Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
NWS *	30.900	0.370	30.650	31.610	30.680	31.130	30.430	3,884,404	Options	Warrants & Structured Products	CFDs		XB

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
NWSQ29	27/06/2013	Call	0.010	30.905	30.905	0.000	1,504	35,732	30.540
NWSTX8	27/06/2013	Call	14.250	16.660	16.660	0.000		0	14.540
NWSKQ9	27/06/2013	Call	14.260	16.650	16.650	0.000		0	14.530
NWSTZ8	27/06/2013	Call	15.150	15.760	15.760	0.000		0	13.540
NWSKT9	27/06/2013	Call	15.160	15.750	15.750	0.000		0	13.530
NWSXJ9	27/06/2013	Call	15.600	15.310	15.310	0.000		0	13.030
NWSTR8	27/06/2013	Call	16.040	14.870	14.870	0.000		0	12.540
NWSKU9	27/06/2013	Call	16.050	14.860	14.860	0.000		99	12.530
NWSBL9	27/06/2013	Call	16.480	14.430	14.430	0.000		0	12.040
NWSTT8	27/06/2013	Call	16.930	13.980	13.980	0.000		0	11.540
NWSKX9	27/06/2013	Call	16.940	13.970	13.970	0.000		0	11.530
NWSZM8	27/06/2013	Call	17.370	13.540	13.540	0.000		0	11.040
NWSTV8	27/06/2013	Call	17.820	13.095	13.095	0.000		140	10.540
NWSKY9	27/06/2013	Call	17.830	13.080	13.080	0.000		100	10.530
NWSZO8	27/06/2013	Call	18.260	12.665	12.665	0.000		13	10.040
NWSU48	27/06/2013	Call	18.710	12.215	12.215	0.000		0	9.545
NWSL29	27/06/2013	Call	18.720	12.200	12.200	0.000		110	9.535
NWSZI8	27/06/2013	Call	19.150	11.775	11.775	0.000		30	9.045
NWSU28	27/06/2013	Call	19.600	11.325	11.325	0.000		555	8.545
NWSL39	27/06/2013	Call	19.610	11.300	11.300	0.000		50	8.535
NWSZK8	27/06/2013	Call	20.050	10.880	10.880	0.000		0	8.045
NWSD57	27/06/2013	Call	20.060	10.850	10.850	0.000		0	8.035
NWSSH8	27/06/2013	Call	20.490	10.440	10.440	0.000		75	7.545
NWSZU8	27/06/2013	Call	20.940	9.990	9.990	0.000		50	7.045
NWSU68	27/06/2013	Call	21.380	9.550	9.550	0.000		91	6.545
NWSZS8	27/06/2013	Call	21.830	9.105	9.105	0.000		78	6.045
NWSSI8	27/06/2013	Call	22.270	8.665	8.665	0.000		150	5.545
NWSZQ8	27/06/2013	Call	22.720	8.215	8.215	0.000		89	5.045
NWSYC8	27/06/2013	Call	23.160	7.780	7.780	0.000		160	4.545
NWSE29	27/06/2013	Call	23.610	7.330	7.330	0.000		78	4.050
NWSFV9	27/06/2013	Call	24.050	6.890	6.890	0.000		180	3.555
NWSK87	27/06/2013	Call	24.060	6.855	6.855	0.000		0	3.545
NWSGY9	27/06/2013	Call	24.500	6.440	6.440	0.000		243	3.060
NWSK97	27/06/2013	Call	24.510	6.405	6.405	0.000		50	3.050
NWSJV9	27/06/2013	Call	24.950	5.995	5.995	0.000		219	2.575
NWSKC7	27/06/2013	Call	24.960	5.970	5.970	0.000		10	2.565
NWSKA9	27/06/2013	Call	25.390	5.555	5.555	0.000		60	2.100
NWSRP7	27/06/2013	Call	25.400	5.530	5.530	0.000		0	2.090
NWSRJ9	27/06/2013	Call	25.840	5.105	5.105	0.000		340	1.650
NWSCW7	27/06/2013	Call	25.850	5.065	5.065	0.000		795	1.640
NWSRZ9	27/06/2013	Call	26.280	4.665	4.665	0.000		648	1.235
NWSCT7	27/06/2013	Call	26.290	4.625	4.625	0.000		70	1.230
NWSSU9	27/06/2013	Call	26.730	4.220	4.220	0.000		1,002	0.870
NWSRS7	27/06/2013	Call	26.740	4.175	4.175	0.000		0	0.865
NWSUP9	27/06/2013	Call	27.170	3.780	3.780	0.000		405	0.570
NWSRT7	27/06/2013	Call	27.180	3.735	3.735	0.000		0	0.570
NWSVI9	27/06/2013	Call	27.620	3.330	3.330	0.000		701	0.370
NWSRX7	27/06/2013	Call	27.630	3.285	3.285	0.000		0	0.355
NWSVY9	27/06/2013	Call	28.060	2.910	2.910	0.000		1,302	0.210
NWSS17	27/06/2013	Call	28.070	2.850	2.850	0.000		0	0.205
NWSWX9	27/06/2013	Call	28.510	2.485	2.485	0.000		330	0.105
NWSS27	27/06/2013	Call	28.520	2.410	2.410	0.000		0	0.110
NWSZ39	27/06/2013	Call	28.950	2.085	2.085	2.050	155	681	0.065
NWSPL7	27/06/2013	Call	28.960	1.990	1.990	0.000		10	0.055
NWSZJ9	27/06/2013	Call	29.400	1.670	1.670	1.655	100	485	0.045
NWSPM7	27/06/2013	Call	29.410	1.580	1.580	0.000		0	0.025
NWSCJ7	27/06/2013	Call	29.850	1.265	1.265	0.000		198	0.040
NWSPP7	27/06/2013	Call	29.860	1.240	1.240	0.000		35	0.010
NWSFY7	27/06/2013	Call	30.290	0.895	0.895	0.815	40	625	0.006
NWSIZ7	27/06/2013	Call	30.740	0.555	0.555	0.000		284	0.003
NWSJG7	27/06/2013	Call	31.180	0.400	0.400	0.385	20	930	0.001
NWSKN7	27/06/2013	Call	31.630	0.300	0.300	0.000		319	0.000
NWSKP7	27/06/2013	Call	32.070	0.140	0.140	0.115	10	230	0.000
NWSLI7	27/06/2013	Call	32.520	0.075	0.075	0.000		270	0.000
NWSMC7	27/06/2013	Call	32.960	0.035	0.035	0.000		120	0.000
NWSN57	27/06/2013	Call	33.410	0.015	0.015	0.000		0	0.000
NWSNV7	27/06/2013	Call	33.850	0.007	0.007	0.000		0	0.000
NWSPQ7	27/06/2013	Call	34.300	0.003	0.003	0.000		0	0.000
NWSCX7	25/07/2013	Call	18.720	12.230	12.230	0.000		0	9.580
NWSTJ9	25/07/2013	Call	20.490	10.465	10.465	0.000		99	7.595
NWST79	25/07/2013	Call	20.940	10.015	10.015	0.000		0	7.100
NWSTL9	25/07/2013	Call	21.380	9.580	9.580	0.000		0	6.605
NWST59	25/07/2013	Call	21.830	9.130	9.130	0.000		0	6.110
NWST39	25/07/2013	Call	22.270	8.690	8.690	0.000		0	5.620
NWSTN9	25/07/2013	Call	22.720	8.240	8.240	0.000		0	5.130
NWST19	25/07/2013	Call	23.160	7.805	7.805	0.000		0	4.645
NWSTP9	25/07/2013	Call	23.610	7.355	7.355	0.000		100	4.170
NWSTH9	25/07/2013	Call	24.050	6.915	6.915	0.000		10	3.705
NWSKE7	25/07/2013	Call	24.060	6.925	6.925	0.000		100	3.715
NWSTR9	25/07/2013	Call	24.500	6.465	6.465	0.000		130	3.250
NWSKG7	25/07/2013	Call	24.510	6.475	6.475	0.000		0	3.265
NWSTF9	25/07/2013	Call	24.950	6.020	6.020	0.000		0	2.810
NWSKH7	25/07/2013	Call	24.960	6.060	6.060	0.000		0	2.825
NWSTT9	25/07/2013	Call	25.390	5.580	5.580	0.000		0	2.390
NWST99	25/07/2013	Call	25.840	5.135	5.135	0.000		215	1.995
NWSD27	25/07/2013	Call	25.850	5.170	5.170	0.000		0	2.040
NWSTD9	25/07/2013	Call	26.280	4.700	4.700	0.000		30	1.640
NWSD17	25/07/2013	Call	26.290	4.740	4.740	0.000		0	1.675
NWSTB9	25/07/2013	Call	26.730	4.265	4.265	0.000		58	1.315
NWSS47	25/07/2013	Call	26.740	4.270	4.270	0.000		0	1.350
NWSUR9	25/07/2013	Call	27.170	3.840	3.840	0.000		50	1.035
NWSS77	25/07/2013	Call	27.180	3.855	3.855	0.000		0	1.085
NWSVK9	25/07/2013	Call	27.620	3.415	3.415	0.000		1,136	0.790
NWSS87	25/07/2013	Call	27.630	3.440	3.440	0.000		0	0.855
NWSW19	25/07/2013	Call	28.060	3.015	3.015	0.000		100	0.590
NWSSB7	25/07/2013	Call	28.070	3.050	3.050	0.000		0	0.660
NWSWZ9	25/07/2013	Call	28.510	2.620	2.620	0.000		17	0.485
NWSZ59	25/07/2013	Call	28.950	2.255	2.255	0.000		5	0.350
NWSZL9	25/07/2013	Call	29.400	1.910	1.910	1.900	50	400	0.235
NWSCL7	25/07/2013	Call	29.850	1.590	1.590	0.000		110	0.155
NWSG17	25/07/2013	Call	30.290	1.310	1.310	0.000		458	0.100
NWSJ27	25/07/2013	Call	30.740	1.060	1.060	0.000		322	0.070
NWSJI7	25/07/2013	Call	31.180	0.850	0.850	0.000		2,267	0.050
NWSKR7	25/07/2013	Call	31.630	0.650	0.650	0.000		700	0.030
NWSKT7	25/07/2013	Call	32.070	0.505	0.505	0.000		30	0.020
NWSLK7	25/07/2013	Call	32.520	0.425	0.425	0.340	140	0	0.010
NWSME7	25/07/2013	Call	32.960	0.325	0.325	0.000		60	0.007
NWSN77	25/07/2013	Call	33.410	0.245	0.245	0.000		0	0.004
NWSNX7	25/07/2013	Call	33.850	0.185	0.185	0.000		45	0.002
NWSPS7	25/07/2013	Call	34.300	0.135	0.135	0.000		0	0.001
NWSYT9	29/08/2013	Call	21.380	9.635	9.635	0.000		30	6.680
NWSYR9	29/08/2013	Call	21.830	9.190	9.190	0.000		0	6.200
NWSYL9	29/08/2013	Call	22.270	8.750	8.750	0.000		100	5.720
NWSYB9	29/08/2013	Call	22.720	8.305	8.305	0.000		0	5.250
NWSXY9	29/08/2013	Call	23.160	7.865	7.865	0.000		0	4.790
NWSYD9	29/08/2013	Call	23.610	7.420	7.420	0.000		0	4.340
NWSY19	29/08/2013	Call	24.050	6.985	6.985	0.000		0	3.910
NWSYF9	29/08/2013	Call	24.500	6.540	6.540	0.000		0	3.500
NWSYJ9	29/08/2013	Call	24.950	6.100	6.100	0.000		0	3.105
NWSXV9	29/08/2013	Call	25.390	5.675	5.675	0.000		20	2.725
NWSYH9	29/08/2013	Call	25.840	5.240	5.240	0.000		0	2.365
NWSY39	29/08/2013	Call	26.280	4.825	4.825	0.000		30	2.010
NWSYN9	29/08/2013	Call	26.730	4.410	4.410	0.000		30	1.700
NWSY79	29/08/2013	Call	27.170	4.010	4.010	0.000		0	1.435
NWSYP9	29/08/2013	Call	27.620	3.620	3.620	0.000		0	1.175
NWSY59	29/08/2013	Call	28.060	3.250	3.250	0.000		7	0.960
NWSY99	29/08/2013	Call	28.510	2.890	2.890	0.000		60	0.860
NWSZ79	29/08/2013	Call	28.950	2.555	2.555	0.000		530	0.680
NWSZN9	29/08/2013	Call	29.400	2.240	2.240	0.000		27	0.540
NWSCN7	29/08/2013	Call	29.850	1.945	1.945	0.000		80	0.515
NWSG37	29/08/2013	Call	30.290	1.680	1.680	0.000		1,525	0.335
NWSJ47	29/08/2013	Call	30.740	1.435	1.435	0.000		94	0.235
NWSJK7	29/08/2013	Call	31.180	1.250	1.250	0.000		242	0.180
NWSKX7	29/08/2013	Call	31.630	1.055	1.055	0.000		0	0.135
NWSKV7	29/08/2013	Call	32.070	0.880	0.880	0.000		30	0.100
NWSLM7	29/08/2013	Call	32.520	0.795	0.795	0.830	3	20	0.075
NWSMG7	29/08/2013	Call	32.960	0.670	0.670	0.000		0	0.055
NWSN97	29/08/2013	Call	33.410	0.560	0.560	0.000		0	0.040
NWSNZ7	29/08/2013	Call	33.850	0.465	0.465	0.000		0	0.030
NWSPU7	29/08/2013	Call	34.300	0.385	0.385	0.000		0	0.020
NWSM69	26/09/2013	Call	12.480	18.415	18.415	0.000		0	16.525
NWSM99	26/09/2013	Call	13.370	17.535	17.535	0.000		0	15.535
NWSUI8	26/09/2013	Call	14.250	16.735	16.735	0.000		0	14.625
NWSMA9	26/09/2013	Call	14.260	16.650	16.650	0.000		0	14.540
NWSMD9	26/09/2013	Call	14.710	16.205	16.205	0.000		0	14.045
NWSUK8	26/09/2013	Call	15.150	15.840	15.840	0.000		18	13.630
NWSME9	26/09/2013	Call	15.160	15.760	15.760	0.000		0	13.550
NWSMH9	26/09/2013	Call	15.600	15.325	15.325	0.000		11	13.055
NWSUO8	26/09/2013	Call	16.040	14.955	14.955	0.000		0	12.635
NWSMI9	26/09/2013	Call	16.050	14.880	14.880	0.000		0	12.560
NWSML9	26/09/2013	Call	16.490	14.445	14.445	0.000		0	12.065
NWSUM8	26/09/2013	Call	16.930	14.070	14.070	0.000		0	11.640
NWSMM9	26/09/2013	Call	16.940	14.000	14.000	0.000		40	11.570
NWSN59	26/09/2013	Call	17.370	13.635	13.635	0.000		0	11.145
NWSMP9	26/09/2013	Call	17.380	13.570	13.570	0.000		0	11.080
NWSUA8	26/09/2013	Call	17.820	13.185	13.185	0.000		120	10.655
NWSMQ9	26/09/2013	Call	17.830	13.125	13.125	0.000		0	10.590
NWSII9	26/09/2013	Call	18.260	12.750	12.750	0.000		0	10.160
NWSMT9	26/09/2013	Call	18.270	12.675	12.675	0.000		0	10.100
NWSU88	26/09/2013	Call	18.710	12.305	12.305	0.000		100	9.665
NWSMU9	26/09/2013	Call	18.720	12.225	12.225	0.000		0	9.610
NWSIK9	26/09/2013	Call	19.150	11.865	11.865	0.000		0	9.175
NWSMX9	26/09/2013	Call	19.160	11.820	11.820	0.000		0	9.095
NWSUG8	26/09/2013	Call	19.600	11.420	11.420	0.000		250	8.680
NWSMY9	26/09/2013	Call	19.610	11.340	11.340	0.000		0	8.645
NWSIM9	26/09/2013	Call	20.050	10.970	10.970	0.000		100	8.195
NWSBG7	26/09/2013	Call	20.060	10.900	10.900	0.000		110	8.125
NWSUE8	26/09/2013	Call	20.490	10.535	10.535	0.000		90	7.705
NWSBJ7	26/09/2013	Call	20.500	10.520	10.520	0.000		40	7.695
NWSIS9	26/09/2013	Call	20.940	10.090	10.090	0.000		0	7.225
NWSBK7	26/09/2013	Call	20.950	10.035	10.035	0.000		110	7.185
NWSUC8	26/09/2013	Call	21.380	9.655	9.655	0.000		14	6.745
NWSBO7	26/09/2013	Call	21.390	9.605	9.605	0.000		0	6.780
NWSIU9	26/09/2013	Call	21.830	9.210	9.210	0.000		319	6.270
NWSBP7	26/09/2013	Call	21.840	9.165	9.165	0.000		0	6.280
NWSXZ8	26/09/2013	Call	22.270	8.780	8.780	0.000		97	5.805
NWSBS7	26/09/2013	Call	22.280	8.735	8.735	0.000		20	5.805
NWSIQ9	26/09/2013	Call	22.720	8.340	8.340	0.000		74	5.345
NWSBT7	26/09/2013	Call	22.730	8.285	8.285	0.000		0	5.385
NWSYE8	26/09/2013	Call	23.160	7.910	7.910	0.000		94	4.895
NWSBW7	26/09/2013	Call	23.170	7.875	7.875	0.000		0	4.930
NWSIO9	26/09/2013	Call	23.610	7.470	7.470	0.000		30	4.460
NWSCU9	26/09/2013	Call	24.050	7.050	7.050	0.000		430	4.040
NWSIW9	26/09/2013	Call	24.500	6.620	6.620	0.000		31	3.635
NWSFX9	26/09/2013	Call	24.950	6.195	6.195	0.000		232	3.240
NWSKC9	26/09/2013	Call	25.390	5.785	5.785	0.000		71	2.875
NWSRL9	26/09/2013	Call	25.840	5.370	5.370	0.000		510	2.520
NWSS29	26/09/2013	Call	26.280	4.975	4.975	0.000		110	2.195
NWSSW9	26/09/2013	Call	26.730	4.575	4.575	0.000		84	1.900
NWSUT9	26/09/2013	Call	27.170	4.195	4.195	0.000		10	1.625
NWSVM9	26/09/2013	Call	27.620	3.815	3.815	0.000		24	1.385
NWSW39	26/09/2013	Call	28.060	3.460	3.460	0.000		83	1.170
NWSX29	26/09/2013	Call	28.510	3.105	3.105	0.000		30	0.980
NWSZ99	26/09/2013	Call	28.950	2.780	2.780	0.000		20	0.825
NWSZP9	26/09/2013	Call	29.400	2.460	2.460	0.000		50	0.685
NWSCP7	26/09/2013	Call	29.850	2.160	2.160	0.000		30	0.565
NWSG57	26/09/2013	Call	30.290	1.885	1.885	0.000		30	0.465
NWSJ67	26/09/2013	Call	30.740	1.620	1.620	0.000		30	0.375
NWSJM7	26/09/2013	Call	31.180	1.405	1.405	0.000		168	0.305
NWSKZ7	26/09/2013	Call	31.630	1.210	1.210	0.000		30	0.245
NWSL27	26/09/2013	Call	32.070	1.045	1.045	0.000		60	0.195
NWSLO7	26/09/2013	Call	32.520	0.890	0.890	0.000		0	0.155
NWSMI7	26/09/2013	Call	32.960	0.750	0.750	0.000		0	0.125
NWSNL7	26/09/2013	Call	33.410	0.635	0.635	0.000		0	0.095
NWSP27	26/09/2013	Call	33.850	0.525	0.525	0.000		0	0.075
NWSPW7	26/09/2013	Call	34.300	0.440	0.440	0.000		0	0.060
NWSIV7	24/10/2013	Call	23.610	7.575	7.575	0.000		0	4.605
NWSI67	24/10/2013	Call	24.050	7.145	7.145	0.000		0	4.215
NWSG97	24/10/2013	Call	24.500	6.740	6.740	0.000		0	3.830
NWSI87	24/10/2013	Call	24.950	6.320	6.320	0.000		0	3.465
NWSGL7	24/10/2013	Call	25.390	5.945	5.945	0.000		0	3.115
NWSGP7	24/10/2013	Call	25.840	5.535	5.535	0.000		0	2.785
NWSGZ7	24/10/2013	Call	26.280	5.150	5.150	0.000		0	2.470
NWSGR7	24/10/2013	Call	26.730	4.780	4.780	0.000		0	2.190
NWSGX7	24/10/2013	Call	27.170	4.410	4.410	0.000		0	1.915
NWSI47	24/10/2013	Call	27.620	4.050	4.050	0.000		0	1.670
NWSI27	24/10/2013	Call	28.060	3.700	3.700	0.000		0	1.440
NWSGN7	24/10/2013	Call	28.510	3.365	3.365	0.000		0	1.240
NWSIF7	24/10/2013	Call	28.950	3.040	3.040	0.000		0	1.055
NWSGV7	24/10/2013	Call	29.400	2.730	2.730	0.000		0	0.885
NWSIH7	24/10/2013	Call	29.850	2.425	2.425	0.000		0	0.745
NWSGT7	24/10/2013	Call	30.290	2.150	2.150	0.000		0	0.610
NWSJ87	24/10/2013	Call	30.740	1.875	1.875	0.000		0	0.505
NWSJO7	24/10/2013	Call	31.180	1.665	1.665	0.000		0	0.415
NWSL67	24/10/2013	Call	31.630	1.470	1.470	0.000		30	0.370
NWSL47	24/10/2013	Call	32.070	1.300	1.300	0.000		0	0.305
NWSLQ7	24/10/2013	Call	32.520	1.135	1.135	0.000		0	0.255
NWSMK7	24/10/2013	Call	32.960	1.000	1.000	0.000		0	0.210
NWSNN7	24/10/2013	Call	33.410	0.870	0.870	0.000		0	0.175
NWSP47	24/10/2013	Call	33.850	0.760	0.760	0.000		0	0.145
NWSPY7	24/10/2013	Call	34.300	0.660	0.660	0.000		0	0.120
NWSSE7	28/11/2013	Call	25.390	6.075	6.075	0.000		0	3.255
NWSSG7	28/11/2013	Call	25.840	5.680	5.680	0.000		0	2.950
NWSSC7	28/11/2013	Call	26.280	5.310	5.310	0.000		0	2.605
NWSRN7	28/11/2013	Call	26.730	4.940	4.940	0.000		0	2.325
NWSQX7	28/11/2013	Call	27.170	4.430	4.430	0.000		0	2.050
NWSQP7	28/11/2013	Call	27.620	4.080	4.080	0.000		0	1.810
NWSQV7	28/11/2013	Call	28.060	3.785	3.785	0.000		0	1.630
NWSRL7	28/11/2013	Call	28.510	3.480	3.480	0.000		0	1.445
NWSQT7	28/11/2013	Call	28.950	3.190	3.190	0.000		0	1.265
NWSRJ7	28/11/2013	Call	29.400	2.920	2.920	0.000		0	1.120
NWSQN7	28/11/2013	Call	29.850	2.615	2.615	0.000		0	0.935
NWSR67	28/11/2013	Call	30.290	2.380	2.380	0.000		0	0.820
NWSQZ7	28/11/2013	Call	30.740	2.130	2.130	0.000		10	0.690
NWSR87	28/11/2013	Call	31.180	1.925	1.925	0.000		0	0.600
NWSRH7	28/11/2013	Call	31.630	1.725	1.725	0.000		0	0.510
NWSR27	28/11/2013	Call	32.070	1.545	1.545	0.000		0	0.440
NWSRF7	28/11/2013	Call	32.520	1.375	1.375	0.000		22	0.370
NWSR47	28/11/2013	Call	32.960	1.220	1.220	0.000		0	0.315
NWSQR7	28/11/2013	Call	33.410	1.085	1.085	0.000		18	0.265
NWSUG9	19/12/2013	Call	0.010	31.220	31.220	0.000		0	30.840
NWSQ97	19/12/2013	Call	7.130	23.810	23.810	0.000		50	22.575
NWSQB7	19/12/2013	Call	8.020	22.925	22.925	0.000		0	21.580
NWSQE7	19/12/2013	Call	8.910	22.040	22.040	0.000		0	20.590
NWSNX8	19/12/2013	Call	12.470	18.505	18.505	0.000		120	16.625
NWSNY8	19/12/2013	Call	13.360	17.625	17.625	0.000		227	15.635
NWSP28	19/12/2013	Call	14.250	16.745	16.745	0.000		0	14.650
NWSVU7	19/12/2013	Call	15.150	15.860	15.860	0.000		0	13.670
NWSXM9	19/12/2013	Call	15.600	15.415	15.415	0.000		0	13.170
NWSUU8	19/12/2013	Call	16.040	14.985	14.985	0.000		0	12.680
NWSUQ8	19/12/2013	Call	16.930	14.110	14.110	0.000		20	11.700
NWSSU7	19/12/2013	Call	17.820	13.235	13.235	0.000		33	10.730
NWSUS8	19/12/2013	Call	18.710	12.360	12.360	0.000		80	9.775
NWSQB9	19/12/2013	Call	19.150	11.915	11.915	0.000		0	9.295
NWSSX7	19/12/2013	Call	19.600	11.480	11.480	0.000		20	8.825
NWSQJ9	19/12/2013	Call	20.050	11.040	11.040	0.000		0	8.355
NWSSY7	19/12/2013	Call	20.490	10.615	10.615	0.000		0	7.890
NWSBY7	19/12/2013	Call	20.500	10.610	10.610	0.000		0	7.965
NWSQH9	19/12/2013	Call	20.940	10.175	10.175	0.000		6	7.435
NWSBZ7	19/12/2013	Call	20.950	10.180	10.180	0.000		0	7.470
NWSUW8	19/12/2013	Call	21.380	9.750	9.750	0.000		505	6.985
NWSC37	19/12/2013	Call	21.390	9.755	9.755	0.000		0	7.080
NWSQD9	19/12/2013	Call	21.830	9.320	9.320	0.000		30	6.540
NWSC47	19/12/2013	Call	21.840	9.325	9.325	0.000		0	6.595
NWSY28	19/12/2013	Call	22.270	8.900	8.900	0.000		2,275	6.105
NWSC77	19/12/2013	Call	22.280	8.905	8.905	0.000		590	6.155
NWSQF9	19/12/2013	Call	22.720	8.475	8.475	0.000		70	5.680
NWSB87	19/12/2013	Call	22.730	8.470	8.470	0.000		0	5.750
NWSYG8	19/12/2013	Call	23.160	8.060	8.060	0.000		6	5.270
NWSB97	19/12/2013	Call	23.170	8.085	8.085	0.000		420	5.320
NWSQ99	19/12/2013	Call	23.610	7.645	7.645	0.000		0	4.865
NWSCW9	19/12/2013	Call	24.050	7.235	7.235	0.000		330	4.480
NWSQ79	19/12/2013	Call	24.500	6.830	6.830	0.000		74	4.100
NWSFZ9	19/12/2013	Call	24.950	6.430	6.430	0.000		299	3.740
NWSRN9	19/12/2013	Call	25.390	6.045	6.045	0.000		54	3.390
NWSKE9	19/12/2013	Call	25.840	5.655	5.655	0.000		19	3.070
NWSS49	19/12/2013	Call	26.280	5.295	5.295	0.000		10	2.750
NWSSY9	19/12/2013	Call	26.730	4.925	4.925	0.000		150	2.460
NWSD67	19/12/2013	Call	26.740	5.085	5.085	0.000		15	2.660
NWSUV9	19/12/2013	Call	27.170	4.575	4.575	0.000		105	2.195
NWSVO9	19/12/2013	Call	27.620	4.230	4.230	0.000		72	1.970
NWSW59	19/12/2013	Call	28.060	3.905	3.905	0.000		79	1.745
NWSX49	19/12/2013	Call	28.510	3.585	3.585	0.000		98	1.560
NWSZB9	19/12/2013	Call	28.950	3.280	3.280	0.000		178	1.370
NWSZR9	19/12/2013	Call	29.400	2.995	2.995	0.000		135	1.215
NWSCR7	19/12/2013	Call	29.850	2.705	2.705	0.000		127	1.065
NWSG77	19/12/2013	Call	30.290	2.455	2.455	0.000		0	0.935
NWSJA7	19/12/2013	Call	30.740	2.200	2.200	0.000		30	0.815
NWSJQ7	19/12/2013	Call	31.180	1.980	1.980	0.000		57	0.710
NWSL87	19/12/2013	Call	31.630	1.775	1.775	0.000		45	0.615
NWSLA7	19/12/2013	Call	32.070	1.595	1.595	0.000		30	0.525
NWSLS7	19/12/2013	Call	32.520	1.425	1.425	0.000		45	0.460
NWSMM7	19/12/2013	Call	32.960	1.265	1.265	0.000		25	0.395
NWSNP7	19/12/2013	Call	33.410	1.125	1.125	0.000		20	0.340
NWSP67	19/12/2013	Call	33.850	0.990	0.990	0.000		15	0.290
NWSQ17	19/12/2013	Call	34.300	0.880	0.880	0.000		0	0.245
NWSV98	27/03/2014	Call	14.250	16.820	16.820	0.000		0	14.735
NWSVB8	27/03/2014	Call	15.150	15.935	15.935	0.000		0	13.755
NWSVD8	27/03/2014	Call	16.040	15.065	15.065	0.000		0	12.785
NWSVF8	27/03/2014	Call	16.930	14.190	14.190	0.000		0	11.815
NWSV58	27/03/2014	Call	17.820	13.320	13.320	0.000		0	10.855
NWSV78	27/03/2014	Call	18.710	12.445	12.445	0.000		0	9.915
NWSV38	27/03/2014	Call	19.600	11.575	11.575	0.000		0	8.985
NWSV18	27/03/2014	Call	20.490	10.725	10.725	0.000		0	8.085
NWSUY8	27/03/2014	Call	21.380	9.895	9.895	0.000		0	7.215
NWSY48	27/03/2014	Call	22.270	9.065	9.065	0.000		0	6.390
NWSEW7	27/03/2014	Call	22.720	8.655	8.655	0.000		0	5.985
NWSYI8	27/03/2014	Call	23.160	8.245	8.245	0.000		0	5.605
NWSE37	27/03/2014	Call	23.610	7.865	7.865	0.000		0	5.225
NWSCY9	27/03/2014	Call	24.050	7.475	7.475	0.000		100	4.865
NWSDU7	27/03/2014	Call	24.500	7.095	7.095	0.000		0	4.515
NWSG29	27/03/2014	Call	24.950	6.710	6.710	0.000		392	4.180
NWSDW7	27/03/2014	Call	25.390	6.330	6.330	0.000		0	3.865
NWSKG9	27/03/2014	Call	25.840	5.970	5.970	0.000		340	3.550
NWSE57	27/03/2014	Call	26.280	5.625	5.625	0.000		0	3.270
NWSS69	27/03/2014	Call	26.730	5.290	5.290	0.000		29	2.995
NWSE77	27/03/2014	Call	27.170	4.960	4.960	0.000		0	2.730
NWSUX9	27/03/2014	Call	27.620	4.650	4.650	0.000		154	2.495
NWSE17	27/03/2014	Call	28.060	4.350	4.350	0.000		0	2.255
NWSW79	27/03/2014	Call	28.510	4.055	4.055	0.000		0	2.050
NWSDY7	27/03/2014	Call	28.950	3.785	3.785	0.000		0	1.850
NWSX69	27/03/2014	Call	29.400	3.510	3.510	0.000		0	1.660
NWSEY7	27/03/2014	Call	29.850	3.260	3.260	0.000		0	1.495
NWSZT9	27/03/2014	Call	30.290	3.025	3.025	0.000		20	1.330
NWSJC7	27/03/2014	Call	30.740	2.785	2.785	0.000		0	1.190
NWSJS7	27/03/2014	Call	31.180	2.585	2.585	0.000		0	1.070
NWSLE7	27/03/2014	Call	31.630	2.375	2.375	0.000		0	0.950
NWSLC7	27/03/2014	Call	32.070	2.180	2.180	0.000		20	0.855
NWSLU7	27/03/2014	Call	32.520	2.010	2.010	0.000		0	0.765
NWSMO7	27/03/2014	Call	32.960	1.840	1.840	0.000		0	0.675
NWSNR7	27/03/2014	Call	33.410	1.675	1.675	0.000		0	0.605
NWSP87	27/03/2014	Call	33.850	1.540	1.540	0.000		0	0.535
NWSQ37	27/03/2014	Call	34.300	1.410	1.410	0.000		0	0.470
NWSVL8	26/06/2014	Call	14.250	16.870	16.870	0.000		0	14.755
NWSVR8	26/06/2014	Call	15.150	16.000	16.000	0.000		30	13.790
NWSVP8	26/06/2014	Call	16.040	15.155	15.155	0.000		0	12.825
NWSVN8	26/06/2014	Call	16.930	14.300	14.300	0.000		0	11.865
NWSVT8	26/06/2014	Call	17.820	13.440	13.440	0.000		0	10.920
NWSVV8	26/06/2014	Call	18.710	12.625	12.625	0.000		0	9.995
NWSVJ8	26/06/2014	Call	19.600	11.770	11.770	0.000		0	9.090
NWSVH8	26/06/2014	Call	20.490	10.940	10.940	0.000		0	8.215
NWSVX8	26/06/2014	Call	21.380	10.130	10.130	0.000		70	7.375
NWSY68	26/06/2014	Call	22.270	9.320	9.320	0.000		0	6.585
NWSYK8	26/06/2014	Call	23.160	8.530	8.530	0.000		0	5.840
NWSD19	26/06/2014	Call	24.050	7.745	7.745	0.000		0	5.145
NWSG49	26/06/2014	Call	24.950	6.975	6.975	0.000		0	4.500
NWSKI9	26/06/2014	Call	25.840	6.230	6.230	0.000		0	3.905
NWSS89	26/06/2014	Call	26.730	5.500	5.500	0.000		0	3.380
NWSUZ9	26/06/2014	Call	27.620	4.810	4.810	0.000		0	2.905
NWSW99	26/06/2014	Call	28.510	4.135	4.135	0.000		0	2.475
NWSX89	26/06/2014	Call	29.400	3.495	3.495	0.000		0	2.105
NWSZV9	26/06/2014	Call	30.290	2.905	2.905	0.000		0	1.785
NWSIJ7	26/06/2014	Call	31.180	2.350	2.350	0.000		0	1.490
NWSJU7	26/06/2014	Call	32.070	1.950	1.950	0.000		0	1.255
NWSLX7	26/06/2014	Call	32.960	1.600	1.600	0.000		0	1.045
NWSMQ7	26/06/2014	Call	33.850	1.315	1.315	0.000		0	0.865
NWSQ57	26/06/2014	Call	34.750	1.060	1.060	0.000		0	0.715
NWSM49	25/09/2014	Call	16.930	14.330	14.330	0.000		0	12.040
NWSJ99	25/09/2014	Call	17.820	13.475	13.475	0.000		0	11.100
NWSJB9	25/09/2014	Call	18.710	12.625	12.625	0.000		0	10.165
NWSJ59	25/09/2014	Call	19.600	11.780	11.780	0.000		0	9.265
NWSJ79	25/09/2014	Call	20.490	10.940	10.940	0.000		0	8.375
NWSIY9	25/09/2014	Call	21.380	10.110	10.110	0.000		0	7.500
NWSJ19	25/09/2014	Call	22.270	9.300	9.300	0.000		0	6.685
NWSJ39	25/09/2014	Call	23.160	8.505	8.505	0.000		0	5.915
NWSJD9	25/09/2014	Call	24.050	7.740	7.740	0.000		0	5.190
NWSJF9	25/09/2014	Call	24.950	6.990	6.990	0.000		0	4.505
NWSKK9	25/09/2014	Call	25.840	6.270	6.270	0.000		0	3.865
NWSSA9	25/09/2014	Call	26.730	5.580	5.580	0.000		0	3.295
NWSV29	25/09/2014	Call	27.620	4.935	4.935	0.000		0	2.775
NWSWB9	25/09/2014	Call	28.510	4.325	4.325	0.000		0	2.305
NWSXA9	25/09/2014	Call	29.400	3.775	3.775	0.000		0	1.910
NWSZX9	25/09/2014	Call	30.290	3.290	3.290	0.000		0	1.595
NWSIL7	25/09/2014	Call	31.180	2.850	2.850	0.000		0	1.315
NWSJW7	25/09/2014	Call	32.070	2.445	2.445	0.000		0	1.070
NWSLZ7	25/09/2014	Call	32.960	2.100	2.100	0.000		0	0.880
NWSMS7	25/09/2014	Call	33.850	1.790	1.790	0.000		0	0.715
NWSQ77	25/09/2014	Call	34.750	1.505	1.505	0.000		0	0.570
NWSUW7	18/12/2014	Call	12.470	18.635	18.635	0.000		500	16.825
NWSUX7	18/12/2014	Call	13.360	17.790	17.790	0.000		0	15.895
NWSV17	18/12/2014	Call	14.250	16.955	16.955	0.000		0	14.985
NWSVW7	18/12/2014	Call	15.150	16.120	16.120	0.000		0	14.100
NWSW88	18/12/2014	Call	16.040	15.305	15.305	0.000		0	13.240
NWSW48	18/12/2014	Call	16.930	14.515	14.515	0.000		0	12.400
NWSW28	18/12/2014	Call	17.820	13.740	13.740	0.000		0	11.590
NWSWC8	18/12/2014	Call	18.710	12.980	12.980	0.000		0	10.815
NWSWA8	18/12/2014	Call	19.600	12.250	12.250	0.000		0	10.060
NWSVZ8	18/12/2014	Call	20.490	11.530	11.530	0.000		0	9.360
NWSW68	18/12/2014	Call	21.380	10.845	10.845	0.000		0	8.665
NWSY88	18/12/2014	Call	22.270	10.090	10.090	0.000		0	7.925
NWSYM8	18/12/2014	Call	23.160	8.670	8.670	0.000		0	6.165
NWSD39	18/12/2014	Call	24.050	7.945	7.945	0.000		0	5.490
NWSG69	18/12/2014	Call	24.950	7.235	7.235	0.000		0	4.870
NWSKM9	18/12/2014	Call	25.840	6.580	6.580	0.000		0	4.290
NWSSC9	18/12/2014	Call	26.730	5.960	5.960	0.000		0	3.765
NWSV49	18/12/2014	Call	27.620	5.365	5.365	0.000		0	3.295
NWSWD9	18/12/2014	Call	28.510	4.830	4.830	0.000		0	2.860
NWSXC9	18/12/2014	Call	29.400	4.320	4.320	0.000		0	2.485
NWSB17	18/12/2014	Call	30.290	3.850	3.850	0.000		0	2.145
NWSIN7	18/12/2014	Call	31.180	3.425	3.425	0.000		0	1.840
NWSJY7	18/12/2014	Call	32.070	3.020	3.020	0.000		0	1.580
NWSM27	18/12/2014	Call	32.960	2.675	2.675	0.000		0	1.340
NWSMU7	18/12/2014	Call	33.850	2.345	2.345	0.000		0	1.150
NWSQF7	18/12/2014	Call	34.750	2.065	2.065	0.000		0	0.965
NWSEQ7	26/03/2015	Call	22.270	9.470	9.470	0.000		0	6.895
NWSEG7	26/03/2015	Call	23.160	8.705	8.705	0.000		0	6.145
NWSE97	26/03/2015	Call	24.050	7.965	7.965	0.000		0	5.460
NWSEM7	26/03/2015	Call	24.950	7.245	7.245	0.000		0	4.825
NWSEO7	26/03/2015	Call	25.840	6.575	6.575	0.000		0	4.230
NWSES7	26/03/2015	Call	26.730	5.935	5.935	0.000		0	3.685
NWSEU7	26/03/2015	Call	27.620	5.325	5.325	0.000		0	3.210
NWSEK7	26/03/2015	Call	28.510	4.775	4.775	0.000		0	2.770
NWSEI7	26/03/2015	Call	29.400	4.255	4.255	0.000		0	2.380
NWSF17	26/03/2015	Call	30.290	3.770	3.770	0.000		0	2.045
NWSIP7	26/03/2015	Call	31.180	3.340	3.340	0.000		0	1.735
NWSK17	26/03/2015	Call	32.070	2.930	2.930	0.000		0	1.480
NWSM47	26/03/2015	Call	32.960	2.580	2.580	0.000		0	1.250
NWSMW7	26/03/2015	Call	33.850	2.250	2.250	0.000		0	1.055
NWSQH7	26/03/2015	Call	34.750	1.960	1.960	0.000		0	0.885
NWSBO9	25/06/2015	Call	15.150	16.155	16.155	0.000		0	14.080
NWSBJ9	25/06/2015	Call	16.040	15.330	15.330	0.000		0	13.175
NWSBH9	25/06/2015	Call	16.930	14.510	14.510	0.000		0	12.295
NWSB49	25/06/2015	Call	17.820	13.705	13.705	0.000		0	11.435
NWSB69	25/06/2015	Call	18.710	12.910	12.910	0.000		0	10.600
NWSB89	25/06/2015	Call	19.600	12.130	12.130	0.000		0	9.790
NWSBF9	25/06/2015	Call	20.490	11.365	11.365	0.000		0	9.015
NWSZW8	25/06/2015	Call	21.380	10.630	10.630	0.000		0	8.285
NWSZY8	25/06/2015	Call	22.270	9.915	9.915	0.000		0	7.580
NWSB29	25/06/2015	Call	23.160	9.225	9.225	0.000		0	6.925
NWSD59	25/06/2015	Call	24.050	8.565	8.565	0.000		0	6.305
NWSG89	25/06/2015	Call	24.950	7.915	7.915	0.000		0	5.720
NWSKO9	25/06/2015	Call	25.840	7.325	7.325	0.000		0	5.190
NWSSE9	25/06/2015	Call	26.730	6.740	6.740	0.000		0	4.675
NWSV69	25/06/2015	Call	27.620	6.215	6.215	0.000		0	4.230
NWSWF9	25/06/2015	Call	28.510	5.690	5.690	0.000		0	3.790
NWSXF9	25/06/2015	Call	29.400	5.230	5.230	0.000		0	3.420
NWSB37	25/06/2015	Call	30.290	4.775	4.775	0.000		0	3.055
NWSIR7	25/06/2015	Call	31.180	4.370	4.370	0.000		0	2.740
NWSK37	25/06/2015	Call	32.070	3.980	3.980	0.000		0	2.445
NWSM67	25/06/2015	Call	32.960	3.620	3.620	0.000		0	2.180
NWSMY7	25/06/2015	Call	33.850	3.300	3.300	0.000		0	1.945
NWSQJ7	25/06/2015	Call	34.750	2.975	2.975	0.000		0	1.715
NWSQV9	17/12/2015	Call	18.710	12.925	12.925	0.000		0	10.540
NWSQX9	17/12/2015	Call	19.600	12.125	12.125	0.000		0	9.700
NWSQP9	17/12/2015	Call	20.490	11.340	11.340	0.000		0	8.880
NWSQL9	17/12/2015	Call	21.380	10.570	10.570	0.000		25	8.095
NWSQR9	17/12/2015	Call	22.270	9.820	9.820	0.000		0	7.355
NWSQT9	17/12/2015	Call	23.160	9.090	9.090	0.000		0	6.650
NWSQZ9	17/12/2015	Call	24.050	8.390	8.390	0.000		0	5.980
NWSR29	17/12/2015	Call	24.950	7.715	7.715	0.000		0	5.370
NWSQN9	17/12/2015	Call	25.840	7.065	7.065	0.000		0	4.800
NWSSG9	17/12/2015	Call	26.730	6.460	6.460	0.000		0	4.255
NWSV89	17/12/2015	Call	27.620	5.880	5.880	0.000		0	3.785
NWSWH9	17/12/2015	Call	28.510	5.335	5.335	0.000		0	3.340
NWSXH9	17/12/2015	Call	29.400	4.835	4.835	0.000		0	2.945
NWSB57	17/12/2015	Call	30.290	4.355	4.355	0.000		0	2.585
NWSIT7	17/12/2015	Call	31.180	3.930	3.930	0.000		0	2.260
NWSK57	17/12/2015	Call	32.070	3.510	3.510	0.000		0	1.975
NWSM87	17/12/2015	Call	32.960	3.160	3.160	0.000		0	1.715
NWSN17	17/12/2015	Call	33.850	2.805	2.805	0.000		0	1.490
NWSQL7	17/12/2015	Call	34.750	2.510	2.510	0.000		0	1.290
NWSTY8	27/06/2013	Put	14.250	0.000	0.000	0.000		220	0.000
NWSKR9	27/06/2013	Put	14.260	0.000	0.000	0.000		0	0.000
NWSU18	27/06/2013	Put	15.150	0.000	0.000	0.000		30	0.000
NWSKS9	27/06/2013	Put	15.160	0.000	0.000	0.000		0	0.000
NWSXK9	27/06/2013	Put	15.600	0.000	0.000	0.000		0	0.000
NWSTS8	27/06/2013	Put	16.040	0.000	0.000	0.000		99	0.000
NWSKV9	27/06/2013	Put	16.050	0.000	0.000	0.000		0	0.000
NWSBM9	27/06/2013	Put	16.480	0.000	0.000	0.000		78	0.000
NWSTU8	27/06/2013	Put	16.930	0.000	0.000	0.000		40	0.000
NWSKW9	27/06/2013	Put	16.940	0.000	0.000	0.000		60	0.000
NWSZN8	27/06/2013	Put	17.370	0.000	0.000	0.000		70	0.000
NWSTW8	27/06/2013	Put	17.820	0.000	0.000	0.000		186	0.000
NWSKZ9	27/06/2013	Put	17.830	0.000	0.000	0.000		36	0.000
NWSZP8	27/06/2013	Put	18.260	0.000	0.000	0.000		211	0.000
NWSU58	27/06/2013	Put	18.710	0.000	0.000	0.000		360	0.000
NWSL19	27/06/2013	Put	18.720	0.000	0.000	0.000		0	0.000
NWSZJ8	27/06/2013	Put	19.150	0.000	0.000	0.000		10	0.000
NWSU38	27/06/2013	Put	19.600	0.000	0.000	0.000		115	0.000
NWSL49	27/06/2013	Put	19.610	0.000	0.000	0.000		0	0.000
NWSZL8	27/06/2013	Put	20.050	0.000	0.000	0.000		10	0.000
NWSD47	27/06/2013	Put	20.060	0.000	0.000	0.000		0	0.000
NWSSG8	27/06/2013	Put	20.490	0.000	0.000	0.000		122	0.000
NWSZV8	27/06/2013	Put	20.940	0.000	0.000	0.000		40	0.000
NWSU78	27/06/2013	Put	21.380	0.000	0.000	0.000		282	0.000
NWSZT8	27/06/2013	Put	21.830	0.000	0.000	0.000		50	0.000
NWSSJ8	27/06/2013	Put	22.270	0.000	0.000	0.000		288	0.000
NWSZR8	27/06/2013	Put	22.720	0.000	0.000	0.000		105	0.001
NWSYD8	27/06/2013	Put	23.160	0.000	0.000	0.000		89	0.002
NWSE39	27/06/2013	Put	23.610	0.000	0.000	0.000		22	0.006
NWSFW9	27/06/2013	Put	24.050	0.000	0.000	0.000		315	0.015
NWSK77	27/06/2013	Put	24.060	0.000	0.000	0.000		0	0.008
NWSGZ9	27/06/2013	Put	24.500	0.000	0.000	0.000		977	0.020
NWSKA7	27/06/2013	Put	24.510	0.000	0.000	0.000		0	0.020
NWSJW9	27/06/2013	Put	24.950	0.000	0.000	0.000		189	0.030
NWSKB7	27/06/2013	Put	24.960	0.000	0.000	0.000		0	0.030
NWSKB9	27/06/2013	Put	25.390	0.000	0.000	0.000		597	0.055
NWSRQ7	27/06/2013	Put	25.400	0.000	0.000	0.000		0	0.055
NWSRK9	27/06/2013	Put	25.840	0.000	0.000	0.000		1,446	0.100
NWSCV7	27/06/2013	Put	25.850	0.000	0.000	0.000		0	0.105
NWSS19	27/06/2013	Put	26.280	0.001	0.001	0.000		195	0.190
NWSCU7	27/06/2013	Put	26.290	0.000	0.000	0.000		30	0.180
NWSSV9	27/06/2013	Put	26.730	0.002	0.002	0.000		502	0.315
NWSRR7	27/06/2013	Put	26.740	0.000	0.000	0.000		0	0.320
NWSUQ9	27/06/2013	Put	27.170	0.005	0.005	0.000		361	0.510
NWSRU7	27/06/2013	Put	27.180	0.000	0.000	0.000		62	0.525
NWSVJ9	27/06/2013	Put	27.620	0.010	0.010	0.000		465	0.470
NWSRY7	27/06/2013	Put	27.630	0.001	0.001	0.000		0	0.810
NWSVZ9	27/06/2013	Put	28.060	0.025	0.025	0.000		489	1.165
NWSRZ7	27/06/2013	Put	28.070	0.004	0.004	0.000		35	1.160
NWSWY9	27/06/2013	Put	28.510	0.050	0.050	0.000		411	1.570
NWSS37	27/06/2013	Put	28.520	0.015	0.015	0.000		0	1.570
NWSZ49	27/06/2013	Put	28.950	0.075	0.075	0.000		112	2.040
NWSPK7	27/06/2013	Put	28.960	0.030	0.030	0.000		0	2.015
NWSZK9	27/06/2013	Put	29.400	0.115	0.115	0.000		276	2.530
NWSPN7	27/06/2013	Put	29.410	0.070	0.070	0.000		0	2.485
NWSCK7	27/06/2013	Put	29.850	0.205	0.205	0.000		76	2.975
NWSPO7	27/06/2013	Put	29.860	0.145	0.145	0.000		0	2.970
NWSFZ7	27/06/2013	Put	30.290	0.300	0.300	0.000		349	3.470
NWSJ17	27/06/2013	Put	30.740	0.445	0.445	0.000		229	3.970
NWSJH7	27/06/2013	Put	31.180	0.715	0.715	0.000		19	4.470
NWSKO7	27/06/2013	Put	31.630	0.995	0.995	0.000		0	4.970
NWSKQ7	27/06/2013	Put	32.070	1.325	1.325	0.000		0	5.470
NWSLJ7	27/06/2013	Put	32.520	1.705	1.705	0.000		0	5.970
NWSMD7	27/06/2013	Put	32.960	2.100	2.100	0.000		0	6.470
NWSN67	27/06/2013	Put	33.410	2.525	2.525	0.000		0	6.970
NWSNW7	27/06/2013	Put	33.850	2.955	2.955	0.000		0	7.470
NWSPR7	27/06/2013	Put	34.300	3.400	3.400	0.000		0	7.970
NWSCY7	25/07/2013	Put	18.720	0.000	0.000	0.000		0	0.000
NWSTK9	25/07/2013	Put	20.490	0.000	0.000	0.000		0	0.001
NWST89	25/07/2013	Put	20.940	0.000	0.000	0.000		15	0.002
NWSTM9	25/07/2013	Put	21.380	0.000	0.000	0.000		0	0.005
NWST69	25/07/2013	Put	21.830	0.000	0.000	0.000		30	0.009
NWST49	25/07/2013	Put	22.270	0.000	0.000	0.000		15	0.015
NWSTO9	25/07/2013	Put	22.720	0.000	0.000	0.000		0	0.030
NWST29	25/07/2013	Put	23.160	0.000	0.000	0.000		30	0.050
NWSTQ9	25/07/2013	Put	23.610	0.001	0.001	0.000		0	0.075
NWSTI9	25/07/2013	Put	24.050	0.001	0.001	0.000		74	0.105
NWSKD7	25/07/2013	Put	24.060	0.001	0.001	0.000		0	0.125
NWSTS9	25/07/2013	Put	24.500	0.003	0.003	0.000		80	0.145
NWSKF7	25/07/2013	Put	24.510	0.002	0.002	0.000		0	0.175
NWSTG9	25/07/2013	Put	24.950	0.005	0.005	0.000		60	0.200
NWSKI7	25/07/2013	Put	24.960	0.004	0.004	0.000		60	0.235
NWSTU9	25/07/2013	Put	25.390	0.010	0.010	0.000		1,106	0.275
NWSTA9	25/07/2013	Put	25.840	0.015	0.015	0.000		100	0.375
NWSD37	25/07/2013	Put	25.850	0.015	0.015	0.000		0	0.440
NWSTE9	25/07/2013	Put	26.280	0.030	0.030	0.000		300	0.520
NWSCZ7	25/07/2013	Put	26.290	0.020	0.020	0.000		0	0.575
NWSTC9	25/07/2013	Put	26.730	0.045	0.045	0.000		89	0.700
NWSS57	25/07/2013	Put	26.740	0.040	0.040	0.000		0	0.750
NWSUS9	25/07/2013	Put	27.170	0.075	0.075	0.000		150	0.905
NWSS67	25/07/2013	Put	27.180	0.060	0.060	0.000		0	0.980
NWSVL9	25/07/2013	Put	27.620	0.110	0.110	0.000		0	1.165
NWSS97	25/07/2013	Put	27.630	0.095	0.095	0.000		0	1.250
NWSW29	25/07/2013	Put	28.060	0.160	0.160	0.000		100	1.475
NWSSA7	25/07/2013	Put	28.070	0.145	0.145	0.000		0	1.555
NWSX19	25/07/2013	Put	28.510	0.230	0.230	0.000		83	1.960
NWSZ69	25/07/2013	Put	28.950	0.320	0.320	0.000		80	2.280
NWSZM9	25/07/2013	Put	29.400	0.415	0.415	0.380	140	100	2.675
NWSCM7	25/07/2013	Put	29.850	0.575	0.575	0.590	20	80	3.105
NWSG27	25/07/2013	Put	30.290	0.750	0.750	0.770	20	327	3.505
NWSJ37	25/07/2013	Put	30.740	0.850	0.850	0.955	20	0	3.990
NWSJJ7	25/07/2013	Put	31.180	1.165	1.165	0.000		10	4.475
NWSKS7	25/07/2013	Put	31.630	1.440	1.440	0.000		0	4.970
NWSKU7	25/07/2013	Put	32.070	1.730	1.730	0.000		0	5.470
NWSLL7	25/07/2013	Put	32.520	2.050	2.050	0.000		0	5.970
NWSMF7	25/07/2013	Put	32.960	2.390	2.390	0.000		40	6.470
NWSN87	25/07/2013	Put	33.410	2.760	2.760	0.000		0	6.970
NWSNY7	25/07/2013	Put	33.850	3.130	3.130	0.000		0	7.470
NWSPT7	25/07/2013	Put	34.300	3.530	3.530	0.000		0	7.970
NWSYU9	29/08/2013	Put	21.380	0.001	0.001	0.000		0	0.020
NWSYS9	29/08/2013	Put	21.830	0.002	0.002	0.000		49	0.035
NWSYM9	29/08/2013	Put	22.270	0.003	0.003	0.000		19	0.055
NWSYC9	29/08/2013	Put	22.720	0.005	0.005	0.000		68	0.080
NWSXZ9	29/08/2013	Put	23.160	0.008	0.008	0.000		30	0.115
NWSYE9	29/08/2013	Put	23.610	0.015	0.015	0.000		0	0.165
NWSY29	29/08/2013	Put	24.050	0.020	0.020	0.000		61	0.235
NWSYG9	29/08/2013	Put	24.500	0.030	0.030	0.000		0	0.320
NWSYK9	29/08/2013	Put	24.950	0.045	0.045	0.000		0	0.415
NWSXW9	29/08/2013	Put	25.390	0.065	0.065	0.000		40	0.520
NWSYI9	29/08/2013	Put	25.840	0.090	0.090	0.000		59	0.665
NWSY49	29/08/2013	Put	26.280	0.125	0.125	0.000		50	0.825
NWSYO9	29/08/2013	Put	26.730	0.170	0.170	0.000		50	1.010
NWSY89	29/08/2013	Put	27.170	0.225	0.225	0.000		0	1.240
NWSYQ9	29/08/2013	Put	27.620	0.295	0.295	0.000		20	1.470
NWSY69	29/08/2013	Put	28.060	0.380	0.380	0.000		0	1.770
NWSYA9	29/08/2013	Put	28.510	0.485	0.485	0.000		24	2.195
NWSZ89	29/08/2013	Put	28.950	0.600	0.600	0.000		0	2.550
NWSZO9	29/08/2013	Put	29.400	0.740	0.740	0.000		100	2.895
NWSCO7	29/08/2013	Put	29.850	0.885	0.885	0.000		110	3.225
NWSG47	29/08/2013	Put	30.290	1.120	1.120	0.000		50	3.695
NWSJ57	29/08/2013	Put	30.740	1.280	1.280	0.000		50	4.085
NWSJL7	29/08/2013	Put	31.180	1.495	1.495	0.000		162	4.540
NWSKY7	29/08/2013	Put	31.630	1.745	1.745	0.000		0	5.005
NWSKW7	29/08/2013	Put	32.070	2.020	2.020	0.000		0	5.485
NWSLN7	29/08/2013	Put	32.520	2.315	2.315	0.000		0	5.975
NWSMH7	29/08/2013	Put	32.960	2.620	2.620	0.000		0	6.470
NWSNK7	29/08/2013	Put	33.410	2.960	2.960	0.000		0	6.970
NWSP17	29/08/2013	Put	33.850	3.300	3.300	0.000		0	7.470
NWSPV7	29/08/2013	Put	34.300	3.670	3.670	0.000		0	7.970
NWSM79	26/09/2013	Put	12.480	0.000	0.000	0.000		0	0.000
NWSM89	26/09/2013	Put	13.370	0.000	0.000	0.000		0	0.000
NWSUJ8	26/09/2013	Put	14.250	0.000	0.000	0.000		30	0.000
NWSMB9	26/09/2013	Put	14.260	0.000	0.000	0.000		0	0.000
NWSMC9	26/09/2013	Put	14.710	0.000	0.000	0.000		0	0.000
NWSUL8	26/09/2013	Put	15.150	0.000	0.000	0.000		30	0.001
NWSMF9	26/09/2013	Put	15.160	0.000	0.000	0.000		0	0.001
NWSMG9	26/09/2013	Put	15.600	0.001	0.001	0.000		0	0.001
NWSUP8	26/09/2013	Put	16.040	0.000	0.000	0.000		100	0.002
NWSMJ9	26/09/2013	Put	16.050	0.001	0.001	0.000		0	0.002
NWSMK9	26/09/2013	Put	16.490	0.002	0.002	0.000		26	0.003
NWSUN8	26/09/2013	Put	16.930	0.000	0.000	0.000		70	0.005
NWSMN9	26/09/2013	Put	16.940	0.002	0.002	0.000		0	0.005
NWSN69	26/09/2013	Put	17.370	0.000	0.000	0.000		0	0.008
NWSMO9	26/09/2013	Put	17.380	0.003	0.003	0.000		0	0.008
NWSUB8	26/09/2013	Put	17.820	0.000	0.000	0.000		10	0.010
NWSMR9	26/09/2013	Put	17.830	0.005	0.005	0.000		0	0.010
NWSIJ9	26/09/2013	Put	18.260	0.000	0.000	0.000		30	0.015
NWSMS9	26/09/2013	Put	18.270	0.007	0.007	0.000		0	0.020
NWSU98	26/09/2013	Put	18.710	0.000	0.000	0.000		80	0.020
NWSMV9	26/09/2013	Put	18.720	0.010	0.010	0.000		0	0.025
NWSIL9	26/09/2013	Put	19.150	0.000	0.000	0.000		20	0.030
NWSMW9	26/09/2013	Put	19.160	0.015	0.015	0.000		0	0.040
NWSUH8	26/09/2013	Put	19.600	0.000	0.000	0.000		70	0.035
NWSMZ9	26/09/2013	Put	19.610	0.020	0.020	0.000		0	0.080
NWSIN9	26/09/2013	Put	20.050	0.001	0.001	0.000		50	0.050
NWSBH7	26/09/2013	Put	20.060	0.030	0.030	0.000		0	0.085
NWSUF8	26/09/2013	Put	20.490	0.001	0.001	0.000		110	0.065
NWSBI7	26/09/2013	Put	20.500	0.035	0.035	0.000		0	0.100
NWSIT9	26/09/2013	Put	20.940	0.002	0.002	0.000		121	0.080
NWSBL7	26/09/2013	Put	20.950	0.050	0.050	0.000		0	0.125
NWSUD8	26/09/2013	Put	21.380	0.004	0.004	0.000		299	0.105
NWSBM7	26/09/2013	Put	21.390	0.055	0.055	0.000		0	0.165
NWSIV9	26/09/2013	Put	21.830	0.007	0.007	0.000		45	0.135
NWSBQ7	26/09/2013	Put	21.840	0.065	0.065	0.000		0	0.195
NWSY18	26/09/2013	Put	22.270	0.010	0.010	0.000		28	0.175
NWSBR7	26/09/2013	Put	22.280	0.070	0.070	0.000		40	0.235
NWSIR9	26/09/2013	Put	22.720	0.015	0.015	0.000		63	0.215
NWSBU7	26/09/2013	Put	22.730	0.085	0.085	0.000		0	0.305
NWSYF8	26/09/2013	Put	23.160	0.025	0.025	0.000		200	0.270
NWSBV7	26/09/2013	Put	23.170	0.090	0.090	0.000		0	0.335
NWSIP9	26/09/2013	Put	23.610	0.035	0.035	0.000		0	0.335
NWSCV9	26/09/2013	Put	24.050	0.050	0.050	0.000		219	0.410
NWSIX9	26/09/2013	Put	24.500	0.065	0.065	0.000		55	0.505
NWSFY9	26/09/2013	Put	24.950	0.095	0.095	0.000		130	0.605
NWSKD9	26/09/2013	Put	25.390	0.125	0.125	0.000		90	0.735
NWSRM9	26/09/2013	Put	25.840	0.165	0.165	0.000		30	0.875
NWSS39	26/09/2013	Put	26.280	0.215	0.215	0.000		20	1.060
NWSSX9	26/09/2013	Put	26.730	0.275	0.275	0.000		40	1.270
NWSUU9	26/09/2013	Put	27.170	0.350	0.350	0.000		40	1.505
NWSVN9	26/09/2013	Put	27.620	0.435	0.435	0.000		30	1.775
NWSW49	26/09/2013	Put	28.060	0.540	0.540	0.000		0	2.070
NWSX39	26/09/2013	Put	28.510	0.660	0.660	0.000		0	2.380
NWSZA9	26/09/2013	Put	28.950	0.795	0.795	0.000		0	2.725
NWSZQ9	26/09/2013	Put	29.400	0.950	0.950	0.000		30	3.075
NWSCQ7	26/09/2013	Put	29.850	1.120	1.120	0.000		20	3.455
NWSG67	26/09/2013	Put	30.290	1.290	1.290	0.000		0	3.850
NWSJ77	26/09/2013	Put	30.740	1.505	1.505	0.000		0	4.260
NWSJN7	26/09/2013	Put	31.180	1.735	1.735	0.000		0	4.690
NWSL17	26/09/2013	Put	31.630	1.980	1.980	0.000		0	5.125
NWSL37	26/09/2013	Put	32.070	2.250	2.250	0.000		0	5.580
NWSLP7	26/09/2013	Put	32.520	2.535	2.535	0.000		0	6.035
NWSMJ7	26/09/2013	Put	32.960	2.840	2.840	0.000		0	6.510
NWSNM7	26/09/2013	Put	33.410	3.155	3.155	0.000		0	6.990
NWSP37	26/09/2013	Put	33.850	3.490	3.490	0.000		0	7.475
NWSPX7	26/09/2013	Put	34.300	3.835	3.835	0.000		0	7.970
NWSIW7	24/10/2013	Put	23.610	0.140	0.140	0.000		40	0.430
NWSI77	24/10/2013	Put	24.050	0.165	0.165	0.000		20	0.535
NWSGK7	24/10/2013	Put	24.500	0.195	0.195	0.000		20	0.650
NWSI97	24/10/2013	Put	24.950	0.225	0.225	0.000		0	0.785
NWSGM7	24/10/2013	Put	25.390	0.265	0.265	0.000		20	0.930
NWSGQ7	24/10/2013	Put	25.840	0.315	0.315	0.000		0	1.105
NWSI17	24/10/2013	Put	26.280	0.360	0.360	0.000		0	1.290
NWSGS7	24/10/2013	Put	26.730	0.430	0.430	0.000		30	1.510
NWSGY7	24/10/2013	Put	27.170	0.520	0.520	0.000		57	1.735
NWSI57	24/10/2013	Put	27.620	0.620	0.620	0.000		30	1.995
NWSI37	24/10/2013	Put	28.060	0.720	0.720	0.000		0	2.265
NWSGO7	24/10/2013	Put	28.510	0.850	0.850	0.000		0	2.565
NWSIG7	24/10/2013	Put	28.950	0.975	0.975	0.000		0	2.880
NWSGW7	24/10/2013	Put	29.400	1.135	1.135	0.000		16	3.215
NWSII7	24/10/2013	Put	29.850	1.300	1.300	0.000		0	3.575
NWSGU7	24/10/2013	Put	30.290	1.490	1.490	0.000		20	3.945
NWSJ97	24/10/2013	Put	30.740	1.700	1.700	0.000		0	4.310
NWSJP7	24/10/2013	Put	31.180	1.930	1.930	0.000		0	4.710
NWSL77	24/10/2013	Put	31.630	2.190	2.190	0.000		0	5.200
NWSL57	24/10/2013	Put	32.070	2.465	2.465	0.000		0	5.640
NWSLR7	24/10/2013	Put	32.520	2.755	2.755	0.000		0	6.095
NWSML7	24/10/2013	Put	32.960	3.060	3.060	0.000		0	6.555
NWSNO7	24/10/2013	Put	33.410	3.385	3.385	0.000		0	7.025
NWSP57	24/10/2013	Put	33.850	3.705	3.705	0.000		0	7.505
NWSPZ7	24/10/2013	Put	34.300	4.050	4.050	0.000		0	7.985
NWSSF7	28/11/2013	Put	25.390	0.190	0.190	0.000		0	0.970
NWSSH7	28/11/2013	Put	25.840	0.245	0.245	0.000		0	1.160
NWSSD7	28/11/2013	Put	26.280	0.305	0.305	0.000		0	1.405
NWSRO7	28/11/2013	Put	26.730	0.385	0.385	0.000		0	1.625
NWSQY7	28/11/2013	Put	27.170	0.465	0.465	0.000		0	1.820
NWSQQ7	28/11/2013	Put	27.620	0.610	0.610	0.000		0	2.040
NWSQW7	28/11/2013	Put	28.060	0.720	0.720	0.000		0	2.390
NWSRM7	28/11/2013	Put	28.510	0.860	0.860	0.000		0	2.705
NWSQU7	28/11/2013	Put	28.950	1.035	1.035	0.000		0	3.030
NWSRK7	28/11/2013	Put	29.400	1.215	1.215	0.000		0	3.385
NWSQO7	28/11/2013	Put	29.850	1.400	1.400	0.000		0	3.745
NWSR77	28/11/2013	Put	30.290	1.560	1.560	0.000		0	4.085
NWSR17	28/11/2013	Put	30.740	1.760	1.760	0.000		0	4.465
NWSR97	28/11/2013	Put	31.180	1.995	1.995	0.000		0	4.870
NWSRI7	28/11/2013	Put	31.630	2.240	2.240	0.000		0	5.285
NWSR37	28/11/2013	Put	32.070	2.500	2.500	0.000		0	5.715
NWSRG7	28/11/2013	Put	32.520	2.785	2.785	0.000		0	6.155
NWSR57	28/11/2013	Put	32.960	3.070	3.070	0.000		0	6.600
NWSQS7	28/11/2013	Put	33.410	3.385	3.385	0.000		0	7.060
NWSQA7	19/12/2013	Put	7.130	0.000	0.000	0.000		0	0.000
NWSQC7	19/12/2013	Put	8.020	0.000	0.000	0.000		0	0.000
NWSQD7	19/12/2013	Put	8.910	0.000	0.000	0.000		0	0.000
NWSNW8	19/12/2013	Put	12.470	0.000	0.000	0.000		0	0.001
NWSNZ8	19/12/2013	Put	13.360	0.001	0.001	0.000		0	0.002
NWSP18	19/12/2013	Put	14.250	0.001	0.001	0.000		35	0.003
NWSVV7	19/12/2013	Put	15.150	0.003	0.003	0.000		0	0.006
NWSXL9	19/12/2013	Put	15.600	0.002	0.002	0.000		0	0.009
NWSUV8	19/12/2013	Put	16.040	0.007	0.007	0.000		120	0.010
NWSUR8	19/12/2013	Put	16.930	0.015	0.015	0.000		94	0.025
NWSSV7	19/12/2013	Put	17.820	0.025	0.025	0.000		260	0.045
NWSUT8	19/12/2013	Put	18.710	0.045	0.045	0.000		0	0.075
NWSQC9	19/12/2013	Put	19.150	0.050	0.050	0.000		70	0.090
NWSSW7	19/12/2013	Put	19.600	0.060	0.060	0.000		301	0.115
NWSQK9	19/12/2013	Put	20.050	0.065	0.065	0.000		60	0.140
NWSSZ7	19/12/2013	Put	20.490	0.075	0.075	0.000		110	0.165
NWSBX7	19/12/2013	Put	20.500	0.075	0.075	0.000		0	0.260
NWSQI9	19/12/2013	Put	20.940	0.090	0.090	0.000		100	0.205
NWSC17	19/12/2013	Put	20.950	0.085	0.085	0.000		0	0.280
NWSUX8	19/12/2013	Put	21.380	0.105	0.105	0.000		56	0.245
NWSC27	19/12/2013	Put	21.390	0.095	0.095	0.000		0	0.350
NWSQE9	19/12/2013	Put	21.830	0.125	0.125	0.000		71	0.300
NWSC57	19/12/2013	Put	21.840	0.110	0.110	0.000		240	0.385
NWSY38	19/12/2013	Put	22.270	0.150	0.150	0.000		183	0.355
NWSC67	19/12/2013	Put	22.280	0.140	0.140	0.000		30	0.450
NWSQG9	19/12/2013	Put	22.720	0.175	0.175	0.000		45	0.420
NWSB77	19/12/2013	Put	22.730	0.150	0.150	0.000		12	0.535
NWSYH8	19/12/2013	Put	23.160	0.210	0.210	0.000		315	0.505
NWSBF7	19/12/2013	Put	23.170	0.170	0.170	0.000		26	0.595
NWSQA9	19/12/2013	Put	23.610	0.245	0.245	0.000		1,120	0.600
NWSCX9	19/12/2013	Put	24.050	0.285	0.285	0.000		655	0.710
NWSQ89	19/12/2013	Put	24.500	0.335	0.335	0.000		80	0.830
NWSG19	19/12/2013	Put	24.950	0.385	0.385	0.000		138	0.970
NWSRO9	19/12/2013	Put	25.390	0.440	0.440	0.000		85	1.120
NWSKF9	19/12/2013	Put	25.840	0.510	0.510	0.000		50	1.295
NWSS59	19/12/2013	Put	26.280	0.575	0.575	0.000		42	1.480
NWSSZ9	19/12/2013	Put	26.730	0.660	0.660	0.000		105	1.695
NWSD77	19/12/2013	Put	26.740	0.695	0.695	0.000		0	1.895
NWSUW9	19/12/2013	Put	27.170	0.750	0.750	0.000		97	1.920
NWSVP9	19/12/2013	Put	27.620	0.850	0.850	0.000		90	2.195
NWSW69	19/12/2013	Put	28.060	0.960	0.960	0.945	3	81	2.470
NWSX59	19/12/2013	Put	28.510	1.075	1.075	0.000		30	2.780
NWSZC9	19/12/2013	Put	28.950	1.210	1.210	0.000		20	3.095
NWSZS9	19/12/2013	Put	29.400	1.355	1.355	0.000		0	3.440
NWSCS7	19/12/2013	Put	29.850	1.510	1.510	0.000		0	3.790
NWSG87	19/12/2013	Put	30.290	1.685	1.685	0.000		20	4.165
NWSJB7	19/12/2013	Put	30.740	1.865	1.865	0.000		0	4.550
NWSJR7	19/12/2013	Put	31.180	2.070	2.070	0.000		0	4.945
NWSL97	19/12/2013	Put	31.630	2.315	2.315	0.000		0	5.355
NWSLB7	19/12/2013	Put	32.070	2.575	2.575	0.000		0	5.775
NWSLT7	19/12/2013	Put	32.520	2.855	2.855	0.000		0	6.210
NWSMN7	19/12/2013	Put	32.960	3.135	3.135	0.000		0	6.650
NWSNQ7	19/12/2013	Put	33.410	3.450	3.450	0.000		0	7.100
NWSP77	19/12/2013	Put	33.850	3.760	3.760	0.000		0	7.560
NWSQ27	19/12/2013	Put	34.300	4.090	4.090	0.000		0	8.030
NWSVA8	27/03/2014	Put	14.250	0.001	0.001	0.000		0	0.007
NWSVC8	27/03/2014	Put	15.150	0.002	0.002	0.000		0	0.015
NWSVE8	27/03/2014	Put	16.040	0.005	0.005	0.000		0	0.025
NWSVG8	27/03/2014	Put	16.930	0.009	0.009	0.000		8	0.040
NWSV68	27/03/2014	Put	17.820	0.045	0.045	0.000		0	0.060
NWSV88	27/03/2014	Put	18.710	0.055	0.055	0.000		0	0.095
NWSV48	27/03/2014	Put	19.600	0.065	0.065	0.000		20	0.140
NWSV28	27/03/2014	Put	20.490	0.095	0.095	0.000		50	0.200
NWSUZ8	27/03/2014	Put	21.380	0.140	0.140	0.000		120	0.275
NWSY58	27/03/2014	Put	22.270	0.185	0.185	0.000		20	0.380
NWSEX7	27/03/2014	Put	22.720	0.215	0.215	0.000		20	0.425
NWSYJ8	27/03/2014	Put	23.160	0.265	0.265	0.000		40	0.470
NWSE47	27/03/2014	Put	23.610	0.290	0.290	0.000		100	0.520
NWSCZ9	27/03/2014	Put	24.050	0.340	0.340	0.000		80	0.580
NWSDV7	27/03/2014	Put	24.500	0.390	0.390	0.000		20	0.640
NWSG39	27/03/2014	Put	24.950	0.455	0.455	0.000		20	0.720
NWSDX7	27/03/2014	Put	25.390	0.570	0.570	0.000		0	0.800
NWSKH9	27/03/2014	Put	25.840	0.625	0.625	0.000		142	0.905
NWSE67	27/03/2014	Put	26.280	0.760	0.760	0.000		0	1.010
NWSS79	27/03/2014	Put	26.730	0.845	0.845	0.000		60	1.145
NWSE87	27/03/2014	Put	27.170	1.015	1.015	0.000		20	2.815
NWSUY9	27/03/2014	Put	27.620	1.150	1.150	0.000		0	3.095
NWSE27	27/03/2014	Put	28.060	1.290	1.290	0.000		0	3.370
NWSW89	27/03/2014	Put	28.510	1.460	1.460	0.000		0	3.660
NWSDZ7	27/03/2014	Put	28.950	1.630	1.630	0.000		0	3.975
NWSX79	27/03/2014	Put	29.400	1.805	1.805	0.000		0	4.290
NWSEZ7	27/03/2014	Put	29.850	2.015	2.015	0.000		0	4.610
NWSZU9	27/03/2014	Put	30.290	2.215	2.215	0.000		0	4.965
NWSJD7	27/03/2014	Put	30.740	2.430	2.430	0.000		0	5.320
NWSJT7	27/03/2014	Put	31.180	2.665	2.665	0.000		0	5.675
NWSLF7	27/03/2014	Put	31.630	2.910	2.910	0.000		0	6.045
NWSLD7	27/03/2014	Put	32.070	3.155	3.155	0.000		0	6.435
NWSLW7	27/03/2014	Put	32.520	3.430	3.430	0.000		0	6.825
NWSMP7	27/03/2014	Put	32.960	3.705	3.705	0.000		0	7.215
NWSNS7	27/03/2014	Put	33.410	3.985	3.985	0.000		0	7.630
NWSP97	27/03/2014	Put	33.850	4.285	4.285	0.000		0	8.050
NWSQ47	27/03/2014	Put	34.300	4.595	4.595	0.000		0	8.470
NWSVM8	26/06/2014	Put	14.250	0.003	0.003	0.000		0	0.035
NWSVS8	26/06/2014	Put	15.150	0.006	0.006	0.000		0	0.055
NWSVQ8	26/06/2014	Put	16.040	0.010	0.010	0.000		0	0.080
NWSVO8	26/06/2014	Put	16.930	0.020	0.020	0.000		0	0.115
NWSVU8	26/06/2014	Put	17.820	0.055	0.055	0.000		0	0.165
NWSVW8	26/06/2014	Put	18.710	0.080	0.080	0.000		0	0.230
NWSVK8	26/06/2014	Put	19.600	0.110	0.110	0.000		0	0.305
NWSVI8	26/06/2014	Put	20.490	0.145	0.145	0.000		70	0.410
NWSVY8	26/06/2014	Put	21.380	0.215	0.215	0.000		0	0.535
NWSY78	26/06/2014	Put	22.270	0.265	0.265	0.000		0	0.685
NWSYL8	26/06/2014	Put	23.160	0.350	0.350	0.000		0	0.875
NWSD29	26/06/2014	Put	24.050	0.455	0.455	0.000		0	1.105
NWSG59	26/06/2014	Put	24.950	0.590	0.590	0.000		0	1.375
NWSKJ9	26/06/2014	Put	25.840	0.780	0.780	0.000		0	1.680
NWSS99	26/06/2014	Put	26.730	1.000	1.000	0.000		20	2.060
NWSV19	26/06/2014	Put	27.620	1.245	1.245	0.000		0	3.370
NWSWA9	26/06/2014	Put	28.510	1.535	1.535	0.000		0	3.930
NWSX99	26/06/2014	Put	29.400	1.850	1.850	0.000		0	4.560
NWSZW9	26/06/2014	Put	30.290	2.225	2.225	0.000		0	5.210
NWSIK7	26/06/2014	Put	31.180	2.640	2.640	0.000		0	5.920
NWSJV7	26/06/2014	Put	32.070	3.085	3.085	0.000		0	6.645
NWSLY7	26/06/2014	Put	32.960	3.600	3.600	0.000		0	7.425
NWSMR7	26/06/2014	Put	33.850	4.150	4.150	0.000		0	8.220
NWSQ67	26/06/2014	Put	34.750	4.745	4.745	0.000		0	9.055
NWSM59	25/09/2014	Put	16.930	0.015	0.015	0.000		0	0.055
NWSJA9	25/09/2014	Put	17.820	0.020	0.020	0.000		0	0.085
NWSJC9	25/09/2014	Put	18.710	0.030	0.030	0.000		0	0.125
NWSJ69	25/09/2014	Put	19.600	0.040	0.040	0.000		0	0.175
NWSJ89	25/09/2014	Put	20.490	0.060	0.060	0.000		0	0.245
NWSIZ9	25/09/2014	Put	21.380	0.090	0.090	0.000		0	0.355
NWSJ29	25/09/2014	Put	22.270	0.140	0.140	0.000		0	0.505
NWSJ49	25/09/2014	Put	23.160	0.205	0.205	0.000		0	0.700
NWSJE9	25/09/2014	Put	24.050	0.295	0.295	0.000		0	0.945
NWSJG9	25/09/2014	Put	24.950	0.410	0.410	0.000		0	1.235
NWSKL9	25/09/2014	Put	25.840	0.555	0.555	0.000		0	1.580
NWSSB9	25/09/2014	Put	26.730	0.735	0.735	0.000		0	1.995
NWSV39	25/09/2014	Put	27.620	0.960	0.960	0.000		0	2.475
NWSWC9	25/09/2014	Put	28.510	1.220	1.220	0.000		0	3.015
NWSXB9	25/09/2014	Put	29.400	1.530	1.530	0.000		0	3.620
NWSZY9	25/09/2014	Put	30.290	1.915	1.915	0.000		0	4.305
NWSIM7	25/09/2014	Put	31.180	2.355	2.355	0.000		0	5.055
NWSJX7	25/09/2014	Put	32.070	2.835	2.835	0.000		0	5.855
NWSM17	25/09/2014	Put	32.960	3.375	3.375	0.000		0	6.695
NWSMT7	25/09/2014	Put	33.850	3.965	3.965	0.000		0	7.585
NWSQ87	25/09/2014	Put	34.750	4.600	4.600	0.000		0	8.510
NWSUV7	18/12/2014	Put	12.470	0.000	0.000	0.000		0	0.002
NWSUY7	18/12/2014	Put	13.360	0.001	0.001	0.000		0	0.004
NWSUZ7	18/12/2014	Put	14.250	0.002	0.002	0.000		0	0.009
NWSVX7	18/12/2014	Put	15.150	0.004	0.004	0.000		0	0.020
NWSW98	18/12/2014	Put	16.040	0.009	0.009	0.000		0	0.040
NWSW58	18/12/2014	Put	16.930	0.015	0.015	0.000		0	0.070
NWSW38	18/12/2014	Put	17.820	0.030	0.030	0.000		0	0.115
NWSWD8	18/12/2014	Put	18.710	0.050	0.050	0.000		0	0.185
NWSWB8	18/12/2014	Put	19.600	0.085	0.085	0.000		0	0.280
NWSW18	18/12/2014	Put	20.490	0.135	0.135	0.000		0	0.410
NWSW78	18/12/2014	Put	21.380	0.200	0.200	0.000		0	0.575
NWSY98	18/12/2014	Put	22.270	0.280	0.280	0.000		0	0.785
NWSYN8	18/12/2014	Put	23.160	0.395	0.395	0.000		0	1.040
NWSD49	18/12/2014	Put	24.050	0.540	0.540	0.000		0	1.340
NWSG79	18/12/2014	Put	24.950	0.715	0.715	0.000		0	1.700
NWSKN9	18/12/2014	Put	25.840	0.920	0.920	0.000		0	2.105
NWSSD9	18/12/2014	Put	26.730	1.170	1.170	0.000		0	2.555
NWSV59	18/12/2014	Put	27.620	1.450	1.450	0.000		0	3.075
NWSWE9	18/12/2014	Put	28.510	1.780	1.780	0.000		0	3.625
NWSXD9	18/12/2014	Put	29.400	2.145	2.145	0.000		0	4.245
NWSB27	18/12/2014	Put	30.290	2.550	2.550	0.000		0	4.900
NWSIO7	18/12/2014	Put	31.180	3.005	3.005	0.000		0	5.600
NWSJZ7	18/12/2014	Put	32.070	3.485	3.485	0.000		0	6.345
NWSM37	18/12/2014	Put	32.960	4.020	4.020	0.000		0	7.120
NWSMV7	18/12/2014	Put	33.850	4.575	4.575	0.000		0	7.945
NWSQG7	18/12/2014	Put	34.750	5.190	5.190	0.000		0	8.790
NWSER7	26/03/2015	Put	22.270	0.220	0.220	0.000		0	0.665
NWSEH7	26/03/2015	Put	23.160	0.320	0.320	0.000		0	0.890
NWSEF7	26/03/2015	Put	24.050	0.440	0.440	0.000		0	1.175
NWSEN7	26/03/2015	Put	24.950	0.595	0.595	0.000		0	1.515
NWSEP7	26/03/2015	Put	25.840	0.785	0.785	0.000		0	1.900
NWSET7	26/03/2015	Put	26.730	1.015	1.015	0.000		0	2.340
NWSEV7	26/03/2015	Put	27.620	1.275	1.275	0.000		0	2.850
NWSEL7	26/03/2015	Put	28.510	1.590	1.590	0.000		0	3.400
NWSEJ7	26/03/2015	Put	29.400	1.945	1.945	0.000		0	4.005
NWSF27	26/03/2015	Put	30.290	2.330	2.330	0.000		0	4.670
NWSIQ7	26/03/2015	Put	31.180	2.780	2.780	0.000		0	5.365
NWSK27	26/03/2015	Put	32.070	3.250	3.250	0.000		0	6.130
NWSM57	26/03/2015	Put	32.960	3.780	3.780	0.000		0	6.925
NWSMX7	26/03/2015	Put	33.850	4.340	4.340	0.000		0	7.765
NWSQI7	26/03/2015	Put	34.750	4.955	4.955	0.000		0	8.635
NWSBP9	25/06/2015	Put	15.150	0.025	0.025	0.000		0	0.085
NWSBK9	25/06/2015	Put	16.040	0.045	0.045	0.000		0	0.130
NWSBI9	25/06/2015	Put	16.930	0.070	0.070	0.000		0	0.200
NWSB59	25/06/2015	Put	17.820	0.110	0.110	0.000		0	0.290
NWSB79	25/06/2015	Put	18.710	0.165	0.165	0.000		0	0.415
NWSB99	25/06/2015	Put	19.600	0.235	0.235	0.000		0	0.565
NWSBG9	25/06/2015	Put	20.490	0.320	0.320	0.000		0	0.745
NWSZX8	25/06/2015	Put	21.380	0.435	0.435	0.000		102	0.975
NWSB19	25/06/2015	Put	22.270	0.570	0.570	0.000		200	1.235
NWSB39	25/06/2015	Put	23.160	0.730	0.730	0.000		0	1.535
NWSD69	25/06/2015	Put	24.050	0.925	0.925	0.000		0	1.885
NWSG99	25/06/2015	Put	24.950	1.140	1.140	0.000		0	2.265
NWSKP9	25/06/2015	Put	25.840	1.405	1.405	0.000		0	2.705
NWSSF9	25/06/2015	Put	26.730	1.685	1.685	0.000		0	3.165
NWSV79	25/06/2015	Put	27.620	2.015	2.015	0.000		0	3.695
NWSWG9	25/06/2015	Put	28.510	2.355	2.355	0.000		0	4.235
NWSXG9	25/06/2015	Put	29.400	2.755	2.755	0.000		0	4.845
NWSB47	25/06/2015	Put	30.290	3.165	3.165	0.000		0	5.470
NWSIS7	25/06/2015	Put	31.180	3.630	3.630	0.000		0	6.145
NWSK47	25/06/2015	Put	32.070	4.110	4.110	0.000		0	6.850
NWSM77	25/06/2015	Put	32.960	4.625	4.625	0.000		0	7.585
NWSMZ7	25/06/2015	Put	33.850	5.175	5.175	0.000		0	8.360
NWSQK7	25/06/2015	Put	34.750	5.745	5.745	0.000		0	9.155
NWSQW9	17/12/2015	Put	18.710	0.065	0.065	0.000		0	0.205
NWSQY9	17/12/2015	Put	19.600	0.100	0.100	0.000		0	0.305
NWSQQ9	17/12/2015	Put	20.490	0.145	0.145	0.000		0	0.430
NWSQM9	17/12/2015	Put	21.380	0.215	0.215	0.000		0	0.590
NWSQS9	17/12/2015	Put	22.270	0.305	0.305	0.000		0	0.795
NWSQU9	17/12/2015	Put	23.160	0.415	0.415	0.000		0	1.050
NWSR19	17/12/2015	Put	24.050	0.555	0.555	0.000		0	1.335
NWSR39	17/12/2015	Put	24.950	0.730	0.730	0.000		0	1.675
NWSQO9	17/12/2015	Put	25.840	0.930	0.930	0.000		0	2.075
NWSSH9	17/12/2015	Put	26.730	1.170	1.170	0.000		0	2.505
NWSV99	17/12/2015	Put	27.620	1.445	1.445	0.000		0	3.005
NWSWI9	17/12/2015	Put	28.510	1.755	1.755	0.000		0	3.540
NWSXI9	17/12/2015	Put	29.400	2.115	2.115	0.000		0	4.135
NWSB67	17/12/2015	Put	30.290	2.495	2.495	0.000		0	4.775
NWSIU7	17/12/2015	Put	31.180	2.935	2.935	0.000		0	5.465
NWSK67	17/12/2015	Put	32.070	3.395	3.395	0.000		0	6.200
NWSM97	17/12/2015	Put	32.960	3.915	3.915	0.000		0	6.980
NWSN27	17/12/2015	Put	33.850	4.455	4.455	0.000		0	7.800
NWSQM7	17/12/2015	Put	34.750	5.055	5.055	0.000		0	8.660

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.