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 58.170 0.000 57.990 58.170 58.260 58.280 57.750 655,168 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGKE7 25/09/2014 Call 0.010 58.250 58.250 0.000   1,035 58.250
MQGUP9 25/09/2014 Call 21.610 36.595 36.595 0.000   0 36.595
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 33.650 33.650 0.000   0 33.650
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 33.640 33.640 0.000   282 33.640
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 28.745 28.745 0.000   10 28.745
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 27.770 27.770 0.000   0 27.770
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 27.760 27.760 0.000   24 27.760
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 26.790 26.790 0.000   0 26.790
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 26.780 26.780 0.000   200 26.780
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 25.800 25.800 0.000   10 25.800
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 25.790 25.790 0.000   25 25.790
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 24.825 24.825 0.000   0 24.825
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 23.845 23.845 0.000   0 23.845
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 23.835 23.835 0.000   48 23.835
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGCY7 25/09/2014 Call 35.370 22.855 22.855 0.000   20 22.855
MQGCX7 25/09/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 22.355 22.355 0.000   71 22.355
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 21.875 21.875 0.000   0 21.875
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 20.900 20.900 0.000   20 20.900
MQGIX7 25/09/2014 Put 37.330 0.000 0.000 0.000   50 0.000
MQGF89 25/09/2014 Call 37.340 20.890 20.890 0.000   62 20.890
MQGF79 25/09/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGCZ7 25/09/2014 Call 37.830 20.400 20.400 0.000   0 20.400
MQGD17 25/09/2014 Put 37.830 0.000 0.000 0.000   0 0.000
MQGN87 25/09/2014 Call 38.310 19.920 19.920 0.000   0 19.920
MQGN97 25/09/2014 Put 38.310 0.000 0.000 0.000   60 0.000
MQGF99 25/09/2014 Call 39.300 18.935 18.935 0.000   20 18.935
MQGFJ9 25/09/2014 Put 39.300 0.000 0.000 0.000   50 0.000
MQGRV7 25/09/2014 Call 40.280 17.955 17.955 0.000   0 17.955
MQGRW7 25/09/2014 Put 40.280 0.000 0.000 0.000   550 0.000
MQGWY8 25/09/2014 Call 40.290 17.945 17.945 0.000   85 17.945
MQGWZ8 25/09/2014 Put 40.290 0.000 0.000 0.000   50 0.000
MQGVE7 25/09/2014 Call 41.260 16.980 16.980 0.000   40 16.980
MQGVF7 25/09/2014 Put 41.260 0.000 0.000 0.000   505 0.000
MQGWH7 25/09/2014 Call 42.240 16.005 16.005 0.000   20 16.005
MQGWI7 25/09/2014 Put 42.240 0.000 0.000 0.000   160 0.000
MQGE37 25/09/2014 Call 42.250 15.995 15.995 0.000   125 15.995
MQGE47 25/09/2014 Put 42.250 0.000 0.000 0.000   0 0.000
MQGE67 25/09/2014 Call 42.740 15.505 15.505 0.000   0 15.505
MQGE57 25/09/2014 Put 42.740 0.000 0.000 0.000   0 0.000
MQGZF7 25/09/2014 Call 43.220 15.025 15.025 0.000   0 15.025
MQGZG7 25/09/2014 Put 43.220 0.000 0.000 0.000   825 0.000
MQGE77 25/09/2014 Call 43.230 15.015 15.015 0.000   240 15.015
MQGE87 25/09/2014 Put 43.230 0.000 0.000 0.000   0 0.000
MQGKP7 25/09/2014 Call 43.710 14.535 14.535 0.000   0 14.535
MQGKQ7 25/09/2014 Put 43.710 0.000 0.000 0.000   800 0.000
MQGEF7 25/09/2014 Call 43.720 14.525 14.525 0.000   165 14.525
MQGE97 25/09/2014 Put 43.720 0.000 0.000 0.000   0 0.000
MQGRM8 25/09/2014 Call 44.200 14.045 14.045 0.000   0 14.045
MQGRN8 25/09/2014 Put 44.200 0.001 0.001 0.000   370 0.001
MQGV87 25/09/2014 Call 44.210 14.035 14.035 0.000   103 14.035
MQGV97 25/09/2014 Put 44.210 0.001 0.001 0.000   20 0.001
MQGJD7 25/09/2014 Call 44.700 13.545 13.545 0.000   0 13.545
MQGJE7 25/09/2014 Put 44.700 0.001 0.001 0.000   250 0.001
MQGRI8 25/09/2014 Call 45.190 13.055 13.055 0.000   0 13.055
MQGRJ8 25/09/2014 Put 45.190 0.002 0.002 0.000   113 0.002
MQGVM7 25/09/2014 Call 45.200 13.045 13.045 0.000   0 13.045
MQGVA7 25/09/2014 Put 45.200 0.002 0.002 0.000   87 0.002
MQGRK8 25/09/2014 Call 46.170 12.080 12.080 0.000   3 12.080
MQGRL8 25/09/2014 Put 46.170 0.004 0.004 0.000   108 0.004
MQGVN7 25/09/2014 Call 46.180 12.070 12.070 0.000   20 12.070
MQGVW7 25/09/2014 Put 46.180 0.004 0.004 0.000   40 0.004
MQGJR7 25/09/2014 Call 46.660 11.590 11.590 0.000   0 11.590
MQGJS7 25/09/2014 Put 46.660 0.005 0.005 0.000   145 0.005
MQGTE8 25/09/2014 Call 47.150 11.100 11.100 0.000   0 11.100
MQGTF8 25/09/2014 Put 47.150 0.007 0.007 0.000   97 0.007
MQGVY7 25/09/2014 Call 47.160 11.090 11.090 11.000 10 10 11.090
MQGVX7 25/09/2014 Put 47.160 0.007 0.007 0.000   60 0.007
MQGJT7 25/09/2014 Call 47.640 10.615 10.615 0.000   0 10.615
MQGJU7 25/09/2014 Put 47.640 0.009 0.009 0.000   91 0.009
MQGX88 25/09/2014 Call 48.130 10.125 10.125 0.000   0 10.125
MQGX98 25/09/2014 Put 48.130 0.010 0.010 0.000   105 0.010
MQGVZ7 25/09/2014 Call 48.140 10.115 10.115 0.000   10 10.115
MQGW17 25/09/2014 Put 48.140 0.010 0.010 0.000   65 0.010
MQGJB7 25/09/2014 Call 48.630 9.625 9.625 0.000   0 9.625
MQGJC7 25/09/2014 Put 48.630 0.015 0.015 0.000   20 0.015
MQGZ98 25/09/2014 Call 49.120 9.140 9.140 0.000   280 9.140
MQGZA8 25/09/2014 Put 49.120 0.020 0.020 0.000   19 0.020
MQGW37 25/09/2014 Call 49.130 9.130 9.130 0.000   14 9.130
MQGW27 25/09/2014 Put 49.130 0.020 0.020 0.000   40 0.020
MQGG89 25/09/2014 Call 49.620 8.645 8.645 0.000   0 8.645
MQGG79 25/09/2014 Put 49.620 0.020 0.020 0.000   85 0.020
MQGG18 25/09/2014 Call 50.100 8.170 8.170 0.000   0 8.170
MQGFZ8 25/09/2014 Put 50.100 0.025 0.025 0.000   128 0.025
MQGG59 25/09/2014 Call 50.110 8.160 8.160 0.000   270 8.160
MQGG69 25/09/2014 Put 50.110 0.025 0.025 0.000   0 0.025
MQGG28 25/09/2014 Call 51.080 7.205 7.205 0.000   0 7.205
MQGG38 25/09/2014 Put 51.080 0.035 0.035 0.050 150 577 0.035
MQGUB8 25/09/2014 Call 51.090 7.195 7.195 0.000   122 7.195
MQGUA8 25/09/2014 Put 51.090 0.035 0.035 0.000   40 0.035
MQGG58 25/09/2014 Call 52.060 6.240 6.240 0.000   0 6.240
MQGG48 25/09/2014 Put 52.060 0.050 0.050 0.000   180 0.050
MQGUC8 25/09/2014 Call 52.070 6.230 6.230 0.000   14 6.230
MQGUD8 25/09/2014 Put 52.070 0.050 0.050 0.000   362 0.050
MQGG68 25/09/2014 Call 53.050 5.280 5.280 0.000   2 5.280
MQGG78 25/09/2014 Put 53.050 0.075 0.075 0.000   3,400 0.075
MQGUF8 25/09/2014 Call 53.060 5.270 5.270 0.000   120 5.270
MQGUE8 25/09/2014 Put 53.060 0.075 0.075 0.000   380 0.075
MQGG98 25/09/2014 Call 54.030 4.340 4.340 0.000   641 4.340
MQGG88 25/09/2014 Put 54.030 0.110 0.110 0.000   878 0.110
MQGE17 25/09/2014 Call 54.040 4.330 4.330 0.000   10 4.330
MQGE27 25/09/2014 Put 54.040 0.110 0.110 0.000   2,175 0.110
MQGC77 25/09/2014 Call 55.010 3.430 3.430 0.000 5 400 3.430
MQGC87 25/09/2014 Put 55.010 0.170 0.170 0.170 30 1,194 0.170
MQGMJ8 25/09/2014 Call 55.020 3.420 3.420 0.000   871 3.420
MQGMF8 25/09/2014 Put 55.020 0.170 0.170 0.000 100 2,524 0.170
MQGLZ7 25/09/2014 Call 55.990 2.565 2.565 0.000   1,990 2.565
MQGM17 25/09/2014 Put 55.990 0.275 0.275 0.000   3,743 0.275
MQGB47 25/09/2014 Call 56.010 2.545 2.545 0.000   75 2.545
MQGB37 25/09/2014 Put 56.010 0.280 0.280 0.250 80 397 0.280
MQGZL8 25/09/2014 Call 56.480 2.160 2.160 0.000   206 2.160
MQGZK8 25/09/2014 Put 56.480 0.360 0.360 0.000   865 0.360
MQGZM8 25/09/2014 Call 56.980 1.775 1.775 0.000   1,352 1.775
MQGZN8 25/09/2014 Put 56.980 0.470 0.470 0.470 117 867 0.470
MQGX99 25/09/2014 Call 56.990 1.765 1.765 0.000   162 1.765
MQGXA9 25/09/2014 Put 56.990 0.470 0.470 0.500 654 2,390 0.470
MQGS67 25/09/2014 Call 57.960 1.125 1.125 0.000   537 1.125
MQGS77 25/09/2014 Put 57.960 0.795 0.795 0.000   354 0.795
MQGB57 25/09/2014 Call 57.970 1.115 1.115 0.000   184 1.115
MQGB67 25/09/2014 Put 57.970 0.790 0.790 0.000 100 873 0.790
MQGTB7 25/09/2014 Call 58.940 0.630 0.630 0.480 88 3,909 0.630
MQGTC7 25/09/2014 Put 58.940 1.285 1.285 1.400 30 1,445 1.285
MQGKK7 25/09/2014 Call 58.950 0.625 0.625 0.000   705 0.625
MQGKJ7 25/09/2014 Put 58.950 1.280 1.280 0.000   1,328 1.280
MQGKL7 25/09/2014 Call 59.490 0.435 0.435 0.000   1,267 0.435
MQGKM7 25/09/2014 Put 59.490 1.630 1.630 0.000   96 1.630
MQGU47 25/09/2014 Call 59.920 0.315 0.315 0.225 104 3,681 0.315
MQGU57 25/09/2014 Put 59.920 1.960 1.960 0.000   189 1.960
MQGKH7 25/09/2014 Call 59.930 0.310 0.310 0.240 120 1,921 0.310
MQGKI7 25/09/2014 Put 59.930 1.945 1.945 0.000   185 1.945
MQGUV7 25/09/2014 Call 60.900 0.135 0.135 0.000   1,396 0.135
MQGV77 25/09/2014 Put 60.900 2.785 2.785 0.000   10 2.785
MQGVA9 25/09/2014 Call 60.910 0.135 0.135 0.000   431 0.135
MQGVB9 25/09/2014 Put 60.910 2.760 2.760 0.000   276 2.760
MQGKL8 25/09/2014 Call 61.890 0.055 0.055 0.000   607 0.055
MQGKM8 25/09/2014 Put 61.890 3.725 3.725 0.000   0 3.725
MQGVD9 25/09/2014 Call 61.900 0.055 0.055 0.000   1,801 0.055
MQGVC9 25/09/2014 Put 61.900 3.675 3.675 0.000   59 3.675
MQGLG8 25/09/2014 Call 62.870 0.020 0.020 0.000   1,958 0.020
MQGLH8 25/09/2014 Put 62.870 4.700 4.700 0.000   0 4.700
MQGM78 25/09/2014 Call 63.850 0.006 0.006 0.000   1,319 0.006
MQGM68 25/09/2014 Put 63.850 5.680 5.680 0.000   0 5.680
MQGM88 25/09/2014 Call 64.830 0.002 0.002 0.000   880 0.002
MQGM98 25/09/2014 Put 64.830 6.660 6.660 0.000   100 6.660
MQGU49 25/09/2014 Call 64.840 0.002 0.002 0.000   10 0.002
MQGU39 25/09/2014 Put 64.840 6.575 6.575 0.000   625 6.575
MQGMB8 25/09/2014 Call 65.820 0.001 0.001 0.000   410 0.001
MQGMA8 25/09/2014 Put 65.820 7.650 7.650 0.000   0 7.650
MQGKW9 25/09/2014 Call 66.800 0.000 0.000 0.000   177 0.000
MQGKX9 25/09/2014 Put 66.800 8.630 8.630 0.000   0 8.630
MQGET7 25/09/2014 Call 66.810 0.000 0.000 0.000   0 0.000
MQGES7 25/09/2014 Put 66.810 8.565 8.565 0.000   0 8.565
MQGKU9 25/09/2014 Call 67.780 0.000 0.000 0.000   13 0.000
MQGKV9 25/09/2014 Put 67.780 9.610 9.610 0.000   0 9.610
MQGMD8 25/09/2014 Call 68.760 0.000 0.000 0.000   680 0.000
MQGME8 25/09/2014 Put 68.760 10.590 10.590 0.000   0 10.590
MQGZA9 30/10/2014 Call 0.010 58.400 58.400 0.000   25 58.400
MQGBX7 30/10/2014 Call 35.510 22.805 22.805 0.000   0 22.805
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGC17 30/10/2014 Call 38.010 20.315 20.315 0.000   100 20.315
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 17.830 17.830 0.000   66 17.830
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGEH7 30/10/2014 Call 42.010 16.335 16.335 0.000   0 16.335
MQGEG7 30/10/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGEI7 30/10/2014 Call 42.510 15.835 15.835 0.000   0 15.835
MQGEJ7 30/10/2014 Put 42.510 0.001 0.001 0.000   0 0.001
MQGEM7 30/10/2014 Call 43.010 15.340 15.340 0.000   0 15.340
MQGEN7 30/10/2014 Put 43.010 0.001 0.001 0.000   0 0.001
MQGEL7 30/10/2014 Call 43.510 14.840 14.840 0.000   0 14.840
MQGEK7 30/10/2014 Put 43.510 0.002 0.002 0.000   0 0.002
MQGEP7 30/10/2014 Call 44.010 14.345 14.345 0.000   0 14.345
MQGEO7 30/10/2014 Put 44.010 0.002 0.002 0.000   0 0.002
MQGJ89 30/10/2014 Call 47.010 11.365 11.365 0.000   31 11.365
MQGJ79 30/10/2014 Put 47.010 0.020 0.020 0.000   40 0.020
MQGJ99 30/10/2014 Call 48.010 10.380 10.380 0.000   47 10.380
MQGJA9 30/10/2014 Put 48.010 0.040 0.040 0.000   20 0.040
MQGJC9 30/10/2014 Call 49.010 9.405 9.405 9.280 12 12 9.405
MQGJB9 30/10/2014 Put 49.010 0.070 0.070 0.000   67 0.070
MQGDQ7 30/10/2014 Call 49.500 8.930 8.930 0.000   0 8.930
MQGDR7 30/10/2014 Put 49.500 0.090 0.090 0.000   50 0.090
MQGIF9 30/10/2014 Call 50.000 8.455 8.455 0.000   200 8.455
MQGIG9 30/10/2014 Put 50.000 0.100 0.100 0.000   310 0.100
MQGGX9 30/10/2014 Call 51.000 7.500 7.500 0.000   0 7.500
MQGGY9 30/10/2014 Put 51.000 0.130 0.130 0.000   113 0.130
MQGGZ9 30/10/2014 Call 52.000 6.550 6.550 0.000   0 6.550
MQGI19 30/10/2014 Put 52.000 0.175 0.175 0.000   580 0.175
MQGD87 30/10/2014 Call 52.010 6.540 6.540 0.000   0 6.540
MQGD97 30/10/2014 Put 52.010 0.175 0.175 0.000   5 0.175
MQGGT9 30/10/2014 Call 53.000 5.615 5.615 0.000   0 5.615
MQGGU9 30/10/2014 Put 53.000 0.240 0.240 0.000   469 0.240
MQGDL7 30/10/2014 Call 53.010 5.610 5.610 0.000   0 5.610
MQGDK7 30/10/2014 Put 53.010 0.240 0.240 0.000   660 0.240
MQGGV9 30/10/2014 Call 54.000 4.715 4.715 0.000   0 4.715
MQGGW9 30/10/2014 Put 54.000 0.335 0.335 0.350 100 286 0.335
MQGDM7 30/10/2014 Call 54.010 4.710 4.710 0.000   560 4.710
MQGDN7 30/10/2014 Put 54.010 0.335 0.335 0.000   120 0.335
MQGI29 30/10/2014 Call 55.000 3.860 3.860 0.000   0 3.860
MQGI39 30/10/2014 Put 55.000 0.475 0.475 0.000   704 0.475
MQGGX7 30/10/2014 Put 55.010            
MQGI69 30/10/2014 Call 56.000 3.065 3.065 0.000   39 3.065
MQGI79 30/10/2014 Put 56.000 0.675 0.675 0.000   177 0.675
MQGST9 30/10/2014 Call 56.010 3.055 3.055 0.000   0 3.055
MQGSU9 30/10/2014 Put 56.010 0.670 0.670 0.000 40 878 0.670
MQGSW9 30/10/2014 Call 56.510 2.690 2.690 0.000   0 2.690
MQGSV9 30/10/2014 Put 56.510 0.795 0.795 0.000   10 0.795
MQGI89 30/10/2014 Call 57.000 2.350 2.350 0.000   95 2.350
MQGI99 30/10/2014 Put 57.000 0.955 0.955 0.000   330 0.955
MQGUL9 30/10/2014 Call 57.010 2.340 2.340 0.000   0 2.340
MQGUM9 30/10/2014 Put 57.010 0.945 0.945 0.000 504 589 0.945
MQGC57 30/10/2014 Call 57.510 2.015 2.015 0.000   0 2.015
MQGC47 30/10/2014 Put 57.510 1.120 1.120 0.000   50 1.120
MQGI49 30/10/2014 Call 58.000 1.720 1.720 0.000   553 1.720
MQGI59 30/10/2014 Put 58.000 1.330 1.330 0.000   1,193 1.330
MQGUQ9 30/10/2014 Call 58.010 1.715 1.715 0.000   54 1.715
MQGUN9 30/10/2014 Put 58.010 1.315 1.315 0.000 100 150 1.315
MQGC67 30/10/2014 Call 58.510 1.445 1.445 0.000   4 1.445
MQGCW7 30/10/2014 Put 58.510 1.545 1.545 0.000   10 1.545
MQGIR9 30/10/2014 Call 59.000 1.205 1.205 0.000   179 1.205
MQGIS9 30/10/2014 Put 59.000 1.820 1.820 0.000   335 1.820
MQGUR9 30/10/2014 Call 59.010 1.200 1.200 0.000   988 1.200
MQGUS9 30/10/2014 Put 59.010 1.795 1.795 0.000   838 1.795
MQGIP9 30/10/2014 Call 60.000 0.805 0.805 0.000   744 0.805
MQGIQ9 30/10/2014 Put 60.000 2.430 2.430 0.000   44 2.430
MQGUW9 30/10/2014 Call 60.010 0.800 0.800 0.690 9 29 0.800
MQGUT9 30/10/2014 Put 60.010 2.395 2.395 0.000   250 2.395
MQGIN9 30/10/2014 Call 61.000 0.510 0.510 0.000   361 0.510
MQGIO9 30/10/2014 Put 61.000 3.150 3.150 0.000   19 3.150
MQGUX9 30/10/2014 Call 61.010 0.510 0.510 0.000   0 0.510
MQGUY9 30/10/2014 Put 61.010 3.095 3.095 0.000   300 3.095
MQGIL9 30/10/2014 Call 62.000 0.315 0.315 0.000   265 0.315
MQGIM9 30/10/2014 Put 62.000 3.970 3.970 0.000   0 3.970
MQGVE9 30/10/2014 Call 62.010 0.315 0.315 0.000   815 0.315
MQGVH9 30/10/2014 Put 62.010 3.890 3.890 0.000   300 3.890
MQGIJ9 30/10/2014 Call 63.000 0.190 0.190 0.000   381 0.190
MQGIK9 30/10/2014 Put 63.000 4.875 4.875 0.000   0 4.875
MQGVJ9 30/10/2014 Call 63.010 0.190 0.190 0.000   33 0.190
MQGVI9 30/10/2014 Put 63.010 4.765 4.765 0.000   0 4.765
MQGIH9 30/10/2014 Call 64.000 0.110 0.110 0.000   815 0.110
MQGII9 30/10/2014 Put 64.000 5.835 5.835 0.000   10 5.835
MQGWO9 30/10/2014 Call 64.010 0.110 0.110 0.000   0 0.110
MQGWP9 30/10/2014 Put 64.010 5.685 5.685 0.000   10 5.685
MQGJ59 30/10/2014 Call 65.000 0.065 0.065 0.000   192 0.065
MQGJ69 30/10/2014 Put 65.000 6.830 6.830 0.000   0 6.830
MQGJX9 30/10/2014 Call 66.000 0.040 0.040 0.000   0 0.040
MQGJY9 30/10/2014 Put 66.000 7.830 7.830 0.000   0 7.830
MQGKY9 30/10/2014 Call 67.000 0.020 0.020 0.000   46 0.020
MQGKZ9 30/10/2014 Put 67.000 8.830 8.830 0.000   0 8.830
MQGEU7 30/10/2014 Call 67.010 0.020 0.020 0.000   0 0.020
MQGEV7 30/10/2014 Put 67.010 8.655 8.655 0.000   0 8.655
MQGM79 30/10/2014 Call 68.000 0.010 0.010 0.000   527 0.010
MQGM89 30/10/2014 Put 68.000 9.835 9.835 0.000   0 9.835
MQGG77 27/11/2014 Call 0.010 57.265 57.265 0.000   0 57.265
MQGEQ7 27/11/2014 Call 31.510 25.620 25.620 0.000   200 25.620
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 21.645 21.645 0.000   0 21.645
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 19.160 19.160 0.000   0 19.160
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGBR7 27/11/2014 Call 40.510 16.675 16.675 0.000   0 16.675
MQGBS7 27/11/2014 Put 40.510 0.001 0.001 0.000   15 0.001
MQGDS7 27/11/2014 Call 49.500 8.990 8.990 0.000   0 8.990
MQGDT7 27/11/2014 Put 49.500 0.250 0.250 0.000   23 0.250
MQGGZ7 27/11/2014 Call 49.510            
MQGGY7 27/11/2014 Put 49.510            
MQGB77 27/11/2014 Call 50.000 8.525 8.525 0.000   0 8.525
MQGB87 27/11/2014 Put 50.000 0.280 0.280 0.000   50 0.280
MQGI17 27/11/2014 Call 50.010            
MQGI27 27/11/2014 Put 50.010            
MQGI47 27/11/2014 Call 50.510            
MQGI37 27/11/2014 Put 50.510            
MQGZX9 27/11/2014 Call 51.000 7.585 7.585 0.000   0 7.585
MQGZY9 27/11/2014 Put 51.000 0.370 0.370 0.000   30 0.370
MQGWY9 27/11/2014 Call 51.010 6.595 6.595 0.000   0 6.595
MQGWZ9 27/11/2014 Put 51.010 0.365 0.365 0.000   0 0.365
MQGSH9 27/11/2014 Call 52.000 6.650 6.650 0.000   10 6.650
MQGSM9 27/11/2014 Put 52.000 0.485 0.485 0.000   50 0.485
MQGX29 27/11/2014 Call 52.010 5.715 5.715 0.000   0 5.715
MQGX19 27/11/2014 Put 52.010 0.480 0.480 0.000   40 0.480
MQGRZ9 27/11/2014 Call 53.000 5.745 5.745 0.000   20 5.745
MQGS19 27/11/2014 Put 53.000 0.630 0.630 0.000   5,275 0.630
MQGX39 27/11/2014 Call 53.010 4.870 4.870 0.000   35 4.870
MQGX49 27/11/2014 Put 53.010 0.625 0.625 0.000   160 0.625
MQGQS9 27/11/2014 Call 54.000 4.870 4.870 0.000   153 4.870
MQGQT9 27/11/2014 Put 54.000 0.830 0.830 0.000   355 0.830
MQGX69 27/11/2014 Call 54.010 4.070 4.070 0.000   0 4.070
MQGX59 27/11/2014 Put 54.010 0.825 0.825 0.000   120 0.825
MQGQU9 27/11/2014 Call 55.000 4.045 4.045 0.000   30 4.045
MQGQV9 27/11/2014 Put 55.000 1.085 1.085 0.000   211 1.085
MQGX79 27/11/2014 Call 55.010 3.325 3.325 0.000   0 3.325
MQGX89 27/11/2014 Put 55.010 1.080 1.080 0.000   750 1.080
MQGQW9 27/11/2014 Call 56.000 3.275 3.275 0.000   20 3.275
MQGQX9 27/11/2014 Put 56.000 1.410 1.410 0.000   606 1.410
MQGR79 27/11/2014 Call 57.000 2.585 2.585 0.000   0 2.585
MQGR89 27/11/2014 Put 57.000 1.820 1.820 0.000   90 1.820
MQGBU7 27/11/2014 Call 57.510 1.795 1.795 0.000   57 1.795
MQGBT7 27/11/2014 Put 57.510 2.050 2.050 0.000   0 2.050
MQGQO9 27/11/2014 Call 58.000 1.980 1.980 0.000   504 1.980
MQGQP9 27/11/2014 Put 58.000 2.320 2.320 0.000   46 2.320
MQGBV7 27/11/2014 Call 58.510 1.340 1.340 1.270 10 20 1.340
MQGBW7 27/11/2014 Put 58.510 2.590 2.590 0.000   40 2.590
MQGQQ9 27/11/2014 Call 59.000 1.470 1.470 0.000   0 1.470
MQGQR9 27/11/2014 Put 59.000 2.910 2.910 0.000   0 2.910
MQGZC9 27/11/2014 Call 59.010 1.140 1.140 0.950 77 179 1.140
MQGZB9 27/11/2014 Put 59.010 2.890 2.890 0.000   10 2.890
MQGQ29 27/11/2014 Call 60.000 1.060 1.060 0.000   79 1.060
MQGQ39 27/11/2014 Put 60.000 3.590 3.590 0.000   22 3.590
MQGZD9 27/11/2014 Call 60.010 0.815 0.815 0.000   20 0.815
MQGZE9 27/11/2014 Put 60.010 3.565 3.565 0.000   0 3.565
MQGQK9 27/11/2014 Call 61.000 0.740 0.740 0.000   75 0.740
MQGQN9 27/11/2014 Put 61.000 4.350 4.350 0.000   0 4.350
MQGXL9 27/11/2014 Call 61.010 0.565 0.565 0.000   319 0.565
MQGXK9 27/11/2014 Put 61.010 4.320 4.320 0.000   200 4.320
MQGPT9 27/11/2014 Call 62.000 0.500 0.500 0.000   100 0.500
MQGPU9 27/11/2014 Put 62.000 5.175 5.175 0.000   0 5.175
MQGXM9 27/11/2014 Call 62.010 0.380 0.380 0.000   27 0.380
MQGXN9 27/11/2014 Put 62.010 5.140 5.140 0.000   0 5.140
MQGPV9 27/11/2014 Call 63.000 0.330 0.330 0.000   27 0.330
MQGPW9 27/11/2014 Put 63.000 6.045 6.045 0.000   0 6.045
MQGXP9 27/11/2014 Call 63.010 0.255 0.255 0.000   12 0.255
MQGXO9 27/11/2014 Put 63.010 6.010 6.010 0.000   0 6.010
MQGPX9 27/11/2014 Call 64.000 0.215 0.215 0.000   0 0.215
MQGPY9 27/11/2014 Put 64.000 6.960 6.960 0.000   0 6.960
MQGWQ9 27/11/2014 Call 64.010 0.170 0.170 0.000   4 0.170
MQGWR9 27/11/2014 Put 64.010 6.915 6.915 0.000   0 6.915
MQGPZ9 27/11/2014 Call 65.000 0.140 0.140 0.000   0 0.140
MQGQ19 27/11/2014 Put 65.000 7.895 7.895 0.000   0 7.895
MQGR99 27/11/2014 Call 66.000 0.095 0.095 0.000   0 0.095
MQGRF9 27/11/2014 Put 66.000 8.855 8.855 0.000   0 8.855
MQGQY9 27/11/2014 Call 67.000 0.060 0.060 0.000   0 0.060
MQGR69 27/11/2014 Put 67.000 9.830 9.830 0.000   0 9.830
MQGTW9 27/11/2014 Call 68.000 0.045 0.045 0.000   85 0.045
MQGTX9 27/11/2014 Put 68.000 10.805 10.805 0.000   0 10.805
MQGXJ7 18/12/2014 Call 0.010 57.355 57.355 0.000   6,395 57.355
MQGR87 18/12/2014 Call 19.650 38.620 38.620 0.000   0 38.620
MQGR77 18/12/2014 Put 19.650 0.001 0.001 0.000   1,007 0.001
MQGY68 18/12/2014 Call 20.630 37.645 37.645 0.000   0 37.645
MQGY78 18/12/2014 Put 20.630 0.001 0.001 0.000   106 0.001
MQGSM8 18/12/2014 Call 23.590 33.530 33.530 0.000   15 33.530
MQGSL8 18/12/2014 Put 23.590 0.007 0.007 0.000   0 0.007
MQGUW7 18/12/2014 Call 24.560 33.735 33.735 0.000   0 33.735
MQGUX7 18/12/2014 Put 24.560 0.010 0.010 0.000   120 0.010
MQGW58 18/12/2014 Call 26.520 31.785 31.785 0.000   0 31.785
MQGW68 18/12/2014 Put 26.520 0.020 0.020 0.000   20 0.020
MQGW38 18/12/2014 Call 27.510 30.800 30.800 0.000   0 30.800
MQGW48 18/12/2014 Put 27.510 0.025 0.025 0.000   157 0.025
MQGWF8 18/12/2014 Call 28.490 29.825 29.825 0.000   0 29.825
MQGWG8 18/12/2014 Put 28.490 0.030 0.030 0.000   159 0.030
MQGUY7 18/12/2014 Call 29.470 28.850 28.850 0.000   0 28.850
MQGUZ7 18/12/2014 Put 29.470 0.035 0.035 0.000   140 0.035
MQGMD9 18/12/2014 Call 29.480 27.700 27.700 0.000   4 27.700
MQGME9 18/12/2014 Put 29.480 0.035 0.035 0.000   0 0.035
MQGWT8 18/12/2014 Call 30.450 27.880 27.880 0.000   0 27.880
MQGWU8 18/12/2014 Put 30.450 0.035 0.035 0.000   540 0.035
MQGLD9 18/12/2014 Call 31.430 26.905 26.905 0.000   0 26.905
MQGLE9 18/12/2014 Put 31.430 0.035 0.035 0.000   79 0.035
MQGMN9 18/12/2014 Call 32.420 25.920 25.920 0.000   0 25.920
MQGMO9 18/12/2014 Put 32.420 0.040 0.040 0.000   576 0.040
MQGUF9 18/12/2014 Call 32.430 24.795 24.795 0.000   0 24.795
MQGUG9 18/12/2014 Put 32.430 0.040 0.040 0.000   0 0.040
MQGV17 18/12/2014 Call 34.380 23.975 23.975 0.000   67 23.975
MQGV27 18/12/2014 Put 34.380 0.040 0.040 0.000   545 0.040
MQGUI9 18/12/2014 Call 34.390 22.865 22.865 0.000   10 22.865
MQGUH9 18/12/2014 Put 34.390 0.040 0.040 0.000   0 0.040
MQGXY9 18/12/2014 Call 35.360 23.000 23.000 0.000   0 23.000
MQGXZ9 18/12/2014 Put 35.360 0.040 0.040 0.000   60 0.040
MQGUJ9 18/12/2014 Call 35.370 21.890 21.890 0.000   80 21.890
MQGUK9 18/12/2014 Put 35.370 0.045 0.045 0.000   0 0.045
MQGIY7 18/12/2014 Call 37.330 21.040 21.040 0.000   0 21.040
MQGIZ7 18/12/2014 Put 37.330 0.050 0.050 0.000   37 0.050
MQGNK7 18/12/2014 Call 38.310 20.060 20.060 0.000   0 20.060
MQGNL7 18/12/2014 Put 38.310 0.055 0.055 0.000   10 0.055
MQGV37 18/12/2014 Call 39.290 19.085 19.085 0.000   0 19.085
MQGV47 18/12/2014 Put 39.290 0.055 0.055 0.000   185 0.055
MQGVG7 18/12/2014 Call 41.260 17.125 17.125 0.000   0 17.125
MQGVH7 18/12/2014 Put 41.260 0.070 0.070 0.000   1,350 0.070
MQGP99 18/12/2014 Call 41.270 16.015 16.015 0.000   10 16.015
MQGPK9 18/12/2014 Put 41.270 0.070 0.070 0.000   0 0.070
MQGWJ7 18/12/2014 Call 42.240 16.150 16.150 0.000   0 16.150
MQGWK7 18/12/2014 Put 42.240 0.080 0.080 0.000   337 0.080
MQGPM9 18/12/2014 Call 42.250 15.045 15.045 0.000   16 15.045
MQGPL9 18/12/2014 Put 42.250 0.080 0.080 0.000   0 0.080
MQGGP7 18/12/2014 Call 43.220 15.175 15.175 0.000   0 15.175
MQGGO7 18/12/2014 Put 43.220 0.090 0.090 0.000   90 0.090
MQGV57 18/12/2014 Call 44.200 14.200 14.200 0.000   0 14.200
MQGV67 18/12/2014 Put 44.200 0.110 0.110 0.000   650 0.110
MQGYE8 18/12/2014 Call 44.210 13.110 13.110 0.000   100 13.110
MQGYF8 18/12/2014 Put 44.210 0.110 0.110 0.000   30 0.110
MQGYH8 18/12/2014 Call 44.710 12.620 12.620 0.000   0 12.620
MQGYG8 18/12/2014 Put 44.710 0.120 0.120 0.000   10 0.120
MQGG97 18/12/2014 Call 45.190 13.220 13.220 0.000   0 13.220
MQGG87 18/12/2014 Put 45.190 0.130 0.130 0.000   1,295 0.130
MQGYI8 18/12/2014 Call 45.200 12.140 12.140 0.000   55 12.140
MQGYJ8 18/12/2014 Put 45.200 0.130 0.130 0.000   250 0.130
MQGJO7 18/12/2014 Call 46.170 12.250 12.250 0.000   0 12.250
MQGJN7 18/12/2014 Put 46.170 0.155 0.155 0.000   835 0.155
MQGGQ7 18/12/2014 Call 47.150 11.285 11.285 0.000   0 11.285
MQGGR7 18/12/2014 Put 47.150 0.185 0.185 0.000   713 0.185
MQGM28 18/12/2014 Call 47.640 10.805 10.805 0.000   0 10.805
MQGM38 18/12/2014 Put 47.640 0.205 0.205 0.000   250 0.205
MQGQI8 18/12/2014 Call 47.650 9.785 9.785 0.000   35 9.785
MQGQJ8 18/12/2014 Put 47.650 0.205 0.205 0.000   110 0.205
MQGJP7 18/12/2014 Call 48.130 10.325 10.325 0.000   0 10.325
MQGJQ7 18/12/2014 Put 48.130 0.230 0.230 0.000   256 0.230
MQGQL8 18/12/2014 Call 48.140 9.325 9.325 0.000   0 9.325
MQGQK8 18/12/2014 Put 48.140 0.230 0.230 0.000   20 0.230
MQGLK7 18/12/2014 Call 48.630 9.840 9.840 0.000   0 9.840
MQGLL7 18/12/2014 Put 48.630 0.260 0.260 0.000   0 0.260
MQGQM8 18/12/2014 Call 48.640 8.860 8.860 0.000   0 8.860
MQGQN8 18/12/2014 Put 48.640 0.255 0.255 0.000   200 0.255
MQGGK7 18/12/2014 Call 49.120 9.365 9.365 0.000   0 9.365
MQGGL7 18/12/2014 Put 49.120 0.290 0.290 0.000   476 0.290
MQGGL8 18/12/2014 Call 50.100 8.430 8.430 0.000   100 8.430
MQGGK8 18/12/2014 Put 50.100 0.370 0.370 0.000   299 0.370
MQGMV9 18/12/2014 Call 50.110 7.530 7.530 0.000   40 7.530
MQGMW9 18/12/2014 Put 50.110 0.365 0.365 0.000   200 0.365
MQGMY9 18/12/2014 Call 50.600 7.095 7.095 0.000   0 7.095
MQGMX9 18/12/2014 Put 50.600 0.415 0.415 0.000   0 0.415
MQGGM8 18/12/2014 Call 51.080 7.510 7.510 0.000   265 7.510
MQGGN8 18/12/2014 Put 51.080 0.470 0.470 0.000   915 0.470
MQGMZ9 18/12/2014 Call 51.090 6.670 6.670 0.000   20 6.670
MQGN19 18/12/2014 Put 51.090 0.470 0.470 0.000   110 0.470
MQGN39 18/12/2014 Call 51.580 6.250 6.250 0.000   0 6.250
MQGN29 18/12/2014 Put 51.580 0.530 0.530 0.000   50 0.530
MQGGP8 18/12/2014 Call 52.060 6.615 6.615 0.000   67 6.615
MQGGO8 18/12/2014 Put 52.060 0.605 0.605 0.000   318 0.605
MQGN49 18/12/2014 Call 52.560 5.440 5.440 0.000   10 5.440
MQGN59 18/12/2014 Put 52.560 0.685 0.685 0.000   376 0.685
MQGGQ8 18/12/2014 Call 53.050 5.740 5.740 0.000   108 5.740
MQGGR8 18/12/2014 Put 53.050 0.785 0.785 0.000   362 0.785
MQGGT8 18/12/2014 Call 54.030 4.915 4.915 0.000   132 4.915
MQGGS8 18/12/2014 Put 54.030 1.005 1.005 0.000   179 1.005
MQGC97 18/12/2014 Call 55.010 4.135 4.135 0.000   140 4.135
MQGCF7 18/12/2014 Put 55.010 1.275 1.275 0.000   423 1.275
MQGMG9 18/12/2014 Call 55.510 3.275 3.275 0.000   0 3.275
MQGMF9 18/12/2014 Put 55.510 1.415 1.415 0.000   1,080 1.415
MQGCO9 18/12/2014 Call 55.990 3.415 3.415 0.000   404 3.415
MQGCN9 18/12/2014 Put 55.990 1.610 1.610 0.000   422 1.610
MQGMH9 18/12/2014 Call 56.000 2.965 2.965 0.000   70 2.965
MQGMI9 18/12/2014 Put 56.000 1.590 1.590 0.000   143 1.590
MQGMK9 18/12/2014 Call 56.490 2.670 2.670 0.000   0 2.670
MQGMJ9 18/12/2014 Put 56.490 1.780 1.780 0.000   0 1.780
MQGCP9 18/12/2014 Call 56.980 2.750 2.750 0.000   1,072 2.750
MQGCQ9 18/12/2014 Put 56.980 2.015 2.015 0.000   52 2.015
MQGP29 18/12/2014 Call 56.990 2.390 2.390 0.000   0 2.390
MQGP19 18/12/2014 Put 56.990 1.995 1.995 0.000   10 1.995
MQGCS9 18/12/2014 Call 57.960 2.175 2.175 0.000   164 2.175
MQGCR9 18/12/2014 Put 57.960 2.495 2.495 0.000   210 2.495
MQGNT9 18/12/2014 Call 57.970 1.890 1.890 0.000   84 1.890
MQGNS9 18/12/2014 Put 57.970 2.465 2.465 0.000   742 2.465
MQGDR8 18/12/2014 Call 58.940 1.680 1.680 0.000   253 1.680
MQGDS8 18/12/2014 Put 58.940 3.060 3.060 0.000   340 3.060
MQGCO8 18/12/2014 Call 59.920 1.270 1.270 0.000   329 1.270
MQGCP8 18/12/2014 Put 59.920 3.705 3.705 0.000   63 3.705
MQGCR8 18/12/2014 Call 60.900 0.935 0.935 0.000   91 0.935
MQGCQ8 18/12/2014 Put 60.900 4.415 4.415 0.000   29 4.415
MQGCS8 18/12/2014 Call 61.890 0.675 0.675 0.000   31 0.675
MQGCT8 18/12/2014 Put 61.890 5.200 5.200 0.000   0 5.200
MQGSX9 18/12/2014 Call 61.900 0.600 0.600 0.000   30 0.600
MQGSY9 18/12/2014 Put 61.900 5.125 5.125 0.000   10 5.125
MQGCV8 18/12/2014 Call 62.870 0.475 0.475 0.000   110 0.475
MQGCU8 18/12/2014 Put 62.870 6.030 6.030 0.000   0 6.030
MQGT19 18/12/2014 Call 62.880 0.430 0.430 0.000   50 0.430
MQGSZ9 18/12/2014 Put 62.880 5.940 5.940 0.000   0 5.940
MQGCW8 18/12/2014 Call 63.850 0.330 0.330 0.000   32 0.330
MQGCX8 18/12/2014 Put 63.850 6.900 6.900 0.000   366 6.900
MQGCZ8 18/12/2014 Call 64.830 0.225 0.225 0.000   10 0.225
MQGCY8 18/12/2014 Put 64.830 7.805 7.805 0.000   108 7.805
MQGJZ9 18/12/2014 Call 65.820 0.150 0.150 0.000   122 0.150
MQGK19 18/12/2014 Put 65.820 8.735 8.735 0.000   0 8.735
MQGL19 18/12/2014 Call 66.800 0.100 0.100 0.000   21 0.100
MQGL29 18/12/2014 Put 66.800 9.675 9.675 0.000   0 9.675
MQGL39 18/12/2014 Call 67.780 0.065 0.065 0.000   0 0.065
MQGL49 18/12/2014 Put 67.780 10.625 10.625 0.000   0 10.625
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 21.305 21.305 0.000   1,277 21.305
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 21.135 21.135 0.000   37 21.135
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 27.160 27.160 0.000   1,007 27.160
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 31.070 31.070 0.000   450 31.070
MQGZG9 29/01/2015 Call 48.010 9.680 9.680 0.000   0 9.680
MQGZF9 29/01/2015 Put 48.010 0.275 0.275 0.000   0 0.275
MQGZH9 29/01/2015 Call 49.010 8.790 8.790 0.000   0 8.790
MQGZI9 29/01/2015 Put 49.010 0.385 0.385 0.000   0 0.385
MQGDU7 29/01/2015 Call 49.500 9.040 9.040 0.000   0 9.040
MQGDV7 29/01/2015 Put 49.500 0.455 0.455 0.000   0 0.455
MQGB97 29/01/2015 Call 50.000 8.585 8.585 0.000   0 8.585
MQGBH7 29/01/2015 Put 50.000 0.505 0.505 0.000   70 0.505
MQGZK9 29/01/2015 Call 50.010 7.960 7.960 0.000   0 7.960
MQGZJ9 29/01/2015 Put 50.010 0.505 0.505 0.000   190 0.505
MQGB17 29/01/2015 Call 51.000 7.680 7.680 0.000   0 7.680
MQGB27 29/01/2015 Put 51.000 0.640 0.640 0.000   0 0.640
MQGZL9 29/01/2015 Call 51.010 7.120 7.120 0.000   0 7.120
MQGZM9 29/01/2015 Put 51.010 0.630 0.630 0.000   26 0.630
MQGZV9 29/01/2015 Call 52.000 6.785 6.785 0.000   0 6.785
MQGZW9 29/01/2015 Put 52.000 0.805 0.805 0.000   12 0.805
MQGZO9 29/01/2015 Call 52.010 6.290 6.290 0.000   0 6.290
MQGZN9 29/01/2015 Put 52.010 0.795 0.795 0.000   500 0.795
MQGZ49 29/01/2015 Call 53.000 5.920 5.920 0.000   0 5.920
MQGZ59 29/01/2015 Put 53.000 1.010 1.010 0.000   86 1.010
MQGZ29 29/01/2015 Call 54.000 5.105 5.105 0.000   0 5.105
MQGZ39 29/01/2015 Put 54.000 1.265 1.265 0.000   25 1.265
MQGYM9 29/01/2015 Call 55.000 4.350 4.350 0.000   0 4.350
MQGYN9 29/01/2015 Put 55.000 1.580 1.580 0.000   36 1.580
MQGYK9 29/01/2015 Call 56.000 3.650 3.650 0.000   0 3.650
MQGYL9 29/01/2015 Put 56.000 1.950 1.950 0.000   24 1.950
MQGYI9 29/01/2015 Call 57.000 3.015 3.015 0.000   5 3.015
MQGYJ9 29/01/2015 Put 57.000 2.375 2.375 0.000   12 2.375
MQGZ89 29/01/2015 Call 58.000 2.465 2.465 0.000   0 2.465
MQGZ99 29/01/2015 Put 58.000 2.870 2.870 0.000   10 2.870
MQGYG9 29/01/2015 Call 59.000 1.990 1.990 0.000   0 1.990
MQGYH9 29/01/2015 Put 59.000 3.440 3.440 0.000   0 3.440
MQGYE9 29/01/2015 Call 60.000 1.580 1.580 0.000   20 1.580
MQGYF9 29/01/2015 Put 60.000 4.065 4.065 0.000   0 4.065
MQGYQ9 29/01/2015 Call 61.000 1.225 1.225 0.000   0 1.225
MQGYR9 29/01/2015 Put 61.000 4.760 4.760 0.000   0 4.760
MQGYO9 29/01/2015 Call 62.000 0.935 0.935 0.000   50 0.935
MQGYP9 29/01/2015 Put 62.000 5.510 5.510 0.000   0 5.510
MQGYW9 29/01/2015 Call 63.000 0.705 0.705 0.000   0 0.705
MQGYX9 29/01/2015 Put 63.000 6.315 6.315 0.000   0 6.315
MQGYZ9 29/01/2015 Call 64.000 0.520 0.520 0.000   0 0.520
MQGZ19 29/01/2015 Put 64.000 7.160 7.160 0.000   0 7.160
MQGYS9 29/01/2015 Call 65.000 0.375 0.375 0.000   0 0.375
MQGYT9 29/01/2015 Put 65.000 8.035 8.035 0.000   0 8.035
MQGYU9 29/01/2015 Call 66.000 0.260 0.260 0.000   0 0.260
MQGYV9 29/01/2015 Put 66.000 8.950 8.950 0.000   0 8.950
MQGZ69 29/01/2015 Call 67.000 0.175 0.175 0.000   0 0.175
MQGZ79 29/01/2015 Put 67.000 9.885 9.885 0.000   0 9.885
MQGG17 26/02/2015 Call 51.000 7.780 7.780 0.000   0 7.780
MQGG27 26/02/2015 Put 51.000 0.820 0.820 0.000   0 0.820
MQGG57 26/02/2015 Call 52.000 6.910 6.910 0.000   0 6.910
MQGG67 26/02/2015 Put 52.000 1.020 1.020 0.000   0 1.020
MQGG37 26/02/2015 Call 53.000 6.080 6.080 0.000   0 6.080
MQGG47 26/02/2015 Put 53.000 1.250 1.250 0.000   0 1.250
MQGEW7 26/02/2015 Call 54.000 5.285 5.285 0.000   0 5.285
MQGEX7 26/02/2015 Put 54.000 1.510 1.510 0.000 12 12 1.510
MQGEY7 26/02/2015 Call 55.000 4.560 4.560 0.000   0 4.560
MQGEZ7 26/02/2015 Put 55.000 1.835 1.835 0.000   0 1.835
MQGF17 26/02/2015 Call 56.000 3.895 3.895 0.000   0 3.895
MQGF27 26/02/2015 Put 56.000 2.205 2.205 0.000 12 12 2.205
MQGF37 26/02/2015 Call 57.000 3.280 3.280 0.000   0 3.280
MQGF47 26/02/2015 Put 57.000 2.625 2.625 0.000   0 2.625
MQGFK7 26/02/2015 Call 58.000 2.745 2.745 0.000   0 2.745
MQGFL7 26/02/2015 Put 58.000 3.120 3.120 0.000   0 3.120
MQGFG7 26/02/2015 Call 59.000 2.270 2.270 0.000   0 2.270
MQGFJ7 26/02/2015 Put 59.000 3.680 3.680 0.000   0 3.680
MQGF57 26/02/2015 Call 60.000 1.850 1.850 0.000   0 1.850
MQGF87 26/02/2015 Put 60.000 4.295 4.295 0.000   0 4.295
MQGF97 26/02/2015 Call 61.000 1.500 1.500 1.350 41 41 1.500
MQGFF7 26/02/2015 Put 61.000 4.975 4.975 0.000   0 4.975
MQGFM7 26/02/2015 Call 62.000 1.210 1.210 0.000   0 1.210
MQGFN7 26/02/2015 Put 62.000 5.710 5.710 0.000   0 5.710
MQGFO7 26/02/2015 Call 63.000 0.965 0.965 0.000   0 0.965
MQGFV7 26/02/2015 Put 63.000 6.485 6.485 0.000   0 6.485
MQGFW7 26/02/2015 Call 64.000 0.760 0.760 0.000   0 0.760
MQGFX7 26/02/2015 Put 64.000 7.315 7.315 0.000   0 7.315
MQGFY7 26/02/2015 Call 65.000 0.560 0.560 0.000   0 0.560
MQGFZ7 26/02/2015 Put 65.000 8.185 8.185 0.000   0 8.185
MQGEV9 26/03/2015 Call 0.010 57.765 57.765 0.000   0 57.765
MQGDO7 26/03/2015 Call 34.380 23.965 23.965 0.000   0 23.965
MQGDP7 26/03/2015 Put 34.380 0.070 0.070 0.000   50 0.070
MQGNU9 26/03/2015 Call 39.300 18.255 18.255 0.000   190 18.255
MQGNV9 26/03/2015 Put 39.300 0.150 0.150 0.000   0 0.150
MQGT79 26/03/2015 Call 42.250 15.425 15.425 0.000   0 15.425
MQGT29 26/03/2015 Put 42.250 0.230 0.230 0.000   0 0.230
MQGRS8 26/03/2015 Call 43.220 15.185 15.185 0.000   0 15.185
MQGRT8 26/03/2015 Put 43.220 0.265 0.265 0.000   46 0.265
MQGK59 26/03/2015 Call 43.230 14.495 14.495 0.000   45 14.495
MQGK49 26/03/2015 Put 43.230 0.265 0.265 0.000   0 0.265
MQGK99 26/03/2015 Call 45.200 12.660 12.660 0.000   15 12.660
MQGK89 26/03/2015 Put 45.200 0.350 0.350 0.000   600 0.350
MQGRW8 26/03/2015 Call 46.170 12.310 12.310 0.000   50 12.310
MQGRX8 26/03/2015 Put 46.170 0.405 0.405 0.000   0 0.405
MQGKA9 26/03/2015 Call 46.180 11.770 11.770 0.000   25 11.770
MQGKB9 26/03/2015 Put 46.180 0.405 0.405 0.000   100 0.405
MQGTG8 26/03/2015 Call 47.150 11.370 11.370 0.000   0 11.370
MQGTH8 26/03/2015 Put 47.150 0.480 0.480 0.000   0 0.480
MQGKD9 26/03/2015 Call 47.160 10.885 10.885 0.000   0 10.885
MQGKC9 26/03/2015 Put 47.160 0.475 0.475 0.000   400 0.475
MQGXA8 26/03/2015 Call 48.130 10.450 10.450 0.000   50 10.450
MQGXB8 26/03/2015 Put 48.130 0.565 0.565 0.000   250 0.565
MQGG39 26/03/2015 Call 48.630 9.980 9.980 0.000   0 9.980
MQGG49 26/03/2015 Put 48.630 0.615 0.615 0.000   0 0.615
MQGZB8 26/03/2015 Call 49.120 9.540 9.540 0.000   0 9.540
MQGZC8 26/03/2015 Put 49.120 0.685 0.685 0.000   0 0.685
MQGDR9 26/03/2015 Call 50.100 8.655 8.655 0.000   0 8.655
MQGDS9 26/03/2015 Put 50.100 0.820 0.820 0.000   0 0.820
MQGN69 26/03/2015 Call 50.110 8.335 8.335 0.000   0 8.335
MQGN79 26/03/2015 Put 50.110 0.810 0.810 0.000   120 0.810
MQGN99 26/03/2015 Call 50.600 7.935 7.935 0.000   0 7.935
MQGN89 26/03/2015 Put 50.600 0.890 0.890 0.000   0 0.890
MQGBI9 26/03/2015 Call 51.080 7.805 7.805 0.000   0 7.805
MQGBJ9 26/03/2015 Put 51.080 0.995 0.995 0.000   0 0.995
MQGNK9 26/03/2015 Call 51.090 7.535 7.535 0.000   0 7.535
MQGNL9 26/03/2015 Put 51.090 0.975 0.975 0.000   110 0.975
MQGNN9 26/03/2015 Call 51.580 7.145 7.145 0.000   0 7.145
MQGNM9 26/03/2015 Put 51.580 1.075 1.075 0.000   0 1.075
MQGDT9 26/03/2015 Call 52.060 6.970 6.970 0.000   0 6.970
MQGDU9 26/03/2015 Put 52.060 1.190 1.190 0.000   6 1.190
MQGJM9 26/03/2015 Call 52.070 6.760 6.760 0.000   148 6.760
MQGJL9 26/03/2015 Put 52.070 1.175 1.175 0.000   30 1.175
MQGNO9 26/03/2015 Call 52.560 6.385 6.385 0.000   0 6.385
MQGNP9 26/03/2015 Put 52.560 1.290 1.290 0.000   7 1.290
MQGCI7 26/03/2015 Call 53.050 6.185 6.185 0.000   0 6.185
MQGCJ7 26/03/2015 Put 53.050 1.440 1.440 0.000   120 1.440
MQGJN9 26/03/2015 Call 53.060 6.005 6.005 0.000   0 6.005
MQGJO9 26/03/2015 Put 53.060 1.410 1.410 0.000   7 1.410
MQGDZ9 26/03/2015 Call 54.030 5.435 5.435 0.000   0 5.435
MQGE19 26/03/2015 Put 54.030 1.720 1.720 0.000   60 1.720
MQGJQ9 26/03/2015 Call 54.040 5.300 5.300 0.000   0 5.300
MQGJP9 26/03/2015 Put 54.040 1.680 1.680 0.000   0 1.680
MQGCG7 26/03/2015 Call 55.010 4.740 4.740 0.000   80 4.740
MQGCH7 26/03/2015 Put 55.010 2.040 2.040 0.000   20 2.040
MQGDP9 26/03/2015 Call 55.990 4.110 4.110 0.000   3 4.110
MQGDQ9 26/03/2015 Put 55.990 2.415 2.415 0.000   125 2.415
MQGFH7 26/03/2015 Call 56.980 3.510 3.510 0.000   50 3.510
MQGFI7 26/03/2015 Put 56.980 2.825 2.825 0.000   500 2.825
MQGNY9 26/03/2015 Call 56.990 3.465 3.465 0.000   0 3.465
MQGNZ9 26/03/2015 Put 56.990 2.760 2.760 0.000   0 2.760
MQGDX9 26/03/2015 Call 57.960 2.990 2.990 0.000 5 15 2.990
MQGDY9 26/03/2015 Put 57.960 3.305 3.305 0.000   20 3.305
MQGNX9 26/03/2015 Call 57.970 2.950 2.950 0.000   21 2.950
MQGNW9 26/03/2015 Put 57.970 3.215 3.215 0.000   621 3.215
MQGMQ7 26/03/2015 Call 58.940 2.510 2.510 0.000   0 2.510
MQGMR7 26/03/2015 Put 58.940 3.830 3.830 0.000   10 3.830
MQGE29 26/03/2015 Call 59.920 2.075 2.075 0.000   10 2.075
MQGE39 26/03/2015 Put 59.920 4.400 4.400 0.000   20 4.400
MQGTD7 26/03/2015 Call 60.900 1.720 1.720 0.000   0 1.720
MQGTE7 26/03/2015 Put 60.900 5.040 5.040 0.000   0 5.040
MQGE49 26/03/2015 Call 61.890 1.405 1.405 0.000   0 1.405
MQGE59 26/03/2015 Put 61.890 5.730 5.730 0.000   0 5.730
MQGZP9 26/03/2015 Call 61.900 1.395 1.395 0.000   0 1.395
MQGZQ9 26/03/2015 Put 61.900 5.540 5.540 0.000   0 5.540
MQGYE7 26/03/2015 Call 62.870 1.135 1.135 0.000   24 1.135
MQGYF7 26/03/2015 Put 62.870 6.470 6.470 0.000   52 6.470
MQGZS9 26/03/2015 Call 62.880 1.135 1.135 0.000   0 1.135
MQGZR9 26/03/2015 Put 62.880 6.240 6.240 0.000   0 6.240
MQGDN9 26/03/2015 Call 63.850 0.920 0.920 0.000   0 0.920
MQGDO9 26/03/2015 Put 63.850 7.250 7.250 0.000   0 7.250
MQGZT9 26/03/2015 Call 63.860 0.915 0.915 0.000   0 0.915
MQGZU9 26/03/2015 Put 63.860 6.985 6.985 0.000   0 6.985
MQGTZ8 26/03/2015 Call 64.830 0.730 0.730 0.000   83 0.730
MQGU18 26/03/2015 Put 64.830 8.065 8.065 0.000   0 8.065
MQGK29 26/03/2015 Call 65.820 0.575 0.575 0.000   1 0.575
MQGK39 26/03/2015 Put 65.820 8.930 8.930 0.000   0 8.930
MQGL79 26/03/2015 Call 66.800 0.450 0.450 0.000   0 0.450
MQGL89 26/03/2015 Put 66.800 9.805 9.805 0.000   0 9.805
MQGL59 26/03/2015 Call 67.780 0.355 0.355 0.000   52 0.355
MQGL69 26/03/2015 Put 67.780 10.710 10.710 0.000   0 10.710
MQGWH9 25/06/2015 Call 0.010 56.295 56.295 0.000   0 56.295
MQGCV9 25/06/2015 Call 23.580 34.705 34.705 0.000   0 34.705
MQGCW9 25/06/2015 Put 23.580 0.025 0.025 0.000   56 0.025
MQGCJ9 25/06/2015 Call 24.560 33.730 33.730 0.000   0 33.730
MQGCK9 25/06/2015 Put 24.560 0.035 0.035 0.000   54 0.035
MQGCL9 25/06/2015 Call 25.540 32.755 32.755 0.000   0 32.755
MQGCM9 25/06/2015 Put 25.540 0.045 0.045 0.000   8 0.045
MQGD29 25/06/2015 Call 26.520 31.780 31.780 0.000   0 31.780
MQGD39 25/06/2015 Put 26.520 0.055 0.055 0.000   28 0.055
MQGCZ9 25/06/2015 Call 28.490 29.820 29.820 0.000   0 29.820
MQGD19 25/06/2015 Put 28.490 0.075 0.075 0.000   2 0.075
MQGCX9 25/06/2015 Call 29.470 28.845 28.845 0.000   0 28.845
MQGCY9 25/06/2015 Put 29.470 0.090 0.090 0.000   20 0.090
MQGDV9 25/06/2015 Call 30.450 27.870 27.870 0.000   0 27.870
MQGDW9 25/06/2015 Put 30.450 0.105 0.105 0.000   74 0.105
MQGJG9 25/06/2015 Call 34.380 23.960 23.960 0.000   0 23.960
MQGJF9 25/06/2015 Put 34.380 0.185 0.185 0.000   200 0.185
MQGWL7 25/06/2015 Call 42.240 16.160 16.160 0.000   0 16.160
MQGWM7 25/06/2015 Put 42.240 0.540 0.540 0.000   200 0.540
MQGS38 25/06/2015 Call 46.170 12.365 12.365 0.000   0 12.365
MQGS48 25/06/2015 Put 46.170 0.925 0.925 0.000   350 0.925
MQGTI8 25/06/2015 Call 47.150 11.450 11.450 0.000   0 11.450
MQGTJ8 25/06/2015 Put 47.150 1.055 1.055 0.000   0 1.055
MQGXC8 25/06/2015 Call 48.130 10.560 10.560 0.000   0 10.560
MQGXD8 25/06/2015 Put 48.130 1.215 1.215 0.000   350 1.215
MQGZD8 25/06/2015 Call 49.120 9.680 9.680 0.000   186 9.680
MQGZE8 25/06/2015 Put 49.120 1.390 1.390 0.000   0 1.390
MQGBI7 25/06/2015 Call 50.100 8.840 8.840 0.000   0 8.840
MQGBJ7 25/06/2015 Put 50.100 1.615 1.615 0.000   70 1.615
MQGBK9 25/06/2015 Call 51.080 8.030 8.030 0.000   16 8.030
MQGBL9 25/06/2015 Put 51.080 1.850 1.850 0.000   60 1.850
MQGWK9 25/06/2015 Call 52.060 7.265 7.265 0.000   0 7.265
MQGWL9 25/06/2015 Put 52.060 2.150 2.150 0.000   0 2.150
MQGCK7 25/06/2015 Call 53.050 6.530 6.530 0.000   0 6.530
MQGCL7 25/06/2015 Put 53.050 2.465 2.465 0.000   390 2.465
MQGVM9 25/06/2015 Call 54.030 5.850 5.850 0.000   0 5.850
MQGVN9 25/06/2015 Put 54.030 2.840 2.840 0.000   0 2.840
MQGCM7 25/06/2015 Call 55.010 5.210 5.210 0.000   80 5.210
MQGCN7 25/06/2015 Put 55.010 3.235 3.235 0.000   650 3.235
MQGVK9 25/06/2015 Call 55.990 4.620 4.620 0.000   0 4.620
MQGVL9 25/06/2015 Put 55.990 3.690 3.690 0.000   750 3.690
MQGFP7 25/06/2015 Call 56.980 4.055 4.055 0.000   1,001 4.055
MQGFQ7 25/06/2015 Put 56.980 4.165 4.165 0.000   250 4.165
MQGVO9 25/06/2015 Call 57.960 3.555 3.555 0.000   0 3.555
MQGVP9 25/06/2015 Put 57.960 4.705 4.705 0.000   0 4.705
MQGMS7 25/06/2015 Call 58.940 3.080 3.080 0.000   5 3.080
MQGMT7 25/06/2015 Put 58.940 5.255 5.255 0.000   1,000 5.255
MQGVW9 25/06/2015 Call 59.920 2.660 2.660 0.000   50 2.660
MQGVX9 25/06/2015 Put 59.920 5.870 5.870 0.000   150 5.870
MQGTF7 25/06/2015 Call 60.900 2.275 2.275 0.000   15 2.275
MQGTG7 25/06/2015 Put 60.900 6.500 6.500 0.000   200 6.500
MQGVU9 25/06/2015 Call 61.890 1.935 1.935 0.000   500 1.935
MQGVV9 25/06/2015 Put 61.890 7.200 7.200 0.000   0 7.200
MQGYG7 25/06/2015 Call 62.870 1.635 1.635 0.000 40 350 1.635
MQGYH7 25/06/2015 Put 62.870 7.900 7.900 0.000   0 7.900
MQGVS9 25/06/2015 Call 63.850 1.380 1.380 0.000   0 1.380
MQGVT9 25/06/2015 Put 63.850 8.655 8.655 0.000   0 8.655
MQGU28 25/06/2015 Call 64.830 1.155 1.155 0.000   10 1.155
MQGU38 25/06/2015 Put 64.830 9.420 9.420 0.000   0 9.420
MQGVQ9 25/06/2015 Call 65.820 0.960 0.960 0.000   0 0.960
MQGVR9 25/06/2015 Put 65.820 10.235 10.235 0.000   0 10.235
MQGFO9 25/06/2015 Call 66.800 0.795 0.795 0.000   3 0.795
MQGFP9 25/06/2015 Put 66.800 11.045 11.045 0.000   0 11.045
MQGWI9 25/06/2015 Call 67.780 0.660 0.660 0.000   50 0.660
MQGWJ9 25/06/2015 Put 67.780 11.895 11.895 0.000   0 11.895
MQGL99 25/06/2015 Call 68.760 0.545 0.545 0.000   0 0.545
MQGLA9 25/06/2015 Put 68.760 12.745 12.745 0.000   0 12.745
MQGGN7 25/06/2015 Call 69.750 0.450 0.450 0.000   0 0.450
MQGGM7 25/06/2015 Put 69.750 13.625 13.625 0.000   0 13.625
MQGGS7 25/06/2015 Call 70.730 0.370 0.370 0.000   0 0.370
MQGGT7 25/06/2015 Put 70.730 14.500 14.500 0.000   0 14.500
MQGGV7 25/06/2015 Call 72.690 0.260 0.260 0.000   0 0.260
MQGGU7 25/06/2015 Put 72.690 16.290 16.290 0.000   0 16.290
MQGJZ7 24/09/2015 Call 46.170 13.030 13.030 0.000   0 13.030
MQGK17 24/09/2015 Put 46.170 1.185 1.185 0.000   10 1.185
MQGK47 24/09/2015 Call 47.150 12.285 12.285 0.000   0 12.285
MQGK57 24/09/2015 Put 47.150 1.420 1.420 0.000   0 1.420
MQGK27 24/09/2015 Call 48.130 11.550 11.550 0.000   0 11.550
MQGK37 24/09/2015 Put 48.130 1.665 1.665 0.000   0 1.665
MQGKA7 24/09/2015 Call 49.120 10.835 10.835 0.000   0 10.835
MQGKB7 24/09/2015 Put 49.120 1.970 1.970 0.000   0 1.970
MQGK67 24/09/2015 Call 51.080 9.540 9.540 0.000   0 9.540
MQGK77 24/09/2015 Put 51.080 2.635 2.635 0.000   0 2.635
MQGKC7 24/09/2015 Call 53.050 8.340 8.340 0.000   0 8.340
MQGKD7 24/09/2015 Put 53.050 3.420 3.420 0.000   0 3.420
MQGK87 24/09/2015 Call 55.010 7.250 7.250 0.000   0 7.250
MQGK97 24/09/2015 Put 55.010 4.330 4.330 0.000   0 4.330
MQGM27 24/09/2015 Call 56.980 6.285 6.285 0.000   0 6.285
MQGM37 24/09/2015 Put 56.980 5.380 5.380 0.000   500 5.380
MQGMU7 24/09/2015 Call 58.940 5.395 5.395 0.000   0 5.395
MQGMV7 24/09/2015 Put 58.940 6.535 6.535 0.000   0 6.535
MQGTH7 24/09/2015 Call 60.900 4.625 4.625 0.000   0 4.625
MQGTI7 24/09/2015 Put 60.900 7.780 7.780 0.000   0 7.780
MQGYI7 24/09/2015 Call 62.870 3.935 3.935 0.000   0 3.935
MQGYJ7 24/09/2015 Put 62.870 9.150 9.150 0.000   0 9.150
MQGU48 24/09/2015 Call 64.830 3.310 3.310 0.000   0 3.310
MQGU58 24/09/2015 Put 64.830 10.600 10.600 0.000   0 10.600
MQGFQ9 24/09/2015 Call 66.800 2.800 2.800 0.000   0 2.800
MQGFR9 24/09/2015 Put 66.800 12.120 12.120 0.000   0 12.120
MQGLH9 24/09/2015 Call 68.760 2.320 2.320 0.000   0 2.320
MQGLI9 24/09/2015 Put 68.760 13.715 13.715 0.000   0 13.715
MQGS27 17/12/2015 Call 40.280 18.230 18.230 0.000   0 18.230
MQGS37 17/12/2015 Put 40.280 1.140 1.140 0.000   10 1.140
MQGZJ7 17/12/2015 Call 43.220 15.620 15.620 0.000   0 15.620
MQGZK7 17/12/2015 Put 43.220 1.735 1.735 0.000   500 1.735
MQGSB8 17/12/2015 Call 46.170 13.270 13.270 0.000   0 13.270
MQGSC8 17/12/2015 Put 46.170 2.515 2.515 0.000   0 2.515
MQGTK8 17/12/2015 Call 47.150 12.550 12.550 0.000   0 12.550
MQGTL8 17/12/2015 Put 47.150 2.805 2.805 0.000   0 2.805
MQGXF8 17/12/2015 Call 48.130 11.870 11.870 0.000   0 11.870
MQGXG8 17/12/2015 Put 48.130 3.130 3.130 0.000   0 3.130
MQGZF8 17/12/2015 Call 49.120 11.205 11.205 0.000   0 11.205
MQGZG8 17/12/2015 Put 49.120 3.495 3.495 0.000   0 3.495
MQGBM9 17/12/2015 Call 51.080 9.980 9.980 0.000   0 9.980
MQGBO9 17/12/2015 Put 51.080 4.250 4.250 0.000   500 4.250
MQGCO7 17/12/2015 Call 53.050 8.865 8.865 0.000   0 8.865
MQGCP7 17/12/2015 Put 53.050 5.125 5.125 0.000   0 5.125
MQGCQ7 17/12/2015 Call 55.010 7.850 7.850 0.000   0 7.850
MQGCR7 17/12/2015 Put 55.010 6.085 6.085 0.000   0 6.085
MQGFR7 17/12/2015 Call 56.980 6.925 6.925 0.000   0 6.925
MQGFS7 17/12/2015 Put 56.980 7.110 7.110 0.000   0 7.110
MQGLT7 17/12/2015 Call 58.940 6.100 6.100 0.000   0 6.100
MQGLS7 17/12/2015 Put 58.940 8.260 8.260 0.000   0 8.260
MQGTJ7 17/12/2015 Call 60.900 5.355 5.355 0.000   0 5.355
MQGTK7 17/12/2015 Put 60.900 9.455 9.455 0.000   0 9.455
MQGYK7 17/12/2015 Call 62.870 4.690 4.690 0.000   0 4.690
MQGYL7 17/12/2015 Put 62.870 10.760 10.760 0.000   0 10.760
MQGU68 17/12/2015 Call 64.830 4.095 4.095 0.000   0 4.095
MQGU78 17/12/2015 Put 64.830 12.115 12.115 0.000   0 12.115
MQGFS9 17/12/2015 Call 66.800 3.565 3.565 0.000   0 3.565
MQGFT9 17/12/2015 Put 66.800 13.550 13.550 0.000   0 13.550
MQGLU7 17/12/2015 Call 68.760 3.100 3.100 0.000   0 3.100
MQGLW7 17/12/2015 Put 68.760 15.035 15.035 0.000   0 15.035
MQGFW9 23/03/2016 Call 49.000 10.270 10.270 0.000   0 10.270
MQGFX9 23/03/2016 Put 49.000 0.165 0.165 0.000   0 0.165
MQGEP9 23/03/2016 Call 50.000 9.565 9.565 0.000   0 9.565
MQGEQ9 23/03/2016 Put 50.000 0.270 0.270 0.000   0 0.270
MQGEH9 23/03/2016 Call 52.000 8.260 8.260 0.000   0 8.260
MQGEI9 23/03/2016 Put 52.000 0.620 0.620 0.000   0 0.620
MQGET9 23/03/2016 Call 54.000 7.100 7.100 0.000   0 7.100
MQGEU9 23/03/2016 Put 54.000 1.225 1.225 0.000   0 1.225
MQGEJ9 23/03/2016 Call 56.000 6.100 6.100 0.000   0 6.100
MQGEK9 23/03/2016 Put 56.000 2.130 2.130 0.000   0 2.130
MQGEF9 23/03/2016 Call 58.000 5.215 5.215 0.000   0 5.215
MQGEG9 23/03/2016 Put 58.000 3.340 3.340 0.000   0 3.340
MQGE69 23/03/2016 Call 60.000 4.425 4.425 0.000   0 4.425
MQGE79 23/03/2016 Put 60.000 4.815 4.815 0.000   0 4.815
MQGE89 23/03/2016 Call 62.000 3.780 3.780 0.000   0 3.780
MQGE99 23/03/2016 Put 62.000 6.485 6.485 0.000   0 6.485
MQGER9 23/03/2016 Call 64.000 3.190 3.190 0.000   0 3.190
MQGES9 23/03/2016 Put 64.000 8.280 8.280 0.000   0 8.280
MQGEN9 23/03/2016 Call 66.000 2.695 2.695 0.000   0 2.695
MQGEO9 23/03/2016 Put 66.000 10.150 10.150 0.000   0 10.150
MQGLJ9 23/03/2016 Call 68.000 2.270 2.270 0.000   0 2.270
MQGLK9 23/03/2016 Put 68.000 12.060 12.060 0.000   0 12.060
MQGU59 23/03/2016 Call 70.000 1.900 1.900 0.000   0 1.900
MQGUC9 23/03/2016 Put 70.000 13.990 13.990 0.000   0 13.990
MQGSQ9 23/06/2016 Call 35.360 22.985 22.985 0.000   28 22.985
MQGSR9 23/06/2016 Put 35.360 0.975 0.975 0.000   18 0.975
MQGS99 23/06/2016 Call 40.280 18.330 18.330 0.000   0 18.330
MQGSA9 23/06/2016 Put 40.280 1.905 1.905 0.000   4 1.905
MQGRS9 23/06/2016 Call 43.220 15.855 15.855 0.000   136 15.855
MQGRT9 23/06/2016 Put 43.220 2.665 2.665 0.000   0 2.665
MQGS79 23/06/2016 Call 45.190 14.360 14.360 0.000   0 14.360
MQGS89 23/06/2016 Put 45.190 3.240 3.240 0.000   6 3.240
MQGTT9 23/06/2016 Call 46.170 13.665 13.665 0.000   0 13.665
MQGTU9 23/06/2016 Put 46.170 3.585 3.585 0.000   0 3.585
MQGTR9 23/06/2016 Call 47.150 12.990 12.990 0.000   0 12.990
MQGTS9 23/06/2016 Put 47.150 3.930 3.930 0.000   24 3.930
MQGUA9 23/06/2016 Call 48.130 12.340 12.340 0.000   0 12.340
MQGUB9 23/06/2016 Put 48.130 4.280 4.280 0.000   0 4.280
MQGUU9 23/06/2016 Call 49.120 11.735 11.735 0.000   0 11.735
MQGUV9 23/06/2016 Put 49.120 4.675 4.675 0.000   0 4.675
MQGBF7 23/06/2016 Call 51.080 10.590 10.590 0.000   0 10.590
MQGBG7 23/06/2016 Put 51.080 5.505 5.505 0.000   0 5.505
MQGCU7 23/06/2016 Call 53.050 9.525 9.525 0.000   0 9.525
MQGCV7 23/06/2016 Put 53.050 6.410 6.410 0.000   0 6.410
MQGCS7 23/06/2016 Call 55.010 8.560 8.560 0.000   0 8.560
MQGCT7 23/06/2016 Put 55.010 7.380 7.380 0.000   0 7.380
MQGFT7 23/06/2016 Call 56.980 7.665 7.665 0.000   0 7.665
MQGFU7 23/06/2016 Put 56.980 8.450 8.450 0.000   35 8.450
MQGMW7 23/06/2016 Call 58.940 6.860 6.860 0.000   0 6.860
MQGMX7 23/06/2016 Put 58.940 9.560 9.560 0.000   0 9.560
MQGTL7 23/06/2016 Call 60.900 6.105 6.105 0.000   0 6.105
MQGTM7 23/06/2016 Put 60.900 10.765 10.765 0.000   0 10.765
MQGYM7 23/06/2016 Call 62.870 5.450 5.450 0.000   0 5.450
MQGYN7 23/06/2016 Put 62.870 12.015 12.015 0.000   0 12.015
MQGU88 23/06/2016 Call 64.830 4.825 4.825 0.000   0 4.825
MQGU98 23/06/2016 Put 64.830 13.350 13.350 0.000   0 13.350
MQGFU9 23/06/2016 Call 66.800 4.280 4.280 0.000   0 4.280
MQGFV9 23/06/2016 Put 66.800 14.725 14.725 0.000   0 14.725
MQGLL9 23/06/2016 Call 68.760 3.775 3.775 0.000   0 3.775
MQGLM9 23/06/2016 Put 68.760 16.170 16.170 0.000   0 16.170
MQGM48 22/12/2016 Call 47.000 12.025 12.025 0.000   0 12.025
MQGM58 22/12/2016 Put 47.000 4.150 4.150 0.000   3 4.150
MQGME7 22/12/2016 Call 48.000 11.290 11.290 0.000   0 11.290
MQGMF7 22/12/2016 Put 48.000 4.555 4.555 0.000   0 4.555
MQGLQ7 22/12/2016 Call 49.000 10.585 10.585 0.000   0 10.585
MQGLR7 22/12/2016 Put 49.000 4.965 4.965 0.000   0 4.965
MQGR67 22/12/2016 Call 50.000 9.940 9.940 0.000   0 9.940
MQGR97 22/12/2016 Put 50.000 5.380 5.380 0.000   0 5.380
MQGTN7 22/12/2016 Call 52.000 8.740 8.740 0.000   0 8.740
MQGTO7 22/12/2016 Put 52.000 6.300 6.300 0.000   0 6.300
MQGUG7 22/12/2016 Call 54.000 7.700 7.700 0.000   0 7.700
MQGUH7 22/12/2016 Put 54.000 7.265 7.265 0.000   0 7.265
MQGTP7 22/12/2016 Call 56.000 6.780 6.780 0.000   0 6.780
MQGTQ7 22/12/2016 Put 56.000 8.340 8.340 0.000   4 8.340
MQGLO7 22/12/2016 Call 58.000 5.940 5.940 0.000   0 5.940
MQGLP7 22/12/2016 Put 58.000 9.450 9.450 0.000   8 9.450
MQGLM7 22/12/2016 Call 60.000 5.230 5.230 0.000   0 5.230
MQGLN7 22/12/2016 Put 60.000 10.670 10.670 0.000   0 10.670
MQGMC7 22/12/2016 Call 62.000 4.580 4.580 0.000   0 4.580
MQGMD7 22/12/2016 Put 62.000 11.915 11.915 0.000   0 11.915
MQGKT8 22/12/2016 Call 64.000 4.020 4.020 0.000   0 4.020
MQGKU8 22/12/2016 Put 64.000 13.260 13.260 0.000   0 13.260
MQGC99 22/12/2016 Call 66.000 3.515 3.515 0.000   0 3.515
MQGCF9 22/12/2016 Put 66.000 14.625 14.625 0.000   0 14.625
MQGLN9 22/12/2016 Call 68.000 3.080 3.080 0.000   0 3.080
MQGLO9 22/12/2016 Put 68.000 16.080 16.080 0.000   0 16.080
MQGUD9 22/12/2016 Call 70.000 2.695 2.695 0.000   0 2.695
MQGUE9 22/12/2016 Put 70.000 17.555 17.555 0.000   0 17.555
MQGBK7 29/06/2017 Call 49.000 9.745 9.745 0.000   0 9.745
MQGBL7 29/06/2017 Put 49.000 5.850 5.850 0.000   0 5.850
MQGWM9 29/06/2017 Call 50.000 8.980 8.980 0.000   0 8.980
MQGWN9 29/06/2017 Put 50.000 6.265 6.265 0.000   4 6.265
MQGW19 29/06/2017 Call 52.000 7.605 7.605 0.000   0 7.605
MQGW29 29/06/2017 Put 52.000 7.080 7.080 0.000   0 7.080
MQGW59 29/06/2017 Call 54.000 6.455 6.455 0.000   0 6.455
MQGW69 29/06/2017 Put 54.000 7.985 7.985 0.000   0 7.985
MQGW79 29/06/2017 Call 56.000 5.480 5.480 0.000   0 5.480
MQGW89 29/06/2017 Put 56.000 8.925 8.925 0.000   0 8.925
MQGW99 29/06/2017 Call 58.000 4.645 4.645 0.000   0 4.645
MQGWA9 29/06/2017 Put 58.000 9.975 9.975 0.000   30 9.975
MQGWB9 29/06/2017 Call 60.000 3.950 3.950 0.000   0 3.950
MQGWC9 29/06/2017 Put 60.000 11.045 11.045 0.000   0 11.045
MQGWF9 29/06/2017 Call 62.000 3.330 3.330 0.000   0 3.330
MQGWG9 29/06/2017 Put 62.000 12.240 12.240 0.000   0 12.240
MQGVY9 29/06/2017 Call 64.000 2.820 2.820 0.000   0 2.820
MQGVZ9 29/06/2017 Put 64.000 13.470 13.470 0.000   0 13.470
MQGWD9 29/06/2017 Call 66.000 2.385 2.385 0.000   0 2.385
MQGWE9 29/06/2017 Put 66.000 14.775 14.775 0.000   0 14.775
MQGW39 29/06/2017 Call 68.000 2.010 2.010 0.000   0 2.010
MQGW49 29/06/2017 Put 68.000 16.165 16.165 0.000   0 16.165
MQGYC9 29/06/2017 Call 70.000 1.690 1.690 0.000   0 1.690
MQGYD9 29/06/2017 Put 70.000 17.610 17.610 0.000   0 17.610

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.