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
MQG 79.860 Down -1.130 79.840 79.850 81.000 81.210 79.240 970,359 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGWH9 25/06/2015 Call 0.010 79.975 79.975 0.000   5,939 81.080
MQGCV9 25/06/2015 Call 23.580 56.250 56.250 0.000   0 57.440
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   356 0.000
MQGCJ9 25/06/2015 Call 24.560 55.270 55.270 0.000   0 56.460
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.000
MQGCL9 25/06/2015 Call 25.540 54.290 54.290 0.000   0 55.480
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.000
MQGD29 25/06/2015 Call 26.520 53.310 53.310 0.000   0 54.505
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.000
MQGCZ9 25/06/2015 Call 28.490 51.345 51.345 0.000   0 52.535
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.000
MQGCX9 25/06/2015 Call 29.470 50.365 50.365 0.000   0 51.555
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   70 0.000
MQGDV9 25/06/2015 Call 30.450 49.385 49.385 0.000   10 50.580
MQGDW9 25/06/2015 Put 30.450 0.000 0.000 0.000   74 0.000
MQGVD7 25/06/2015 Call 32.430 47.410 47.410 0.000   259 48.600
MQGVC7 25/06/2015 Put 32.430 0.000 0.000 0.000   0 0.000
MQGJG9 25/06/2015 Call 34.380 45.460 45.460 0.000   0 46.655
MQGJF9 25/06/2015 Put 34.380 0.000 0.000 0.000   1,512 0.000
MQGUS7 25/06/2015 Call 34.390 45.450 45.450 0.000   226 46.645
MQGUR7 25/06/2015 Put 34.390 0.000 0.000 0.000   0 0.000
MQGZU8 25/06/2015 Call 39.300 40.545 40.545 0.000   5 41.740
MQGZV8 25/06/2015 Put 39.300 0.000 0.000 0.000   0 0.000
MQGWL7 25/06/2015 Call 42.240 37.610 37.610 0.000   0 38.805
MQGWM7 25/06/2015 Put 42.240 0.000 0.000 0.000   500 0.000
MQGZY8 25/06/2015 Call 42.250 37.600 37.600 0.000   88 38.795
MQGB19 25/06/2015 Put 42.250 0.000 0.000 0.000   0 0.000
MQGPO9 25/06/2015 Call 44.200 35.655 35.655 0.000   0 36.845
MQGPN9 25/06/2015 Put 44.200 0.000 0.000 0.000   0 0.000
MQGPM9 25/06/2015 Call 44.210 35.645 35.645 0.000   7 36.835
MQGPL9 25/06/2015 Put 44.210 0.000 0.000 0.000   0 0.000
MQGS38 25/06/2015 Call 46.170 33.685 33.685 0.000   20 34.880
MQGS48 25/06/2015 Put 46.170 0.000 0.000 0.000   390 0.000
MQGTI8 25/06/2015 Call 47.150 32.705 32.705 0.000   0 33.900
MQGTJ8 25/06/2015 Put 47.150 0.000 0.000 0.000   100 0.000
MQGKM7 25/06/2015 Call 47.160 32.695 32.695 0.000   25 33.890
MQGKN7 25/06/2015 Put 47.160 0.000 0.000 0.000   90 0.000
MQGXC8 25/06/2015 Call 48.130 31.730 31.730 0.000   0 32.920
MQGXD8 25/06/2015 Put 48.130 0.000 0.000 0.000   448 0.000
MQGKP7 25/06/2015 Call 48.140 31.720 31.720 0.000   40 32.910
MQGKO7 25/06/2015 Put 48.140 0.000 0.000 0.000   0 0.000
MQGZV7 25/06/2015 Call 48.630 31.230 31.230 0.000   0 32.420
MQGZW7 25/06/2015 Put 48.630 0.000 0.000 0.000   0 0.000
MQGZD8 25/06/2015 Call 49.120 30.740 30.740 0.000   0 31.930
MQGZE8 25/06/2015 Put 49.120 0.000 0.000 0.000   50 0.000
MQGKQ7 25/06/2015 Call 49.130 30.730 30.730 0.000   0 31.920
MQGKR7 25/06/2015 Put 49.130 0.000 0.000 0.000   0 0.000
MQGBI7 25/06/2015 Call 50.100 29.760 29.760 0.000   0 30.955
MQGBJ7 25/06/2015 Put 50.100 0.000 0.000 0.000   217 0.000
MQGRJ7 25/06/2015 Call 50.110 29.750 29.750 0.000   0 30.945
MQGRK7 25/06/2015 Put 50.110 0.000 0.000 0.000   990 0.000
MQGBK9 25/06/2015 Call 51.080 28.780 28.780 0.000   0 29.975
MQGBL9 25/06/2015 Put 51.080 0.000 0.000 0.000   260 0.000
MQGUF7 25/06/2015 Call 51.090 28.770 28.770 0.000   10 29.965
MQGUI7 25/06/2015 Put 51.090 0.000 0.000 0.000   0 0.000
MQGWK9 25/06/2015 Call 52.060 27.805 27.805 0.000   0 28.995
MQGWL9 25/06/2015 Put 52.060 0.000 0.000 0.000   150 0.000
MQGUK7 25/06/2015 Call 52.070 27.795 27.795 0.000   0 28.985
MQGUJ7 25/06/2015 Put 52.070 0.000 0.000 0.000   110 0.000
MQGCK7 25/06/2015 Call 53.050 26.815 26.815 0.000   0 28.005
MQGCL7 25/06/2015 Put 53.050 0.000 0.000 0.000   83 0.000
MQGUL7 25/06/2015 Call 53.060 26.805 26.805 0.000   13 27.995
MQGUM7 25/06/2015 Put 53.060 0.000 0.000 0.000   75 0.000
MQGVM9 25/06/2015 Call 54.030 25.835 25.835 0.000   0 27.030
MQGVN9 25/06/2015 Put 54.030 0.000 0.000 0.000   391 0.000
MQGVN7 25/06/2015 Call 54.040 25.825 25.825 0.000   1 27.020
MQGVM7 25/06/2015 Put 54.040 0.000 0.000 0.000   0 0.000
MQGCM7 25/06/2015 Call 55.010 24.860 24.860 0.000   0 26.050
MQGCN7 25/06/2015 Put 55.010 0.000 0.000 0.000   636 0.000
MQGQD7 25/06/2015 Call 55.020 24.850 24.850 0.000   12 26.040
MQGQE7 25/06/2015 Put 55.020 0.000 0.000 0.000   60 0.000
MQGVK9 25/06/2015 Call 55.990 23.880 23.880 0.000   0 25.070
MQGVL9 25/06/2015 Put 55.990 0.000 0.000 0.000   810 0.000
MQGQG7 25/06/2015 Call 56.000 23.870 23.870 0.000   60 25.060
MQGQF7 25/06/2015 Put 56.000 0.000 0.000 0.000   73 0.000
MQGVV7 25/06/2015 Call 56.010 23.860 23.860 0.000   20 25.050
MQGVU7 25/06/2015 Put 56.010 0.000 0.000 0.000   50 0.000
MQGFP7 25/06/2015 Call 56.980 22.890 22.890 0.000   1 24.080
MQGFQ7 25/06/2015 Put 56.980 0.000 0.000 0.000   336 0.000
MQGQH7 25/06/2015 Call 56.990 22.880 22.880 0.000   655 24.070
MQGQI7 25/06/2015 Put 56.990 0.000 0.000 0.000   76 0.000
MQGVO9 25/06/2015 Call 57.960 21.915 21.915 0.000   0 23.105
MQGVP9 25/06/2015 Put 57.960 0.000 0.000 0.000   198 0.000
MQGVW7 25/06/2015 Call 57.970 21.905 21.905 0.000   0 23.095
MQGVX7 25/06/2015 Put 57.970 0.000 0.000 0.000   350 0.000
MQGMS7 25/06/2015 Call 58.940 20.935 20.935 0.000   0 22.125
MQGMT7 25/06/2015 Put 58.940 0.000 0.000 0.000   950 0.000
MQGVZ7 25/06/2015 Call 58.950 20.925 20.925 0.000   75 22.115
MQGVY7 25/06/2015 Put 58.950 0.000 0.000 0.000   0 0.000
MQGVW9 25/06/2015 Call 59.920 19.960 19.960 0.000   12 21.150
MQGVX9 25/06/2015 Put 59.920 0.000 0.000 0.000   225 0.000
MQGW17 25/06/2015 Call 59.930 19.950 19.950 0.000   40 21.140
MQGW27 25/06/2015 Put 59.930 0.000 0.000 0.000   115 0.000
MQGTF7 25/06/2015 Call 60.900 18.985 18.985 0.000   5 20.170
MQGTG7 25/06/2015 Put 60.900 0.000 0.000 0.000   320 0.000
MQGVU9 25/06/2015 Call 61.890 17.995 17.995 0.000   0 19.185
MQGVV9 25/06/2015 Put 61.890 0.001 0.001 0.000   770 0.000
MQGYG7 25/06/2015 Call 62.870 17.020 17.020 0.000   0 18.205
MQGYH7 25/06/2015 Put 62.870 0.001 0.001 0.000   122 0.000
MQGEH8 25/06/2015 Call 62.880 17.010 17.010 17.300 10 92 18.195
MQGEI8 25/06/2015 Put 62.880 0.001 0.001 0.000   40 0.000
MQGVS9 25/06/2015 Call 63.850 16.045 16.045 0.000   0 17.230
MQGVT9 25/06/2015 Put 63.850 0.003 0.003 0.000   153 0.001
MQGEK8 25/06/2015 Call 63.860 16.035 16.035 0.000   16 17.220
MQGEJ8 25/06/2015 Put 63.860 0.003 0.003 0.000   0 0.001
MQGU28 25/06/2015 Call 64.830 15.070 15.070 0.000   10 16.255
MQGU38 25/06/2015 Put 64.830 0.005 0.005 0.000   110 0.001
MQGEL8 25/06/2015 Call 64.840 15.060 15.060 0.000   57 16.245
MQGEM8 25/06/2015 Put 64.840 0.005 0.005 0.000   250 0.001
MQGVQ9 25/06/2015 Call 65.820 14.085 14.085 0.000   0 15.270
MQGVR9 25/06/2015 Put 65.820 0.009 0.009 0.000   336 0.003
MQGFO9 25/06/2015 Call 66.800 13.115 13.115 0.000   0 14.295
MQGFP9 25/06/2015 Put 66.800 0.020 0.000 0.000   137 0.005
MQGL78 25/06/2015 Call 66.810 13.105 13.105 0.000   15 14.285
MQGL88 25/06/2015 Put 66.810 0.015 0.015 0.000   190 0.005
MQGWI9 25/06/2015 Call 67.780 12.145 12.145 0.000   0 13.325
MQGWJ9 25/06/2015 Put 67.780 0.025 0.025 0.000   550 0.009
MQGL99 25/06/2015 Call 68.760 11.180 11.180 0.000   0 12.355
MQGLA9 25/06/2015 Put 68.760 0.040 0.040 0.000   325 0.015
MQGLC8 25/06/2015 Call 68.770 11.170 11.170 0.000   230 12.345
MQGLB8 25/06/2015 Put 68.770 0.040 0.040 0.100 4 159 0.015
MQGGN7 25/06/2015 Call 69.750 10.205 10.205 0.000   0 11.380
MQGGM7 25/06/2015 Put 69.750 0.000 0.100 0.000   300 0.025
MQGKE8 25/06/2015 Call 69.760 10.195 10.195 0.000   40 11.370
MQGKF8 25/06/2015 Put 69.760 0.060 0.060 0.000   915 0.030
MQGGS7 25/06/2015 Call 70.730 9.250 9.250 0.000   20 10.420
MQGGT7 25/06/2015 Put 70.730 0.050 0.000 0.000   393 0.045
MQGKH8 25/06/2015 Call 70.740 9.240 9.240 0.000   270 10.410
MQGKG8 25/06/2015 Put 70.740 0.090 0.090 0.000   170 0.045
MQGIG8 25/06/2015 Call 71.710 8.305 8.305 0.000   0 9.465
MQGIH8 25/06/2015 Put 71.710 0.125 0.125 0.140 5 597 0.065
MQGQG8 25/06/2015 Call 71.720 8.295 8.295 0.000   107 9.455
MQGQH8 25/06/2015 Put 71.720 0.000 0.000 0.170 10 550 0.070
MQGGV7 25/06/2015 Call 72.690 7.370 7.370 0.000   0 8.515
MQGGU7 25/06/2015 Put 72.690 0.115 0.235 0.000   259 0.100
MQGVY8 25/06/2015 Call 72.700 7.365 7.365 0.000   179 8.505
MQGVX8 25/06/2015 Put 72.700 0.180 0.180 0.000   276 0.105
MQGJN8 25/06/2015 Call 73.670 6.460 6.460 0.000   0 7.580
MQGJO8 25/06/2015 Put 73.670 0.175 0.295 0.000   1,551 0.150
MQGVZ8 25/06/2015 Call 73.680 6.450 6.450 0.000   21 7.570
MQGW18 25/06/2015 Put 73.680 0.250 0.250 0.000   805 0.150
MQGKS8 25/06/2015 Call 74.660 5.570 5.570 0.000   0 6.650
MQGKV8 25/06/2015 Put 74.660 0.230 0.410 0.000   569 0.215
MQGN68 25/06/2015 Call 74.670 5.560 5.560 0.000   191 6.640
MQGN78 25/06/2015 Put 74.670 0.340 0.340 0.000   570 0.215
MQGLH8 25/06/2015 Call 75.640 4.720 4.720 0.000   0 5.755
MQGLI8 25/06/2015 Put 75.640 0.345 0.495 0.400 70 2,106 0.300
MQGN98 25/06/2015 Call 75.650 4.710 4.710 0.000   642 5.740
MQGN88 25/06/2015 Put 75.650 0.465 0.465 0.000   280 0.300
MQGMD8 25/06/2015 Call 76.620 3.915 3.915 0.000   0 4.885
MQGME8 25/06/2015 Put 76.620 0.495 0.695 0.675 310 413 0.410
MQGNK8 25/06/2015 Call 76.630 3.905 3.905 0.000   2,213 4.875
MQGNL8 25/06/2015 Put 76.630 0.625 0.625 0.000   1,019 0.410
MQGMF8 25/06/2015 Call 77.600 3.165 3.165 0.000   690 4.055
MQGMG8 25/06/2015 Put 77.600 0.665 0.875 0.820 100 674 0.560
MQGLY9 25/06/2015 Call 77.610 3.155 3.155 0.000   1,737 4.045
MQGLZ9 25/06/2015 Put 77.610 0.845 0.845 0.910 195 3,005 0.560
MQGP38 25/06/2015 Call 78.590 2.475 2.475 0.000   76 3.270
MQGP48 25/06/2015 Put 78.590 0.950 1.250 1.200 440 909 0.770
MQGRM8 25/06/2015 Call 79.570 1.635 2.065 0.000   110 2.560
MQGRN8 25/06/2015 Put 79.570 1.320 1.620 1.280 30 706 1.040
MQGPY9 25/06/2015 Call 80.000 1.395 1.825 0.000 16 150 2.270
MQGPX9 25/06/2015 Put 80.000 1.500 1.840 1.600 310 421 1.180
MQGPV9 25/06/2015 Call 80.010 1.625 1.625 0.000   345 2.265
MQGPW9 25/06/2015 Put 80.010 1.710 1.710 0.000 35 150 1.180
MQGUA8 25/06/2015 Call 80.550 1.175 1.470 0.000   344 1.935
MQGUB8 25/06/2015 Put 80.550 1.795 2.170 1.820 10 765 1.395
MQGV68 25/06/2015 Call 80.560 1.350 1.350 0.000   964 1.925
MQGV58 25/06/2015 Put 80.560 1.995 1.995 0.000   354 1.390
MQGUC8 25/06/2015 Call 81.530 0.795 1.010 0.900 55 1,016 1.405
MQGUD8 25/06/2015 Put 81.530 2.295 2.785 2.350 125 1,192 1.845
MQGPQ9 25/06/2015 Call 81.540 0.935 0.935 0.000   175 1.395
MQGPP9 25/06/2015 Put 81.540 2.585 2.585 0.000   410 1.840
MQGVJ8 25/06/2015 Call 82.520 0.510 0.665 0.620 93 1,792 0.965
MQGVK8 25/06/2015 Put 82.520 3.295 3.295 0.000   126 2.400
MQGPR9 25/06/2015 Call 82.530 0.620 0.620 0.000 100 1,600 0.965
MQGPS9 25/06/2015 Put 82.530 3.285 3.285 0.000 25 1,300 2.395
MQGWG8 25/06/2015 Call 83.500 0.305 0.420 0.000 200 3,410 0.645
MQGWH8 25/06/2015 Put 83.500 4.075 4.075 3.800 15 64 3.060
MQGPU9 25/06/2015 Call 83.510 0.395 0.395 0.000   131 0.640
MQGPT9 25/06/2015 Put 83.510 4.060 4.060 0.000   0 3.050
MQGY68 25/06/2015 Call 84.480 0.170 0.270 0.230 35 2,438 0.410
MQGY78 25/06/2015 Put 84.480 4.925 4.925 0.000   49 3.815
MQGZ68 25/06/2015 Call 85.460 0.080 0.160 0.000 200 788 0.250
MQGZ78 25/06/2015 Put 85.460 5.825 5.825 0.000   0 4.645
MQGZS8 25/06/2015 Call 85.470 0.145 0.145 0.000   2,641 0.250
MQGZT8 25/06/2015 Put 85.470 5.800 5.800 0.000   148 4.625
MQGCP9 25/06/2015 Call 86.450 0.040 0.120 0.110 70 745 0.145
MQGCQ9 25/06/2015 Put 86.450 6.760 6.760 0.000   0 5.550
MQGDY9 25/06/2015 Call 87.430 0.045 0.045 0.000   1,766 0.085
MQGDZ9 25/06/2015 Put 87.430 7.705 7.705 0.000   0 6.485
MQGF19 25/06/2015 Call 88.410 0.025 0.025 0.000   410 0.045
MQGF29 25/06/2015 Put 88.410 8.655 8.655 0.000   0 7.445
MQGGR9 25/06/2015 Call 89.390 0.015 0.015 0.000   533 0.025
MQGGS9 25/06/2015 Put 89.390 9.610 9.610 0.000   0 8.415
MQGK69 25/06/2015 Call 90.370 0.007 0.007 0.000   50 0.010
MQGK79 25/06/2015 Put 90.370 10.575 10.575 0.000   0 9.385
MQGK39 30/07/2015 Call 0.010 80.180 80.180 0.000   0 81.235
MQGZW8 30/07/2015 Call 40.010 39.915 39.915 0.000   0 41.110
MQGZX8 30/07/2015 Put 40.010 0.000 0.000 0.000   0 0.000
MQGMQ9 30/07/2015 Call 44.510 35.430 35.430 0.000   100 36.625
MQGMP9 30/07/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGQF9 30/07/2015 Call 45.010 34.935 34.935 0.000   0 36.125
MQGQE9 30/07/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGQ99 30/07/2015 Call 48.510 31.445 31.445 0.000   0 32.635
MQGQ89 30/07/2015 Put 48.510 0.000 0.000 0.000   0 0.000
MQGNK9 30/07/2015 Call 49.010 30.945 30.945 0.000   250 32.140
MQGNL9 30/07/2015 Put 49.010 0.000 0.000 0.000   0 0.000
MQGNN9 30/07/2015 Call 49.510 30.450 30.450 0.000   0 31.640
MQGNM9 30/07/2015 Put 49.510 0.001 0.001 0.000   0 0.000
MQGNO9 30/07/2015 Call 50.010 29.950 29.950 0.000   440 31.140
MQGNP9 30/07/2015 Put 50.010 0.001 0.001 0.000   0 0.000
MQGQA9 30/07/2015 Call 51.010 28.955 28.955 0.000   130 30.145
MQGQB9 30/07/2015 Put 51.010 0.001 0.001 0.000   0 0.001
MQGQD9 30/07/2015 Call 52.010 27.960 27.960 0.000   0 29.150
MQGQC9 30/07/2015 Put 52.010 0.002 0.002 0.000   0 0.001
MQGIQ9 30/07/2015 Call 54.010 25.970 25.970 0.000   62 27.160
MQGIP9 30/07/2015 Put 54.010 0.006 0.006 0.000   0 0.003
MQGDW8 30/07/2015 Call 55.000 24.985 24.985 0.000   0 26.180
MQGDX8 30/07/2015 Put 55.000 0.009 0.009 0.000   100 0.004
MQGIN9 30/07/2015 Call 55.010 24.975 24.975 0.000   0 26.170
MQGIO9 30/07/2015 Put 55.010 0.010 0.010 0.000   0 0.004
MQGDY8 30/07/2015 Call 56.000 24.000 24.000 0.000   60 25.185
MQGDZ8 30/07/2015 Put 56.000 0.015 0.015 0.000   0 0.006
MQGE18 30/07/2015 Call 57.000 23.010 23.010 0.000   0 24.195
MQGE28 30/07/2015 Put 57.000 0.020 0.020 0.000   10 0.010
MQGE38 30/07/2015 Call 58.000 22.020 22.020 0.000   0 23.210
MQGE48 30/07/2015 Put 58.000 0.030 0.030 0.000   1 0.015
MQGMU9 30/07/2015 Call 58.010 22.015 22.015 0.000   0 23.200
MQGMT9 30/07/2015 Put 58.010 0.030 0.030 0.000   0 0.015
MQGDO8 30/07/2015 Call 59.000 21.035 21.035 0.000   0 22.235
MQGDP8 30/07/2015 Put 59.000 0.040 0.040 0.000   33 0.020
MQGMR9 30/07/2015 Call 59.010 21.030 21.030 0.000   25 22.230
MQGMS9 30/07/2015 Put 59.010 0.040 0.040 0.000   0 0.025
MQGDM8 30/07/2015 Call 60.000 20.055 20.055 0.000   0 21.265
MQGDN8 30/07/2015 Put 60.000 0.055 0.055 0.000   0 0.030
MQGMV9 30/07/2015 Call 60.010 20.045 20.045 0.000   0 21.260
MQGMW9 30/07/2015 Put 60.010 0.055 0.055 0.000   0 0.030
MQGDK8 30/07/2015 Call 61.000 19.075 19.075 0.000   0 20.295
MQGDL8 30/07/2015 Put 61.000 0.070 0.070 0.000   37 0.045
MQGD88 30/07/2015 Call 62.000 18.100 18.100 0.000   0 19.315
MQGD98 30/07/2015 Put 62.000 0.095 0.095 0.000   1 0.060
MQGN69 30/07/2015 Call 62.010 18.095 18.095 0.000   0 19.305
MQGN79 30/07/2015 Put 62.010 0.095 0.095 0.000   0 0.065
MQGD68 30/07/2015 Call 63.000 17.130 17.130 0.000   0 18.325
MQGD78 30/07/2015 Put 63.000 0.115 0.115 0.000   35 0.085
MQGN99 30/07/2015 Call 63.010 17.120 17.120 0.000   120 18.320
MQGN89 30/07/2015 Put 63.010 0.120 0.120 0.000   0 0.085
MQGD48 30/07/2015 Call 64.000 16.160 16.160 0.000   0 17.345
MQGD58 30/07/2015 Put 64.000 0.145 0.145 0.000   1 0.110
MQGV88 30/07/2015 Call 64.010 16.150 16.150 0.000   5 17.335
MQGV78 30/07/2015 Put 64.010 0.145 0.145 0.000   100 0.110
MQGCZ8 30/07/2015 Call 65.000 15.195 15.195 0.000   0 16.360
MQGD18 30/07/2015 Put 65.000 0.180 0.180 0.000   0 0.140
MQGV98 30/07/2015 Call 65.010 15.185 15.185 0.000   0 16.350
MQGVA8 30/07/2015 Put 65.010 0.180 0.180 0.000   12 0.140
MQGD28 30/07/2015 Call 66.000 14.235 14.235 0.000   0 15.380
MQGD38 30/07/2015 Put 66.000 0.220 0.220 0.000   65 0.170
MQGVC8 30/07/2015 Call 66.010 14.225 14.225 0.000   0 15.375
MQGVB8 30/07/2015 Put 66.010 0.220 0.220 0.000   0 0.170
MQGDS8 30/07/2015 Call 67.000 13.280 13.280 0.000   0 14.410
MQGDT8 30/07/2015 Put 67.000 0.265 0.265 0.000   27 0.205
MQGVD8 30/07/2015 Call 67.010 13.270 13.270 0.000   0 14.400
MQGVE8 30/07/2015 Put 67.010 0.265 0.265 0.000   105 0.210
MQGDU8 30/07/2015 Call 68.000 12.330 12.330 0.000   0 13.450
MQGDV8 30/07/2015 Put 68.000 0.315 0.315 0.335 50 44 0.250
MQGVF8 30/07/2015 Call 68.010 12.320 12.320 0.000   14 13.435
MQGVG8 30/07/2015 Put 68.010 0.315 0.315 0.000   80 0.250
MQGDQ8 30/07/2015 Call 69.000 11.395 11.395 0.000   0 12.490
MQGDR8 30/07/2015 Put 69.000 0.375 0.375 0.000   260 0.295
MQGFN8 30/07/2015 Call 70.000 10.460 10.460 0.000   0 11.550
MQGFO8 30/07/2015 Put 70.000 0.440 0.440 0.000   53 0.355
MQGFP8 30/07/2015 Call 71.000 9.555 9.555 0.000   0 10.615
MQGFQ8 30/07/2015 Put 71.000 0.440 0.580 0.580 10 204 0.415
MQGNR9 30/07/2015 Call 71.010 9.540 9.540 0.000   100 10.605
MQGNQ9 30/07/2015 Put 71.010 0.525 0.525 0.000   0 0.415
MQGII8 30/07/2015 Call 72.000 8.650 8.650 0.000   0 9.700
MQGIJ8 30/07/2015 Put 72.000 0.580 0.690 0.000   4,736 0.495
MQGI99 30/07/2015 Call 72.010 8.645 8.645 0.000   20 9.690
MQGI89 30/07/2015 Put 72.010 0.625 0.625 0.000   70 0.495
MQGJR8 30/07/2015 Call 73.000 7.785 7.785 0.000   0 8.795
MQGJS8 30/07/2015 Put 73.000 0.645 0.850 0.000   11 0.585
MQGNS9 30/07/2015 Call 73.010 7.775 7.775 0.000   0 8.790
MQGNT9 30/07/2015 Put 73.010 0.750 0.750 0.000   50 0.585
MQGJP8 30/07/2015 Call 74.000 6.940 6.940 0.000   0 7.920
MQGJQ8 30/07/2015 Put 74.000 0.780 0.980 0.000   28 0.705
MQGC29 30/07/2015 Call 74.010 6.930 6.930 0.000   130 7.905
MQGC39 30/07/2015 Put 74.010 0.895 0.895 0.000   336 0.700
MQGKW8 30/07/2015 Call 75.000 6.130 6.130 0.000   0 7.050
MQGKX8 30/07/2015 Put 75.000 0.945 1.195 0.000   107 0.835
MQGIR9 30/07/2015 Call 75.010 6.120 6.120 0.000   4 7.050
MQGIS9 30/07/2015 Put 75.010 1.075 1.075 0.000   200 0.840
MQGMH8 30/07/2015 Call 76.000 5.355 5.355 0.000   10 6.230
MQGMI8 30/07/2015 Put 76.000 1.140 1.410 1.240 12 5 1.015
MQGIU9 30/07/2015 Call 76.010 5.345 5.345 0.000   0 6.220
MQGIT9 30/07/2015 Put 76.010 1.285 1.285 0.000   195 1.005
MQGML8 30/07/2015 Call 77.000 4.615 4.615 0.000   102 5.435
MQGMM8 30/07/2015 Put 77.000 1.375 1.645 1.550 75 369 1.220
MQGIV9 30/07/2015 Call 77.010 4.615 4.615 0.000   0 5.425
MQGIW9 30/07/2015 Put 77.010 1.540 1.540 0.000   63 1.210
MQGMJ8 30/07/2015 Call 78.000 3.940 3.940 0.000   10 4.680
MQGMK8 30/07/2015 Put 78.000 1.660 1.965 1.800 22 463 1.465
MQGQL9 30/07/2015 Call 78.010 3.930 3.930 0.000   0 4.675
MQGQK9 30/07/2015 Put 78.010 1.840 1.840 0.000   330 1.460
MQGP58 30/07/2015 Call 79.000 3.100 3.510 0.000   160 3.985
MQGP68 30/07/2015 Put 79.000 2.005 2.345 0.000   55 1.765
MQGQM9 30/07/2015 Call 79.010 3.295 3.295 0.000   0 3.970
MQGQN9 30/07/2015 Put 79.010 2.200 2.200 0.000   0 1.750
MQGTD8 30/07/2015 Call 80.000 2.535 2.930 0.000   260 3.335
MQGTE8 30/07/2015 Put 80.000 2.405 2.785 0.000   230 2.115
MQGIG9 30/07/2015 Call 80.010 2.720 2.720 0.000   45 3.325
MQGIF9 30/07/2015 Put 80.010 2.620 2.620 0.000   80 2.100
MQGUG8 30/07/2015 Call 81.000 2.040 2.390 2.000 23 300 2.740
MQGUH8 30/07/2015 Put 81.000 2.865 3.290 0.000   1,050 2.515
MQGIH9 30/07/2015 Call 81.010 2.205 2.205 0.000   275 2.740
MQGII9 30/07/2015 Put 81.010 3.105 3.105 0.000   0 2.505
MQGUE8 30/07/2015 Call 82.000 1.580 1.910 0.000   412 2.230
MQGUF8 30/07/2015 Put 82.000 3.420 3.850 0.000   0 2.995
MQGQI9 30/07/2015 Call 82.010 1.760 1.760 0.000   330 2.225
MQGQJ9 30/07/2015 Put 82.010 3.660 3.660 0.000   0 2.975
MQGWI8 30/07/2015 Call 83.000 1.215 1.505 0.000   451 1.780
MQGWJ8 30/07/2015 Put 83.000 4.015 4.495 0.000   50 3.545
MQGQP9 30/07/2015 Call 83.010 1.375 1.375 0.000   10 1.770
MQGQO9 30/07/2015 Put 83.010 4.285 4.285 0.000   0 3.515
MQGWK8 30/07/2015 Call 84.000 0.940 1.175 0.000   879 1.395
MQGWL8 30/07/2015 Put 84.000 4.685 5.205 0.000   0 4.160
MQGQQ9 30/07/2015 Call 84.010 1.060 1.060 0.000   0 1.385
MQGQR9 30/07/2015 Put 84.010 4.975 4.975 0.000   0 4.120
MQGY88 30/07/2015 Call 85.000 0.660 0.895 0.780 15 1,225 1.070
MQGY98 30/07/2015 Put 85.000 5.775 5.775 0.000   0 4.840
MQGIL9 30/07/2015 Call 85.010 0.800 0.800 0.000   70 1.065
MQGIM9 30/07/2015 Put 85.010 5.720 5.720 0.000   50 4.800
MQGZM8 30/07/2015 Call 86.000 0.490 0.680 0.000   61 0.805
MQGZN8 30/07/2015 Put 86.000 6.585 6.585 0.000   0 5.585
MQGIK9 30/07/2015 Call 86.010 0.595 0.595 0.000   650 0.805
MQGIJ9 30/07/2015 Put 86.010 6.520 6.520 0.000   133 5.535
MQGDM9 30/07/2015 Call 87.000 0.355 0.505 0.000   61 0.600
MQGDN9 30/07/2015 Put 87.000 7.440 7.440 0.000   0 6.395
MQGF39 30/07/2015 Call 88.000 0.315 0.315 0.000   1 0.445
MQGF49 30/07/2015 Put 88.000 8.335 8.335 0.000   0 7.250
MQGG99 30/07/2015 Call 89.000 0.175 0.265 0.000   293 0.320
MQGGK9 30/07/2015 Put 89.000 9.265 9.265 0.000   0 8.150
MQGK89 30/07/2015 Call 90.000 0.155 0.155 0.000   0 0.225
MQGK99 30/07/2015 Put 90.000 10.225 10.225 0.000   0 9.080
MQGKW9 30/07/2015 Call 91.000 0.110 0.110 0.000   0 0.155
MQGKX9 30/07/2015 Put 91.000 11.210 11.210 0.000   33 10.030
MQGRU9 27/08/2015 Call 0.010 80.310 80.310 0.000   0 81.365
MQGN29 27/08/2015 Call 58.010 22.125 22.125 0.000   0 23.300
MQGN39 27/08/2015 Put 58.010 0.045 0.045 0.000   0 0.040
MQGN19 27/08/2015 Call 59.010 21.145 21.145 0.000   0 22.320
MQGMZ9 27/08/2015 Put 59.010 0.060 0.060 0.000   10 0.060
MQGMX9 27/08/2015 Call 60.010 20.180 20.180 0.000   0 21.345
MQGMY9 27/08/2015 Put 60.010 0.085 0.085 0.000   0 0.080
MQGSD8 27/08/2015 Call 65.000 15.485 15.485 0.000   0 16.595
MQGSE8 27/08/2015 Put 65.000 0.340 0.340 0.000   52 0.320
MQGSP8 27/08/2015 Call 66.000 14.545 14.545 0.000   0 15.640
MQGSQ8 27/08/2015 Put 66.000 0.405 0.405 0.000   77 0.345
MQGSN8 27/08/2015 Call 67.000 13.600 13.600 0.000   0 14.695
MQGSO8 27/08/2015 Put 67.000 0.475 0.475 0.000   4 0.395
MQGST8 27/08/2015 Call 68.000 12.665 12.665 0.000   0 13.760
MQGSU8 27/08/2015 Put 68.000 0.550 0.550 0.000   9 0.455
MQGSR8 27/08/2015 Call 69.000 11.760 11.760 0.000   0 12.830
MQGSS8 27/08/2015 Put 69.000 0.565 0.685 0.000   0 0.515
MQGG29 27/08/2015 Call 69.010 11.750 11.750 0.000   0 12.825
MQGG19 27/08/2015 Put 69.010 0.635 0.635 0.000   120 0.520
MQGSZ8 27/08/2015 Call 70.000 10.860 10.860 0.000   20 11.920
MQGT18 27/08/2015 Put 70.000 0.665 0.790 0.000   29 0.600
MQGG39 27/08/2015 Call 70.010 10.855 10.855 0.000   200 11.910
MQGG49 27/08/2015 Put 70.010 0.735 0.735 0.000   0 0.595
MQGT28 27/08/2015 Call 71.000 9.990 9.990 0.000   16 11.020
MQGT38 27/08/2015 Put 71.000 0.775 0.915 0.000   102 0.690
MQGSX8 27/08/2015 Call 72.000 9.125 9.125 0.000   29 10.135
MQGSY8 27/08/2015 Put 72.000 0.900 1.060 0.000   0 0.810
MQGSV8 27/08/2015 Call 73.000 8.295 8.295 0.000   0 9.270
MQGSW8 27/08/2015 Put 73.000 1.040 1.260 0.000   100 0.940
MQGC19 27/08/2015 Call 73.010 8.285 8.285 0.000   0 9.255
MQGBZ9 27/08/2015 Put 73.010 1.145 1.145 0.000   100 0.935
MQGSH8 27/08/2015 Call 74.000 7.485 7.485 0.000   61 8.415
MQGSI8 27/08/2015 Put 74.000 1.215 1.435 0.000   225 1.095
MQGBX9 27/08/2015 Call 74.010 7.475 7.475 0.000   0 8.410
MQGBY9 27/08/2015 Put 74.010 1.330 1.330 0.000   50 1.090
MQGSF8 27/08/2015 Call 75.000 6.710 6.710 0.000   0 7.595
MQGSG8 27/08/2015 Put 75.000 1.415 1.685 0.000   25 1.280
MQGSL8 27/08/2015 Call 76.000 5.970 5.970 0.000   0 6.795
MQGSM8 27/08/2015 Put 76.000 1.655 1.950 0.000   2 1.485
MQGSJ8 27/08/2015 Call 77.000 5.275 5.275 0.000   10 6.040
MQGSK8 27/08/2015 Put 77.000 1.930 2.215 0.000   5 1.725
MQGS98 27/08/2015 Call 78.000 4.610 4.610 0.000   0 5.315
MQGSA8 27/08/2015 Put 78.000 2.240 2.565 0.000   0 2.005
MQGS78 27/08/2015 Call 79.000 3.825 4.250 4.150 10 750 4.640
MQGS88 27/08/2015 Put 79.000 2.605 2.990 0.000   12 2.315
MQGTF8 27/08/2015 Call 80.000 3.265 3.680 3.700 20 370 4.020
MQGTM8 27/08/2015 Put 80.000 3.015 3.405 3.165 6 40 2.685
MQGIZ9 27/08/2015 Call 80.010 3.435 3.435 0.000   5 4.005
MQGJ19 27/08/2015 Put 80.010 3.215 3.215 0.000   50 2.660
MQGUI8 27/08/2015 Call 81.000 2.760 3.145 0.000   20 3.430
MQGUJ8 27/08/2015 Put 81.000 3.475 3.915 0.000   720 3.085
MQGJ39 27/08/2015 Call 81.010 2.920 2.920 0.000   355 3.435
MQGJ29 27/08/2015 Put 81.010 3.695 3.695 0.000   11 3.070
MQGUK8 27/08/2015 Call 82.000 2.275 2.630 0.000   111 2.930
MQGUL8 27/08/2015 Put 82.000 4.020 4.440 0.000   0 3.565
MQGJ49 27/08/2015 Call 82.010 2.455 2.455 0.000   105 2.915
MQGJ59 27/08/2015 Put 82.010 4.225 4.225 0.000   0 3.530
MQGWO8 27/08/2015 Call 83.000 1.910 2.180 0.000   18 2.460
MQGWP8 27/08/2015 Put 83.000 4.585 5.050 0.000   0 4.090
MQGWM8 27/08/2015 Call 84.000 1.560 1.820 1.660 8 10 2.050
MQGWN8 27/08/2015 Put 84.000 5.210 5.715 0.000   25 4.665
MQGYA8 27/08/2015 Call 85.000 1.230 1.480 0.000   1,308 1.700
MQGYB8 27/08/2015 Put 85.000 6.220 6.220 0.000   0 5.315
MQGZO8 27/08/2015 Call 86.000 0.980 1.220 0.000   1,075 1.385
MQGZP8 27/08/2015 Put 86.000 6.965 6.965 0.000   0 6.010
MQGDO9 27/08/2015 Call 87.000 0.800 0.995 0.000   150 1.125
MQGDP9 27/08/2015 Put 87.000 7.765 7.765 0.000   0 6.755
MQGF59 27/08/2015 Call 88.000 0.605 0.785 0.000   33 0.905
MQGF69 27/08/2015 Put 88.000 8.595 8.595 0.000   0 7.560
MQGGL9 27/08/2015 Call 89.000 0.495 0.635 0.000   0 0.715
MQGGM9 27/08/2015 Put 89.000 9.460 9.460 0.000   0 8.395
MQGKA9 27/08/2015 Call 90.000 0.385 0.510 0.460 10 10 0.580
MQGKB9 27/08/2015 Put 90.000 10.355 10.355 0.000   50 9.275
MQGKY9 27/08/2015 Call 91.000 0.300 0.405 0.000   200 0.460
MQGKZ9 27/08/2015 Put 91.000 11.270 11.270 0.000   0 10.175
MQGKF7 24/09/2015 Call 0.010 80.470 80.470 0.000   0 81.500
MQGB39 24/09/2015 Call 39.300 40.760 40.760 0.000   27 41.955
MQGB29 24/09/2015 Put 39.300 0.001 0.001 0.000   0 0.001
MQGJZ7 24/09/2015 Call 46.170 33.945 33.945 0.000   0 35.140
MQGK17 24/09/2015 Put 46.170 0.015 0.015 0.000   26 0.010
MQGXY8 24/09/2015 Call 46.180 33.935 33.935 0.000   30 35.130
MQGXW8 24/09/2015 Put 46.180 0.020 0.020 0.000   0 0.010
MQGK47 24/09/2015 Call 47.150 32.970 32.970 0.000   0 34.170
MQGK57 24/09/2015 Put 47.150 0.025 0.025 0.000   153 0.015
MQGKZ7 24/09/2015 Call 47.160 32.965 32.965 0.000   38 34.160
MQGKY7 24/09/2015 Put 47.160 0.025 0.025 0.000   0 0.015
MQGK27 24/09/2015 Call 48.130 31.995 31.995 0.000   0 33.195
MQGK37 24/09/2015 Put 48.130 0.030 0.030 0.000   0 0.020
MQGL17 24/09/2015 Call 48.140 31.985 31.985 0.000   20 33.185
MQGL27 24/09/2015 Put 48.140 0.035 0.035 0.000   200 0.020
MQGZX7 24/09/2015 Call 48.630 31.495 31.495 0.000   0 32.700
MQGZY7 24/09/2015 Put 48.630 0.040 0.040 0.000   50 0.025
MQGKA7 24/09/2015 Call 49.120 31.010 31.010 0.000   0 32.210
MQGKB7 24/09/2015 Put 49.120 0.045 0.045 0.000   0 0.025
MQGL47 24/09/2015 Call 49.130 31.000 31.000 0.000   60 32.200
MQGL37 24/09/2015 Put 49.130 0.045 0.045 0.000   0 0.025
MQGKG7 24/09/2015 Call 50.100 30.040 30.040 0.000   0 31.240
MQGKH7 24/09/2015 Put 50.100 0.055 0.055 0.000   0 0.035
MQGL57 24/09/2015 Call 50.110 30.030 30.030 0.000   26 31.230
MQGL67 24/09/2015 Put 50.110 0.060 0.060 0.000   0 0.035
MQGK67 24/09/2015 Call 51.080 29.070 29.070 0.000   0 30.270
MQGK77 24/09/2015 Put 51.080 0.075 0.075 0.000   0 0.045
MQGL87 24/09/2015 Call 51.090 29.060 29.060 0.000   46 30.260
MQGL77 24/09/2015 Put 51.090 0.075 0.075 0.000   280 0.050
MQGJF7 24/09/2015 Call 52.060 28.110 28.110 0.000   0 29.300
MQGJG7 24/09/2015 Put 52.060 0.090 0.090 0.000   0 0.060
MQGKC7 24/09/2015 Call 53.050 27.140 27.140 0.000   0 28.325
MQGKD7 24/09/2015 Put 53.050 0.110 0.110 0.000   42 0.080
MQGVK7 24/09/2015 Call 53.060 27.135 27.135 0.000   45 28.315
MQGVL7 24/09/2015 Put 53.060 0.110 0.110 0.000   10 0.080
MQGJJ7 24/09/2015 Call 54.030 26.190 26.190 0.000   0 27.360
MQGJK7 24/09/2015 Put 54.030 0.130 0.130 0.000   12 0.095
MQGVJ7 24/09/2015 Call 54.040 26.180 26.180 0.000   0 27.350
MQGVI7 24/09/2015 Put 54.040 0.130 0.130 0.000   0 0.100
MQGK87 24/09/2015 Call 55.010 25.240 25.240 0.000   0 26.400
MQGK97 24/09/2015 Put 55.010 0.145 0.145 0.000   63 0.120
MQGVE7 24/09/2015 Call 55.020 25.230 25.230 0.000   106 26.395
MQGVF7 24/09/2015 Put 55.020 0.150 0.150 0.000   0 0.120
MQGJ77 24/09/2015 Call 55.990 24.290 24.290 0.000   0 25.445
MQGJ87 24/09/2015 Put 55.990 0.165 0.165 0.000   144 0.140
MQGM27 24/09/2015 Call 56.980 23.335 23.335 0.000   0 24.480
MQGM37 24/09/2015 Put 56.980 0.190 0.190 0.000   512 0.160
MQGJV7 24/09/2015 Call 57.960 22.385 22.385 0.000   20 23.535
MQGJW7 24/09/2015 Put 57.960 0.215 0.215 0.000   332 0.190
MQGMU7 24/09/2015 Call 58.940 21.450 21.450 0.000   0 22.585
MQGMV7 24/09/2015 Put 58.940 0.240 0.240 0.000   10 0.215
MQGJL7 24/09/2015 Call 59.920 20.505 20.505 0.000   0 21.645
MQGJM7 24/09/2015 Put 59.920 0.265 0.265 0.000   44 0.240
MQGTH7 24/09/2015 Call 60.900 19.570 19.570 0.000   0 20.705
MQGTI7 24/09/2015 Put 60.900 0.305 0.305 0.000   50 0.265
MQGJX7 24/09/2015 Call 61.890 18.635 18.635 0.000   0 19.755
MQGJY7 24/09/2015 Put 61.890 0.345 0.345 0.000   0 0.305
MQGYI7 24/09/2015 Call 62.870 17.705 17.705 0.000   0 18.830
MQGYJ7 24/09/2015 Put 62.870 0.385 0.385 0.000   0 0.340
MQGJH7 24/09/2015 Call 63.850 16.785 16.785 0.000   0 17.910
MQGJI7 24/09/2015 Put 63.850 0.440 0.440 0.405 10 0 0.380
MQGT58 24/09/2015 Call 63.860 16.780 16.780 0.000   60 17.900
MQGT68 24/09/2015 Put 63.860 0.440 0.440 0.000   0 0.380
MQGU48 24/09/2015 Call 64.830 15.875 15.875 0.000   0 16.990
MQGU58 24/09/2015 Put 64.830 0.500 0.500 0.000   112 0.430
MQGT88 24/09/2015 Call 64.840 15.865 15.865 0.000   200 16.985
MQGT78 24/09/2015 Put 64.840 0.495 0.495 0.000   15 0.430
MQGJ97 24/09/2015 Call 65.820 14.955 14.955 0.000   0 16.075
MQGJA7 24/09/2015 Put 65.820 0.565 0.565 0.000   55 0.490
MQGFQ9 24/09/2015 Call 66.800 14.060 14.060 0.000   0 15.170
MQGFR9 24/09/2015 Put 66.800 0.645 0.645 0.000   0 0.545
MQGPU7 24/09/2015 Call 67.780 13.180 13.180 0.000   0 14.270
MQGPV7 24/09/2015 Put 67.780 0.655 0.790 0.000   0 0.620
MQGLH9 24/09/2015 Call 68.760 12.295 12.295 0.000   0 13.390
MQGLI9 24/09/2015 Put 68.760 0.745 0.890 0.000   5 0.705
MQGGN8 24/09/2015 Call 69.260 11.860 11.860 0.000   15 12.935
MQGGM8 24/09/2015 Put 69.260 0.885 0.885 0.000   20 0.745
MQGEP8 24/09/2015 Call 69.750 11.440 11.440 0.000   0 12.495
MQGEQ8 24/09/2015 Put 69.750 0.855 1.015 0.000   230 0.795
MQGFR8 24/09/2015 Call 70.730 10.595 10.595 0.000   0 11.635
MQGFS8 24/09/2015 Put 70.730 0.985 1.150 0.000   40 0.910
MQGGO8 24/09/2015 Call 70.740 10.585 10.585 0.000   169 11.625
MQGGP8 24/09/2015 Put 70.740 1.075 1.075 0.000   460 0.900
MQGIK8 24/09/2015 Call 71.710 9.770 9.770 0.000   0 10.785
MQGIL8 24/09/2015 Put 71.710 1.125 1.305 1.200 7 24 1.035
MQGGR8 24/09/2015 Call 71.720 9.760 9.760 0.000   776 10.775
MQGGQ8 24/09/2015 Put 71.720 1.225 1.225 1.150 115 590 1.025
MQGIQ8 24/09/2015 Call 72.690 8.975 8.975 0.000   109 9.945
MQGIR8 24/09/2015 Put 72.690 1.285 1.485 0.000   2,000 1.170
MQGJT8 24/09/2015 Call 73.670 8.185 8.185 0.000   0 9.145
MQGJU8 24/09/2015 Put 73.670 1.470 1.690 0.000   10 1.350
MQGKY8 24/09/2015 Call 74.660 7.450 7.450 0.000   20 8.345
MQGKZ8 24/09/2015 Put 74.660 1.680 1.920 0.000   3 1.530
MQGLJ8 24/09/2015 Call 75.640 6.725 6.725 0.000   0 7.595
MQGLK8 24/09/2015 Put 75.640 1.925 2.185 0.000   0 1.755
MQGMP8 24/09/2015 Call 76.620 6.055 6.055 0.000   18 6.865
MQGMQ8 24/09/2015 Put 76.620 2.200 2.480 0.000   10 1.995
MQGMN8 24/09/2015 Call 77.600 5.400 5.400 0.000   7 6.175
MQGMO8 24/09/2015 Put 77.600 2.510 2.810 0.000   10 2.280
MQGP78 24/09/2015 Call 78.590 4.590 5.050 0.000   583 5.510
MQGP88 24/09/2015 Put 78.590 2.855 3.195 0.000   0 2.595
MQGPM7 24/09/2015 Call 78.600 4.785 4.785 0.000   27 5.500
MQGPN7 24/09/2015 Put 78.600 3.030 3.030 0.000   25 2.570
MQGRO8 24/09/2015 Call 79.570 4.025 4.465 0.000   65 4.895
MQGRP8 24/09/2015 Put 79.570 3.245 3.610 0.000   2 2.955
MQGUM8 24/09/2015 Call 80.550 3.510 3.915 0.000   34 4.320
MQGUN8 24/09/2015 Put 80.550 3.675 4.075 0.000   20 3.345
MQGUO8 24/09/2015 Call 81.530 3.030 3.410 0.000   12 3.785
MQGUP8 24/09/2015 Put 81.530 4.155 4.580 0.000   30 3.790
MQGVL8 24/09/2015 Call 82.520 2.595 2.940 0.000   50 3.285
MQGVM8 24/09/2015 Put 82.520 4.680 5.140 0.000   0 4.275
MQGFZ9 24/09/2015 Call 82.530 2.755 2.755 0.000   0 3.280
MQGFY9 24/09/2015 Put 82.530 4.870 4.870 0.000   3 4.225
MQGWQ8 24/09/2015 Call 83.500 2.205 2.525 0.000   5 2.840
MQGWR8 24/09/2015 Put 83.500 5.250 5.735 0.000   0 4.815
MQGYC8 24/09/2015 Call 84.480 1.865 2.145 0.000   2 2.425
MQGYD8 24/09/2015 Put 84.480 6.160 6.160 0.000   0 5.385
MQGZ88 24/09/2015 Call 85.460 1.560 1.820 0.000   0 2.070
MQGZ98 24/09/2015 Put 85.460 6.840 6.840 0.000   0 6.020
MQGCR9 24/09/2015 Call 86.450 1.290 1.530 0.000   100 1.730
MQGCS9 24/09/2015 Put 86.450 7.590 7.590 0.000   0 6.685
MQGE19 24/09/2015 Call 87.430 1.060 1.275 0.000   0 1.465
MQGE29 24/09/2015 Put 87.430 8.360 8.360 0.000   0 7.410
MQGF79 24/09/2015 Call 88.410 0.865 1.060 0.000   22 1.205
MQGF89 24/09/2015 Put 88.410 9.165 9.165 0.000   0 8.165
MQGGT9 24/09/2015 Call 89.390 0.705 0.880 0.000   0 1.010
MQGGU9 24/09/2015 Put 89.390 9.990 9.990 0.000   0 8.970
MQGKC9 24/09/2015 Call 90.370 0.570 0.730 0.000   0 0.830
MQGKD9 24/09/2015 Put 90.370 10.830 10.830 0.000   0 9.795
MQGP39 29/10/2015 Call 53.010 27.270 27.270 27.700 16 131 28.465
MQGP49 29/10/2015 Put 53.010 0.015 0.015 0.000   0 0.010
MQGQ19 29/10/2015 Call 53.510 26.775 26.775 0.000   0 27.970
MQGPZ9 29/10/2015 Put 53.510 0.020 0.020 0.000   0 0.015
MQGP29 29/10/2015 Call 54.010 26.285 26.285 0.000   10 27.480
MQGP19 29/10/2015 Put 54.010 0.020 0.020 0.000   125 0.015
MQGQ29 29/10/2015 Call 54.510 25.795 25.795 0.000   0 26.990
MQGQ39 29/10/2015 Put 54.510 0.025 0.025 0.000   0 0.020
MQGNY9 29/10/2015 Call 55.010 25.305 25.305 0.000   0 26.500
MQGNZ9 29/10/2015 Put 55.010 0.030 0.030 0.000   0 0.025
MQGQ59 29/10/2015 Call 55.510 24.815 24.815 0.000   0 26.010
MQGQ49 29/10/2015 Put 55.510 0.035 0.035 0.000   0 0.030
MQGNX9 29/10/2015 Call 56.010 24.325 24.325 0.000   0 25.520
MQGNW9 29/10/2015 Put 56.010 0.045 0.045 0.000   0 0.035
MQGQ69 29/10/2015 Call 56.510 23.840 23.840 0.000   0 25.035
MQGQ79 29/10/2015 Put 56.510 0.050 0.050 0.000   0 0.040
MQGN49 29/10/2015 Call 58.010 22.385 22.385 0.000   73 23.580
MQGN59 29/10/2015 Put 58.010 0.080 0.080 0.000   0 0.065
MQGMJ9 29/10/2015 Call 59.010 21.420 21.420 0.000   0 22.615
MQGMK9 29/10/2015 Put 59.010 0.110 0.110 0.000   0 0.090
MQGMM9 29/10/2015 Call 60.010 20.465 20.465 0.000   35 21.660
MQGML9 29/10/2015 Put 60.010 0.145 0.145 0.000   370 0.120
MQGMN9 29/10/2015 Call 61.010 19.520 19.520 0.000   100 20.715
MQGMO9 29/10/2015 Put 61.010 0.185 0.185 0.000   0 0.155
MQGM19 29/10/2015 Call 65.010 15.860 15.860 0.000   0 17.040
MQGM29 29/10/2015 Put 65.010 0.485 0.485 0.000   510 0.410
MQGM39 29/10/2015 Call 66.010 14.985 14.985 0.000   49 16.155
MQGM49 29/10/2015 Put 66.010 0.595 0.595 0.000   0 0.510
MQGM69 29/10/2015 Call 67.010 14.125 14.125 0.000   10 15.290
MQGM59 29/10/2015 Put 67.010 0.725 0.725 0.000   0 0.625
MQGNU9 29/10/2015 Call 70.000 11.690 11.690 0.000   0 12.830
MQGNV9 29/10/2015 Put 70.000 1.260 1.260 0.000   48 1.100
MQGM79 29/10/2015 Call 71.000 10.885 10.885 0.000   0 11.960
MQGM89 29/10/2015 Put 71.000 1.445 1.445 0.000   12 1.245
MQGLD9 29/10/2015 Call 72.000 10.075 10.075 0.000   0 11.130
MQGLE9 29/10/2015 Put 72.000 1.645 1.645 0.000   60 1.415
MQGL79 29/10/2015 Call 73.000 9.275 9.275 0.000   0 10.300
MQGL89 29/10/2015 Put 73.000 1.850 1.850 0.000   0 1.600
MQGLB9 29/10/2015 Call 74.000 8.525 8.525 0.000   0 9.480
MQGLC9 29/10/2015 Put 74.000 2.100 2.100 0.000   0 1.790
MQGJK9 29/10/2015 Call 75.000 7.785 7.785 0.000   0 8.715
MQGJL9 29/10/2015 Put 75.000 2.355 2.355 0.000   30 2.035
MQGJM9 29/10/2015 Call 76.000 7.095 7.095 0.000   0 7.955
MQGJN9 29/10/2015 Put 76.000 2.660 2.660 0.000   0 2.280
MQGJI9 29/10/2015 Call 77.000 6.425 6.425 0.000   40 7.240
MQGJJ9 29/10/2015 Put 77.000 2.975 2.975 0.000   50 2.565
MQGJE9 29/10/2015 Call 78.000 5.790 5.790 0.000   40 6.555
MQGJH9 29/10/2015 Put 78.000 3.330 3.330 0.000   40 2.880
MQGJQ9 29/10/2015 Call 79.000 5.195 5.195 0.000   10 5.890
MQGJR9 29/10/2015 Put 79.000 3.730 3.730 0.000   0 3.220
MQGJS9 29/10/2015 Call 80.000 4.620 4.620 0.000   0 5.285
MQGJT9 29/10/2015 Put 80.000 4.150 4.150 0.000   0 3.615
MQGJU9 29/10/2015 Call 81.000 4.110 4.110 0.000   0 4.690
MQGJV9 29/10/2015 Put 81.000 4.640 4.640 0.000   0 4.025
MQGJY9 29/10/2015 Call 82.000 3.605 3.605 0.000   5 4.175
MQGJZ9 29/10/2015 Put 82.000 5.140 5.140 0.000   0 4.510
MQGK19 29/10/2015 Call 83.000 3.180 3.180 0.000   0 3.660
MQGK29 29/10/2015 Put 83.000 5.720 5.720 0.000   0 5.005
MQGJO9 29/10/2015 Call 84.000 2.760 2.760 0.000   0 3.225
MQGJP9 29/10/2015 Put 84.000 6.305 6.305 0.000   0 5.570
MQGJW9 29/10/2015 Call 85.000 2.405 2.405 0.000   4 2.810
MQGJX9 29/10/2015 Put 85.000 6.965 6.965 0.000   0 6.150
MQGJA9 29/10/2015 Call 86.000 2.065 2.065 0.000   0 2.455
MQGJB9 29/10/2015 Put 86.000 7.640 7.640 0.000   0 6.795
MQGJC9 29/10/2015 Call 87.000 1.785 1.785 0.000   0 2.130
MQGJD9 29/10/2015 Put 87.000 8.375 8.375 0.000   0 7.475
MQGJ89 29/10/2015 Call 88.000 1.515 1.515 0.000   0 1.845
MQGJ99 29/10/2015 Put 88.000 9.130 9.130 0.000   0 8.215
MQGJ69 29/10/2015 Call 89.000 1.290 1.290 0.000   0 1.590
MQGJ79 29/10/2015 Put 89.000 9.935 9.935 0.000   0 8.985
MQGKE9 29/10/2015 Call 90.000 1.085 1.085 0.000   0 1.355
MQGKF9 29/10/2015 Put 90.000 10.765 10.765 0.000   0 9.795
MQGL19 29/10/2015 Call 91.000 0.910 0.910 0.000   0 1.150
MQGL29 29/10/2015 Put 91.000 11.625 11.625 0.000   0 10.635
MQGP69 29/10/2015 Call 92.000 0.760 0.760 0.000   0 0.960
MQGP59 29/10/2015 Put 92.000 12.515 12.515 0.000   0 11.485
MQGP79 29/10/2015 Call 95.000 0.435 0.435 0.000   0 0.550
MQGP89 29/10/2015 Put 95.000 15.300 15.300 0.000   0 14.200
MQGPK9 29/10/2015 Call 100.000 0.175 0.175 0.000   0 0.195
MQGP99 29/10/2015 Put 100.000 20.200 20.200 0.000   0 19.020
MQGQS9 26/11/2015 Call 74.000 8.655 8.655 0.000   0 9.675
MQGQT9 26/11/2015 Put 74.000 2.785 2.785 0.000   0 2.465
MQGQU9 26/11/2015 Call 75.000 8.025 8.025 0.000   0 8.905
MQGQV9 26/11/2015 Put 75.000 3.120 3.120 0.000   0 2.740
MQGQW9 26/11/2015 Call 76.000 7.365 7.365 0.000   0 8.180
MQGQX9 26/11/2015 Put 76.000 3.455 3.455 0.000   0 3.055
MQGQY9 26/11/2015 Call 77.000 6.730 6.730 0.000   0 7.465
MQGQZ9 26/11/2015 Put 77.000 3.860 3.860 0.000   0 3.370
MQGR19 26/11/2015 Call 78.000 6.075 6.075 0.000   0 6.805
MQGR29 26/11/2015 Put 78.000 4.260 4.260 0.000   0 3.755
MQGR39 26/11/2015 Call 79.000 5.485 5.485 0.000   0 6.155
MQGR49 26/11/2015 Put 79.000 4.710 4.710 0.000   0 4.155
MQGR59 26/11/2015 Call 80.000 4.930 4.930 0.000   0 5.550
MQGR69 26/11/2015 Put 80.000 5.190 5.190 0.000   0 4.595
MQGR79 26/11/2015 Call 81.000 4.405 4.405 0.000   0 4.980
MQGR89 26/11/2015 Put 81.000 5.695 5.695 0.000   0 5.080
MQGR99 26/11/2015 Call 82.000 3.935 3.935 0.000   0 4.430
MQGRF9 26/11/2015 Put 82.000 6.260 6.260 0.000   0 5.575
MQGRY9 26/11/2015 Call 82.010 3.545 3.545 0.000   0 4.005
MQGRX9 26/11/2015 Put 82.010 6.220 6.220 0.000   0 5.560
MQGRG9 26/11/2015 Call 83.000 3.470 3.470 0.000   0 3.960
MQGRH9 26/11/2015 Put 83.000 6.825 6.825 0.000   0 6.145
MQGRZ9 26/11/2015 Call 83.010 3.130 3.130 0.000   0 3.555
MQGS19 26/11/2015 Put 83.010 6.800 6.800 0.000   0 6.105
MQGRI9 26/11/2015 Call 84.000 3.070 3.070 0.000   0 3.490
MQGRJ9 26/11/2015 Put 84.000 7.460 7.460 0.000   0 6.715
MQGS39 26/11/2015 Call 84.010 2.750 2.750 0.000   0 3.145
MQGS29 26/11/2015 Put 84.010 7.415 7.415 0.000   0 6.685
MQGRK9 26/11/2015 Call 85.000 2.680 2.680 0.000   0 3.095
MQGRL9 26/11/2015 Put 85.000 8.105 8.105 0.000   0 7.335
MQGS49 26/11/2015 Call 85.010 2.405 2.405 0.000   0 2.775
MQGS59 26/11/2015 Put 85.010 8.070 8.070 0.000   0 7.295
MQGRM9 26/11/2015 Call 86.000 2.340 2.340 0.000   0 2.725
MQGRN9 26/11/2015 Put 86.000 8.800 8.800 0.000   0 7.980
MQGRO9 26/11/2015 Call 87.000 2.030 2.030 0.000   0 2.390
MQGRP9 26/11/2015 Put 87.000 9.525 9.525 0.000   0 8.650
MQGRQ9 26/11/2015 Call 88.000 1.745 1.745 0.000   0 2.100
MQGRR9 26/11/2015 Put 88.000 10.255 10.255 0.000   0 9.365
MQGS69 26/11/2015 Call 89.000 1.505 1.505 0.000   0 1.810
MQGSB9 26/11/2015 Put 89.000 11.025 11.025 0.000   0 10.085
MQGXF7 17/12/2015 Call 0.010 79.325 79.325 0.000   10 80.535
MQGRW9 17/12/2015 Call 34.390 45.745 45.745 0.000   0 46.930
MQGRV9 17/12/2015 Put 34.390 0.010 0.010 0.000   0 0.004
MQGS27 17/12/2015 Call 40.280 39.950 39.950 0.000   0 41.105
MQGS37 17/12/2015 Put 40.280 0.060 0.060 0.000   1,125 0.030
MQGZJ7 17/12/2015 Call 43.220 37.045 37.045 0.000   0 38.210
MQGZK7 17/12/2015 Put 43.220 0.105 0.105 0.000   600 0.060
MQGBK8 17/12/2015 Call 45.200 33.920 33.920 0.000   185 35.045
MQGBL8 17/12/2015 Put 45.200 0.145 0.145 0.000   0 0.100
MQGSB8 17/12/2015 Call 46.170 34.170 34.170 0.000   0 35.315
MQGSC8 17/12/2015 Put 46.170 0.165 0.165 0.000   0 0.115
MQGBO8 17/12/2015 Call 46.180 32.985 32.985 0.000   0 34.100
MQGBM8 17/12/2015 Put 46.180 0.165 0.165 0.000   110 0.120
MQGTK8 17/12/2015 Call 47.150 33.235 33.235 0.000   0 34.360
MQGTL8 17/12/2015 Put 47.150 0.185 0.185 0.000   0 0.145
MQGBP8 17/12/2015 Call 47.160 32.070 32.070 0.000   0 33.155
MQGBQ8 17/12/2015 Put 47.160 0.185 0.185 0.000   60 0.145
MQGXF8 17/12/2015 Call 48.130 32.305 32.305 0.000   0 33.405
MQGXG8 17/12/2015 Put 48.130 0.200 0.200 0.000   0 0.170
MQGBS8 17/12/2015 Call 48.140 31.165 31.165 0.000   0 32.210
MQGBR8 17/12/2015 Put 48.140 0.205 0.205 0.000   0 0.170
MQGB18 17/12/2015 Call 48.630 31.825 31.825 0.000   0 32.915
MQGB28 17/12/2015 Put 48.630 0.215 0.215 0.000   0 0.180
MQGZF8 17/12/2015 Call 49.120 31.350 31.350 0.000   0 32.435
MQGZG8 17/12/2015 Put 49.120 0.225 0.225 0.000   50 0.195
MQGBT8 17/12/2015 Call 49.130 30.230 30.230 0.000   84 31.250
MQGBU8 17/12/2015 Put 49.130 0.230 0.230 0.000   12 0.195
MQGWD7 17/12/2015 Call 50.100 30.400 30.400 0.000   0 31.465
MQGWE7 17/12/2015 Put 50.100 0.250 0.250 0.000   0 0.220
MQGBM9 17/12/2015 Call 51.080 29.435 29.435 0.000   0 30.500
MQGBO9 17/12/2015 Put 51.080 0.280 0.280 0.000   500 0.255
MQGWP7 17/12/2015 Call 52.060 28.470 28.470 0.000   0 29.530
MQGWQ7 17/12/2015 Put 52.060 0.305 0.305 0.000   0 0.280
MQGCO7 17/12/2015 Call 53.050 27.500 27.500 0.000   0 28.560
MQGCP7 17/12/2015 Put 53.050 0.340 0.340 0.000   150 0.310
MQGWN7 17/12/2015 Call 54.030 26.545 26.545 0.000   0 27.600
MQGWO7 17/12/2015 Put 54.030 0.385 0.385 0.000   50 0.340
MQGCQ7 17/12/2015 Call 55.010 25.595 25.595 0.000   0 26.650
MQGCR7 17/12/2015 Put 55.010 0.425 0.425 0.000   45 0.380
MQGWR7 17/12/2015 Call 55.990 24.655 24.655 0.000   0 25.700
MQGWS7 17/12/2015 Put 55.990 0.465 0.465 0.000   50 0.420
MQGFR7 17/12/2015 Call 56.980 23.720 23.720 0.000   9 24.755
MQGFS7 17/12/2015 Put 56.980 0.510 0.510 0.000   50 0.455
MQGWT7 17/12/2015 Call 57.960 22.800 22.800 0.000   0 23.820
MQGWU7 17/12/2015 Put 57.960 0.570 0.570 0.000   24 0.500
MQGLT7 17/12/2015 Call 58.940 21.875 21.875 0.000   0 22.885
MQGLS7 17/12/2015 Put 58.940 0.630 0.630 0.000   50 0.560
MQGWH7 17/12/2015 Call 59.920 20.950 20.950 0.000   0 21.970
MQGWI7 17/12/2015 Put 59.920 0.690 0.690 0.000   24 0.620
MQGR68 17/12/2015 Call 59.930 19.980 19.980 0.000   50 20.930
MQGR58 17/12/2015 Put 59.930 0.685 0.685 0.000   260 0.615
MQGTJ7 17/12/2015 Call 60.900 20.045 20.045 0.000   0 21.050
MQGTK7 17/12/2015 Put 60.900 0.760 0.760 0.000   509 0.680
MQGR78 17/12/2015 Call 60.910 19.090 19.090 0.000   0 20.035
MQGR88 17/12/2015 Put 60.910 0.760 0.760 0.000   0 0.675
MQGWF7 17/12/2015 Call 61.890 19.125 19.125 0.000   0 20.120
MQGWG7 17/12/2015 Put 61.890 0.850 0.850 0.000   250 0.745
MQGRF8 17/12/2015 Call 61.900 18.190 18.190 0.000   0 19.135
MQGR98 17/12/2015 Put 61.900 0.840 0.840 0.000   0 0.750
MQGYK7 17/12/2015 Call 62.870 18.215 18.215 0.000   0 19.215
MQGYL7 17/12/2015 Put 62.870 0.940 0.940 0.000   26 0.835
MQGRG8 17/12/2015 Call 62.880 17.305 17.305 0.000   20 18.250
MQGRH8 17/12/2015 Put 62.880 0.930 0.930 0.000   10 0.830
MQGXG7 17/12/2015 Call 63.850 17.305 17.305 0.000   0 18.315
MQGXH7 17/12/2015 Put 63.850 1.035 1.035 0.000   10 0.925
MQGRJ8 17/12/2015 Call 63.860 16.425 16.425 0.000   47 17.370
MQGRI8 17/12/2015 Put 63.860 1.035 1.035 0.000   0 0.915
MQGU68 17/12/2015 Call 64.830 16.425 16.425 0.000   0 17.420
MQGU78 17/12/2015 Put 64.830 1.155 1.155 0.000   202 1.015
MQGXT7 17/12/2015 Call 65.820 15.530 15.530 0.000   0 16.515
MQGXU7 17/12/2015 Put 65.820 1.290 1.290 0.000   0 1.135
MQGFS9 17/12/2015 Call 66.800 14.650 14.650 0.000   6 15.650
MQGFT9 17/12/2015 Put 66.800 1.420 1.420 0.000   16 1.265
MQGBZ8 17/12/2015 Call 67.780 13.795 13.795 0.000   0 14.785
MQGC18 17/12/2015 Put 67.780 1.580 1.580 0.000   12 1.395
MQGLU7 17/12/2015 Call 68.760 12.960 12.960 0.000   0 13.925
MQGLW7 17/12/2015 Put 68.760 1.760 1.760 0.000   0 1.545
MQGER8 17/12/2015 Call 69.750 12.125 12.125 0.000   59 13.095
MQGES8 17/12/2015 Put 69.750 1.945 1.945 0.000   12 1.730
MQGQ97 17/12/2015 Call 70.730 11.315 11.315 0.000   250 12.280
MQGQA7 17/12/2015 Put 70.730 2.155 2.155 0.000   111 1.910
MQGCW8 17/12/2015 Call 70.740 10.640 10.640 0.000   100 11.545
MQGCV8 17/12/2015 Put 70.740 2.140 2.140 0.000   260 1.895
MQGIM8 17/12/2015 Call 71.710 10.550 10.550 0.000   100 11.465
MQGIN8 17/12/2015 Put 71.710 2.400 2.400 0.000   218 2.115
MQGM99 17/12/2015 Call 71.720 9.895 9.895 0.000   0 10.785
MQGMA9 17/12/2015 Put 71.720 2.370 2.370 0.000   150 2.100
MQGIS8 17/12/2015 Call 72.690 9.785 9.785 0.000   395 10.705
MQGIT8 17/12/2015 Put 72.690 2.645 2.645 0.000   510 2.360
MQGMC9 17/12/2015 Call 72.700 9.175 9.175 0.000   0 10.045
MQGMB9 17/12/2015 Put 72.700 2.625 2.625 0.000   0 2.330
MQGJV8 17/12/2015 Call 73.670 9.055 9.055 0.000   20 9.950
MQGJW8 17/12/2015 Put 73.670 2.930 2.930 0.000   47 2.605
MQGMD9 17/12/2015 Call 73.680 8.485 8.485 0.000   0 9.325
MQGME9 17/12/2015 Put 73.680 2.905 2.905 0.000   0 2.580
MQGL18 17/12/2015 Call 74.660 8.350 8.350 0.000   35 9.200
MQGL28 17/12/2015 Put 74.660 3.250 3.250 0.000   400 2.885
MQGLL8 17/12/2015 Call 75.640 7.660 7.660 0.000   0 8.510
MQGLM8 17/12/2015 Put 75.640 3.565 3.565 0.000   800 3.200
MQGMR8 17/12/2015 Call 76.620 7.020 7.020 0.000   10 7.825
MQGMS8 17/12/2015 Put 76.620 3.950 3.950 0.000   13 3.520
MQGMT8 17/12/2015 Call 77.600 6.405 6.405 0.000   3 7.180
MQGMU8 17/12/2015 Put 77.600 4.345 4.345 0.000   50 3.890
MQGLF9 17/12/2015 Call 77.610 5.980 5.980 0.000   1 6.715
MQGLG9 17/12/2015 Put 77.610 4.295 4.295 0.000   35 3.845
MQGP98 17/12/2015 Call 78.590 5.790 5.790 0.000   0 6.565
MQGPK8 17/12/2015 Put 78.590 4.760 4.760 0.000   19 4.290
MQGLP9 17/12/2015 Call 78.600 5.420 5.420 0.000   0 6.130
MQGLQ9 17/12/2015 Put 78.600 4.725 4.725 0.000   0 4.240
MQGRQ8 17/12/2015 Call 79.570 5.255 5.255 0.000   27 5.960
MQGRR8 17/12/2015 Put 79.570 5.240 5.240 0.000   62 4.690
MQGLR9 17/12/2015 Call 79.580 4.900 4.900 0.000   0 5.585
MQGLS9 17/12/2015 Put 79.580 5.180 5.180 0.000   60 4.655
MQGUS8 17/12/2015 Call 80.550 4.720 4.720 0.000   25 5.425
MQGUT8 17/12/2015 Put 80.550 5.720 5.720 0.000   64 5.160
MQGLT9 17/12/2015 Call 80.560 4.410 4.410 0.000   50 5.065
MQGLU9 17/12/2015 Put 80.560 5.665 5.665 0.000   0 5.100
MQGUQ8 17/12/2015 Call 81.530 4.235 4.235 0.000   0 4.900
MQGUR8 17/12/2015 Put 81.530 6.250 6.250 0.000   38 5.635
MQGLW9 17/12/2015 Call 81.540 3.955 3.955 0.000   0 4.580
MQGLX9 17/12/2015 Put 81.540 6.185 6.185 0.000   40 5.580
MQGVN8 17/12/2015 Call 82.520 3.785 3.785 0.000   12 4.395
MQGVO8 17/12/2015 Put 82.520 6.825 6.825 0.000   2 6.150
MQGMG9 17/12/2015 Call 82.530 3.530 3.530 0.000   63 4.115
MQGMF9 17/12/2015 Put 82.530 6.750 6.750 0.000   0 6.090
MQGWS8 17/12/2015 Call 83.500 3.350 3.350 0.000   180 3.950
MQGWT8 17/12/2015 Put 83.500 7.405 7.405 0.000   0 6.700
MQGYE8 17/12/2015 Call 84.480 2.995 2.995 0.000   870 3.495
MQGYF8 17/12/2015 Put 84.480 8.055 8.055 0.000   8 7.260
MQGZA8 17/12/2015 Call 85.460 2.635 2.635 0.000   528 3.105
MQGZH8 17/12/2015 Put 85.460 8.725 8.725 0.000   0 7.885
MQGCT9 17/12/2015 Call 86.450 2.315 2.315 0.000   0 2.725
MQGCU9 17/12/2015 Put 86.450 9.430 9.430 0.000   0 8.530
MQGE39 17/12/2015 Call 87.430 2.030 2.030 0.000   0 2.375
MQGE49 17/12/2015 Put 87.430 10.165 10.165 0.000   37 9.200
MQGF99 17/12/2015 Call 88.410 1.750 1.750 0.000   0 2.075
MQGFF9 17/12/2015 Put 88.410 10.900 10.900 0.000   200 9.915
MQGGY9 17/12/2015 Call 88.420 1.655 1.655 0.000   7 1.940
MQGGX9 17/12/2015 Put 88.420 10.795 10.795 0.000   0 9.805
MQGMH9 17/12/2015 Call 88.430 1.655 1.655 0.000   23 1.940
MQGMI9 17/12/2015 Put 88.430 10.805 10.805 0.000   0 9.815
MQGGV9 17/12/2015 Call 89.390 1.535 1.535 0.000   0 1.780
MQGGW9 17/12/2015 Put 89.390 11.660 11.660 0.000   0 10.630
MQGGZ9 17/12/2015 Call 89.400 1.445 1.445 0.000   11 1.685
MQGI19 17/12/2015 Put 89.400 11.545 11.545 0.000   0 10.525
MQGI39 17/12/2015 Call 90.290 1.275 1.275 0.000   0 1.485
MQGI29 17/12/2015 Put 90.290 12.250 12.250 0.000   100 11.165
MQGKG9 17/12/2015 Call 90.370 1.330 1.330 0.000   37 1.560
MQGKH9 17/12/2015 Put 90.370 12.445 12.445 0.000   0 11.355
MQGI49 17/12/2015 Call 91.180 1.130 1.130 0.000   10 1.320
MQGI59 17/12/2015 Put 91.180 12.975 12.975 0.000   0 11.875
MQGI79 17/12/2015 Call 92.070 1.005 1.005 0.000   0 1.170
MQGI69 17/12/2015 Put 92.070 13.720 13.720 0.000   0 12.605
MQGXV8 17/12/2015 Call 98.240 0.415 0.415 0.000   0 0.490
MQGXU8 17/12/2015 Put 98.240 19.165 19.165 0.000   20 17.985
MQGBU9 23/03/2016 Call 0.010 79.750 79.750 0.000   0 80.955
MQGFW9 23/03/2016 Call 49.000 31.570 31.570 0.000   0 32.600
MQGFX9 23/03/2016 Put 49.000 0.385 0.385 0.000   0 0.340
MQGEP9 23/03/2016 Call 50.000 30.615 30.615 0.000   0 31.620
MQGEQ9 23/03/2016 Put 50.000 0.435 0.435 0.000   0 0.380
MQGEH9 23/03/2016 Call 52.000 28.690 28.690 0.000   0 29.670
MQGEI9 23/03/2016 Put 52.000 0.525 0.525 0.000   50 0.480
MQGET9 23/03/2016 Call 54.000 26.765 26.765 0.000   0 27.730
MQGEU9 23/03/2016 Put 54.000 0.635 0.635 0.000   50 0.575
MQGEJ9 23/03/2016 Call 56.000 24.870 24.870 0.000   0 25.820
MQGEK9 23/03/2016 Put 56.000 0.760 0.760 0.000   0 0.705
MQGEF9 23/03/2016 Call 58.000 23.015 23.015 0.000   0 23.935
MQGEG9 23/03/2016 Put 58.000 0.910 0.910 0.000   0 0.835
MQGE69 23/03/2016 Call 60.000 21.170 21.170 0.000   0 22.085
MQGE79 23/03/2016 Put 60.000 1.100 1.100 0.000   0 1.015
MQGE89 23/03/2016 Call 62.000 19.365 19.365 0.000   0 20.260
MQGE99 23/03/2016 Put 62.000 1.315 1.315 0.000   0 1.205
MQGER9 23/03/2016 Call 64.000 17.570 17.570 0.000   17 18.485
MQGES9 23/03/2016 Put 64.000 1.585 1.585 0.000   400 1.465
MQGEN9 23/03/2016 Call 66.000 15.830 15.830 0.000   0 16.740
MQGEO9 23/03/2016 Put 66.000 1.900 1.900 0.000   140 1.735
MQGLJ9 23/03/2016 Call 68.000 14.125 14.125 0.000   29 15.070
MQGLK9 23/03/2016 Put 68.000 2.275 2.275 0.000   3 2.100
MQGC49 23/03/2016 Call 69.000 13.305 13.305 0.000   0 14.245
MQGC59 23/03/2016 Put 69.000 2.485 2.485 0.000   0 2.290
MQGU59 23/03/2016 Call 70.000 12.520 12.520 0.000   12 13.435
MQGUC9 23/03/2016 Put 70.000 2.735 2.735 0.000   3 2.495
MQGBQ9 23/03/2016 Call 71.000 11.740 11.740 0.000   0 12.670
MQGBR9 23/03/2016 Put 71.000 2.985 2.985 0.000   0 2.740
MQGFT8 23/03/2016 Call 72.000 10.980 10.980 0.000   9 11.910
MQGFU8 23/03/2016 Put 72.000 3.240 3.240 0.000   0 2.990
MQGBH9 23/03/2016 Call 73.000 10.275 10.275 0.000   12 11.160
MQGBP9 23/03/2016 Put 73.000 3.565 3.565 0.000   0 3.240
MQGIU8 23/03/2016 Call 74.000 9.585 9.585 0.000   205 10.455
MQGIV8 23/03/2016 Put 74.000 3.890 3.890 0.000   0 3.545
MQGBS9 23/03/2016 Call 75.000 8.905 8.905 0.000   0 9.765
MQGBT9 23/03/2016 Put 75.000 4.220 4.220 0.000   0 3.860
MQGJZ8 23/03/2016 Call 76.000 8.275 8.275 0.000   40 9.085
MQGK18 23/03/2016 Put 76.000 4.610 4.610 0.000   0 4.185
MQGBF9 23/03/2016 Call 77.000 7.670 7.670 0.000   10 8.445
MQGBG9 23/03/2016 Put 77.000 5.020 5.020 0.000   0 4.550
MQGMV8 23/03/2016 Call 78.000 7.075 7.075 0.000   0 7.835
MQGMW8 23/03/2016 Put 78.000 5.430 5.430 0.000   0 4.950
MQGB69 23/03/2016 Call 79.000 6.520 6.520 0.000   0 7.240
MQGB79 23/03/2016 Put 79.000 5.890 5.890 0.000   0 5.355
MQGPL8 23/03/2016 Call 80.000 6.000 6.000 0.000   5 6.670
MQGPM8 23/03/2016 Put 80.000 6.380 6.380 0.000   0 5.800
MQGB89 23/03/2016 Call 81.000 5.485 5.485 0.000   0 6.150
MQGB99 23/03/2016 Put 81.000 6.880 6.880 0.000   0 6.290
MQGUU8 23/03/2016 Call 82.000 5.015 5.015 0.000   290 5.635
MQGUV8 23/03/2016 Put 82.000 7.420 7.420 0.000   250 6.785
MQGB49 23/03/2016 Call 83.000 4.580 4.580 0.000   0 5.145
MQGB59 23/03/2016 Put 83.000 8.005 8.005 0.000   0 7.315
MQGVP8 23/03/2016 Call 84.000 4.155 4.155 0.000   90 4.705
MQGVQ8 23/03/2016 Put 84.000 8.590 8.590 0.000   0 7.890
MQGC69 23/03/2016 Call 85.000 3.770 3.770 0.000   0 4.275
MQGC79 23/03/2016 Put 85.000 9.220 9.220 0.000   0 8.470
MQGYG8 23/03/2016 Call 86.000 3.420 3.420 0.000   100 3.870
MQGYH8 23/03/2016 Put 86.000 9.890 9.890 0.000   0 9.075
MQGDQ9 23/03/2016 Call 87.000 3.075 3.075 0.000   0 3.515
MQGDR9 23/03/2016 Put 87.000 10.565 10.565 0.000   0 9.730
MQGFG9 23/03/2016 Call 88.000 2.770 2.770 0.000   0 3.175
MQGFH9 23/03/2016 Put 88.000 11.265 11.265 0.000   0 10.390
MQGGN9 23/03/2016 Call 89.000 2.495 2.495 0.000   0 2.855
MQGGO9 23/03/2016 Put 89.000 12.005 12.005 0.000   0 11.070
MQGKI9 23/03/2016 Call 90.000 2.230 2.230 0.000   0 2.595
MQGKJ9 23/03/2016 Put 90.000 12.765 12.765 0.000   0 11.805
MQGL39 23/03/2016 Call 91.000 2.020 2.020 0.000   0 2.325
MQGL49 23/03/2016 Put 91.000 13.565 13.565 0.000   0 12.535
MQGSQ9 23/06/2016 Call 35.360 44.905 44.905 0.000   0 46.030
MQGSR9 23/06/2016 Put 35.360 0.125 0.125 0.000   42 0.110
MQGS99 23/06/2016 Call 40.280 40.060 40.060 0.000   0 41.175
MQGSA9 23/06/2016 Put 40.280 0.240 0.240 0.000   1,254 0.235
MQGRS9 23/06/2016 Call 43.220 37.175 37.175 0.000   0 38.250
MQGRT9 23/06/2016 Put 43.220 0.340 0.340 0.000   0 0.335
MQGS79 23/06/2016 Call 45.190 35.255 35.255 0.000   0 36.295
MQGS89 23/06/2016 Put 45.190 0.415 0.415 0.000   6 0.400
MQGTT9 23/06/2016 Call 46.170 34.305 34.305 0.000   0 35.330
MQGTU9 23/06/2016 Put 46.170 0.465 0.465 0.000   0 0.445
MQGTR9 23/06/2016 Call 47.150 33.355 33.355 0.000   0 34.375
MQGTS9 23/06/2016 Put 47.150 0.515 0.515 0.000   19 0.490
MQGUA9 23/06/2016 Call 48.130 32.405 32.405 0.000   0 33.430
MQGUB9 23/06/2016 Put 48.130 0.560 0.560 0.000   5 0.535
MQGUU9 23/06/2016 Call 49.120 31.440 31.440 0.000   0 32.485
MQGUV9 23/06/2016 Put 49.120 0.620 0.620 0.000   0 0.575
MQGBF7 23/06/2016 Call 51.080 29.545 29.545 0.000   0 30.615
MQGBG7 23/06/2016 Put 51.080 0.760 0.760 0.000   0 0.695
MQGCU7 23/06/2016 Call 53.050 27.670 27.670 0.000   0 28.720
MQGCV7 23/06/2016 Put 53.050 0.895 0.895 0.000   0 0.830
MQGCS7 23/06/2016 Call 55.010 25.805 25.805 0.000   0 26.860
MQGCT7 23/06/2016 Put 55.010 1.080 1.080 0.000   0 0.990
MQGFT7 23/06/2016 Call 56.980 23.970 23.970 0.000   0 24.995
MQGFU7 23/06/2016 Put 56.980 1.275 1.275 0.000   36 1.185
MQGMW7 23/06/2016 Call 58.940 22.185 22.185 0.000   80 23.170
MQGMX7 23/06/2016 Put 58.940 1.530 1.530 0.000   36 1.395
MQGTL7 23/06/2016 Call 60.900 20.410 20.410 0.000   20 21.395
MQGTM7 23/06/2016 Put 60.900 1.805 1.805 0.000   0 1.660
MQGYM7 23/06/2016 Call 62.870 18.705 18.705 0.000   0 19.635
MQGYN7 23/06/2016 Put 62.870 2.160 2.160 0.000   6 1.945
MQGU88 23/06/2016 Call 64.830 17.015 17.015 0.000   0 17.955
MQGU98 23/06/2016 Put 64.830 2.550 2.550 0.000   0 2.315
MQGFU9 23/06/2016 Call 66.800 15.415 15.415 0.000   0 16.295
MQGFV9 23/06/2016 Put 66.800 3.030 3.030 0.000   0 2.705
MQGLL9 23/06/2016 Call 68.760 13.845 13.845 0.000   0 14.740
MQGLM9 23/06/2016 Put 68.760 3.535 3.535 0.000   0 3.195
MQGQB7 23/06/2016 Call 70.730 12.385 12.385 0.000   0 13.225
MQGQC7 23/06/2016 Put 70.730 4.145 4.145 0.000   0 3.735
MQGFV8 23/06/2016 Call 72.690 10.970 10.970 0.000   0 11.810
MQGFW8 23/06/2016 Put 72.690 4.775 4.775 0.000   0 4.375
MQGJX8 23/06/2016 Call 74.660 9.690 9.690 0.000   0 10.475
MQGJY8 23/06/2016 Put 74.660 5.540 5.540 0.000   5 5.085
MQGLD8 23/06/2016 Call 76.620 8.470 8.470 0.000   0 9.225
MQGLE8 23/06/2016 Put 76.620 6.335 6.335 0.000   0 5.880
MQGMX8 23/06/2016 Call 78.590 7.370 7.370 0.000   0 8.075
MQGMY8 23/06/2016 Put 78.590 7.270 7.270 0.000   0 6.760
MQGRU8 23/06/2016 Call 80.550 6.365 6.365 0.000   0 6.990
MQGRV8 23/06/2016 Put 80.550 8.280 8.280 0.000   0 7.690
MQGUW8 23/06/2016 Call 82.520 5.445 5.445 0.000   0 6.025
MQGUX8 23/06/2016 Put 82.520 9.405 9.405 0.000   0 8.725
MQGWU8 23/06/2016 Call 84.480 4.640 4.640 0.000   0 5.110
MQGWV8 23/06/2016 Put 84.480 10.605 10.605 0.000   0 9.775
MQGYI8 23/06/2016 Call 86.450 3.895 3.895 0.000   0 4.330
MQGYJ8 23/06/2016 Put 86.450 11.870 11.870 0.000   0 10.965
MQGDS9 23/06/2016 Call 88.410 3.280 3.280 0.000   0 3.620
MQGDT9 23/06/2016 Put 88.410 13.240 13.240 0.000   0 12.215
MQGGP9 23/06/2016 Call 90.370 2.725 2.725 0.000   0 3.045
MQGGQ9 23/06/2016 Put 90.370 14.680 14.680 0.000   0 13.640
MQGL59 23/06/2016 Call 92.340 2.280 2.280 0.000   0 2.595
MQGL69 23/06/2016 Put 92.340 16.255 16.255 0.000   30 15.295
MQGM48 22/12/2016 Call 47.000 33.420 33.420 0.000   0 34.620
MQGM58 22/12/2016 Put 47.000 0.745 0.745 0.000   3 0.640
MQGME7 22/12/2016 Call 48.000 32.460 32.460 0.000   0 33.650
MQGMF7 22/12/2016 Put 48.000 0.845 0.845 0.000   0 0.740
MQGLQ7 22/12/2016 Call 49.000 31.495 31.495 0.000   0 32.685
MQGLR7 22/12/2016 Put 49.000 0.950 0.950 0.000   0 0.840
MQGR67 22/12/2016 Call 50.000 30.530 30.530 0.000   0 31.720
MQGR97 22/12/2016 Put 50.000 1.090 1.090 0.000   0 0.945
MQGTN7 22/12/2016 Call 52.000 28.615 28.615 0.000   0 29.805
MQGTO7 22/12/2016 Put 52.000 1.370 1.370 0.000   0 1.220
MQGUG7 22/12/2016 Call 54.000 26.745 26.745 0.000   0 27.920
MQGUH7 22/12/2016 Put 54.000 1.700 1.700 0.000   0 1.500
MQGTP7 22/12/2016 Call 56.000 24.900 24.900 0.000   0 26.045
MQGTQ7 22/12/2016 Put 56.000 2.040 2.040 0.000   4 1.855
MQGLO7 22/12/2016 Call 58.000 23.100 23.100 0.000   80 24.220
MQGLP7 22/12/2016 Put 58.000 2.425 2.425 0.000   8 2.195
MQGLM7 22/12/2016 Call 60.000 21.345 21.345 0.000   0 22.440
MQGLN7 22/12/2016 Put 60.000 2.830 2.830 0.000   0 2.615
MQGMC7 22/12/2016 Call 62.000 19.645 19.645 0.000   0 20.710
MQGMD7 22/12/2016 Put 62.000 3.265 3.265 0.000   0 3.015
MQGKT8 22/12/2016 Call 64.000 18.015 18.015 0.000   0 19.045
MQGKU8 22/12/2016 Put 64.000 3.765 3.765 0.000   0 3.495
MQGC99 22/12/2016 Call 66.000 16.445 16.445 0.000   0 17.440
MQGCF9 22/12/2016 Put 66.000 4.275 4.275 0.000   0 3.995
MQGLN9 22/12/2016 Call 68.000 14.955 14.955 0.000   0 15.905
MQGLO9 22/12/2016 Put 68.000 4.910 4.910 0.000   0 4.550
MQGUD9 22/12/2016 Call 70.000 13.540 13.540 0.000   60 14.445
MQGUE9 22/12/2016 Put 70.000 5.545 5.545 0.000   0 5.180
MQGFX8 22/12/2016 Call 72.000 12.190 12.190 0.000   0 13.040
MQGFY8 22/12/2016 Put 72.000 6.300 6.300 0.000   0 5.845
MQGIW8 22/12/2016 Call 74.000 10.930 10.930 0.000   0 11.725
MQGIX8 22/12/2016 Put 74.000 7.085 7.085 0.000   0 6.625
MQGK28 22/12/2016 Call 76.000 9.730 9.730 0.000   0 10.465
MQGK38 22/12/2016 Put 76.000 7.965 7.965 0.000   0 7.415
MQGMZ8 22/12/2016 Call 78.000 8.635 8.635 0.000   0 9.310
MQGN18 22/12/2016 Put 78.000 8.900 8.900 0.000   0 8.350
MQGPN8 22/12/2016 Call 80.000 7.605 7.605 0.000   0 8.225
MQGPO8 22/12/2016 Put 80.000 9.915 9.915 0.000   0 9.290
MQGUY8 22/12/2016 Call 82.000 6.690 6.690 0.000   20 7.240
MQGUZ8 22/12/2016 Put 82.000 11.020 11.020 0.000   0 10.365
MQGVR8 22/12/2016 Call 84.000 5.825 5.825 0.000   0 6.345
MQGVS8 22/12/2016 Put 84.000 12.180 12.180 0.000   0 11.465
MQGYK8 22/12/2016 Call 86.000 5.070 5.070 0.000   0 5.535
MQGYL8 22/12/2016 Put 86.000 13.460 13.460 0.000   0 12.675
MQGC89 22/12/2016 Call 88.000 4.360 4.360 0.000   0 4.810
MQGCG9 22/12/2016 Put 88.000 14.760 14.760 0.000   0 13.940
MQGFI9 22/12/2016 Call 90.000 3.770 3.770 0.000   0 4.150
MQGFJ9 22/12/2016 Put 90.000 16.185 16.185 0.000   0 15.285
MQGKK9 22/12/2016 Call 92.000 3.225 3.225 0.000   0 3.565
MQGKL9 22/12/2016 Put 92.000 17.610 17.610 0.000   0 16.690
MQGBK7 29/06/2017 Call 49.000 31.715 31.715 0.000   0 32.930
MQGBL7 29/06/2017 Put 49.000 0.790 0.790 0.000   40 0.700
MQGWM9 29/06/2017 Call 50.000 30.755 30.755 0.000   0 31.970
MQGWN9 29/06/2017 Put 50.000 0.925 0.925 0.000   9 0.800
MQGW19 29/06/2017 Call 52.000 28.865 28.865 0.000   0 30.075
MQGW29 29/06/2017 Put 52.000 1.195 1.195 0.000   1 1.070
MQGW59 29/06/2017 Call 54.000 27.015 27.015 0.000   0 28.200
MQGW69 29/06/2017 Put 54.000 1.545 1.545 0.000   15 1.375
MQGW79 29/06/2017 Call 56.000 25.200 25.200 0.000   0 26.365
MQGW89 29/06/2017 Put 56.000 1.920 1.920 0.000   15 1.745
MQGW99 29/06/2017 Call 58.000 23.430 23.430 0.000   0 24.555
MQGWA9 29/06/2017 Put 58.000 2.405 2.405 0.000   30 2.175
MQGWB9 29/06/2017 Call 60.000 21.735 21.735 0.000   0 22.830
MQGWC9 29/06/2017 Put 60.000 2.910 2.910 0.000   0 2.655
MQGWF9 29/06/2017 Call 62.000 20.065 20.065 0.000   0 21.145
MQGWG9 29/06/2017 Put 62.000 3.520 3.520 0.000   0 3.220
MQGVY9 29/06/2017 Call 64.000 18.500 18.500 0.000   0 19.505
MQGVZ9 29/06/2017 Put 64.000 4.155 4.155 0.000   0 3.835
MQGWD9 29/06/2017 Call 66.000 16.985 16.985 0.000   2 17.980
MQGWE9 29/06/2017 Put 66.000 4.910 4.910 0.000   0 4.530
MQGW39 29/06/2017 Call 68.000 15.525 15.525 0.000   0 16.480
MQGW49 29/06/2017 Put 68.000 5.670 5.670 0.000   0 5.290
MQGYC9 29/06/2017 Call 70.000 14.185 14.185 0.000   0 15.090
MQGYD9 29/06/2017 Put 70.000 6.570 6.570 0.000   6 6.105
MQGFZ8 29/06/2017 Call 72.000 12.870 12.870 0.000   0 13.760
MQGG18 29/06/2017 Put 72.000 7.475 7.475 0.000   12 7.010
MQGIY8 29/06/2017 Call 74.000 11.685 11.685 0.000   325 12.495
MQGIZ8 29/06/2017 Put 74.000 8.480 8.480 0.000   0 7.935
MQGK48 29/06/2017 Call 76.000 10.575 10.575 0.000   0 11.365
MQGK58 29/06/2017 Put 76.000 9.530 9.530 0.000   5 8.985
MQGN28 29/06/2017 Call 78.000 9.570 9.570 0.000   0 10.285
MQGN38 29/06/2017 Put 78.000 10.605 10.605 0.000   12 10.025
MQGPP8 29/06/2017 Call 80.000 8.730 8.730 0.000   0 9.345
MQGPQ8 29/06/2017 Put 80.000 11.775 11.775 0.000   0 11.145
MQGV18 29/06/2017 Call 82.000 7.960 7.960 0.000   0 8.515
MQGV28 29/06/2017 Put 82.000 12.930 12.930 0.000   0 12.295
MQGVT8 29/06/2017 Call 84.000 7.315 7.315 0.000   130 7.770
MQGVU8 29/06/2017 Put 84.000 14.165 14.165 0.000   0 13.435
MQGYM8 29/06/2017 Call 86.000 6.725 6.725 0.000   0 7.155
MQGYN8 29/06/2017 Put 86.000 15.430 15.430 0.000   0 14.685
MQGCH9 29/06/2017 Call 88.000 6.135 6.135 0.000   0 6.560
MQGCI9 29/06/2017 Put 88.000 16.715 16.715 0.000   0 15.925
MQGFK9 29/06/2017 Call 90.000 5.595 5.595 0.000   0 5.975
MQGFL9 29/06/2017 Put 90.000 18.110 18.110 0.000   0 17.250
MQGKM9 29/06/2017 Call 92.000 5.095 5.095 0.000   0 5.460
MQGKN9 29/06/2017 Put 92.000 19.500 19.500 0.000   0 18.625
MQGWX7 21/12/2017 Call 49.000 31.705 31.705 0.000   0 32.920
MQGWY7 21/12/2017 Put 49.000 1.365 1.365 0.000   40 1.115
MQGWZ7 21/12/2017 Call 50.000 30.750 30.750 0.000   0 31.970
MQGX17 21/12/2017 Put 50.000 1.545 1.545 0.000   0 1.250
MQGX87 21/12/2017 Call 52.000 28.855 28.855 0.000   0 30.085
MQGX97 21/12/2017 Put 52.000 1.905 1.905 0.000   10 1.595
MQGX67 21/12/2017 Call 54.000 26.990 26.990 0.000   0 28.270
MQGX77 21/12/2017 Put 54.000 2.340 2.340 0.000   0 1.960
MQGXA7 21/12/2017 Call 56.000 25.170 25.170 0.000   0 26.490
MQGXB7 21/12/2017 Put 56.000 2.815 2.815 0.000   20 2.425
MQGXC7 21/12/2017 Call 58.000 23.380 23.380 0.000   50 24.730
MQGXD7 21/12/2017 Put 58.000 3.365 3.365 0.000   0 2.905
MQGWV7 21/12/2017 Call 60.000 21.690 21.690 0.000   0 23.020
MQGWW7 21/12/2017 Put 60.000 3.965 3.965 0.000   25 3.495
MQGX27 21/12/2017 Call 62.000 20.090 20.090 0.000   0 21.330
MQGX37 21/12/2017 Put 62.000 4.615 4.615 0.000   0 4.100
MQGX47 21/12/2017 Call 64.000 18.565 18.565 0.000   400 19.710
MQGX57 21/12/2017 Put 64.000 5.355 5.355 0.000   0 4.805
MQGXI7 21/12/2017 Call 66.000 17.100 17.100 0.000   400 18.170
MQGXK7 21/12/2017 Put 66.000 6.100 6.100 0.000   0 5.550
MQGBV8 21/12/2017 Call 68.000 15.720 15.720 0.000   0 16.695
MQGBW8 21/12/2017 Put 68.000 6.980 6.980 0.000   0 6.355
MQGC28 21/12/2017 Call 70.000 14.415 14.415 0.000   0 15.340
MQGC38 21/12/2017 Put 70.000 7.865 7.865 0.000   0 7.250
MQGG28 21/12/2017 Call 72.000 13.155 13.155 0.000   0 14.035
MQGG38 21/12/2017 Put 72.000 8.810 8.810 0.000   12 8.145
MQGJ18 21/12/2017 Call 74.000 12.035 12.035 0.000   0 12.840
MQGJ28 21/12/2017 Put 74.000 9.830 9.830 0.000   0 9.165
MQGK68 21/12/2017 Call 76.000 10.975 10.975 0.000   0 11.730
MQGK78 21/12/2017 Put 76.000 10.840 10.840 0.000   0 10.200
MQGN48 21/12/2017 Call 78.000 10.055 10.055 0.000   0 10.675
MQGN58 21/12/2017 Put 78.000 11.940 11.940 0.000   12 11.250
MQGPR8 21/12/2017 Call 80.000 9.265 9.265 0.000   0 9.790
MQGPS8 21/12/2017 Put 80.000 13.060 13.060 0.000   0 12.405
MQGV38 21/12/2017 Call 82.000 8.550 8.550 0.000   0 8.985
MQGV48 21/12/2017 Put 82.000 14.175 14.175 0.000   0 13.535
MQGVV8 21/12/2017 Call 84.000 7.945 7.945 0.000   0 8.260
MQGVW8 21/12/2017 Put 84.000 15.405 15.405 0.000   0 14.700
MQGYO8 21/12/2017 Call 86.000 7.390 7.390 0.000   0 7.675
MQGYP8 21/12/2017 Put 86.000 16.640 16.640 0.000   0 15.925
MQGCN9 21/12/2017 Call 88.000 6.815 6.815 0.000   0 7.105
MQGCO9 21/12/2017 Put 88.000 17.900 17.900 0.000   0 17.145
MQGFM9 21/12/2017 Call 90.000 6.265 6.265 0.000   0 6.515
MQGFN9 21/12/2017 Put 90.000 19.265 19.265 0.000   0 18.450
MQGKO9 21/12/2017 Call 92.000 5.795 5.795 0.000   0 6.015
MQGKP9 21/12/2017 Put 92.000 20.620 20.620 0.000   0 19.790

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.