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 10.780 0.000 10.780 10.840 10.840 11.000 10.780 3,087,015 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMLB7 28/08/2014 Call 7.750 3.055 3.055 0.000   0 3.055
NCMLC7 28/08/2014 Put 7.750 0.006 0.006 0.000   1,035 0.006
NCMXV9 28/08/2014 Call 8.000 2.810 2.810 0.000   0 2.810
NCMXW9 28/08/2014 Put 8.000 0.010 0.010 0.000   232 0.010
NCMXF9 28/08/2014 Call 8.250 2.565 2.565 0.000   0 2.565
NCMXG9 28/08/2014 Put 8.250 0.015 0.015 0.000   40 0.015
NCMW59 28/08/2014 Call 8.500 2.320 2.320 0.000   0 2.320
NCMW69 28/08/2014 Put 8.500 0.020 0.020 0.000   695 0.020
NCMIX7 28/08/2014 Call 8.510 2.310 2.310 0.000   300 2.310
NCMIY7 28/08/2014 Put 8.510 0.020 0.020 0.000   20 0.020
NCMRS9 28/08/2014 Call 8.750 2.080 2.080 0.000   0 2.080
NCMRT9 28/08/2014 Put 8.750 0.030 0.030 0.000   133 0.030
NCMRU9 28/08/2014 Call 9.000 1.840 1.840 0.000   15 1.840
NCMRV9 28/08/2014 Put 9.000 0.040 0.040 0.000   686 0.040
NCMIW7 28/08/2014 Call 9.010 1.830 1.830 0.000   289 1.830
NCMIV7 28/08/2014 Put 9.010 0.040 0.040 0.000   240 0.040
NCMRQ9 28/08/2014 Call 9.250 1.605 1.605 0.000   0 1.605
NCMRR9 28/08/2014 Put 9.250 0.055 0.055 0.000   480 0.055
NCMGY9 28/08/2014 Call 9.500 1.380 1.380 0.000   129 1.380
NCMGZ9 28/08/2014 Put 9.500 0.075 0.075 0.000   4,890 0.075
NCMM87 28/08/2014 Call 9.510 1.370 1.370 0.000   0 1.370
NCMM97 28/08/2014 Put 9.510 0.075 0.075 0.000   385 0.075
NCMCU9 28/08/2014 Call 9.750 1.160 1.160 0.000   504 1.160
NCMD29 28/08/2014 Put 9.750 0.105 0.105 0.000   1,720 0.105
NCMDW9 28/08/2014 Call 10.000 0.955 0.955 0.000   1,423 0.955
NCME19 28/08/2014 Put 10.000 0.150 0.150 0.140 635 5,754 0.150
NCMWK7 28/08/2014 Call 10.010            
NCMVZ7 28/08/2014 Put 10.010            
NCMGS9 28/08/2014 Call 10.250 0.765 0.765 0.000   1,189 0.765
NCMGV9 28/08/2014 Put 10.250 0.210 0.210 0.185 225 1,981 0.210
NCMD59 28/08/2014 Call 10.500 0.600 0.600 0.650 100 1,513 0.600
NCMD69 28/08/2014 Put 10.500 0.290 0.290 0.260 100 4,635 0.290
NCMSJ7 28/08/2014 Call 10.510 0.590 0.590 0.000   28 0.590
NCMSK7 28/08/2014 Put 10.510 0.295 0.295 0.270 505 1,271 0.295
NCMD79 28/08/2014 Call 10.750 0.455 0.455 0.000   2,437 0.455
NCMD99 28/08/2014 Put 10.750 0.400 0.400 0.350 300 5,083 0.400
NCMSI7 28/08/2014 Call 10.760 0.450 0.450 0.000   369 0.450
NCMSH7 28/08/2014 Put 10.760 0.400 0.400 0.000   502 0.400
NCME49 28/08/2014 Call 11.000 0.335 0.335 0.350 337 7,681 0.335
NCMEP9 28/08/2014 Put 11.000 0.530 0.530 0.470 100 1,179 0.530
NCMSF7 28/08/2014 Call 11.010 0.330 0.330 0.000   717 0.330
NCMSG7 28/08/2014 Put 11.010 0.535 0.535 0.000   390 0.535
NCMG49 28/08/2014 Call 11.250 0.240 0.240 0.255 330 2,099 0.240
NCMG59 28/08/2014 Put 11.250 0.685 0.685 0.000   195 0.685
NCMQN7 28/08/2014 Call 11.260 0.235 0.235 0.260 85 492 0.235
NCMQO7 28/08/2014 Put 11.260 0.690 0.690 0.000   185 0.690
NCMD39 28/08/2014 Call 11.500 0.170 0.170 0.175 1,362 7,101 0.170
NCMD49 28/08/2014 Put 11.500 0.865 0.865 0.000   971 0.865
NCMQQ7 28/08/2014 Call 11.510 0.165 0.165 0.180 40 1,174 0.165
NCMQP7 28/08/2014 Put 11.510 0.870 0.870 0.000   290 0.870
NCMDK9 28/08/2014 Call 11.750 0.120 0.120 0.000   1,659 0.120
NCMDL9 28/08/2014 Put 11.750 1.065 1.065 0.000   0 1.065
NCMQR7 28/08/2014 Call 11.760 0.115 0.115 0.000   389 0.115
NCMQY7 28/08/2014 Put 11.760 1.065 1.065 0.000   0 1.065
NCME29 28/08/2014 Call 12.000 0.080 0.080 0.090 370 5,859 0.080
NCME39 28/08/2014 Put 12.000 1.280 1.280 0.000   360 1.280
NCMGT7 28/08/2014 Call 12.010 0.080 0.080 0.000   698 0.080
NCMGU7 28/08/2014 Put 12.010 1.280 1.280 0.000   177 1.280
NCMEY9 28/08/2014 Call 12.250 0.055 0.055 0.065 70 1,045 0.055
NCMEZ9 28/08/2014 Put 12.250 1.505 1.505 0.000   0 1.505
NCMCS9 28/08/2014 Call 12.500 0.040 0.040 0.000   959 0.040
NCMCT9 28/08/2014 Put 12.500 1.740 1.740 0.000   0 1.740
NCMS87 28/08/2014 Call 12.510 0.040 0.040 0.000   200 0.040
NCMS77 28/08/2014 Put 12.510 1.740 1.740 0.000   30 1.740
NCMDM9 28/08/2014 Call 12.750 0.030 0.030 0.000   580 0.030
NCMDV9 28/08/2014 Put 12.750 1.985 1.985 0.000   0 1.985
NCMGW9 28/08/2014 Call 13.000 0.025 0.025 0.000   1,532 0.025
NCMGX9 28/08/2014 Put 13.000 2.235 2.235 0.000   0 2.235
NCMS57 28/08/2014 Call 13.010 0.025 0.025 0.000   30 0.025
NCMS67 28/08/2014 Put 13.010 2.230 2.230 0.000   0 2.230
NCMF19 28/08/2014 Call 13.250 0.020 0.020 0.000   1,342 0.020
NCMG39 28/08/2014 Put 13.250 2.485 2.485 0.000   0 2.485
NCMJF9 28/08/2014 Call 13.500 0.015 0.015 0.000   1,680 0.015
NCMJG9 28/08/2014 Put 13.500 2.735 2.735 0.000   0 2.735
NCMS27 28/08/2014 Call 13.510 0.015 0.015 0.010 2,000 2,000 0.015
NCMS47 28/08/2014 Put 13.510 2.730 2.730 0.000   1,250 2.730
NCMNW7 28/08/2014 Call 13.760 0.015 0.015 0.000   0 0.015
NCMNX7 28/08/2014 Put 13.760 2.975 2.975 0.000   50 2.975
NCMMP9 28/08/2014 Call 14.000 0.010 0.010 0.000   1,030 0.010
NCMMQ9 28/08/2014 Put 14.000 3.230 3.230 0.000   0 3.230
NCMUN7 28/08/2014 Call 14.010 0.010 0.010 0.000   0 0.010
NCMUO7 28/08/2014 Put 14.010 3.225 3.225 0.000   15 3.225
NCMTF7 28/08/2014 Call 14.510 0.005 0.005 0.000   0 0.005
NCMTI7 28/08/2014 Put 14.510 3.710 3.710 0.000   95 3.710
NCMGY7 28/08/2014 Call 15.010 0.002 0.002 0.000   1,000 0.002
NCMGX7 28/08/2014 Put 15.010 4.205 4.205 0.000   417 4.205
NCMMH7 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
NCMMG7 28/08/2014 Put 16.010 5.195 5.195 0.000   859 5.195
NCMIH7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
NCMII7 28/08/2014 Put 16.510 5.695 5.695 0.000   40 5.695
NCMUJ7 28/08/2014 Call 18.010 0.000 0.000 0.000   0 0.000
NCMUI7 28/08/2014 Put 18.010 7.190 7.190 0.000   499 7.190
NCMUP7 28/08/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUQ7 28/08/2014 Put 19.010 8.185 8.185 0.000   115 8.185
NCMUB7 28/08/2014 Call 20.010 0.000 0.000 0.000   0 0.000
NCMUC7 28/08/2014 Put 20.010 9.185 9.185 0.000   56 9.185
NCMUR7 28/08/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMUS7 28/08/2014 Put 21.010 10.185 10.185 0.000   20 10.185
NCMSU7 28/08/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMST7 28/08/2014 Put 22.010 11.180 11.180 0.000   9 11.180
NCMSS7 28/08/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMSR7 28/08/2014 Put 26.510 15.670 15.670 0.000   70 15.670
NCMKV7 25/09/2014 Call 0.010 10.815 10.815 0.000   432 10.815
NCMNO7 25/09/2014 Call 5.220 5.580 5.580 0.000   0 5.580
NCMNP7 25/09/2014 Put 5.220 0.000 0.000 0.000   20 0.000
NCMIL7 25/09/2014 Call 5.720 5.085 5.085 0.000   0 5.085
NCMIM7 25/09/2014 Put 5.720 0.000 0.000 0.000   60 0.000
NCMYS9 25/09/2014 Call 5.970 4.835 4.835 0.000   0 4.835
NCMYT9 25/09/2014 Put 5.970 0.000 0.000 0.000   10 0.000
NCMYQ9 25/09/2014 Call 6.220 4.590 4.590 0.000   0 4.590
NCMYR9 25/09/2014 Put 6.220 0.001 0.001 0.000   30 0.001
NCMMA9 25/09/2014 Call 6.460 4.350 4.350 0.000   0 4.350
NCMMB9 25/09/2014 Put 6.460 0.002 0.002 0.000   284 0.002
NCMLS9 25/09/2014 Call 6.710 4.105 4.105 0.000   0 4.105
NCMLT9 25/09/2014 Put 6.710 0.003 0.003 0.000   115 0.003
NCMTY7 25/09/2014 Call 6.720 4.095 4.095 0.000   125 4.095
NCMS37 25/09/2014 Put 6.720 0.003 0.003 0.000   15 0.003
NCMJM9 25/09/2014 Call 6.960 3.855 3.855 0.000   0 3.855
NCMJN9 25/09/2014 Put 6.960 0.006 0.006 0.000   40 0.006
NCMIL9 25/09/2014 Call 7.210 3.610 3.610 0.000   0 3.610
NCMJD9 25/09/2014 Put 7.210 0.009 0.009 0.000   240 0.009
NCMZI8 25/09/2014 Call 7.460 3.365 3.365 0.000   0 3.365
NCMZJ8 25/09/2014 Put 7.460 0.015 0.015 0.000   180 0.015
NCMDS9 25/09/2014 Call 7.710 3.120 3.120 0.000   0 3.120
NCMDT9 25/09/2014 Put 7.710 0.020 0.020 0.000   1,200 0.020
NCMTZ7 25/09/2014 Call 7.720 3.110 3.110 0.000   0 3.110
NCMU17 25/09/2014 Put 7.720 0.020 0.020 0.000   140 0.020
NCMZG8 25/09/2014 Call 7.960 2.875 2.875 0.000   80 2.875
NCMZH8 25/09/2014 Put 7.960 0.025 0.025 0.000   42 0.025
NCMXR8 25/09/2014 Call 8.200 2.645 2.645 0.000   0 2.645
NCMXS8 25/09/2014 Put 8.200 0.035 0.035 0.000   253 0.035
NCMWW8 25/09/2014 Call 8.450 2.405 2.405 0.000   100 2.405
NCMWX8 25/09/2014 Put 8.450 0.045 0.045 0.000   509 0.045
NCMS58 25/09/2014 Call 8.700 2.170 2.170 0.000   0 2.170
NCMS68 25/09/2014 Put 8.700 0.065 0.065 0.000   272 0.065
NCMV57 25/09/2014 Call 8.720 2.155 2.155 0.000   324 2.155
NCMU27 25/09/2014 Put 8.720 0.065 0.065 0.000   787 0.065
NCMMC8 25/09/2014 Call 8.950 1.945 1.945 0.000   0 1.945
NCMMD8 25/09/2014 Put 8.950 0.085 0.085 0.000   747 0.085
NCMGT8 25/09/2014 Call 8.960 1.935 1.935 0.000   0 1.935
NCMGU8 25/09/2014 Put 8.960 0.085 0.085 0.000   552 0.085
NCMQ28 25/09/2014 Call 9.200 1.720 1.720 0.000   80 1.720
NCMQ38 25/09/2014 Put 9.200 0.110 0.110 0.000   345 0.110
NCMJB8 25/09/2014 Call 9.450 1.510 1.510 0.000   20 1.510
NCMJC8 25/09/2014 Put 9.450 0.145 0.145 0.000   76 0.145
NCMGW8 25/09/2014 Call 9.460 1.500 1.500 0.000   0 1.500
NCMGV8 25/09/2014 Put 9.460 0.145 0.145 0.000   39 0.145
NCMN98 25/09/2014 Call 9.700 1.305 1.305 0.000   331 1.305
NCMNK8 25/09/2014 Put 9.700 0.195 0.195 0.165 50 967 0.195
NCMYG7 25/09/2014 Call 9.940 1.125 1.125 0.000   30 1.125
NCMYH7 25/09/2014 Put 9.940 0.245 0.245 0.000   906 0.245
NCMGX8 25/09/2014 Call 9.950 1.115 1.115 0.000   463 1.115
NCMGY8 25/09/2014 Put 9.950 0.250 0.250 0.000   925 0.250
NCMLH8 25/09/2014 Call 10.190 0.945 0.945 0.000   1,455 0.945
NCMLI8 25/09/2014 Put 10.190 0.320 0.320 0.000   1,570 0.320
NCMX77 25/09/2014 Call 10.440 0.790 0.790 0.000   91 0.790
NCMX87 25/09/2014 Put 10.440 0.405 0.405 0.390 100 682 0.405
NCMI18 25/09/2014 Call 10.450 0.780 0.780 0.000   119 0.780
NCMGZ8 25/09/2014 Put 10.450 0.410 0.410 0.400 50 2,045 0.410
NCML78 25/09/2014 Call 10.690 0.645 0.645 0.685 263 563 0.645
NCML88 25/09/2014 Put 10.690 0.515 0.515 0.000   3,267 0.515
NCMX57 25/09/2014 Call 10.940 0.525 0.525 0.000   1,974 0.525
NCMX67 25/09/2014 Put 10.940 0.635 0.635 0.000 300 1,700 0.635
NCMI28 25/09/2014 Call 10.950 0.515 0.515 0.560 20 472 0.515
NCMI38 25/09/2014 Put 10.950 0.635 0.635 0.000   1,914 0.635
NCMLD8 25/09/2014 Call 11.190 0.415 0.415 0.440 200 5,301 0.415
NCMLE8 25/09/2014 Put 11.190 0.780 0.780 0.000   310 0.780
NCMI58 25/09/2014 Call 11.200 0.410 0.410 0.000   1,670 0.410
NCMI48 25/09/2014 Put 11.200 0.780 0.780 0.000   378 0.780
NCMSV7 25/09/2014 Call 11.440 0.325 0.325 0.000 400 4,970 0.325
NCMSW7 25/09/2014 Put 11.440 0.940 0.940 0.000   330 0.940
NCML98 25/09/2014 Call 11.680 0.255 0.255 0.000   2,183 0.255
NCMLA8 25/09/2014 Put 11.680 1.110 1.110 0.000   467 1.110
NCMM17 25/09/2014 Call 11.690 0.255 0.255 0.000   567 0.255
NCMM37 25/09/2014 Put 11.690 1.105 1.105 0.000   798 1.105
NCMSX7 25/09/2014 Call 11.930 0.200 0.200 0.000 2,500 3,073 0.200
NCMT47 25/09/2014 Put 11.930 1.300 1.300 0.000   1,785 1.300
NCMG77 25/09/2014 Call 11.940 0.195 0.195 0.000   1,290 0.195
NCMG87 25/09/2014 Put 11.940 1.295 1.295 0.000   404 1.295
NCMLJ8 25/09/2014 Call 12.180 0.155 0.155 0.000   2,572 0.155
NCMLK8 25/09/2014 Put 12.180 1.505 1.505 0.000   50 1.505
NCMM57 25/09/2014 Call 12.190 0.150 0.150 0.000   315 0.150
NCMM47 25/09/2014 Put 12.190 1.500 1.500 0.000   50 1.500
NCMEU7 25/09/2014 Call 12.430 0.115 0.115 0.125 50 889 0.115
NCMEV7 25/09/2014 Put 12.430 1.720 1.720 0.000   160 1.720
NCMLB8 25/09/2014 Call 12.680 0.090 0.090 0.000   427 0.090
NCMLC8 25/09/2014 Put 12.680 1.945 1.945 0.000   100 1.945
NCMGK7 25/09/2014 Call 12.920 0.070 0.070 0.000   110 0.070
NCMG97 25/09/2014 Put 12.920 2.145 2.145 2.040 320 1,420 2.145
NCMB97 25/09/2014 Call 12.930 0.065 0.065 0.000   420 0.065
NCMBF7 25/09/2014 Put 12.930 2.175 2.175 0.000   241 2.175
NCMG37 25/09/2014 Call 12.940 0.065 0.065 0.000   303 0.065
NCMG47 25/09/2014 Put 12.940 2.165 2.165 0.000   490 2.165
NCMLF8 25/09/2014 Call 13.180 0.050 0.050 0.000   1,061 0.050
NCMLG8 25/09/2014 Put 13.180 2.415 2.415 0.000   0 2.415
NCMV69 25/09/2014 Call 13.420 0.040 0.040 0.000   470 0.040
NCMV79 25/09/2014 Put 13.420 2.645 2.645 0.000   0 2.645
NCMR17 25/09/2014 Call 13.430 0.040 0.040 0.000   0 0.040
NCMQZ7 25/09/2014 Put 13.430 2.625 2.625 0.000   0 2.625
NCMLL8 25/09/2014 Call 13.670 0.030 0.030 0.000   1,115 0.030
NCMLM8 25/09/2014 Put 13.670 2.890 2.890 0.000   0 2.890
NCMTE9 25/09/2014 Call 13.920 0.020 0.020 0.000   295 0.020
NCMTF9 25/09/2014 Put 13.920 3.140 3.140 0.000   76 3.140
NCMGL7 25/09/2014 Call 13.930 0.020 0.020 0.000   80 0.020
NCMGM7 25/09/2014 Put 13.930 3.110 3.110 3.080 85 2,759 3.110
NCMQU9 25/09/2014 Call 14.420 0.010 0.010 0.000   2,400 0.010
NCMQV9 25/09/2014 Put 14.420 3.640 3.640 0.000   0 3.640
NCMR27 25/09/2014 Call 14.430 0.010 0.010 0.000   0 0.010
NCMR57 25/09/2014 Put 14.430 3.600 3.600 0.000   20 3.600
NCMNY9 25/09/2014 Call 14.920 0.007 0.007 0.000   810 0.007
NCMNZ9 25/09/2014 Put 14.920 4.140 4.140 0.000   5 4.140
NCMR77 25/09/2014 Call 14.930 0.007 0.007 0.000   0 0.007
NCMR67 25/09/2014 Put 14.930 4.090 4.090 0.000   0 4.090
NCMIY9 25/09/2014 Call 15.910 0.002 0.002 0.000   680 0.002
NCMIZ9 25/09/2014 Put 15.910 5.130 5.130 0.000   0 5.130
NCMR87 25/09/2014 Call 15.920 0.002 0.002 0.000   0 0.002
NCMR97 25/09/2014 Put 15.920 5.075 5.075 0.000   0 5.075
NCMR98 25/09/2014 Call 16.910 0.000 0.000 0.000   330 0.000
NCMRF8 25/09/2014 Put 16.910 6.130 6.130 0.000   0 6.130
NCMW89 25/09/2014 Call 16.920 0.001 0.001 0.000   0 0.001
NCMW79 25/09/2014 Put 16.920 6.070 6.070 0.000   723 6.070
NCMI98 25/09/2014 Call 17.900 0.000 0.000 0.000   250 0.000
NCMIF8 25/09/2014 Put 17.900 7.120 7.120 0.000   0 7.120
NCMGP7 25/09/2014 Call 17.910 0.000 0.000 0.000   0 0.000
NCMGQ7 25/09/2014 Put 17.910 7.055 7.055 0.000   323 7.055
NCMRJ7 25/09/2014 Call 18.410 0.000 0.000 0.000   0 0.000
NCMRK7 25/09/2014 Put 18.410 7.550 7.550 0.000   150 7.550
NCMC38 25/09/2014 Call 18.890 0.000 0.000 0.000   60 0.000
NCMC48 25/09/2014 Put 18.890 8.110 8.110 0.000   0 8.110
NCMRO7 25/09/2014 Call 18.900 0.000 0.000 0.000   0 0.000
NCMRL7 25/09/2014 Put 18.900 8.040 8.040 0.000   12 8.040
NCMF89 25/09/2014 Call 19.890 0.000 0.000 0.000   294 0.000
NCMF99 25/09/2014 Put 19.890 9.110 9.110 0.000   6 9.110
NCMXY7 25/09/2014 Call 19.900 0.000 0.000 0.000   50 0.000
NCMXW7 25/09/2014 Put 19.900 9.035 9.035 0.000   706 9.035
NCMUD7 25/09/2014 Call 20.880 0.000 0.000 0.000   20 0.000
NCMUE7 25/09/2014 Put 20.880 10.100 10.100 0.000   0 10.100
NCMQS7 25/09/2014 Call 21.880 0.000 0.000 0.000   200 0.000
NCMQT7 25/09/2014 Put 21.880 11.100 11.100 0.000   0 11.100
NCMPN7 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
NCMPO7 25/09/2014 Put 22.010 11.135 11.135 0.000   1,317 11.135
NCMQW7 25/09/2014 Call 22.870 0.000 0.000 0.000   39 0.000
NCMQX7 25/09/2014 Put 22.870 12.090 12.090 0.000   0 12.090
NCMP27 25/09/2014 Call 22.880 0.000 0.000 0.000   0 0.000
NCMP37 25/09/2014 Put 22.880 12.005 12.005 0.000   235 12.005
NCMQU7 25/09/2014 Call 23.870 0.000 0.000 0.000   49 0.000
NCMQV7 25/09/2014 Put 23.870 13.090 13.090 0.000   0 13.090
NCMW58 25/09/2014 Call 23.880 0.000 0.000 0.000   0 0.000
NCMW68 25/09/2014 Put 23.880 13.000 13.000 0.000   461 13.000
NCMLO7 25/09/2014 Call 24.870 0.000 0.000 0.000   0 0.000
NCMLN7 25/09/2014 Put 24.870 13.985 13.985 0.000   470 13.985
NCMLL7 25/09/2014 Call 25.870 0.000 0.000 0.000   0 0.000
NCMLM7 25/09/2014 Put 25.870 14.980 14.980 0.000   570 14.980
NCMW17 25/09/2014 Call 26.860 0.000 0.000 0.000   0 0.000
NCMW27 25/09/2014 Put 26.860 15.965 15.965 0.000   277 15.965
NCMXK9 25/09/2014 Call 27.850 0.000 0.000 0.000   0 0.000
NCMXP9 25/09/2014 Put 27.850 16.950 16.950 0.000   273 16.950
NCMR37 25/09/2014 Call 29.830 0.000 0.000 0.000   36 0.000
NCMR47 25/09/2014 Put 29.830 19.050 19.050 0.000   0 19.050
NCMT68 25/09/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMT78 25/09/2014 Put 30.010 19.105 19.105 0.000   420 19.105
NCMSN7 25/09/2014 Call 30.830 0.000 0.000 0.000   50 0.000
NCMSO7 25/09/2014 Put 30.830 20.050 20.050 0.000   0 20.050
NCMM67 25/09/2014 Call 31.830 0.000 0.000 0.000   0 0.000
NCMM77 25/09/2014 Put 31.830 20.920 20.920 0.000   145 20.920
NCMEO7 25/09/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMEP7 25/09/2014 Put 33.010 22.095 22.095 0.000   154 22.095
NCMEJ7 25/09/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMEI7 25/09/2014 Put 34.010 23.090 23.090 0.000   770 23.090
NCMJG8 25/09/2014 Call 34.310 0.000 0.000 0.000   20 0.000
NCMJF8 25/09/2014 Put 34.310 23.530 23.530 0.000   0 23.530
NCMJH8 25/09/2014 Call 34.810 0.000 0.000 0.000   1,011 0.000
NCMJI8 25/09/2014 Put 34.810 24.030 24.030 0.000   0 24.030
NCMG19 25/09/2014 Call 34.820 0.000 0.000 0.000   0 0.000
NCMG29 25/09/2014 Put 34.820 23.900 23.900 0.000   278 23.900
NCMQI9 25/09/2014 Call 35.810 0.000 0.000 0.000   0 0.000
NCMQJ9 25/09/2014 Put 35.810 24.885 24.885 0.000   90 24.885
NCMQL9 25/09/2014 Call 36.310 0.000 0.000 0.000   0 0.000
NCMQK9 25/09/2014 Put 36.310 25.380 25.380 0.000   15 25.380
NCMD38 25/09/2014 Call 39.010 0.000 0.000 0.000   0 0.000
NCMD28 25/09/2014 Put 39.010 28.070 28.070 0.000   361 28.070
NCMKX7 25/09/2014 Call 44.750 0.000 0.000 0.000   1 0.000
NCMKY7 25/09/2014 Put 44.750 33.970 33.970 0.000   0 33.970
NCML27 25/09/2014 Call 54.690 0.000 0.000 0.000   400 0.000
NCML37 25/09/2014 Put 54.690 43.910 43.910 0.000   0 43.910
NCMLD7 30/10/2014 Call 7.750 3.115 3.115 0.000   0 3.115
NCMLE7 30/10/2014 Put 7.750 0.045 0.045 0.000   10 0.045
NCMJK7 30/10/2014 Call 8.000 2.880 2.880 0.000   0 2.880
NCMJL7 30/10/2014 Put 8.000 0.055 0.055 0.000   0 0.055
NCMF37 30/10/2014 Call 8.250 2.645 2.645 0.000   0 2.645
NCMF47 30/10/2014 Put 8.250 0.070 0.070 0.000   160 0.070
NCMFK7 30/10/2014 Call 8.500 2.420 2.420 0.000   390 2.420
NCMFL7 30/10/2014 Put 8.500 0.090 0.090 0.000   120 0.090
NCMFG7 30/10/2014 Call 8.750 2.195 2.195 0.000   0 2.195
NCMFH7 30/10/2014 Put 8.750 0.115 0.115 0.000   0 0.115
NCMEQ7 30/10/2014 Call 9.000 1.980 1.980 0.000   0 1.980
NCMER7 30/10/2014 Put 9.000 0.150 0.150 0.000   135 0.150
NCMF97 30/10/2014 Call 9.250 1.775 1.775 0.000   50 1.775
NCMFF7 30/10/2014 Put 9.250 0.190 0.190 0.000   40 0.190
NCMFM7 30/10/2014 Call 9.500 1.580 1.580 0.000   0 1.580
NCMFN7 30/10/2014 Put 9.500 0.240 0.240 0.000   122 0.240
NCMEG7 30/10/2014 Call 9.750 1.395 1.395 0.000   0 1.395
NCMEH7 30/10/2014 Put 9.750 0.300 0.300 0.000   220 0.300
NCMEW7 30/10/2014 Call 10.000 1.220 1.220 0.000   47 1.220
NCMEX7 30/10/2014 Put 10.000 0.370 0.370 0.350 25 231 0.370
NCMF77 30/10/2014 Call 10.250 1.060 1.060 0.000   0 1.060
NCMF87 30/10/2014 Put 10.250 0.460 0.460 0.000   444 0.460
NCMSC7 30/10/2014 Call 10.260 1.050 1.050 0.000   0 1.050
NCMSB7 30/10/2014 Put 10.260 0.460 0.460 0.000   463 0.460
NCMFO7 30/10/2014 Call 10.500 0.910 0.910 0.000   1,575 0.910
NCMFP7 30/10/2014 Put 10.500 0.555 0.555 0.000   58 0.555
NCMSD7 30/10/2014 Call 10.510 0.905 0.905 0.000   0 0.905
NCMSE7 30/10/2014 Put 10.510 0.555 0.555 0.000   40 0.555
NCME97 30/10/2014 Call 10.750 0.775 0.775 0.000   144 0.775
NCMEF7 30/10/2014 Put 10.750 0.670 0.670 0.000   117 0.670
NCMF57 30/10/2014 Call 11.000 0.655 0.655 0.000   1,619 0.655
NCMF67 30/10/2014 Put 11.000 0.800 0.800 0.000   515 0.800
NCMFQ7 30/10/2014 Call 11.250 0.545 0.545 0.000   614 0.545
NCMFR7 30/10/2014 Put 11.250 0.945 0.945 0.000   171 0.945
NCMFI7 30/10/2014 Call 11.500 0.450 0.450 0.000   371 0.450
NCMFJ7 30/10/2014 Put 11.500 1.100 1.100 0.000   100 1.100
NCMF17 30/10/2014 Call 11.750 0.375 0.375 0.000   1,740 0.375
NCMF27 30/10/2014 Put 11.750 1.275 1.275 0.000   0 1.275
NCMFS7 30/10/2014 Call 12.000 0.305 0.305 0.000   1,220 0.305
NCMFT7 30/10/2014 Put 12.000 1.455 1.455 0.000   0 1.455
NCMGV7 30/10/2014 Call 12.010 0.305 0.305 0.000   100 0.305
NCMGW7 30/10/2014 Put 12.010 1.445 1.445 1.400 35 60 1.445
NCMFU7 30/10/2014 Call 12.250 0.250 0.250 0.000   63 0.250
NCMFV7 30/10/2014 Put 12.250 1.650 1.650 0.000   0 1.650
NCMFW7 30/10/2014 Call 12.500 0.200 0.200 0.000   205 0.200
NCMFX7 30/10/2014 Put 12.500 1.855 1.855 0.000   0 1.855
NCMUZ7 30/10/2014 Call 12.510 0.200 0.200 0.000   0 0.200
NCMV17 30/10/2014 Put 12.510 1.840 1.840 0.000   0 1.840
NCMQH7 30/10/2014 Call 12.750 0.160 0.160 0.000   2,297 0.160
NCMQI7 30/10/2014 Put 12.750 2.070 2.070 0.000   0 2.070
NCMRV7 30/10/2014 Call 13.000 0.125 0.125 0.000   130 0.125
NCMRY7 30/10/2014 Put 13.000 2.290 2.290 0.000   1 2.290
NCMUY7 30/10/2014 Call 13.010 0.125 0.125 0.000   0 0.125
NCMUX7 30/10/2014 Put 13.010 2.270 2.270 0.000   0 2.270
NCMTJ7 30/10/2014 Call 13.250 0.100 0.100 0.000   500 0.100
NCMTR7 30/10/2014 Put 13.250 2.520 2.520 0.000   0 2.520
NCMV37 30/10/2014 Call 13.500 0.080 0.080 0.000   0 0.080
NCMV27 30/10/2014 Put 13.500 2.750 2.750 0.000   0 2.750
NCMUV7 30/10/2014 Call 13.510 0.080 0.080 0.000   0 0.080
NCMUW7 30/10/2014 Put 13.510 2.720 2.720 0.000   20 2.720
NCMUL7 30/10/2014 Call 15.010 0.015 0.015 0.000   0 0.015
NCMUM7 30/10/2014 Put 15.010 4.145 4.145 0.000   268 4.145
NCMRG7 30/10/2014 Call 18.010 0.001 0.001 0.000   0 0.001
NCMRF7 30/10/2014 Put 18.010 7.110 7.110 0.000   12 7.110
NCMRH7 30/10/2014 Call 18.510 0.000 0.000 0.000   0 0.000
NCMRI7 30/10/2014 Put 18.510 7.605 7.605 0.000   55 7.605
NCMUT7 30/10/2014 Call 19.010 0.000 0.000 0.000   0 0.000
NCMUU7 30/10/2014 Put 19.010 8.100 8.100 0.000   0 8.100
NCMS97 30/10/2014 Call 21.510 0.000 0.000 0.000   0 0.000
NCMSA7 30/10/2014 Put 21.510 10.585 10.585 0.000   80 10.585
NCMRP7 30/10/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMRQ7 30/10/2014 Put 24.510 13.565 13.565 0.000   0 13.565
NCMRU7 30/10/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMRR7 30/10/2014 Put 25.010 14.060 14.060 0.000   94 14.060
NCMSY7 30/10/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMSZ7 30/10/2014 Put 26.010 15.055 15.055 0.000   25 15.055
NCMTE7 30/10/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMT17 30/10/2014 Put 27.010 16.045 16.045 0.000   190 16.045
NCMU67 30/10/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMU57 30/10/2014 Put 27.510 16.545 16.545 0.000   15 16.545
NCMU77 30/10/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMU87 30/10/2014 Put 29.510 18.530 18.530 0.000   24 18.530
NCMUA7 30/10/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMU97 30/10/2014 Put 30.010 19.025 19.025 0.000   36 19.025
NCMLF7 27/11/2014 Call 7.750 3.150 3.150 0.000   0 3.150
NCMLG7 27/11/2014 Put 7.750 0.070 0.070 0.000   129 0.070
NCMKL7 27/11/2014 Call 8.000 2.925 2.925 0.000   0 2.925
NCMKM7 27/11/2014 Put 8.000 0.090 0.090 0.000   75 0.090
NCMKR7 27/11/2014 Call 8.250 2.700 2.700 0.000   0 2.700
NCMKS7 27/11/2014 Put 8.250 0.110 0.110 0.000   0 0.110
NCMJU7 27/11/2014 Call 8.500 2.485 2.485 0.000   0 2.485
NCMJV7 27/11/2014 Put 8.500 0.140 0.140 0.000   50 0.140
NCMJM7 27/11/2014 Call 8.750 2.270 2.270 0.000   0 2.270
NCMJN7 27/11/2014 Put 8.750 0.175 0.175 0.000   0 0.175
NCMK77 27/11/2014 Call 9.000 2.065 2.065 0.000   0 2.065
NCMK87 27/11/2014 Put 9.000 0.215 0.215 0.000   0 0.215
NCMKP7 27/11/2014 Call 9.250 1.870 1.870 0.000   0 1.870
NCMKQ7 27/11/2014 Put 9.250 0.265 0.265 0.000   15 0.265
NCMJO7 27/11/2014 Call 9.500 1.685 1.685 0.000   0 1.685
NCMJP7 27/11/2014 Put 9.500 0.325 0.325 0.000   60 0.325
NCMKN7 27/11/2014 Call 9.750 1.510 1.510 0.000   0 1.510
NCMKO7 27/11/2014 Put 9.750 0.395 0.395 0.000   0 0.395
NCMKH7 27/11/2014 Call 10.000 1.345 1.345 0.000   0 1.345
NCMKI7 27/11/2014 Put 10.000 0.470 0.470 0.000   0 0.470
NCMSL7 27/11/2014 Call 10.010 1.340 1.340 0.000   0 1.340
NCMSM7 27/11/2014 Put 10.010 0.470 0.470 0.000   0 0.470
NCMK37 27/11/2014 Call 10.250 1.190 1.190 0.000   0 1.190
NCMK47 27/11/2014 Put 10.250 0.565 0.565 0.000   0 0.565
NCMSQ7 27/11/2014 Call 10.260 1.180 1.180 0.000   0 1.180
NCMSP7 27/11/2014 Put 10.260 0.565 0.565 0.000   0 0.565
NCMJQ7 27/11/2014 Call 10.500 1.045 1.045 0.000   0 1.045
NCMJR7 27/11/2014 Put 10.500 0.670 0.670 0.000   0 0.670
NCMK57 27/11/2014 Call 10.750 0.910 0.910 0.000   0 0.910
NCMK67 27/11/2014 Put 10.750 0.785 0.785 0.000   8 0.785
NCMKT7 27/11/2014 Call 11.000 0.790 0.790 0.000   311 0.790
NCMKU7 27/11/2014 Put 11.000 0.915 0.915 0.905 200 225 0.915
NCMJW7 27/11/2014 Call 11.250 0.675 0.675 0.000   0 0.675
NCMJX7 27/11/2014 Put 11.250 1.055 1.055 0.000   0 1.055
NCMJS7 27/11/2014 Call 11.500 0.580 0.580 0.000   100 0.580
NCMJT7 27/11/2014 Put 11.500 1.210 1.210 0.000   0 1.210
NCMMA7 27/11/2014 Call 11.750 0.495 0.495 0.000   20 0.495
NCMMB7 27/11/2014 Put 11.750 1.370 1.370 0.000   0 1.370
NCMME7 27/11/2014 Call 12.000 0.420 0.420 0.000   38 0.420
NCMMF7 27/11/2014 Put 12.000 1.545 1.545 0.000   0 1.545
NCMMI7 27/11/2014 Call 12.250 0.360 0.360 0.000   20 0.360
NCMMJ7 27/11/2014 Put 12.250 1.735 1.735 0.000   0 1.735
NCMMK7 27/11/2014 Call 12.500 0.300 0.300 0.000   0 0.300
NCMML7 27/11/2014 Put 12.500 1.925 1.925 0.000   0 1.925
NCMQJ7 27/11/2014 Call 12.750 0.255 0.255 0.000   800 0.255
NCMQK7 27/11/2014 Put 12.750 2.130 2.130 0.000   0 2.130
NCMRZ7 27/11/2014 Call 13.000 0.210 0.210 0.000   0 0.210
NCMS17 27/11/2014 Put 13.000 2.340 2.340 0.000   0 2.340
NCMTS7 27/11/2014 Call 13.250 0.180 0.180 0.000   0 0.180
NCMTT7 27/11/2014 Put 13.250 2.565 2.565 0.000   0 2.565
NCMMR7 27/11/2014 Call 21.010 0.000 0.000 0.000   0 0.000
NCMMQ7 27/11/2014 Put 21.010 10.045 10.045 0.000   54 10.045
NCMIT7 18/12/2014 Call 5.000 5.830 5.830 0.000   0 5.830
NCMIU7 18/12/2014 Put 5.000 0.002 0.002 0.000   5,950 0.002
NCMCR7 18/12/2014 Call 5.500 5.340 5.340 0.000   0 5.340
NCMCS7 18/12/2014 Put 5.500 0.006 0.006 0.000   571 0.006
NCMW77 18/12/2014 Call 5.750 5.090 5.090 0.000   0 5.090
NCMW87 18/12/2014 Put 5.750 0.010 0.010 0.000   740 0.010
NCMX59 18/12/2014 Call 6.000 4.850 4.850 0.000   0 4.850
NCMX69 18/12/2014 Put 6.000 0.015 0.015 0.000   1,050 0.015
NCMWF7 18/12/2014 Call 6.250 4.605 4.605 0.000   0 4.605
NCMWG7 18/12/2014 Put 6.250 0.020 0.020 0.000   120 0.020
NCMJO9 18/12/2014 Call 6.500 4.370 4.370 0.000   0 4.370
NCMJP9 18/12/2014 Put 6.500 0.030 0.030 0.000   6,541 0.030
NCMWB7 18/12/2014 Call 6.750 4.130 4.130 0.000   0 4.130
NCMWC7 18/12/2014 Put 6.750 0.035 0.035 0.000   330 0.035
NCME99 18/12/2014 Call 7.000 3.895 3.895 0.000   0 3.895
NCMEF9 18/12/2014 Put 7.000 0.045 0.045 0.000   138 0.045
NCMW57 18/12/2014 Call 7.250 3.660 3.660 0.000   0 3.660
NCMW67 18/12/2014 Put 7.250 0.060 0.060 0.000   120 0.060
NCMZK8 18/12/2014 Call 7.500 3.425 3.425 0.000   89 3.425
NCMZL8 18/12/2014 Put 7.500 0.075 0.075 0.000   520 0.075
NCMW97 18/12/2014 Call 7.750 3.200 3.200 0.000   20 3.200
NCMWA7 18/12/2014 Put 7.750 0.095 0.095 0.000   715 0.095
NCMZM8 18/12/2014 Call 8.000 2.975 2.975 0.000   220 2.975
NCMZN8 18/12/2014 Put 8.000 0.120 0.120 0.120 40 1,060 0.120
NCMCR9 18/12/2014 Call 8.010 2.965 2.965 3.010 20 20 2.965
NCMB59 18/12/2014 Put 8.010 0.120 0.120 0.000   72 0.120
NCMWD7 18/12/2014 Call 8.250 2.755 2.755 0.000   20 2.755
NCMWE7 18/12/2014 Put 8.250 0.150 0.150 0.000   0 0.150
NCMWY8 18/12/2014 Call 8.500 2.540 2.540 0.000   520 2.540
NCMWZ8 18/12/2014 Put 8.500 0.180 0.180 0.000   290 0.180
NCMW37 18/12/2014 Call 8.750 2.335 2.335 0.000   100 2.335
NCMW47 18/12/2014 Put 8.750 0.220 0.220 0.000   45 0.220
NCMME8 18/12/2014 Call 9.000 2.135 2.135 0.000   570 2.135
NCMMF8 18/12/2014 Put 9.000 0.265 0.265 0.000   550 0.265
NCMI68 18/12/2014 Call 9.010 2.125 2.125 0.000   0 2.125
NCMIG8 18/12/2014 Put 9.010 0.265 0.265 0.000   1,245 0.265
NCMYV7 18/12/2014 Call 9.250 1.940 1.940 0.000   190 1.940
NCMYW7 18/12/2014 Put 9.250 0.325 0.325 0.000   225 0.325
NCMJD8 18/12/2014 Call 9.500 1.760 1.760 0.000   170 1.760
NCMJE8 18/12/2014 Put 9.500 0.385 0.385 0.000   1,615 0.385
NCMII8 18/12/2014 Call 9.510 1.750 1.750 0.000   0 1.750
NCMIH8 18/12/2014 Put 9.510 0.385 0.385 0.000   200 0.385
NCMZ57 18/12/2014 Call 9.750 1.585 1.585 0.000   24 1.585
NCMZ67 18/12/2014 Put 9.750 0.460 0.460 0.000   2,037 0.460
NCMYI7 18/12/2014 Call 10.000 1.420 1.420 0.000   393 1.420
NCMYJ7 18/12/2014 Put 10.000 0.540 0.540 0.000   507 0.540
NCMIJ8 18/12/2014 Call 10.010 1.415 1.415 0.000   20 1.415
NCMIK8 18/12/2014 Put 10.010 0.540 0.540 0.000   190 0.540
NCMZJ7 18/12/2014 Call 10.250 1.270 1.270 0.000   121 1.270
NCMZK7 18/12/2014 Put 10.250 0.635 0.635 0.000   45 0.635
NCMX97 18/12/2014 Call 10.500 1.130 1.130 0.000   594 1.130
NCMXA7 18/12/2014 Put 10.500 0.740 0.740 0.000   1,484 0.740
NCMIM8 18/12/2014 Call 10.510 1.120 1.120 0.000   120 1.120
NCMIL8 18/12/2014 Put 10.510 0.735 0.735 0.000   120 0.735
NCME18 18/12/2014 Call 10.750 0.995 0.995 0.000   39 0.995
NCME28 18/12/2014 Put 10.750 0.850 0.850 0.000   225 0.850
NCMXB7 18/12/2014 Call 11.000 0.880 0.880 0.000   1,350 0.880
NCMXC7 18/12/2014 Put 11.000 0.980 0.980 0.000   590 0.980
NCMIN8 18/12/2014 Call 11.010 0.870 0.870 0.000   110 0.870
NCMIQ8 18/12/2014 Put 11.010 0.975 0.975 0.000   230 0.975
NCMEW8 18/12/2014 Call 11.250 0.765 0.765 0.000   189 0.765
NCMEX8 18/12/2014 Put 11.250 1.115 1.115 0.000   75 1.115
NCMT77 18/12/2014 Call 11.500 0.670 0.670 0.000   628 0.670
NCMT87 18/12/2014 Put 11.500 1.270 1.270 0.000   0 1.270
NCMWH8 18/12/2014 Call 11.510 0.665 0.665 0.000   248 0.665
NCMWF8 18/12/2014 Put 11.510 1.255 1.255 0.000   255 1.255
NCMMU8 18/12/2014 Call 11.750 0.580 0.580 0.000   0 0.580
NCMMV8 18/12/2014 Put 11.750 1.425 1.425 0.000   253 1.425
NCMT57 18/12/2014 Call 12.000 0.505 0.505 0.000   1,163 0.505
NCMT67 18/12/2014 Put 12.000 1.600 1.600 0.000   465 1.600
NCMWI8 18/12/2014 Call 12.010 0.500 0.500 0.000   10 0.500
NCMWJ8 18/12/2014 Put 12.010 1.585 1.585 0.000   347 1.585
NCMPQ8 18/12/2014 Call 12.250 0.430 0.430 0.000   32 0.430
NCMPR8 18/12/2014 Put 12.250 1.780 1.780 0.000   0 1.780
NCMC67 18/12/2014 Call 12.500 0.370 0.370 0.000   673 0.370
NCMC77 18/12/2014 Put 12.500 1.975 1.975 0.000   260 1.975
NCMX88 18/12/2014 Call 12.510 0.370 0.370 0.000   242 0.370
NCMX78 18/12/2014 Put 12.510 1.950 1.950 0.000   290 1.950
NCMPS8 18/12/2014 Call 12.750 0.315 0.315 0.000   10 0.315
NCMPT8 18/12/2014 Put 12.750 2.170 2.170 0.000   0 2.170
NCMBG7 18/12/2014 Call 13.000 0.275 0.275 0.000   286 0.275
NCMBH7 18/12/2014 Put 13.000 2.380 2.380 0.000   157 2.380
NCMX98 18/12/2014 Call 13.010 0.270 0.270 0.000   157 0.270
NCMXA8 18/12/2014 Put 13.010 2.350 2.350 0.000   249 2.350
NCMQH8 18/12/2014 Call 13.250 0.230 0.230 0.000   0 0.230
NCMQI8 18/12/2014 Put 13.250 2.595 2.595 0.000   0 2.595
NCMV89 18/12/2014 Call 13.500 0.200 0.200 0.200 50 140 0.200
NCMV99 18/12/2014 Put 13.500 2.820 2.820 0.000   258 2.820
NCMEK8 18/12/2014 Call 13.510 0.200 0.200 0.000   100 0.200
NCMEL8 18/12/2014 Put 13.510 2.780 2.780 0.000   543 2.780
NCMJH9 18/12/2014 Call 13.750 0.170 0.170 0.000   0 0.170
NCMJX9 18/12/2014 Put 13.750 3.050 3.050 0.000   30 3.050
NCMTG9 18/12/2014 Call 14.000 0.145 0.145 0.000   650 0.145
NCMTH9 18/12/2014 Put 14.000 3.285 3.285 0.000   330 3.285
NCMN97 18/12/2014 Call 14.010 0.145 0.145 0.000   0 0.145
NCMNK7 18/12/2014 Put 14.010 3.235 3.235 0.000   535 3.235
NCMNQ7 18/12/2014 Call 14.260 0.125 0.125 0.000   0 0.125
NCMNL7 18/12/2014 Put 14.260 3.465 3.465 0.000   0 3.465
NCMP39 18/12/2014 Call 14.500 0.110 0.110 0.000   1,712 0.110
NCMP49 18/12/2014 Put 14.500 3.760 3.760 0.000   180 3.760
NCMNQ8 18/12/2014 Call 14.510 0.110 0.110 0.000   30 0.110
NCMNP8 18/12/2014 Put 14.510 3.700 3.700 0.000   591 3.700
NCMP19 18/12/2014 Call 15.000 0.080 0.080 0.085 3,900 4,720 0.080
NCMP29 18/12/2014 Put 15.000 4.250 4.250 0.000   77 4.250
NCMXC8 18/12/2014 Call 15.010 0.080 0.080 0.000   65 0.080
NCMXB8 18/12/2014 Put 15.010 4.180 4.180 0.000   351 4.180
NCMMM7 18/12/2014 Call 15.500 0.060 0.060 0.000   0 0.060
NCMMN7 18/12/2014 Put 15.500 4.740 4.740 0.000   0 4.740
NCMXG8 18/12/2014 Call 15.510 0.060 0.060 0.000   0 0.060
NCMXH8 18/12/2014 Put 15.510 4.660 4.660 0.000   1,931 4.660
NCMJ19 18/12/2014 Call 16.000 0.045 0.045 0.050 5,000 5,549 0.045
NCMJ29 18/12/2014 Put 16.000 5.235 5.235 0.000   0 5.235
NCMNZ8 18/12/2014 Call 16.010 0.045 0.045 0.000   0 0.045
NCMP18 18/12/2014 Put 16.010 5.150 5.150 0.000   655 5.150
NCMMO7 18/12/2014 Call 16.500 0.030 0.030 0.000   1,500 0.030
NCMMP7 18/12/2014 Put 16.500 5.730 5.730 0.000   0 5.730
NCMXT8 18/12/2014 Call 16.510 0.030 0.030 0.000   0 0.030
NCMXI8 18/12/2014 Put 16.510 5.635 5.635 0.000   160 5.635
NCMRG8 18/12/2014 Call 17.000 0.025 0.025 0.000   1,621 0.025
NCMRH8 18/12/2014 Put 17.000 6.225 6.225 0.000   0 6.225
NCMNN8 18/12/2014 Call 17.010 0.025 0.025 0.000   0 0.025
NCMNO8 18/12/2014 Put 17.010 6.125 6.125 0.000   774 6.125
NCMXU8 18/12/2014 Call 17.510 0.015 0.015 0.000   0 0.015
NCMY58 18/12/2014 Put 17.510 6.610 6.610 0.000   111 6.610
NCMF88 18/12/2014 Call 18.000 0.010 0.010 0.000   395 0.010
NCMF98 18/12/2014 Put 18.000 7.220 7.220 0.000   0 7.220
NCMY88 18/12/2014 Call 18.010 0.010 0.010 0.000   0 0.010
NCMY98 18/12/2014 Put 18.010 7.100 7.100 0.000   611 7.100
NCMC58 18/12/2014 Call 19.000 0.006 0.006 0.000   578 0.006
NCMC68 18/12/2014 Put 19.000 8.220 8.220 0.000   0 8.220
NCMYB8 18/12/2014 Call 19.010 0.006 0.006 0.000   0 0.006
NCMYA8 18/12/2014 Put 19.010 8.080 8.080 0.000   823 8.080
NCMUF7 18/12/2014 Call 20.000 0.003 0.003 0.000   1,484 0.003
NCMUG7 18/12/2014 Put 20.000 9.220 9.220 0.000   0 9.220
NCMZN7 18/12/2014 Call 20.010 0.003 0.003 0.000   300 0.003
NCMZS7 18/12/2014 Put 20.010 9.060 9.060 0.000   819 9.060
NCMCU8 18/12/2014 Call 20.510 0.002 0.002 0.000   100 0.002
NCMCT8 18/12/2014 Put 20.510 9.550 9.550 0.000   264 9.550
NCMTG7 18/12/2014 Call 21.000 0.001 0.001 0.000   109 0.001
NCMTH7 18/12/2014 Put 21.000 10.220 10.220 0.000   0 10.220
NCMMS7 18/12/2014 Call 21.010 0.001 0.001 0.000   0 0.001
NCMMT7 18/12/2014 Put 21.010 10.040 10.040 0.000   65 10.040
NCMYG8 18/12/2014 Call 21.510 0.001 0.001 0.000   0 0.001
NCMYH8 18/12/2014 Put 21.510 10.530 10.530 0.000   158 10.530
NCMTN9 18/12/2014 Call 22.000 0.001 0.001 0.000   125 0.001
NCMTO9 18/12/2014 Put 22.000 11.220 11.220 0.000   0 11.220
NCMIR8 18/12/2014 Call 22.010 0.001 0.001 0.000   100 0.001
NCMIS8 18/12/2014 Put 22.010 11.020 11.020 0.000   1,000 11.020
NCMVV9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
NCMVU9 18/12/2014 Put 22.510 11.515 11.515 0.000   253 11.515
NCMTP9 18/12/2014 Call 23.000 0.000 0.000 0.000   5 0.000
NCMTQ9 18/12/2014 Put 23.000 12.220 12.220 0.000   0 12.220
NCMVW9 18/12/2014 Call 23.010 0.000 0.000 0.000   0 0.000
NCMVX9 18/12/2014 Put 23.010 12.005 12.005 0.000   754 12.005
NCMZ77 18/12/2014 Call 23.510 0.000 0.000 0.000   0 0.000
NCMZ87 18/12/2014 Put 23.510 12.500 12.500 0.000   314 12.500
NCMTT9 18/12/2014 Call 24.000 0.000 0.000 0.000   55 0.000
NCMTU9 18/12/2014 Put 24.000 13.220 13.220 0.000   0 13.220
NCMMI9 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
NCMMH9 18/12/2014 Put 24.010 12.990 12.990 0.000   255 12.990
NCMM49 18/12/2014 Call 24.510 0.000 0.000 0.000   0 0.000
NCMM39 18/12/2014 Put 24.510 13.485 13.485 0.000   260 13.485
NCMTV9 18/12/2014 Call 25.000 0.000 0.000 0.000   2,020 0.000
NCMTW9 18/12/2014 Put 25.000 14.220 14.220 0.000   0 14.220
NCMEY8 18/12/2014 Call 25.010 0.000 0.000 0.000   0 0.000
NCMEZ8 18/12/2014 Put 25.010 13.980 13.980 14.000 3 926 13.980
NCMM19 18/12/2014 Call 25.510 0.000 0.000 0.000   0 0.000
NCMM29 18/12/2014 Put 25.510 14.470 14.470 0.000   139 14.470
NCMLE9 18/12/2014 Call 26.010 0.000 0.000 0.000   0 0.000
NCMLD9 18/12/2014 Put 26.010 14.965 14.965 0.000   921 14.965
NCMZA7 18/12/2014 Call 26.510 0.000 0.000 0.000   0 0.000
NCMZ97 18/12/2014 Put 26.510 15.460 15.460 0.000   183 15.460
NCMME9 18/12/2014 Call 27.010 0.000 0.000 0.000   0 0.000
NCMMD9 18/12/2014 Put 27.010 15.955 15.955 0.000   1,827 15.955
NCMQM9 18/12/2014 Call 27.510 0.000 0.000 0.000   0 0.000
NCMQN9 18/12/2014 Put 27.510 16.450 16.450 0.000   142 16.450
NCMER9 18/12/2014 Call 28.000 0.000 0.000 0.000   338 0.000
NCMEQ9 18/12/2014 Put 28.000 17.220 17.220 0.000   0 17.220
NCMQP9 18/12/2014 Call 28.010 0.000 0.000 0.000   0 0.000
NCMQO9 18/12/2014 Put 28.010 16.940 16.940 0.000   110 16.940
NCMVZ9 18/12/2014 Call 28.510 0.000 0.000 0.000   0 0.000
NCMVY9 18/12/2014 Put 28.510 17.435 17.435 0.000   4 17.435
NCMTZ9 18/12/2014 Call 29.000 0.000 0.000 0.000   404 0.000
NCMU19 18/12/2014 Put 29.000 18.220 18.220 0.000   0 18.220
NCMZB7 18/12/2014 Call 29.010 0.000 0.000 0.000   0 0.000
NCMZE7 18/12/2014 Put 29.010 17.930 17.930 0.000   530 17.930
NCMSK9 18/12/2014 Call 29.510 0.000 0.000 0.000   0 0.000
NCMSJ9 18/12/2014 Put 29.510 18.425 18.425 0.000   47 18.425
NCMES9 18/12/2014 Call 30.000 0.000 0.000 0.000   1,052 0.000
NCMET9 18/12/2014 Put 30.000 19.220 19.220 0.000   0 19.220
NCMW19 18/12/2014 Call 30.010 0.000 0.000 0.000   0 0.000
NCMW29 18/12/2014 Put 30.010 18.920 18.920 0.000   209 18.920
NCMSL9 18/12/2014 Call 30.510 0.000 0.000 0.000   0 0.000
NCMT59 18/12/2014 Put 30.510 19.415 19.415 0.000   25 19.415
NCMU39 18/12/2014 Call 31.010 0.000 0.000 0.000   0 0.000
NCMU49 18/12/2014 Put 31.010 19.910 19.910 0.000   432 19.910
NCMT79 18/12/2014 Call 31.510 0.000 0.000 0.000   0 0.000
NCMT69 18/12/2014 Put 31.510 20.405 20.405 0.000   55 20.405
NCMU69 18/12/2014 Call 32.010 0.000 0.000 0.000   0 0.000
NCMU59 18/12/2014 Put 32.010 20.900 20.900 0.000   198 20.900
NCMMF9 18/12/2014 Call 33.010 0.000 0.000 0.000   0 0.000
NCMMG9 18/12/2014 Put 33.010 21.890 21.890 0.000   99 21.890
NCMEW9 18/12/2014 Call 34.000 0.000 0.000 0.000   29 0.000
NCMEX9 18/12/2014 Put 34.000 23.220 23.220 0.000   0 23.220
NCMN19 18/12/2014 Call 34.010 0.000 0.000 0.000   0 0.000
NCMMZ9 18/12/2014 Put 34.010 22.880 22.880 0.000   106 22.880
NCMUL8 18/12/2014 Call 35.000 0.000 0.000 0.000   450 0.000
NCMUK8 18/12/2014 Put 35.000 24.220 24.220 0.000   0 24.220
NCMLC9 18/12/2014 Call 35.510 0.000 0.000 0.000   0 0.000
NCMLB9 18/12/2014 Put 35.510 24.365 24.365 0.000   17 24.365
NCMNS7 18/12/2014 Call 36.510 0.000 0.000 0.000   0 0.000
NCMNR7 18/12/2014 Put 36.510 25.350 25.350 0.000   174 25.350
NCMJS9 18/12/2014 Call 40.000 0.000 0.000 0.000   1,500 0.000
NCMJT9 18/12/2014 Put 40.000 29.220 29.220 0.000   0 29.220
NCMJV9 18/12/2014 Call 42.000 0.000 0.000 0.000   700 0.000
NCMJU9 18/12/2014 Put 42.000 31.220 31.220 0.000   0 31.220
NCMV77 29/01/2015 Call 9.000 2.205 2.205 0.000   0 2.205
NCMV87 29/01/2015 Put 9.000 0.355 0.355 0.000   0 0.355
NCMVP7 29/01/2015 Call 9.250 2.035 2.035 0.000   0 2.035
NCMVQ7 29/01/2015 Put 9.250 0.400 0.400 0.000   0 0.400
NCMVR7 29/01/2015 Call 9.500 1.870 1.870 0.000   0 1.870
NCMVS7 29/01/2015 Put 9.500 0.460 0.460 0.000   0 0.460
NCMVD7 29/01/2015 Call 9.750 1.700 1.700 0.000   0 1.700
NCMVE7 29/01/2015 Put 9.750 0.530 0.530 0.000   0 0.530
NCMV97 29/01/2015 Call 10.000 1.545 1.545 0.000   0 1.545
NCMVA7 29/01/2015 Put 10.000 0.625 0.625 0.000   0 0.625
NCMVN7 29/01/2015 Call 10.250 1.390 1.390 0.000   0 1.390
NCMVO7 29/01/2015 Put 10.250 0.725 0.725 0.000   0 0.725
NCMVT7 29/01/2015 Call 10.500 1.260 1.260 0.000   0 1.260
NCMVU7 29/01/2015 Put 10.500 0.845 0.845 0.000   0 0.845
NCMVB7 29/01/2015 Call 10.750 1.130 1.130 0.000   0 1.130
NCMVC7 29/01/2015 Put 10.750 0.965 0.965 0.000   0 0.965
NCMVL7 29/01/2015 Call 11.000 1.015 1.015 0.000   0 1.015
NCMVM7 29/01/2015 Put 11.000 1.100 1.100 0.000   0 1.100
NCMVV7 29/01/2015 Call 11.250 0.900 0.900 0.000   0 0.900
NCMVW7 29/01/2015 Put 11.250 1.230 1.230 0.000   0 1.230
NCMVH7 29/01/2015 Call 11.500 0.800 0.800 0.000   0 0.800
NCMVI7 29/01/2015 Put 11.500 1.380 1.380 0.000   0 1.380
NCMV47 29/01/2015 Call 11.750 0.705 0.705 0.000   0 0.705
NCMV67 29/01/2015 Put 11.750 1.530 1.530 0.000   0 1.530
NCMVJ7 29/01/2015 Call 12.000 0.620 0.620 0.000   0 0.620
NCMVK7 29/01/2015 Put 12.000 1.700 1.700 0.000   0 1.700
NCMVX7 29/01/2015 Call 12.250 0.535 0.535 0.000   0 0.535
NCMVY7 29/01/2015 Put 12.250 1.870 1.870 0.000   0 1.870
NCMVF7 29/01/2015 Call 12.500 0.460 0.460 0.000   0 0.460
NCMVG7 29/01/2015 Put 12.500 2.045 2.045 0.000   0 2.045
NCMZO7 26/03/2015 Call 0.010 10.960 10.960 0.000   29,527 10.960
NCMJ67 26/03/2015 Call 5.000 5.885 5.885 0.000   0 5.885
NCMJ77 26/03/2015 Put 5.000 0.030 0.030 0.000   130 0.030
NCMCT7 26/03/2015 Call 5.500 5.390 5.390 0.000   0 5.390
NCMCU7 26/03/2015 Put 5.500 0.040 0.040 0.000   100 0.040
NCMX79 26/03/2015 Call 6.000 4.915 4.915 0.000   0 4.915
NCMX89 26/03/2015 Put 6.000 0.055 0.055 0.000   100 0.055
NCMJW9 26/03/2015 Call 6.500 4.450 4.450 0.000   0 4.450
NCMKC9 26/03/2015 Put 6.500 0.080 0.080 0.000   150 0.080
NCMEG9 26/03/2015 Call 7.000 4.000 4.000 0.000   0 4.000
NCMEH9 26/03/2015 Put 7.000 0.115 0.115 0.000   200 0.115
NCMZS8 26/03/2015 Call 7.500 3.560 3.560 0.000   0 3.560
NCMZT8 26/03/2015 Put 7.500 0.165 0.165 0.000   35 0.165
NCMLH7 26/03/2015 Call 7.750 3.350 3.350 0.000   0 3.350
NCMLS7 26/03/2015 Put 7.750 0.195 0.195 0.000   0 0.195
NCMZQ8 26/03/2015 Call 8.000 3.145 3.145 0.000   0 3.145
NCMZR8 26/03/2015 Put 8.000 0.235 0.235 0.000   205 0.235
NCMY19 26/03/2015 Call 8.250 2.940 2.940 0.000   0 2.940
NCMY29 26/03/2015 Put 8.250 0.275 0.275 0.000   30 0.275
NCMX18 26/03/2015 Call 8.500 2.740 2.740 0.000   0 2.740
NCMX28 26/03/2015 Put 8.500 0.325 0.325 0.000   130 0.325
NCMXY9 26/03/2015 Call 8.750 2.555 2.555 0.000   0 2.555
NCMXZ9 26/03/2015 Put 8.750 0.380 0.380 0.000   0 0.380
NCMMG8 26/03/2015 Call 9.000 2.365 2.365 0.000   0 2.365
NCMMH8 26/03/2015 Put 9.000 0.440 0.440 0.000   0 0.440
NCMY49 26/03/2015 Call 9.250 2.195 2.195 0.000   0 2.195
NCMY79 26/03/2015 Put 9.250 0.520 0.520 0.000   0 0.520
NCMJJ8 26/03/2015 Call 9.500 2.020 2.020 0.000   0 2.020
NCMJK8 26/03/2015 Put 9.500 0.595 0.595 0.000   195 0.595
NCMYX9 26/03/2015 Call 9.750 1.865 1.865 0.000   0 1.865
NCMYZ9 26/03/2015 Put 9.750 0.685 0.685 0.000   39 0.685
NCMYK7 26/03/2015 Call 10.000 1.710 1.710 0.000   190 1.710
NCMYL7 26/03/2015 Put 10.000 0.780 0.780 0.000   143 0.780
NCMYI9 26/03/2015 Call 10.250 1.565 1.565 0.000   0 1.565
NCMYJ9 26/03/2015 Put 10.250 0.880 0.880 0.000   0 0.880
NCMXG7 26/03/2015 Call 10.500 1.430 1.430 0.000   41 1.430
NCMXH7 26/03/2015 Put 10.500 0.995 0.995 0.000   1,500 0.995
NCMYU9 26/03/2015 Call 10.750 1.295 1.295 0.000   10 1.295
NCMYV9 26/03/2015 Put 10.750 1.110 1.110 0.000   0 1.110
NCMXD7 26/03/2015 Call 11.000 1.180 1.180 0.000   54 1.180
NCMXF7 26/03/2015 Put 11.000 1.245 1.245 0.000   80 1.245
NCMY89 26/03/2015 Call 11.250 1.070 1.070 0.000   34 1.070
NCMYH9 26/03/2015 Put 11.250 1.380 1.380 0.000   0 1.380
NCMT97 26/03/2015 Call 11.500 0.965 0.965 0.000   90 0.965
NCMTA7 26/03/2015 Put 11.500 1.525 1.525 0.000   0 1.525
NCMBZ7 26/03/2015 Call 11.750 0.875 0.875 0.000   86 0.875
NCMC17 26/03/2015 Put 11.750 1.680 1.680 0.000   0 1.680
NCMTB7 26/03/2015 Call 12.000 0.785 0.785 0.840 40 244 0.785
NCMTC7 26/03/2015 Put 12.000 1.835 1.835 0.000   0 1.835
NCMDU7 26/03/2015 Call 12.250 0.710 0.710 0.000   0 0.710
NCMDV7 26/03/2015 Put 12.250 2.010 2.010 0.000   0 2.010
NCMLT7 26/03/2015 Call 12.260 0.705 0.705 0.000   0 0.705
NCMLU7 26/03/2015 Put 12.260 1.975 1.975 0.000   0 1.975
NCMC87 26/03/2015 Call 12.500 0.640 0.640 0.000   100 0.640
NCMC97 26/03/2015 Put 12.500 2.185 2.185 0.000   0 2.185
NCMLX7 26/03/2015 Call 12.510 0.635 0.635 0.000   0 0.635
NCMLW7 26/03/2015 Put 12.510 2.150 2.150 0.000   60 2.150
NCMDW7 26/03/2015 Call 12.750 0.570 0.570 0.000   0 0.570
NCMDX7 26/03/2015 Put 12.750 2.370 2.370 0.000   0 2.370
NCMBI7 26/03/2015 Call 13.000 0.515 0.515 0.000   0 0.515
NCMBJ7 26/03/2015 Put 13.000 2.565 2.565 0.000   120 2.565
NCMLY7 26/03/2015 Call 13.010 0.510 0.510 0.000   22 0.510
NCMLZ7 26/03/2015 Put 13.010 2.515 2.515 0.000   0 2.515
NCMTU7 26/03/2015 Call 13.250 0.455 0.455 0.000   0 0.455
NCMTV7 26/03/2015 Put 13.250 2.760 2.760 0.000   0 2.760
NCMTI9 26/03/2015 Call 14.000 0.325 0.325 0.000   0 0.325
NCMTJ9 26/03/2015 Put 14.000 3.385 3.385 0.000   30 3.385
NCMP79 26/03/2015 Call 15.000 0.200 0.200 0.000   0 0.200
NCMP89 26/03/2015 Put 15.000 4.280 4.280 0.000   198 4.280
NCMJ39 26/03/2015 Call 17.000 0.075 0.075 0.000   100 0.075
NCMJ49 26/03/2015 Put 17.000 6.220 6.220 0.000   0 6.220
NCML47 26/03/2015 Call 18.010 0.045 0.045 0.000   0 0.045
NCMKW7 26/03/2015 Put 18.010 6.960 6.960 0.000   120 6.960
NCML67 26/03/2015 Call 19.010 0.030 0.030 0.000   0 0.030
NCML57 26/03/2015 Put 19.010 7.925 7.925 0.000   75 7.925
NCMBY9 26/03/2015 Call 20.000 0.015 0.015 0.000   138 0.015
NCMBZ9 26/03/2015 Put 20.000 9.220 9.220 0.000   0 9.220
NCML77 26/03/2015 Call 20.010 0.015 0.015 0.000   0 0.015
NCML87 26/03/2015 Put 20.010 8.900 8.900 0.000   40 8.900
NCMN47 26/03/2015 Call 21.000 0.010 0.010 0.000   0 0.010
NCMN37 26/03/2015 Put 21.000 10.220 10.220 0.000   0 10.220
NCMN17 26/03/2015 Call 21.010 0.010 0.010 0.000   0 0.010
NCMN27 26/03/2015 Put 21.010 9.875 9.875 0.000   0 9.875
NCMCG9 26/03/2015 Call 24.000 0.002 0.002 0.000   5 0.002
NCMCH9 26/03/2015 Put 24.000 13.220 13.220 0.000   0 13.220
NCMZP7 25/06/2015 Call 0.010 11.030 11.030 0.000   170 11.030
NCMX99 25/06/2015 Call 6.000 5.010 5.010 0.000   10 5.010
NCMXA9 25/06/2015 Put 6.000 0.105 0.105 0.000   100 0.105
NCMKD9 25/06/2015 Call 6.500 4.535 4.535 0.000   0 4.535
NCMKS9 25/06/2015 Put 6.500 0.145 0.145 0.000   101 0.145
NCMEI9 25/06/2015 Call 7.000 4.095 4.095 0.000   0 4.095
NCMEJ9 25/06/2015 Put 7.000 0.200 0.200 0.000   100 0.200
NCMZU8 25/06/2015 Call 7.500 3.680 3.680 0.000   0 3.680
NCMZV8 25/06/2015 Put 7.500 0.275 0.275 0.000   45 0.275
NCMZW8 25/06/2015 Call 8.000 3.290 3.290 0.000   0 3.290
NCMZX8 25/06/2015 Put 8.000 0.360 0.360 0.000   275 0.360
NCMX38 25/06/2015 Call 8.500 2.925 2.925 0.000   0 2.925
NCMX48 25/06/2015 Put 8.500 0.480 0.480 0.000   150 0.480
NCMQD7 25/06/2015 Call 8.750 2.745 2.745 0.000   0 2.745
NCMQE7 25/06/2015 Put 8.750 0.545 0.545 0.000   0 0.545
NCMMI8 25/06/2015 Call 9.000 2.580 2.580 0.000   0 2.580
NCMMJ8 25/06/2015 Put 9.000 0.620 0.620 0.000   50 0.620
NCMPS7 25/06/2015 Call 9.250 2.415 2.415 0.000   0 2.415
NCMPT7 25/06/2015 Put 9.250 0.700 0.700 0.000   150 0.700
NCMJL8 25/06/2015 Call 9.500 2.260 2.260 0.000   59 2.260
NCMJM8 25/06/2015 Put 9.500 0.785 0.785 0.000   100 0.785
NCMP47 25/06/2015 Call 9.750 2.110 2.110 0.000   0 2.110
NCMP57 25/06/2015 Put 9.750 0.880 0.880 0.000   0 0.880
NCMYM7 25/06/2015 Call 10.000 1.960 1.960 0.000   227 1.960
NCMYN7 25/06/2015 Put 10.000 0.975 0.975 0.000   20 0.975
NCMPM7 25/06/2015 Call 10.250 1.825 1.825 0.000   0 1.825
NCMPP7 25/06/2015 Put 10.250 1.090 1.090 0.000   0 1.090
NCMXI7 25/06/2015 Call 10.500 1.695 1.695 0.000   20 1.695
NCMXJ7 25/06/2015 Put 10.500 1.200 1.200 0.000   150 1.200
NCMP67 25/06/2015 Call 10.750 1.565 1.565 0.000   0 1.565
NCMP77 25/06/2015 Put 10.750 1.320 1.320 0.000   100 1.320
NCMXK7 25/06/2015 Call 11.000 1.455 1.455 0.000   0 1.455
NCMXL7 25/06/2015 Put 11.000 1.450 1.450 0.000   0 1.450
NCMPQ7 25/06/2015 Call 11.250 1.345 1.345 0.000   0 1.345
NCMPR7 25/06/2015 Put 11.250 1.590 1.590 0.000   0 1.590
NCMTD7 25/06/2015 Call 11.500 1.235 1.235 0.000   0 1.235
NCMTK7 25/06/2015 Put 11.500 1.725 1.725 0.000   0 1.725
NCMP87 25/06/2015 Call 11.750 1.140 1.140 0.000   0 1.140
NCMP97 25/06/2015 Put 11.750 1.885 1.885 0.000   0 1.885
NCMTL7 25/06/2015 Call 12.000 1.050 1.050 0.000   9 1.050
NCMTM7 25/06/2015 Put 12.000 2.040 2.040 1.995 25 1,625 2.040
NCMPK7 25/06/2015 Call 12.250 0.960 0.960 0.000   0 0.960
NCMPL7 25/06/2015 Put 12.250 2.200 2.200 0.000   0 2.200
NCMCF7 25/06/2015 Call 12.500 0.880 0.880 0.000   15 0.880
NCMCG7 25/06/2015 Put 12.500 2.375 2.375 0.000   0 2.375
NCMQL7 25/06/2015 Call 12.750 0.810 0.810 0.000   0 0.810
NCMQM7 25/06/2015 Put 12.750 2.550 2.550 0.000   0 2.550
NCMBK7 25/06/2015 Call 13.000 0.735 0.735 0.000   9 0.735
NCMBL7 25/06/2015 Put 13.000 2.735 2.735 0.000   0 2.735
NCMTW7 25/06/2015 Call 13.250 0.675 0.675 0.705 1,020 1,000 0.675
NCMTX7 25/06/2015 Put 13.250 2.925 2.925 0.000   0 2.925
NCMVC9 25/06/2015 Call 13.500 0.620 0.620 0.000   0 0.620
NCMVD9 25/06/2015 Put 13.500 3.120 3.120 0.000   0 3.120
NCMTK9 25/06/2015 Call 14.000 0.515 0.515 0.000   3 0.515
NCMTL9 25/06/2015 Put 14.000 3.525 3.525 0.000   0 3.525
NCMP99 25/06/2015 Call 15.000 0.355 0.355 0.000   16 0.355
NCMPK9 25/06/2015 Put 15.000 4.385 4.385 0.000   50 4.385
NCMJ99 25/06/2015 Call 16.000 0.245 0.245 0.000   60 0.245
NCMJA9 25/06/2015 Put 16.000 5.295 5.295 0.000   0 5.295
NCMC78 25/06/2015 Call 19.000 0.080 0.080 0.000   90 0.080
NCMC88 25/06/2015 Put 19.000 8.220 8.220 0.000   0 8.220
NCMUH7 25/06/2015 Call 20.000 0.055 0.055 0.000   140 0.055
NCMUK7 25/06/2015 Put 20.000 9.220 9.220 0.000   0 9.220
NCMN57 25/06/2015 Call 21.000 0.040 0.040 0.000   0 0.040
NCMN67 25/06/2015 Put 21.000 10.220 10.220 0.000   0 10.220
NCMN87 25/06/2015 Call 21.010 0.040 0.040 0.000   0 0.040
NCMN77 25/06/2015 Put 21.010 9.760 9.760 0.000   10 9.760
NCMRW7 25/06/2015 Call 22.000 0.025 0.025 0.000   15 0.025
NCMRX7 25/06/2015 Put 22.000 11.220 11.220 0.000   0 11.220
NCMRS7 25/06/2015 Call 23.000 0.020 0.020 0.000   200 0.020
NCMRT7 25/06/2015 Put 23.000 12.220 12.220 0.000   0 12.220
NCMRM7 25/06/2015 Call 30.000 0.002 0.002 0.000   300 0.002
NCMRN7 25/06/2015 Put 30.000 19.220 19.220 0.000   0 19.220
NCMT27 25/06/2015 Call 31.000 0.001 0.001 0.000   50 0.001
NCMT37 25/06/2015 Put 31.000 20.220 20.220 0.000   0 20.220
NCMXB9 24/09/2015 Call 6.000 5.095 5.095 0.000   0 5.095
NCMXC9 24/09/2015 Put 6.000 0.145 0.145 0.000   0 0.145
NCMKT9 24/09/2015 Call 6.500 4.670 4.670 0.000   0 4.670
NCMKW9 24/09/2015 Put 6.500 0.210 0.210 0.000   0 0.210
NCMEK9 24/09/2015 Call 7.000 4.265 4.265 0.000   0 4.265
NCMEL9 24/09/2015 Put 7.000 0.285 0.285 0.000   0 0.285
NCMCZ9 24/09/2015 Call 7.500 3.880 3.880 0.000   0 3.880
NCMD19 24/09/2015 Put 7.500 0.385 0.385 0.000   0 0.385
NCMT48 24/09/2015 Call 8.000 3.510 3.510 0.000   0 3.510
NCMT58 24/09/2015 Put 8.000 0.500 0.500 0.000   0 0.500
NCMRM8 24/09/2015 Call 8.500 3.160 3.160 0.000   0 3.160
NCMRN8 24/09/2015 Put 8.500 0.635 0.635 0.000   0 0.635
NCMQ48 24/09/2015 Call 9.000 2.825 2.825 0.000   0 2.825
NCMQ58 24/09/2015 Put 9.000 0.795 0.795 0.000   75 0.795
NCMNX8 24/09/2015 Call 9.500 2.515 2.515 0.000   0 2.515
NCMNY8 24/09/2015 Put 9.500 0.980 0.980 0.000   0 0.980
NCMN18 24/09/2015 Call 10.000 2.220 2.220 0.000   0 2.220
NCMN28 24/09/2015 Put 10.000 1.185 1.185 0.000   0 1.185
NCMLZ8 24/09/2015 Call 10.500 1.955 1.955 0.000   0 1.955
NCMM18 24/09/2015 Put 10.500 1.420 1.420 0.000   25 1.420
NCMN38 24/09/2015 Call 11.000 1.715 1.715 0.000   25 1.715
NCMN48 24/09/2015 Put 11.000 1.675 1.675 0.000   20 1.675
NCMLS8 24/09/2015 Call 11.500 1.500 1.500 0.000   0 1.500
NCMLT8 24/09/2015 Put 11.500 1.950 1.950 0.000   0 1.950
NCMMW8 24/09/2015 Call 12.000 1.315 1.315 0.000   0 1.315
NCMMX8 24/09/2015 Put 12.000 2.250 2.250 0.000   0 2.250
NCMLP8 24/09/2015 Call 12.500 1.135 1.135 0.000   0 1.135
NCMLQ8 24/09/2015 Put 12.500 2.565 2.565 0.000   0 2.565
NCMMY8 24/09/2015 Call 13.000 0.995 0.995 0.000   0 0.995
NCMMZ8 24/09/2015 Put 13.000 2.905 2.905 0.000   0 2.905
NCMMM8 24/09/2015 Call 13.500 0.850 0.850 0.000   0 0.850
NCMMN8 24/09/2015 Put 13.500 3.260 3.260 0.000   0 3.260
NCMLN8 24/09/2015 Call 14.000 0.735 0.735 0.000   0 0.735
NCMLO8 24/09/2015 Put 14.000 3.645 3.645 0.000   0 3.645
NCMJC7 17/12/2015 Call 5.000 6.005 6.005 0.000   0 6.005
NCMJD7 17/12/2015 Put 5.000 0.060 0.060 0.000   452 0.060
NCMCZ7 17/12/2015 Call 5.500 5.555 5.555 0.000   0 5.555
NCMD17 17/12/2015 Put 5.500 0.095 0.095 0.000   50 0.095
NCMXD9 17/12/2015 Call 6.000 5.120 5.120 0.000   40 5.120
NCMXH9 17/12/2015 Put 6.000 0.150 0.150 0.000   0 0.150
NCMKX9 17/12/2015 Call 6.500 4.700 4.700 0.000   0 4.700
NCMKY9 17/12/2015 Put 6.500 0.225 0.225 0.000   100 0.225
NCMEM9 17/12/2015 Call 7.000 4.300 4.300 0.000   100 4.300
NCMEN9 17/12/2015 Put 7.000 0.320 0.320 0.000   450 0.320
NCMB29 17/12/2015 Call 7.500 3.920 3.920 0.000   5 3.920
NCMB39 17/12/2015 Put 7.500 0.425 0.425 0.000   0 0.425
NCMZY8 17/12/2015 Call 8.000 3.570 3.570 0.000   130 3.570
NCMB19 17/12/2015 Put 8.000 0.565 0.565 0.000   452 0.565
NCMX58 17/12/2015 Call 8.500 3.235 3.235 0.000   0 3.235
NCMX68 17/12/2015 Put 8.500 0.725 0.725 0.000   35 0.725
NCMMK8 17/12/2015 Call 9.000 2.925 2.925 0.000   0 2.925
NCMML8 17/12/2015 Put 9.000 0.895 0.895 0.000   0 0.895
NCMJN8 17/12/2015 Call 9.500 2.645 2.645 0.000   0 2.645
NCMJO8 17/12/2015 Put 9.500 1.105 1.105 0.000   0 1.105
NCMZC7 17/12/2015 Call 10.000 2.375 2.375 0.000   450 2.375
NCMZD7 17/12/2015 Put 10.000 1.325 1.325 0.000   20 1.325
NCMXO7 17/12/2015 Call 10.500 2.135 2.135 0.000   0 2.135
NCMXP7 17/12/2015 Put 10.500 1.570 1.570 0.000   0 1.570
NCMXM7 17/12/2015 Call 11.000 1.915 1.915 0.000   22 1.915
NCMXN7 17/12/2015 Put 11.000 1.840 1.840 0.000   40 1.840
NCMTP7 17/12/2015 Call 11.500 1.715 1.715 0.000   0 1.715
NCMTQ7 17/12/2015 Put 11.500 2.125 2.125 0.000   0 2.125
NCMTN7 17/12/2015 Call 12.000 1.530 1.530 0.000   300 1.530
NCMTO7 17/12/2015 Put 12.000 2.430 2.430 0.000   4 2.430
NCMCH7 17/12/2015 Call 12.500 1.365 1.365 0.000   14 1.365
NCMCI7 17/12/2015 Put 12.500 2.755 2.755 0.000   0 2.755
NCMBM7 17/12/2015 Call 13.000 1.215 1.215 0.000   0 1.215
NCMBO7 17/12/2015 Put 13.000 3.095 3.095 0.000   102 3.095
NCMVE9 17/12/2015 Call 13.500 1.085 1.085 0.000   0 1.085
NCMVF9 17/12/2015 Put 13.500 3.460 3.460 0.000   0 3.460
NCMTM9 17/12/2015 Call 14.000 0.955 0.955 0.000   0 0.955
NCMU29 17/12/2015 Put 14.000 3.830 3.830 0.000   457 3.830
NCMPP9 17/12/2015 Call 15.000 0.750 0.750 0.000   250 0.750
NCMPQ9 17/12/2015 Put 15.000 4.630 4.630 0.000   0 4.630
NCMJB9 17/12/2015 Call 16.000 0.590 0.590 0.000   360 0.590
NCMJC9 17/12/2015 Put 16.000 5.485 5.485 0.000   530 5.485
NCMRK8 17/12/2015 Call 17.000 0.460 0.460 0.000   450 0.460
NCMRL8 17/12/2015 Put 17.000 6.375 6.375 0.000   0 6.375
NCMFT8 17/12/2015 Call 18.000 0.355 0.355 0.000   50 0.355
NCMFU8 17/12/2015 Put 18.000 7.295 7.295 0.000   0 7.295
NCMFX8 17/12/2015 Call 20.000 0.215 0.215 0.000   497 0.215
NCMFY8 17/12/2015 Put 20.000 9.225 9.225 0.000   0 9.225
NCMFV8 17/12/2015 Call 21.000 0.165 0.165 0.000   61 0.165
NCMFW8 17/12/2015 Put 21.000 10.220 10.220 0.000   0 10.220
NCMFL8 17/12/2015 Call 23.000 0.105 0.105 0.000   1,200 0.105
NCMFO8 17/12/2015 Put 23.000 12.220 12.220 0.000   0 12.220
NCMG28 17/12/2015 Call 24.000 0.085 0.085 0.000   50 0.085
NCMG38 17/12/2015 Put 24.000 13.220 13.220 0.000   0 13.220
NCMFZ8 17/12/2015 Call 25.000 0.065 0.065 0.000   2,432 0.065
NCMG18 17/12/2015 Put 25.000 14.220 14.220 0.000   0 14.220
NCMIO8 17/12/2015 Call 28.000 0.035 0.035 0.000   50 0.035
NCMIP8 17/12/2015 Put 28.000 17.220 17.220 0.000   0 17.220
NCMM28 17/12/2015 Call 29.000 0.025 0.025 0.000   4,551 0.025
NCMM38 17/12/2015 Put 29.000 18.220 18.220 0.000   0 18.220
NCMWR8 17/12/2015 Call 35.000 0.008 0.008 0.000   330 0.008
NCMWQ8 17/12/2015 Put 35.000 24.220 24.220 0.000   0 24.220
NCMWN8 17/12/2015 Call 40.000 0.003 0.003 0.000   6,681 0.003
NCMWM8 17/12/2015 Put 40.000 29.220 29.220 0.000   0 29.220
NCMKE9 17/12/2015 Call 40.010 0.003 0.003 0.000   0 0.003
NCMKF9 17/12/2015 Put 40.010 27.800 27.800 0.000   522 27.800
NCMBT7 23/03/2016 Call 7.500 4.085 4.085 0.000   0 4.085
NCMBU7 23/03/2016 Put 7.500 0.565 0.565 0.000   0 0.565
NCMZ19 23/03/2016 Call 8.000 3.735 3.735 0.000   0 3.735
NCMZ29 23/03/2016 Put 8.000 0.705 0.705 0.000   0 0.705
NCMBR7 23/03/2016 Call 8.500 3.415 3.415 0.000   0 3.415
NCMBS7 23/03/2016 Put 8.500 0.870 0.870 0.000   0 0.870
NCMZD9 23/03/2016 Call 9.000 3.105 3.105 0.000   0 3.105
NCMZE9 23/03/2016 Put 9.000 1.045 1.045 0.000   20 1.045
NCMB17 23/03/2016 Call 9.500 2.820 2.820 0.000   0 2.820
NCMB27 23/03/2016 Put 9.500 1.245 1.245 0.000   0 1.245
NCMZF9 23/03/2016 Call 10.000 2.545 2.545 0.000   0 2.545
NCMZG9 23/03/2016 Put 10.000 1.465 1.465 0.000   0 1.465
NCMZX9 23/03/2016 Call 10.500 2.295 2.295 0.000   0 2.295
NCMZY9 23/03/2016 Put 10.500 1.705 1.705 0.000   0 1.705
NCMZB9 23/03/2016 Call 11.000 2.070 2.070 0.000   0 2.070
NCMZC9 23/03/2016 Put 11.000 1.960 1.960 0.000   80 1.960
NCMZ99 23/03/2016 Call 11.500 1.865 1.865 0.000   0 1.865
NCMZA9 23/03/2016 Put 11.500 2.240 2.240 0.000   0 2.240
NCMBX7 23/03/2016 Call 12.000 1.680 1.680 0.000   178 1.680
NCMBY7 23/03/2016 Put 12.000 2.530 2.530 0.000   0 2.530
NCMDS7 23/03/2016 Call 12.500 1.510 1.510 0.000   0 1.510
NCMDT7 23/03/2016 Put 12.500 2.840 2.840 0.000   0 2.840
NCME77 23/03/2016 Call 13.000 1.350 1.350 0.000   220 1.350
NCME87 23/03/2016 Put 13.000 3.165 3.165 0.000   0 3.165
NCMJE7 23/06/2016 Call 5.000 6.115 6.115 0.000   0 6.115
NCMJF7 23/06/2016 Put 5.000 0.105 0.105 0.000   150 0.105
NCMD27 23/06/2016 Call 5.500 5.690 5.690 0.000   0 5.690
NCMD37 23/06/2016 Put 5.500 0.165 0.165 0.000   50 0.165
NCMXI9 23/06/2016 Call 6.000 5.285 5.285 0.000   0 5.285
NCMXJ9 23/06/2016 Put 6.000 0.240 0.240 0.000   125 0.240
NCMKZ9 23/06/2016 Call 6.500 4.900 4.900 0.000   0 4.900
NCML19 23/06/2016 Put 6.500 0.340 0.340 0.000   0 0.340
NCMEO9 23/06/2016 Call 7.000 4.530 4.530 0.000   0 4.530
NCMFX9 23/06/2016 Put 7.000 0.455 0.455 0.000   0 0.455
NCMU99 23/06/2016 Call 7.500 4.190 4.190 0.000   0 4.190
NCMUA9 23/06/2016 Put 7.500 0.600 0.600 0.000   110 0.600
NCMK89 23/06/2016 Call 8.000 3.860 3.860 0.000   20 3.860
NCMK99 23/06/2016 Put 8.000 0.760 0.760 0.000   0 0.760
NCMG69 23/06/2016 Call 8.500 3.560 3.560 0.000   54 3.560
NCMG79 23/06/2016 Put 8.500 0.940 0.940 0.000   0 0.940
NCMGO9 23/06/2016 Call 9.000 3.280 3.280 0.000   0 3.280
NCMGP9 23/06/2016 Put 9.000 1.145 1.145 0.000   20 1.145
NCMG89 23/06/2016 Call 9.500 3.015 3.015 0.000   0 3.015
NCMG99 23/06/2016 Put 9.500 1.365 1.365 0.000   0 1.365
NCMGM9 23/06/2016 Call 10.000 2.775 2.775 0.000   0 2.775
NCMGN9 23/06/2016 Put 10.000 1.610 1.610 0.000   0 1.610
NCMFV9 23/06/2016 Call 10.500 2.545 2.545 0.000   0 2.545
NCMFW9 23/06/2016 Put 10.500 1.875 1.875 0.000   0 1.875
NCMGQ9 23/06/2016 Call 11.000 2.340 2.340 0.000   0 2.340
NCMGR9 23/06/2016 Put 11.000 2.150 2.150 0.000   0 2.150
NCMGK9 23/06/2016 Call 11.500 2.150 2.150 0.000   0 2.150
NCMGL9 23/06/2016 Put 11.500 2.450 2.450 0.000   0 2.450
NCMJ69 23/06/2016 Call 12.000 1.965 1.965 0.000   0 1.965
NCMJ79 23/06/2016 Put 12.000 2.755 2.755 0.000   0 2.755
NCMKQ9 23/06/2016 Call 12.500 1.810 1.810 0.000   0 1.810
NCMKR9 23/06/2016 Put 12.500 3.095 3.095 0.000   0 3.095
NCMQE9 23/06/2016 Call 13.000 1.660 1.660 0.000   1,000 1.660
NCMQF9 23/06/2016 Put 13.000 3.435 3.435 0.000   0 3.435
NCMUP9 23/06/2016 Call 13.500 1.520 1.520 0.000   0 1.520
NCMUQ9 23/06/2016 Put 13.500 3.785 3.785 0.000   0 3.785
NCMUR9 23/06/2016 Call 14.000 1.400 1.400 0.000   1,000 1.400
NCMUS9 23/06/2016 Put 14.000 4.160 4.160 0.000   0 4.160
NCMN39 23/06/2016 Call 30.000 0.105 0.105 0.000   310 0.105
NCMN29 23/06/2016 Put 30.000 19.220 19.220 0.000   0 19.220
NCMN49 23/06/2016 Call 35.000 0.050 0.050 0.000   50 0.050
NCMN59 23/06/2016 Put 35.000 24.220 24.220 0.000   0 24.220
NCMN79 23/06/2016 Call 40.000 0.025 0.025 0.000   5,270 0.025
NCMN69 23/06/2016 Put 40.000 29.220 29.220 0.000   0 29.220
NCMWH7 22/12/2016 Call 5.500 5.780 5.780 0.000   10 5.780
NCMWI7 22/12/2016 Put 5.500 0.350 0.350 0.000   220 0.350
NCMYT7 22/12/2016 Call 6.000 5.405 5.405 0.000   0 5.405
NCMYU7 22/12/2016 Put 6.000 0.445 0.445 0.000   100 0.445
NCMY17 22/12/2016 Call 6.500 5.045 5.045 0.000   0 5.045
NCMY27 22/12/2016 Put 6.500 0.560 0.560 0.000   220 0.560
NCMYR7 22/12/2016 Call 7.000 4.705 4.705 0.000   0 4.705
NCMYS7 22/12/2016 Put 7.000 0.690 0.690 0.000   0 0.690
NCMWJ7 22/12/2016 Call 7.500 4.380 4.380 0.000   0 4.380
NCMXZ7 22/12/2016 Put 7.500 0.835 0.835 0.000   0 0.835
NCMY77 22/12/2016 Call 8.000 4.075 4.075 0.000   20 4.075
NCMYO7 22/12/2016 Put 8.000 1.000 1.000 0.000   0 1.000
NCMY57 22/12/2016 Call 8.500 3.780 3.780 0.000   14 3.780
NCMY67 22/12/2016 Put 8.500 1.180 1.180 0.000   0 1.180
NCMYP7 22/12/2016 Call 9.000 3.505 3.505 0.000   0 3.505
NCMYQ7 22/12/2016 Put 9.000 1.380 1.380 0.000   0 1.380
NCMY37 22/12/2016 Call 9.500 3.240 3.240 0.000   49 3.240
NCMY47 22/12/2016 Put 9.500 1.590 1.590 0.000   0 1.590
NCMZ17 22/12/2016 Call 10.000 3.000 3.000 0.000   12 3.000
NCMZ27 22/12/2016 Put 10.000 1.825 1.825 0.000   0 1.825
NCMZL7 22/12/2016 Call 10.500 2.765 2.765 0.000   6 2.765
NCMZM7 22/12/2016 Put 10.500 2.060 2.060 0.000   0 2.060
NCMDM8 22/12/2016 Call 11.000 2.555 2.555 0.000   19 2.555
NCMDN8 22/12/2016 Put 11.000 2.330 2.330 0.000   0 2.330
NCMDO8 22/12/2016 Call 11.500 2.360 2.360 0.000   3 2.360
NCMDP8 22/12/2016 Put 11.500 2.605 2.605 0.000   0 2.605
NCMDR8 22/12/2016 Call 12.000 2.175 2.175 0.000   6 2.175
NCMDQ8 22/12/2016 Put 12.000 2.890 2.890 0.000   0 2.890
NCMDS8 22/12/2016 Call 12.500 2.015 2.015 0.000   206 2.015
NCMDT8 22/12/2016 Put 12.500 3.205 3.205 0.000   0 3.205
NCMEN8 22/12/2016 Call 13.000 1.855 1.855 0.000   0 1.855
NCMEM8 22/12/2016 Put 13.000 3.520 3.520 0.000   0 3.520
NCMQJ8 22/12/2016 Call 13.500 1.705 1.705 0.000   0 1.705
NCMQK8 22/12/2016 Put 13.500 3.850 3.850 0.000   0 3.850
NCMEO8 22/12/2016 Call 14.000 1.575 1.575 0.000   460 1.575
NCMEP8 22/12/2016 Put 14.000 4.200 4.200 0.000   0 4.200
NCMMV9 22/12/2016 Call 14.500 1.445 1.445 0.000   80 1.445
NCMMW9 22/12/2016 Put 14.500 4.560 4.560 0.000   0 4.560
NCMER8 22/12/2016 Call 15.000 1.330 1.330 0.000   105 1.330
NCMEQ8 22/12/2016 Put 15.000 4.935 4.935 0.000   0 4.935
NCMPW7 29/06/2017 Call 8.500 4.090 4.090 0.000   0 4.090
NCMPX7 29/06/2017 Put 8.500 1.350 1.350 0.000   0 1.350
NCMQB7 29/06/2017 Call 9.000 3.825 3.825 0.000   0 3.825
NCMQC7 29/06/2017 Put 9.000 1.555 1.555 0.000   0 1.555
NCMPY7 29/06/2017 Call 9.500 3.575 3.575 0.000   0 3.575
NCMPZ7 29/06/2017 Put 9.500 1.780 1.780 0.000   0 1.780
NCMQ97 29/06/2017 Call 10.000 3.340 3.340 0.000   53 3.340
NCMQA7 29/06/2017 Put 10.000 2.020 2.020 0.000   0 2.020
NCMQ17 29/06/2017 Call 10.500 3.105 3.105 0.000   0 3.105
NCMQ27 29/06/2017 Put 10.500 2.260 2.260 0.000   0 2.260
NCMQ77 29/06/2017 Call 11.000 2.910 2.910 0.000   0 2.910
NCMQ87 29/06/2017 Put 11.000 2.530 2.530 0.000   100 2.530
NCMQ57 29/06/2017 Call 11.500 2.725 2.725 0.000   0 2.725
NCMQ67 29/06/2017 Put 11.500 2.805 2.805 0.000   100 2.805
NCMPU7 29/06/2017 Call 12.000 2.535 2.535 0.000   0 2.535
NCMPV7 29/06/2017 Put 12.000 3.090 3.090 0.000   0 3.090
NCMQ37 29/06/2017 Call 12.500 2.380 2.380 0.000   0 2.380
NCMQ47 29/06/2017 Put 12.500 3.400 3.400 0.000   0 3.400
NCMQF7 29/06/2017 Call 13.000 2.220 2.220 0.000   0 2.220
NCMQG7 29/06/2017 Put 13.000 3.710 3.710 0.000   0 3.710
NCMU37 29/06/2017 Call 13.500 2.070 2.070 0.000   0 2.070
NCMU47 29/06/2017 Put 13.500 4.040 4.040 0.000   0 4.040

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.