7 28/06/2018 Put 8.500 0.385 0.385 0.000   630 0.385
NCMRJ7 28/06/2018 Call 9.000 10.425 10.425 0.000   0 10.425
NCMRK7 28/06/2018 Put 9.000 0.465 0.465 0.000   0 0.465
NCMMU7 28/06/2018 Call 9.500 10.025 10.025 0.000   0 10.025
NCMMV7 28/06/2018 Put 9.500 0.545 0.545 0.000   100 0.545
NCMMQ7 28/06/2018 Call 10.000 9.625 9.625 0.000   0 9.625
NCMMR7 28/06/2018 Put 10.000 0.625 0.625 0.000   220 0.625
NCML27 28/06/2018 Call 10.500 9.240 9.240 0.000   0 9.240
NCML37 28/06/2018 Put 10.500 0.730 0.730 0.000   0 0.730
NCMKF7 28/06/2018 Call 11.000 8.850 8.850 0.000   0 8.850
NCMKG7 28/06/2018 Put 11.000 0.830 0.830 0.000   515 0.830
NCMKT7 28/06/2018 Call 11.500 8.470 8.470 0.000   0 8.470
NCMKU7 28/06/2018 Put 11.500 0.935 0.935 0.000   0 0.935
NCMKL7 28/06/2018 Call 12.000 8.115 8.115 0.000   0 8.115
NCMKM7 28/06/2018 Put 12.000 1.060 1.060 0.000   206 1.060
NCMKV7 28/06/2018 Call 12.500 7.765 7.765 0.000   9 7.765
NCMKW7 28/06/2018 Put 12.500 1.190 1.190 0.000   28 1.190
NCMKH7 28/06/2018 Call 13.000 7.415 7.415 0.000   6 7.415
NCMKI7 28/06/2018 Put 13.000 1.315 1.315 0.000   10 1.315
NCMKR7 28/06/2018 Call 13.500 7.100 7.100 0.000   3 7.100
NCMKS7 28/06/2018 Put 13.500 1.465 1.465 0.000   200 1.465
NCMKN7 28/06/2018 Call 14.000 6.780 6.780 0.000   228 6.780
NCMKO7 28/06/2018 Put 14.000 1.625 1.625 0.000   0 1.625
NCMKP7 28/06/2018 Call 14.500 6.465 6.465 0.000   3 6.465
NCMKQ7 28/06/2018 Put 14.500 1.790 1.790 0.000   150 1.790
NCMKJ7 28/06/2018 Call 15.000 6.155 6.155 0.000   826 6.155
NCMKK7 28/06/2018 Put 15.000 1.955 1.955 0.000   350 1.955
NCMET8 28/06/2018 Call 16.000 5.575 5.575 0.000   3 5.575
NCMEU8 28/06/2018 Put 16.000 2.350 2.350 0.000   0 2.350
NCMEL8 28/06/2018 Call 17.000 5.010 5.010 0.000   0 5.010
NCMES8 28/06/2018 Put 17.000 2.765 2.765 0.000   20 2.765
NCMGQ8 28/06/2018 Call 18.000 4.495 4.495 0.000   120 4.495
NCMGR8 28/06/2018 Put 18.000 3.235 3.235 0.000   0 3.235
NCMJD8 28/06/2018 Call 19.000 4.015 4.015 0.000   0 4.015
NCMJE8 28/06/2018 Put 19.000 3.730 3.730 0.000   0 3.730
NCMU87 28/06/2018 Call 20.000 3.585 3.585 0.000   538 3.585
NCMU97 28/06/2018 Put 20.000 4.280 4.280 0.000   590 4.280
NCMUH7 28/06/2018 Call 20.010 3.575 3.575 0.000   0 3.575
NCMUG7 28/06/2018 Put 20.010 4.240 4.240 0.000   0 4.240
NCMUI7 28/06/2018 Call 21.000 3.185 3.185 0.000   0 3.185
NCMUJ7 28/06/2018 Put 21.000 4.865 4.865 0.000   0 4.865
NCMUB7 28/06/2018 Call 21.010 3.180 3.180 0.000   0 3.180
NCMUA7 28/06/2018 Put 21.010 4.815 4.815 0.000   0 4.815
NCMUD7 28/06/2018 Call 22.000 2.840 2.840 0.000   205 2.840
NCMUC7 28/06/2018 Put 22.000 5.490 5.490 0.000   100 5.490
NCMUF7 28/06/2018 Call 22.010 2.830 2.830 0.000   0 2.830
NCMUE7 28/06/2018 Put 22.010 5.430 5.430 0.000   420 5.430
NCMWW7 28/06/2018 Call 22.500 2.670 2.670 0.000   0 2.670
NCMWV7 28/06/2018 Put 22.500 5.810 5.810 0.000   0 5.810
NCMWX7 28/06/2018 Call 22.750 2.590 2.590 0.000   0 2.590
NCMWY7 28/06/2018 Put 22.750 5.970 5.970 0.000   0 5.970
NCMX17 28/06/2018 Call 23.000 2.510 2.510 0.000   0 2.510
NCMWZ7 28/06/2018 Put 23.000 6.150 6.150 0.000   0 6.150
NCMW19 28/06/2018 Call 24.000 2.245 2.245 0.000   2 2.245
NCMW29 28/06/2018 Put 24.000 6.850 6.850 0.000   0 6.850
NCMWH9 28/06/2018 Call 25.000 1.975 1.975 0.000   0 1.975
NCMWI9 28/06/2018 Put 25.000 7.570 7.570 0.000   2 7.570
NCMC17 28/06/2018 Call 26.000 1.755 1.755 0.000   0 1.755
NCMC27 28/06/2018 Put 26.000 8.340 8.340 0.000   0 8.340
NCMDX7 28/06/2018 Call 27.000 1.545 1.545 0.000   30 1.545
NCMDY7 28/06/2018 Put 27.000 9.115 9.115 0.000   0 9.115
NCMIV7 28/06/2018 Call 28.000 1.355 1.355 0.000   0 1.355
NCMIW7 28/06/2018 Put 28.000 9.935 9.935 0.000   0 9.935
NCMM47 28/06/2018 Call 29.000 1.195 1.195 0.000   10 1.195
NCMM57 28/06/2018 Put 29.000 10.765 10.765 0.000   0 10.765
NCMP87 28/06/2018 Call 30.000 1.040 1.040 0.000   0 1.040
NCMP97 28/06/2018 Put 30.000 11.625 11.625 0.000   0 11.625
NCMQZ7 28/06/2018 Call 31.000 0.925 0.925 0.000   0 0.925
NCMR17 28/06/2018 Put 31.000 12.505 12.505 0.000   0 12.505
NCMTI7 28/06/2018 Call 35.000 0.565 0.565 0.000   0 0.565
NCMTJ7 28/06/2018 Put 35.000 16.170 16.170 0.000   0 16.170
NCMTL7 28/06/2018 Call 36.000 0.495 0.495 0.000   0 0.495
NCMTK7 28/06/2018 Put 36.000 17.125 17.125 0.000   0 17.125
NCMQ38 27/09/2018 Call 15.000 6.330 6.330 0.000   0 6.330
NCMQ48 27/09/2018 Put 15.000 2.140 2.140 0.000   0 2.140
NCMFO8 27/09/2018 Call 16.000 5.770 5.770 0.000   0 5.770
NCMFP8 27/09/2018 Put 16.000 2.545 2.545 0.000   0 2.545
NCMFQ8 27/09/2018 Call 17.000 5.240 5.240 0.000   0 5.240
NCMFR8 27/09/2018 Put 17.000 2.985 2.985 0.000   0 2.985
NCMFS8 27/09/2018 Call 18.000 4.760 4.760 0.000   0 4.760
NCMFT8 27/09/2018 Put 18.000 3.470 3.470 0.000   0 3.470
NCMFU8 27/09/2018 Call 19.000 4.310 4.310 0.000   0 4.310
NCMFV8 27/09/2018 Put 19.000 3.990 3.990 0.000   0 3.990
NCMFW8 27/09/2018 Call 20.000 3.900 3.900 0.000   0 3.900
NCMFX8 27/09/2018 Put 20.000 4.550 4.550 0.000   0 4.550
NCMFY8 27/09/2018 Call 21.000 3.515 3.515 0.000   0 3.515
NCMFZ8 27/09/2018 Put 21.000 5.135 5.135 0.000   0 5.135
NCMG18 27/09/2018 Call 22.000 3.180 3.180 0.000   0 3.180
NCMG28 27/09/2018 Put 22.000 5.770 5.770 0.000   0 5.770
NCMG38 27/09/2018 Call 23.000 2.855 2.855 0.000   0 2.855
NCMG48 27/09/2018 Put 23.000 6.410 6.410 0.000   0 6.410
NCMG58 27/09/2018 Call 24.000 2.580 2.580 0.000   0 2.580
NCMG68 27/09/2018 Put 24.000 7.115 7.115 0.000   0 7.115
NCMGV8 27/09/2018 Call 25.000 2.320 2.320 0.000   0 2.320
NCMGW8 27/09/2018 Put 25.000 7.820 7.820 0.000   0 7.820
NCMGX8 27/09/2018 Call 26.000 2.070 2.070 0.000   0 2.070
NCMGY8 27/09/2018 Put 26.000 8.570 8.570 0.000   0 8.570
NCMI28 27/09/2018 Call 27.000 1.860 1.860 0.000   0 1.860
NCMI38 27/09/2018 Put 27.000 9.345 9.345 0.000   0 9.345
NCMKK8 27/09/2018 Call 28.000 1.655 1.655 0.000   0 1.655
NCMKL8 27/09/2018 Put 28.000 10.135 10.135 0.000   0 10.135
NCMLH8 27/09/2018 Call 29.000 1.480 1.480 0.000   0 1.480
NCMLI8 27/09/2018 Put 29.000 10.955 10.955 0.000   0 10.955
NCMX18 20/12/2018 Call 10.500 9.505 9.505 0.000   0 9.505
NCMX28 20/12/2018 Put 10.500 0.960 0.960 0.000   0 0.960
NCMVX8 20/12/2018 Call 11.000 9.130 9.130 0.000   0 9.130
NCMVY8 20/12/2018 Put 11.000 1.080 1.080 0.000   0 1.080
NCMVV8 20/12/2018 Call 11.500 8.770 8.770 0.000   0 8.770
NCMVW8 20/12/2018 Put 11.500 1.210 1.210 0.000   10 1.210
NCMW28 20/12/2018 Call 12.000 8.420 8.420 0.000   0 8.420
NCMW38 20/12/2018 Put 12.000 1.335 1.335 0.000   0 1.335
NCMVT8 20/12/2018 Call 12.500 8.085 8.085 0.000   3 8.085
NCMVU8 20/12/2018 Put 12.500 1.465 1.465 0.000   30 1.465
NCMW48 20/12/2018 Call 13.000 7.765 7.765 0.000   9 7.765
NCMW58 20/12/2018 Put 13.000 1.625 1.625 0.000   0 1.625
NCMVR8 20/12/2018 Call 13.500 7.445 7.445 0.000   9 7.445
NCMVS8 20/12/2018 Put 13.500 1.790 1.790 0.000   0 1.790
NCMW68 20/12/2018 Call 14.000 7.130 7.130 0.000   6 7.130
NCMW78 20/12/2018 Put 14.000 1.955 1.955 0.000   0 1.955
NCMW88 20/12/2018 Call 14.500 6.830 6.830 0.000   3 6.830
NCMW98 20/12/2018 Put 14.500 2.130 2.130 0.000   0 2.130
NCMVP8 20/12/2018 Call 15.000 6.545 6.545 0.000   3 6.545
NCMVQ8 20/12/2018 Put 15.000 2.330 2.330 0.000   0 2.330
NCMXB8 20/12/2018 Call 16.000 5.985 5.985 0.000   3 5.985
NCMXC8 20/12/2018 Put 16.000 2.730 2.730 0.000   0 2.730
NCMZC8 20/12/2018 Call 17.000 5.475 5.475 0.000   3 5.475
NCMZD8 20/12/2018 Put 17.000 3.180 3.180 0.000   0 3.180
NCMZS8 20/12/2018 Call 18.000 4.995 4.995 0.000   2 4.995
NCMZT8 20/12/2018 Put 18.000 3.660 3.660 0.000   0 3.660
NCMCM9 20/12/2018 Call 19.000 4.550 4.550 0.000   2 4.550
NCMCN9 20/12/2018 Put 19.000 4.180 4.180 4.080 8 8 4.180
NCMD19 20/12/2018 Call 20.000 4.145 4.145 0.000   0 4.145
NCMD29 20/12/2018 Put 20.000 4.740 4.740 0.000   63 4.740
NCMF99 20/12/2018 Call 21.000 3.755 3.755 0.000   0 3.755
NCMFF9 20/12/2018 Put 21.000 5.320 5.320 0.000   0 5.320
NCMNY9 20/12/2018 Call 22.000 3.425 3.425 0.000   2 3.425
NCMNZ9 20/12/2018 Put 22.000 5.960 5.960 0.000   0 5.960
NCMUX9 20/12/2018 Call 23.000 3.100 3.100 0.000   0 3.100
NCMUY9 20/12/2018 Put 23.000 6.595 6.595 0.000   0 6.595
NCMX48 20/12/2018 Call 24.000 2.815 2.815 0.000   10 2.815
NCMX38 20/12/2018 Put 24.000 7.290 7.290 0.000   0 7.290
NCMWJ9 20/12/2018 Call 25.000 2.555 2.555 0.000   2 2.555
NCMWK9 20/12/2018 Put 25.000 8.000 8.000 0.000   0 8.000
NCMC37 20/12/2018 Call 26.000 2.295 2.295 0.000   0 2.295
NCMC47 20/12/2018 Put 26.000 8.730 8.730 0.000   0 8.730
NCMDZ7 20/12/2018 Call 27.000 2.085 2.085 0.000   0 2.085
NCME17 20/12/2018 Put 27.000 9.500 9.500 0.000   0 9.500
NCMIX7 20/12/2018 Call 28.000 1.885 1.885 0.000   0 1.885
NCMIY7 20/12/2018 Put 28.000 10.280 10.280 0.000   0 10.280
NCMCP9 20/12/2018 Call 29.000 1.685 1.685 0.000   0 1.685
NCMCO9 20/12/2018 Put 29.000 11.085 11.085 0.000   0 11.085
NCMCQ9 20/12/2018 Call 30.000 1.540 1.540 0.000   0 1.540
NCMCR9 20/12/2018 Put 30.000 11.915 11.915 0.000   0 11.915
NCMR27 20/12/2018 Call 31.000 1.415 1.415 0.000   0 1.415
NCMR37 20/12/2018 Put 31.000 12.750 12.750 0.000   0 12.750
NCMDS9 20/12/2018 Call 32.000 1.335 1.335 0.000   0 1.335
NCMDR9 20/12/2018 Put 32.000 13.620 13.620 0.000   0 13.620
NCMLR9 20/12/2018 Call 34.000 1.335 1.335 1.360 23 326 1.335
NCMLS9 20/12/2018 Put 34.000 15.385 15.385 0.000   0 15.385
NCMQ58 27/06/2019 Call 15.000 7.015 7.015 0.000   0 7.015
NCMQ68 27/06/2019 Put 15.000 2.740 2.740 0.000   0 2.740
NCMG78 27/06/2019 Call 16.000 6.550 6.550 0.000   0 6.550
NCMG88 27/06/2019 Put 16.000 3.200 3.200 0.000   0 3.200
NCMZK7 27/06/2019 Call 17.000 6.155 6.155 0.000   0 6.155
NCMZN7 27/06/2019 Put 17.000 3.740 3.740 0.000   0 3.740
NCMG67 27/06/2019 Call 18.000 5.760 5.760 0.000   0 5.760
NCMG77 27/06/2019 Put 18.000 4.280 4.280 0.000   0 4.280
NCMG87 27/06/2019 Call 19.000 5.410 5.410 0.000   0 5.410
NCMG97 27/06/2019 Put 19.000 4.875 4.875 0.000   0 4.875
NCMGW7 27/06/2019 Call 20.000 5.090 5.090 0.000   0 5.090
NCMGX7 27/06/2019 Put 20.000 5.495 5.495 0.000   0 5.495
NCMGU7 27/06/2019 Call 21.000 4.770 4.770 0.000   0 4.770
NCMGV7 27/06/2019 Put 21.000 6.125 6.125 0.000   0 6.125
NCMGO7 27/06/2019 Call 22.000 4.495 4.495 0.000   200 4.495
NCMGP7 27/06/2019 Put 22.000 6.815 6.815 0.000   148 6.815
NCMGS7 27/06/2019 Call 23.000 4.245 4.245 0.000   0 4.245
NCMGT7 27/06/2019 Put 23.000 7.515 7.515 0.000   0 7.515
NCMGM7 27/06/2019 Call 24.000 3.995 3.995 0.000   120 3.995
NCMGN7 27/06/2019 Put 24.000 8.220 8.220 0.000   200 8.220
NCMGQ7 27/06/2019 Call 25.000 3.760 3.760 0.000   0 3.760
NCMGR7 27/06/2019 Put 25.000 8.965 8.965 0.000   0 8.965
NCMGK7 27/06/2019 Call 26.000 3.570 3.570 0.000   0 3.570
NCMGL7 27/06/2019 Put 26.000 9.730 9.730 0.000   0 9.730
NCMIZ7 27/06/2019 Call 27.000 3.380 3.380 0.000   0 3.380
NCMJ17 27/06/2019 Put 27.000 10.505 10.505 0.000   0 10.505
NCMJ27 27/06/2019 Call 28.000 3.190 3.190 0.000   0 3.190
NCMJ37 27/06/2019 Put 28.000 11.280 11.280 0.000   0 11.280
NCMM67 27/06/2019 Call 29.000 3.010 3.010 0.000   0 3.010
NCMM77 27/06/2019 Put 29.000 12.100 12.100 0.000   0 12.100
NCMPK7 27/06/2019 Call 30.000 2.875 2.875 0.000   0 2.875
NCMPL7 27/06/2019 Put 30.000 12.925 12.925 0.000   0 12.925
NCMR47 27/06/2019 Call 31.000 2.735 2.735 0.000   4 2.735
NCMR57 27/06/2019 Put 31.000 13.755 13.755 0.000   0 13.755

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.