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 * 58.430 Down -0.770 58.300 58.840 58.990 58.990 58.190 1,250,563 Options Warrants & Structured Products CFDs XD RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGXJ7 18/12/2014 Call 0.010 58.500 58.500 0.000   6,117 58.500
MQGR87 18/12/2014 Call 19.650 38.805 38.805 0.000   0 38.805
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 37.830 37.830 0.000   0 37.830
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 34.870 34.870 0.000   248 34.870
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 33.905 33.905 0.000   0 33.905
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 31.945 31.945 0.000   0 31.945
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.000
MQGW38 18/12/2014 Call 27.510 30.960 30.960 0.000   0 30.960
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.000
MQGWF8 18/12/2014 Call 28.490 29.980 29.980 0.000   0 29.980
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.000
MQGUY7 18/12/2014 Call 29.470 29.005 29.005 0.000   0 29.005
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.000
MQGMD9 18/12/2014 Call 29.480 28.995 28.995 0.000   4 28.995
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGWT8 18/12/2014 Call 30.450 28.025 28.025 0.000   0 28.025
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.000
MQGLD9 18/12/2014 Call 31.430 27.050 27.050 0.000   0 27.050
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.000
MQGMN9 18/12/2014 Call 32.420 26.065 26.065 0.000   0 26.065
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.000
MQGUF9 18/12/2014 Call 32.430 26.055 26.055 0.000   229 26.055
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGV17 18/12/2014 Call 34.380 24.105 24.105 0.000   0 24.105
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.000
MQGUI9 18/12/2014 Call 34.390 24.095 24.095 0.000   46 24.095
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGXY9 18/12/2014 Call 35.360 23.125 23.125 0.000   0 23.125
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.000
MQGUJ9 18/12/2014 Call 35.370 23.115 23.115 0.000   120 23.115
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGIY7 18/12/2014 Call 37.330 21.155 21.155 0.000   0 21.155
MQGIZ7 18/12/2014 Put 37.330 0.000 0.000 0.000   37 0.000
MQGNK7 18/12/2014 Call 38.310 20.175 20.175 0.000   0 20.175
MQGNL7 18/12/2014 Put 38.310 0.000 0.000 0.000   110 0.000
MQGN27 18/12/2014 Call 38.320 20.170 20.170 0.000   100 20.170
MQGN37 18/12/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGV37 18/12/2014 Call 39.290 19.200 19.200 0.000   0 19.200
MQGV47 18/12/2014 Put 39.290 0.000 0.000 0.000   219 0.000
MQGVG7 18/12/2014 Call 41.260 17.230 17.230 0.000   0 17.230
MQGVH7 18/12/2014 Put 41.260 0.000 0.000 0.000   1,450 0.000
MQGP99 18/12/2014 Call 41.270 17.220 17.220 0.000   30 17.220
MQGPK9 18/12/2014 Put 41.270 0.000 0.000 0.000   0 0.000
MQGWJ7 18/12/2014 Call 42.240 16.250 16.250 0.000   0 16.250
MQGWK7 18/12/2014 Put 42.240 0.000 0.000 0.000   337 0.000
MQGPM9 18/12/2014 Call 42.250 16.240 16.240 0.000   16 16.240
MQGPL9 18/12/2014 Put 42.250 0.000 0.000 0.000   0 0.000
MQGGP7 18/12/2014 Call 43.220 15.270 15.270 0.000   0 15.270
MQGGO7 18/12/2014 Put 43.220 0.000 0.000 0.000   140 0.000
MQGV57 18/12/2014 Call 44.200 14.295 14.295 0.000   0 14.295
MQGV67 18/12/2014 Put 44.200 0.001 0.001 0.000   650 0.001
MQGYE8 18/12/2014 Call 44.210 14.285 14.285 0.000   176 14.285
MQGYF8 18/12/2014 Put 44.210 0.001 0.001 0.000   30 0.001
MQGYH8 18/12/2014 Call 44.710 13.785 13.785 0.000   50 13.785
MQGYG8 18/12/2014 Put 44.710 0.002 0.002 0.000   10 0.002
MQGG97 18/12/2014 Call 45.190 13.305 13.305 0.000   0 13.305
MQGG87 18/12/2014 Put 45.190 0.002 0.002 0.000   1,248 0.002
MQGYI8 18/12/2014 Call 45.200 13.295 13.295 0.000   55 13.295
MQGYJ8 18/12/2014 Put 45.200 0.002 0.002 0.000   250 0.002
MQGJO7 18/12/2014 Call 46.170 12.330 12.330 0.000   0 12.330
MQGJN7 18/12/2014 Put 46.170 0.005 0.005 0.000   935 0.005
MQGGQ7 18/12/2014 Call 47.150 11.350 11.350 0.000   0 11.350
MQGGR7 18/12/2014 Put 47.150 0.009 0.009 0.000   937 0.009
MQGM28 18/12/2014 Call 47.640 10.865 10.865 0.000   0 10.865
MQGM38 18/12/2014 Put 47.640 0.010 0.010 0.000   350 0.010
MQGQI8 18/12/2014 Call 47.650 10.855 10.855 0.000   68 10.855
MQGQJ8 18/12/2014 Put 47.650 0.010 0.010 0.000   80 0.010
MQGJP7 18/12/2014 Call 48.130 10.375 10.375 0.000   0 10.375
MQGJQ7 18/12/2014 Put 48.130 0.015 0.015 0.000   308 0.015
MQGQL8 18/12/2014 Call 48.140 10.365 10.365 0.000   12 10.365
MQGQK8 18/12/2014 Put 48.140 0.015 0.015 0.000   30 0.015
MQGLK7 18/12/2014 Call 48.630 9.880 9.880 0.000   0 9.880
MQGLL7 18/12/2014 Put 48.630 0.020 0.020 0.000   176 0.020
MQGQM8 18/12/2014 Call 48.640 9.870 9.870 0.000   0 9.870
MQGQN8 18/12/2014 Put 48.640 0.020 0.020 0.000   175 0.020
MQGGK7 18/12/2014 Call 49.120 9.390 9.390 0.000   0 9.390
MQGGL7 18/12/2014 Put 49.120 0.025 0.025 0.000   521 0.025
MQGGL8 18/12/2014 Call 50.100 8.420 8.420 0.000   0 8.420
MQGGK8 18/12/2014 Put 50.100 0.035 0.035 0.000   478 0.035
MQGMV9 18/12/2014 Call 50.110 8.410 8.410 0.000   44 8.410
MQGMW9 18/12/2014 Put 50.110 0.035 0.035 0.000   110 0.035
MQGMY9 18/12/2014 Call 50.600 7.930 7.930 0.000   0 7.930
MQGMX9 18/12/2014 Put 50.600 0.040 0.040 0.000   0 0.040
MQGGM8 18/12/2014 Call 51.080 7.455 7.455 0.000   0 7.455
MQGGN8 18/12/2014 Put 51.080 0.050 0.050 0.070 50 991 0.050
MQGMZ9 18/12/2014 Call 51.090 7.445 7.445 0.000   20 7.445
MQGN19 18/12/2014 Put 51.090 0.050 0.050 0.000   276 0.050
MQGN39 18/12/2014 Call 51.580 6.965 6.965 0.000   0 6.965
MQGN29 18/12/2014 Put 51.580 0.060 0.060 0.000   50 0.060
MQGGP8 18/12/2014 Call 52.060 6.490 6.490 0.000   244 6.490
MQGGO8 18/12/2014 Put 52.060 0.070 0.070 0.000 20 1,383 0.070
MQGN49 18/12/2014 Call 52.560 6.005 6.005 0.000   10 6.005
MQGN59 18/12/2014 Put 52.560 0.080 0.080 0.000   226 0.080
MQGGQ8 18/12/2014 Call 53.050 5.530 5.530 0.000   0 5.530
MQGGR8 18/12/2014 Put 53.050 0.095 0.095 0.000 400 747 0.095
MQGGT8 18/12/2014 Call 54.030 4.590 4.590 0.000   0 4.590
MQGGS8 18/12/2014 Put 54.030 0.130 0.130 0.000   282 0.130
MQGC97 18/12/2014 Call 55.010 3.675 3.675 0.000   0 3.675
MQGCF7 18/12/2014 Put 55.010 0.190 0.190 0.000   533 0.190
MQGIQ7 18/12/2014 Call 55.020 3.665 3.665 0.000   77 3.665
MQGIR7 18/12/2014 Put 55.020 0.190 0.190 0.000 1,835 1,835 0.190
MQGMG9 18/12/2014 Call 55.510 3.220 3.220 0.000   50 3.220
MQGMF9 18/12/2014 Put 55.510 0.235 0.235 0.000   1,125 0.235
MQGCO9 18/12/2014 Call 55.990 2.795 2.795 0.000   0 2.795
MQGCN9 18/12/2014 Put 55.990 0.290 0.290 0.285 932 1,814 0.290
MQGMH9 18/12/2014 Call 56.000 2.785 2.785 0.000   104 2.785
MQGMI9 18/12/2014 Put 56.000 0.290 0.290 0.240 1,835 1,873 0.290
MQGMK9 18/12/2014 Call 56.490 2.370 2.370 0.000   351 2.370
MQGMJ9 18/12/2014 Put 56.490 0.370 0.370 0.000   170 0.370
MQGCP9 18/12/2014 Call 56.980 1.975 1.975 0.000   0 1.975
MQGCQ9 18/12/2014 Put 56.980 0.470 0.470 0.440 350 2,066 0.470
MQGP29 18/12/2014 Call 56.990 1.970 1.970 0.000   121 1.970
MQGP19 18/12/2014 Put 56.990 0.470 0.470 0.405 735 865 0.470
MQGCS9 18/12/2014 Call 57.960 1.270 1.270 0.000   1 1.270
MQGCR9 18/12/2014 Put 57.960 0.760 0.760 0.645 30 548 0.760
MQGNT9 18/12/2014 Call 57.970 1.265 1.265 0.000   369 1.265
MQGNS9 18/12/2014 Put 57.970 0.765 0.765 0.660 640 1,847 0.765
MQGDR8 18/12/2014 Call 58.940 0.715 0.715 0.630 39 401 0.715
MQGDS8 18/12/2014 Put 58.940 1.220 1.220 1.030 160 571 1.220
MQGLB7 18/12/2014 Call 58.950 0.710 0.710 0.000   137 0.710
MQGLC7 18/12/2014 Put 58.950 1.220 1.220 1.180 610 2,370 1.220
MQGCO8 18/12/2014 Call 59.920 0.340 0.340 0.295 178 1,073 0.340
MQGCP8 18/12/2014 Put 59.920 1.855 1.855 0.000   502 1.855
MQGSI7 18/12/2014 Call 59.930 0.335 0.335 0.000 375 1,025 0.335
MQGSJ7 18/12/2014 Put 59.930 1.855 1.855 0.000   505 1.855
MQGCR8 18/12/2014 Call 60.900 0.130 0.130 0.155 685 2,624 0.130
MQGCQ8 18/12/2014 Put 60.900 2.640 2.640 0.000   583 2.640
MQGSL7 18/12/2014 Call 60.910 0.130 0.130 0.000   900 0.130
MQGSK7 18/12/2014 Put 60.910 2.630 2.630 0.000   330 2.630
MQGCS8 18/12/2014 Call 61.890 0.040 0.040 0.050 40 1,430 0.040
MQGCT8 18/12/2014 Put 61.890 3.530 3.530 0.000   20 3.530
MQGSX9 18/12/2014 Call 61.900 0.040 0.040 0.000   450 0.040
MQGSY9 18/12/2014 Put 61.900 3.505 3.505 0.000   77 3.505
MQGCV8 18/12/2014 Call 62.870 0.010 0.010 0.000   378 0.010
MQGCU8 18/12/2014 Put 62.870 4.460 4.460 0.000   0 4.460
MQGT19 18/12/2014 Call 62.880 0.010 0.010 0.000   1,258 0.010
MQGSZ9 18/12/2014 Put 62.880 4.425 4.425 0.000   130 4.425
MQGCW8 18/12/2014 Call 63.850 0.003 0.003 0.000 20 388 0.003
MQGCX8 18/12/2014 Put 63.850 5.420 5.420 0.000   158 5.420
MQGCZ8 18/12/2014 Call 64.830 0.001 0.001 0.000   400 0.001
MQGCY8 18/12/2014 Put 64.830 6.400 6.400 0.000   5 6.400
MQGJZ9 18/12/2014 Call 65.820 0.000 0.000 0.000   48 0.000
MQGK19 18/12/2014 Put 65.820 7.390 7.390 0.000   0 7.390
MQGL19 18/12/2014 Call 66.800 0.000 0.000 0.000   10 0.000
MQGL29 18/12/2014 Put 66.800 8.370 8.370 0.000   0 8.370
MQGL39 18/12/2014 Call 67.780 0.000 0.000 0.000   400 0.000
MQGL49 18/12/2014 Put 67.780 9.350 9.350 0.000   0 9.350
MQGQR7 18/12/2014 Call 67.790 0.000 0.000 0.000   0 0.000
MQGQS7 18/12/2014 Put 67.790 9.270 9.270 0.000   0 9.270
MQGPY7 18/12/2014 Call 68.760 0.000 0.000 0.000   0 0.000
MQGPZ7 18/12/2014 Put 68.760 10.330 10.330 0.000   0 10.330
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 20.160 20.160 0.000   0 20.160
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 20.065 20.065 0.000   37 20.065
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.050 26.050 0.000   0 26.050
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 29.980 29.980 0.000   0 29.980
MQGPL7 29/01/2015 Call 0.010 58.690 58.690 0.000   0 58.690
MQGIT7 29/01/2015 Call 0.110 58.320 58.320 0.000   0 58.320
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGSC7 29/01/2015 Call 41.010 17.610 17.610 0.000   66 17.610
MQGSD7 29/01/2015 Put 41.010 0.001 0.001 0.000   0 0.001
MQGMA7 29/01/2015 Call 43.510 15.120 15.120 0.000   0 15.120
MQGM97 29/01/2015 Put 43.510 0.004 0.004 0.000   0 0.004
MQGMB7 29/01/2015 Call 44.010 14.625 14.625 0.000   165 14.625
MQGMG7 29/01/2015 Put 44.010 0.006 0.006 0.000   0 0.006
MQGMI7 29/01/2015 Call 44.510 14.130 14.130 0.000   0 14.130
MQGMH7 29/01/2015 Put 44.510 0.008 0.008 0.000   0 0.008
MQGSE7 29/01/2015 Call 45.010 13.635 13.635 0.000   240 13.635
MQGSF7 29/01/2015 Put 45.010 0.010 0.010 0.000   0 0.010
MQGSG7 29/01/2015 Call 45.510 13.140 13.140 0.000   0 13.140
MQGSH7 29/01/2015 Put 45.510 0.015 0.015 0.000   0 0.015
MQGZG9 29/01/2015 Call 48.010 10.695 10.695 0.000   0 10.695
MQGZF9 29/01/2015 Put 48.010 0.065 0.065 0.000   10 0.065
MQGZH9 29/01/2015 Call 49.010 9.735 9.735 0.000   40 9.735
MQGZI9 29/01/2015 Put 49.010 0.105 0.105 0.000   10 0.105
MQGDU7 29/01/2015 Call 49.500 9.270 9.270 0.000   0 9.270
MQGDV7 29/01/2015 Put 49.500 0.135 0.135 0.000   50 0.135
MQGKJ7 29/01/2015 Call 49.510 9.260 9.260 0.000   0 9.260
MQGKI7 29/01/2015 Put 49.510 0.135 0.135 0.000   0 0.135
MQGB97 29/01/2015 Call 50.000 8.770 8.770 0.000   0 8.770
MQGBH7 29/01/2015 Put 50.000 0.160 0.160 0.000 65 335 0.160
MQGZK9 29/01/2015 Call 50.010 8.760 8.760 0.000   0 8.760
MQGZJ9 29/01/2015 Put 50.010 0.160 0.160 0.000   120 0.160
MQGB17 29/01/2015 Call 51.000 7.795 7.795 0.000   0 7.795
MQGB27 29/01/2015 Put 51.000 0.190 0.190 0.000   50 0.190
MQGZL9 29/01/2015 Call 51.010 7.785 7.785 0.000   13 7.785
MQGZM9 29/01/2015 Put 51.010 0.190 0.190 0.000   6 0.190
MQGZV9 29/01/2015 Call 52.000 6.830 6.830 0.000   0 6.830
MQGZW9 29/01/2015 Put 52.000 0.225 0.225 0.000   65 0.225
MQGZO9 29/01/2015 Call 52.010 6.825 6.825 0.000   0 6.825
MQGZN9 29/01/2015 Put 52.010 0.225 0.225 0.000   101 0.225
MQGZ49 29/01/2015 Call 53.000 5.880 5.880 0.000   0 5.880
MQGZ59 29/01/2015 Put 53.000 0.275 0.275 0.000 267 504 0.275
MQGS67 29/01/2015 Call 53.010 5.875 5.875 0.000   0 5.875
MQGS77 29/01/2015 Put 53.010 0.270 0.270 0.000   0 0.270
MQGZ29 29/01/2015 Call 54.000 4.955 4.955 0.000   0 4.955
MQGZ39 29/01/2015 Put 54.000 0.345 0.345 0.000   125 0.345
MQGI97 29/01/2015 Call 54.010 4.945 4.945 0.000   25 4.945
MQGIF7 29/01/2015 Put 54.010 0.345 0.345 0.000   100 0.345
MQGYM9 29/01/2015 Call 55.000 4.060 4.060 0.000   0 4.060
MQGYN9 29/01/2015 Put 55.000 0.450 0.450 0.410 55 175 0.450
MQGS97 29/01/2015 Call 55.010 4.050 4.050 0.000   0 4.050
MQGS87 29/01/2015 Put 55.010 0.450 0.450 0.000   0 0.450
MQGYK9 29/01/2015 Call 56.000 3.215 3.215 0.000   0 3.215
MQGYL9 29/01/2015 Put 56.000 0.610 0.610 0.550 170 199 0.610
MQGML7 29/01/2015 Call 56.010 3.205 3.205 0.000   267 3.205
MQGMM7 29/01/2015 Put 56.010 0.610 0.610 0.500 10 60 0.610
MQGMO7 29/01/2015 Call 56.510 2.810 2.810 0.000   0 2.810
MQGMN7 29/01/2015 Put 56.510 0.715 0.715 0.000   33 0.715
MQGYI9 29/01/2015 Call 57.000 2.435 2.435 0.000   0 2.435
MQGYJ9 29/01/2015 Put 57.000 0.845 0.845 0.830 414 447 0.845
MQGRM7 29/01/2015 Call 57.010 2.430 2.430 0.000   0 2.430
MQGRL7 29/01/2015 Put 57.010 0.835 0.835 0.000   0 0.835
MQGZ89 29/01/2015 Call 58.000 1.760 1.760 0.000   0 1.760
MQGZ99 29/01/2015 Put 58.000 1.170 1.170 1.140 318 379 1.170
MQGRN7 29/01/2015 Call 58.010 1.755 1.755 0.000   5 1.755
MQGRO7 29/01/2015 Put 58.010 1.155 1.155 1.070 10 10 1.155
MQGSM7 29/01/2015 Call 58.510 1.455 1.455 0.000   0 1.455
MQGSN7 29/01/2015 Put 58.510 1.355 1.355 0.000 267 267 1.355
MQGYG9 29/01/2015 Call 59.000 1.190 1.190 1.285 161 145 1.190
MQGYH9 29/01/2015 Put 59.000 1.610 1.610 1.555 30 55 1.610
MQGRQ7 29/01/2015 Call 59.010 1.185 1.185 0.000   125 1.185
MQGRP7 29/01/2015 Put 59.010 1.585 1.585 0.000   0 1.585
MQGYE9 29/01/2015 Call 60.000 0.755 0.755 0.770 843 1,043 0.755
MQGYF9 29/01/2015 Put 60.000 2.180 2.180 2.185 249 269 2.180
MQGRR7 29/01/2015 Call 60.010 0.750 0.750 0.000   0 0.750
MQGRS7 29/01/2015 Put 60.010 2.140 2.140 0.000   20 2.140
MQGYQ9 29/01/2015 Call 61.000 0.435 0.435 0.490 20 246 0.435
MQGYR9 29/01/2015 Put 61.000 2.885 2.885 2.880 50 365 2.885
MQGQT7 29/01/2015 Call 61.010 0.435 0.435 0.000   397 0.435
MQGQU7 29/01/2015 Put 61.010 2.825 2.825 0.000   45 2.825
MQGYO9 29/01/2015 Call 62.000 0.235 0.235 0.000 150 688 0.235
MQGYP9 29/01/2015 Put 62.000 3.705 3.705 0.000   10 3.705
MQGQW7 29/01/2015 Call 62.010 0.235 0.235 0.000   10 0.235
MQGQV7 29/01/2015 Put 62.010 3.615 3.615 0.000   0 3.615
MQGYW9 29/01/2015 Call 63.000 0.120 0.120 0.160 400 423 0.120
MQGYX9 29/01/2015 Put 63.000 4.615 4.615 0.000   0 4.615
MQGYZ9 29/01/2015 Call 64.000 0.055 0.055 0.000   107 0.055
MQGZ19 29/01/2015 Put 64.000 5.580 5.580 0.000   0 5.580
MQGYS9 29/01/2015 Call 65.000 0.025 0.025 0.000   0 0.025
MQGYT9 29/01/2015 Put 65.000 6.570 6.570 0.000   0 6.570
MQGYU9 29/01/2015 Call 66.000 0.010 0.010 0.000   0 0.010
MQGYV9 29/01/2015 Put 66.000 7.570 7.570 0.000   0 7.570
MQGZ69 29/01/2015 Call 67.000 0.005 0.005 0.000   0 0.005
MQGZ79 29/01/2015 Put 67.000 8.570 8.570 0.000   0 8.570
MQGPO7 29/01/2015 Call 68.000 0.002 0.002 0.000   0 0.002
MQGPP7 29/01/2015 Put 68.000 9.570 9.570 0.000   0 9.570
MQGQ17 29/01/2015 Call 69.000 0.001 0.001 0.000   180 0.001
MQGQ27 29/01/2015 Put 69.000 10.570 10.570 0.000   0 10.570
MQGTX7 26/02/2015 Call 0.010 58.810 58.810 0.000   0 58.810
MQGQN7 26/02/2015 Call 31.510 27.130 27.130 0.000   200 27.130
MQGQO7 26/02/2015 Put 31.510 0.000 0.000 0.000   0 0.000
MQGL97 26/02/2015 Call 49.500 9.435 9.435 0.000   0 9.435
MQGLA7 26/02/2015 Put 49.500 0.225 0.225 0.000   0 0.225
MQGI77 26/02/2015 Call 50.000 8.960 8.960 0.000   0 8.960
MQGI87 26/02/2015 Put 50.000 0.245 0.245 0.000   0 0.245
MQGKL7 26/02/2015 Call 50.010 8.950 8.950 0.000   0 8.950
MQGKK7 26/02/2015 Put 50.010 0.245 0.245 0.000   20 0.245
MQGG17 26/02/2015 Call 51.000 8.020 8.020 0.000   0 8.020
MQGG27 26/02/2015 Put 51.000 0.290 0.290 0.000   0 0.290
MQGIV7 26/02/2015 Call 51.010 8.010 8.010 0.000   0 8.010
MQGIU7 26/02/2015 Put 51.010 0.290 0.290 0.000   0 0.290
MQGG57 26/02/2015 Call 52.000 7.100 7.100 0.000   0 7.100
MQGG67 26/02/2015 Put 52.000 0.360 0.360 0.000   0 0.360
MQGJ17 26/02/2015 Call 52.010 7.090 7.090 0.000   0 7.090
MQGJ27 26/02/2015 Put 52.010 0.360 0.360 0.000   100 0.360
MQGG37 26/02/2015 Call 53.000 6.195 6.195 0.000   0 6.195
MQGG47 26/02/2015 Put 53.000 0.450 0.450 0.000   0 0.450
MQGJ47 26/02/2015 Call 53.010 6.190 6.190 0.000   0 6.190
MQGJ37 26/02/2015 Put 53.010 0.445 0.445 0.000   0 0.445
MQGEW7 26/02/2015 Call 54.000 5.325 5.325 0.000   0 5.325
MQGEX7 26/02/2015 Put 54.000 0.565 0.565 0.000   48 0.565
MQGEY7 26/02/2015 Call 55.000 4.490 4.490 0.000   0 4.490
MQGEZ7 26/02/2015 Put 55.000 0.725 0.725 0.680 100 153 0.725
MQGF17 26/02/2015 Call 56.000 3.700 3.700 0.000   0 3.700
MQGF27 26/02/2015 Put 56.000 0.935 0.935 0.000   252 0.935
MQGMP7 26/02/2015 Call 56.010 3.690 3.690 0.000   30 3.690
MQGMY7 26/02/2015 Put 56.010 0.925 0.925 0.000   0 0.925
MQGN17 26/02/2015 Call 56.510 3.320 3.320 0.000   0 3.320
MQGMZ7 26/02/2015 Put 56.510 1.050 1.050 0.000   10 1.050
MQGF37 26/02/2015 Call 57.000 2.980 2.980 0.000   0 2.980
MQGF47 26/02/2015 Put 57.000 1.210 1.210 0.000   136 1.210
MQGRU7 26/02/2015 Call 57.010 2.970 2.970 0.000   0 2.970
MQGRT7 26/02/2015 Put 57.010 1.190 1.190 0.000   0 1.190
MQGFK7 26/02/2015 Call 58.000 2.335 2.335 0.000   0 2.335
MQGFL7 26/02/2015 Put 58.000 1.560 1.560 0.000   94 1.560
MQGRX7 26/02/2015 Call 58.010 2.325 2.325 0.000   0 2.325
MQGRY7 26/02/2015 Put 58.010 1.535 1.535 0.000   0 1.535
MQGFG7 26/02/2015 Call 59.000 1.775 1.775 0.000   0 1.775
MQGFJ7 26/02/2015 Put 59.000 2.005 2.005 0.000   6 2.005
MQGS17 26/02/2015 Call 59.010 1.765 1.765 0.000   0 1.765
MQGRZ7 26/02/2015 Put 59.010 1.970 1.970 0.000   0 1.970
MQGF57 26/02/2015 Call 60.000 1.300 1.300 0.000   52 1.300
MQGF87 26/02/2015 Put 60.000 2.545 2.545 0.000   30 2.545
MQGS47 26/02/2015 Call 60.010 1.295 1.295 1.210 50 0 1.295
MQGS57 26/02/2015 Put 60.010 2.495 2.495 0.000   0 2.495
MQGF97 26/02/2015 Call 61.000 0.915 0.915 0.000   76 0.915
MQGFF7 26/02/2015 Put 61.000 3.185 3.185 0.000   36 3.185
MQGFM7 26/02/2015 Call 62.000 0.615 0.615 0.610 100 645 0.615
MQGFN7 26/02/2015 Put 62.000 3.920 3.920 0.000   0 3.920
MQGQX7 26/02/2015 Call 62.010 0.620 0.620 0.000   0 0.620
MQGQY7 26/02/2015 Put 62.010 3.820 3.820 0.000   0 3.820
MQGFO7 26/02/2015 Call 63.000 0.405 0.405 0.000   294 0.405
MQGFV7 26/02/2015 Put 63.000 4.740 4.740 0.000   0 4.740
MQGR17 26/02/2015 Call 63.010 0.400 0.400 0.000   0 0.400
MQGQZ7 26/02/2015 Put 63.010 4.605 4.605 0.000   0 4.605
MQGFW7 26/02/2015 Call 64.000 0.255 0.255 0.000   107 0.255
MQGFX7 26/02/2015 Put 64.000 5.635 5.635 0.000   0 5.635
MQGFY7 26/02/2015 Call 65.000 0.155 0.155 0.000   1,463 0.155
MQGFZ7 26/02/2015 Put 65.000 6.585 6.585 0.000   0 6.585
MQGI57 26/02/2015 Call 66.000 0.095 0.095 0.000   0 0.095
MQGI67 26/02/2015 Put 66.000 7.570 7.570 0.000   0 7.570
MQGMJ7 26/02/2015 Call 67.000 0.060 0.060 0.000   0 0.060
MQGMK7 26/02/2015 Put 67.000 8.570 8.570 0.000   0 8.570
MQGPQ7 26/02/2015 Call 68.000 0.045 0.045 0.000   0 0.045
MQGPR7 26/02/2015 Put 68.000 9.570 9.570 0.000   0 9.570
MQGQ37 26/02/2015 Call 69.000 0.040 0.040 0.000   200 0.040
MQGQ47 26/02/2015 Put 69.000 10.570 10.570 0.000   0 10.570
MQGEV9 26/03/2015 Call 0.010 58.940 58.940 0.000   0 58.940
MQGQK7 26/03/2015 Call 31.610 27.100 27.100 0.000   0 27.100
MQGQJ7 26/03/2015 Put 31.610 0.015 0.015 0.000   0 0.015
MQGDO7 26/03/2015 Call 34.380 24.355 24.355 0.000   0 24.355
MQGDP7 26/03/2015 Put 34.380 0.045 0.045 0.000   50 0.045
MQGNU9 26/03/2015 Call 39.300 19.485 19.485 0.000   239 19.485
MQGNV9 26/03/2015 Put 39.300 0.085 0.085 0.000   9 0.085
MQGT79 26/03/2015 Call 42.250 16.585 16.585 0.000   35 16.585
MQGT29 26/03/2015 Put 42.250 0.120 0.120 0.000   0 0.120
MQGRS8 26/03/2015 Call 43.220 15.640 15.640 0.000   0 15.640
MQGRT8 26/03/2015 Put 43.220 0.135 0.135 0.000   76 0.135
MQGK59 26/03/2015 Call 43.230 15.635 15.635 0.000   67 15.635
MQGK49 26/03/2015 Put 43.230 0.130 0.130 0.000   16 0.130
MQGK99 26/03/2015 Call 45.200 13.725 13.725 0.000   103 13.725
MQGK89 26/03/2015 Put 45.200 0.170 0.170 0.000   600 0.170
MQGRW8 26/03/2015 Call 46.170 12.795 12.795 0.000   0 12.795
MQGRX8 26/03/2015 Put 46.170 0.195 0.195 0.000   96 0.195
MQGKA9 26/03/2015 Call 46.180 12.785 12.785 0.000   67 12.785
MQGKB9 26/03/2015 Put 46.180 0.195 0.195 0.000   81 0.195
MQGTG8 26/03/2015 Call 47.150 11.860 11.860 0.000   0 11.860
MQGTH8 26/03/2015 Put 47.150 0.225 0.225 0.000   26 0.225
MQGKD9 26/03/2015 Call 47.160 11.850 11.850 0.000   47 11.850
MQGKC9 26/03/2015 Put 47.160 0.225 0.225 0.000   370 0.225
MQGXA8 26/03/2015 Call 48.130 10.930 10.930 0.000   0 10.930
MQGXB8 26/03/2015 Put 48.130 0.260 0.260 0.000   250 0.260
MQGG39 26/03/2015 Call 48.630 10.460 10.460 0.000   0 10.460
MQGG49 26/03/2015 Put 48.630 0.285 0.285 0.000   0 0.285
MQGZB8 26/03/2015 Call 49.120 10.005 10.005 0.000   0 10.005
MQGZC8 26/03/2015 Put 49.120 0.310 0.310 0.000   18 0.310
MQGDR9 26/03/2015 Call 50.100 9.090 9.090 0.000   0 9.090
MQGDS9 26/03/2015 Put 50.100 0.370 0.370 0.000   80 0.370
MQGN69 26/03/2015 Call 50.110 9.085 9.085 0.000   40 9.085
MQGN79 26/03/2015 Put 50.110 0.370 0.370 0.000   700 0.370
MQGN99 26/03/2015 Call 50.600 8.635 8.635 0.000   0 8.635
MQGN89 26/03/2015 Put 50.600 0.405 0.405 0.000   0 0.405
MQGBI9 26/03/2015 Call 51.080 8.200 8.200 0.000   0 8.200
MQGBJ9 26/03/2015 Put 51.080 0.445 0.445 0.000   0 0.445
MQGNK9 26/03/2015 Call 51.090 8.190 8.190 0.000   0 8.190
MQGNL9 26/03/2015 Put 51.090 0.440 0.440 0.000   110 0.440
MQGNN9 26/03/2015 Call 51.580 7.745 7.745 0.000   0 7.745
MQGNM9 26/03/2015 Put 51.580 0.485 0.485 0.000   0 0.485
MQGDT9 26/03/2015 Call 52.060 7.315 7.315 0.000   0 7.315
MQGDU9 26/03/2015 Put 52.060 0.540 0.540 0.000   16 0.540
MQGJM9 26/03/2015 Call 52.070 7.305 7.305 0.000   148 7.305
MQGJL9 26/03/2015 Put 52.070 0.535 0.535 0.000   30 0.535
MQGNO9 26/03/2015 Call 52.560 6.875 6.875 0.000   0 6.875
MQGNP9 26/03/2015 Put 52.560 0.590 0.590 0.000   7 0.590
MQGCI7 26/03/2015 Call 53.050 6.450 6.450 0.000   0 6.450
MQGCJ7 26/03/2015 Put 53.050 0.655 0.655 0.000   184 0.655
MQGJN9 26/03/2015 Call 53.060 6.440 6.440 0.000   0 6.440
MQGJO9 26/03/2015 Put 53.060 0.650 0.650 0.000   0 0.650
MQGDZ9 26/03/2015 Call 54.030 5.620 5.620 0.000   0 5.620
MQGE19 26/03/2015 Put 54.030 0.810 0.810 0.000   72 0.810
MQGJQ9 26/03/2015 Call 54.040 5.610 5.610 0.000   0 5.610
MQGJP9 26/03/2015 Put 54.040 0.795 0.795 0.660 150 170 0.795
MQGCG7 26/03/2015 Call 55.010 4.830 4.830 0.000   0 4.830
MQGCH7 26/03/2015 Put 55.010 0.995 0.995 0.000   1,092 0.995
MQGDP9 26/03/2015 Call 55.990 4.085 4.085 0.000   3 4.085
MQGDQ9 26/03/2015 Put 55.990 1.220 1.220 0.000   147 1.220
MQGFH7 26/03/2015 Call 56.980 3.400 3.400 0.000   50 3.400
MQGFI7 26/03/2015 Put 56.980 1.515 1.515 0.000   542 1.515
MQGNY9 26/03/2015 Call 56.990 3.390 3.390 0.000   540 3.390
MQGNZ9 26/03/2015 Put 56.990 1.490 1.490 0.000   21 1.490
MQGDX9 26/03/2015 Call 57.960 2.775 2.775 0.000   40 2.775
MQGDY9 26/03/2015 Put 57.960 1.865 1.865 0.000   20 1.865
MQGNX9 26/03/2015 Call 57.970 2.765 2.765 0.000   71 2.765
MQGNW9 26/03/2015 Put 57.970 1.830 1.830 0.000   1,681 1.830
MQGMQ7 26/03/2015 Call 58.940 2.220 2.220 0.000   20 2.220
MQGMR7 26/03/2015 Put 58.940 2.285 2.285 0.000   35 2.285
MQGE29 26/03/2015 Call 59.920 1.735 1.735 0.000   27 1.735
MQGE39 26/03/2015 Put 59.920 2.780 2.780 0.000   71 2.780
MQGTD7 26/03/2015 Call 60.900 1.320 1.320 0.000   106 1.320
MQGTE7 26/03/2015 Put 60.900 3.345 3.345 0.000   0 3.345
MQGE49 26/03/2015 Call 61.890 0.975 0.975 0.000   115 0.975
MQGE59 26/03/2015 Put 61.890 3.995 3.995 0.000   0 3.995
MQGZP9 26/03/2015 Call 61.900 0.970 0.970 0.000   42 0.970
MQGZQ9 26/03/2015 Put 61.900 3.875 3.875 0.000   77 3.875
MQGYE7 26/03/2015 Call 62.870 0.705 0.705 0.000   1,524 0.705
MQGYF7 26/03/2015 Put 62.870 4.710 4.710 0.000   52 4.710
MQGZS9 26/03/2015 Call 62.880 0.705 0.705 0.000   6 0.705
MQGZR9 26/03/2015 Put 62.880 4.545 4.545 0.000   0 4.545
MQGDN9 26/03/2015 Call 63.850 0.495 0.495 0.000   92 0.495
MQGDO9 26/03/2015 Put 63.850 5.505 5.505 0.000   0 5.505
MQGZT9 26/03/2015 Call 63.860 0.495 0.495 0.000   78 0.495
MQGZU9 26/03/2015 Put 63.860 5.270 5.270 0.000   14 5.270
MQGTZ8 26/03/2015 Call 64.830 0.345 0.345 0.000   170 0.345
MQGU18 26/03/2015 Put 64.830 6.400 6.400 0.000   0 6.400
MQGK29 26/03/2015 Call 65.820 0.230 0.230 0.000   68 0.230
MQGK39 26/03/2015 Put 65.820 7.390 7.390 0.000   0 7.390
MQGL79 26/03/2015 Call 66.800 0.155 0.155 0.000   81 0.155
MQGL89 26/03/2015 Put 66.800 8.370 8.370 0.000   0 8.370
MQGL59 26/03/2015 Call 67.780 0.100 0.100 0.000   163 0.100
MQGL69 26/03/2015 Put 67.780 9.350 9.350 0.000   0 9.350
MQGQ57 26/03/2015 Call 68.760 0.060 0.060 0.000   0 0.060
MQGQ67 26/03/2015 Put 68.760 10.330 10.330 0.000   55 10.330
MQGSA7 23/04/2015 Call 51.000 8.550 8.550 0.000   0 8.550
MQGSB7 23/04/2015 Put 51.000 0.545 0.545 0.000   0 0.545
MQGRV7 23/04/2015 Call 52.000 7.650 7.650 0.000   0 7.650
MQGRW7 23/04/2015 Put 52.000 0.640 0.640 0.000   0 0.640
MQGR27 23/04/2015 Call 52.010 7.640 7.640 0.000   0 7.640
MQGR37 23/04/2015 Put 52.010 0.630 0.630 0.000   0 0.630
MQGN47 23/04/2015 Call 53.000 6.775 6.775 0.000   0 6.775
MQGN57 23/04/2015 Put 53.000 0.780 0.780 0.000   0 0.780
MQGR47 23/04/2015 Call 53.010 6.770 6.770 0.000   0 6.770
MQGR57 23/04/2015 Put 53.010 0.770 0.770 0.000   100 0.770
MQGN67 23/04/2015 Call 54.000 5.955 5.955 0.000   70 5.955
MQGN77 23/04/2015 Put 54.000 0.965 0.965 0.000   0 0.965
MQGRG7 23/04/2015 Call 54.010 5.945 5.945 0.000   0 5.945
MQGRF7 23/04/2015 Put 54.010 0.955 0.955 0.000   0 0.955
MQGN87 23/04/2015 Call 55.000 5.180 5.180 0.000   0 5.180
MQGN97 23/04/2015 Put 55.000 1.200 1.200 0.000   12 1.200
MQGRH7 23/04/2015 Call 55.010 5.165 5.165 0.000   0 5.165
MQGRI7 23/04/2015 Put 55.010 1.175 1.175 0.000   0 1.175
MQGNM7 23/04/2015 Call 56.000 4.440 4.440 0.000   0 4.440
MQGNN7 23/04/2015 Put 56.000 1.460 1.460 0.000   72 1.460
MQGNO7 23/04/2015 Call 57.000 3.750 3.750 0.000   0 3.750
MQGNP7 23/04/2015 Put 57.000 1.770 1.770 0.000   12 1.770
MQGNQ7 23/04/2015 Call 58.000 3.125 3.125 0.000   0 3.125
MQGNR7 23/04/2015 Put 58.000 2.140 2.140 0.000   72 2.140
MQGNS7 23/04/2015 Call 59.000 2.555 2.555 0.000   0 2.555
MQGNT7 23/04/2015 Put 59.000 2.575 2.575 0.000   0 2.575
MQGNU7 23/04/2015 Call 60.000 2.050 2.050 0.000   5 2.050
MQGNV7 23/04/2015 Put 60.000 3.075 3.075 0.000   0 3.075
MQGNW7 23/04/2015 Call 61.000 1.615 1.615 0.000   12 1.615
MQGNX7 23/04/2015 Put 61.000 3.650 3.650 0.000   0 3.650
MQGNY7 23/04/2015 Call 62.000 1.245 1.245 0.000   24 1.245
MQGNZ7 23/04/2015 Put 62.000 4.305 4.305 0.000   0 4.305
MQGP17 23/04/2015 Call 63.000 0.950 0.950 0.000   88 0.950
MQGP27 23/04/2015 Put 63.000 5.035 5.035 0.000   0 5.035
MQGP37 23/04/2015 Call 64.000 0.715 0.715 0.000   24 0.715
MQGP47 23/04/2015 Put 64.000 5.830 5.830 0.000   0 5.830
MQGP57 23/04/2015 Call 65.000 0.525 0.525 0.000   84 0.525
MQGP67 23/04/2015 Put 65.000 6.685 6.685 0.000   0 6.685
MQGP77 23/04/2015 Call 66.000 0.385 0.385 0.000   0 0.385
MQGP87 23/04/2015 Put 66.000 7.605 7.605 0.000   0 7.605
MQGP97 23/04/2015 Call 67.000 0.275 0.275 0.000   0 0.275
MQGPK7 23/04/2015 Put 67.000 8.570 8.570 0.000   0 8.570
MQGPS7 23/04/2015 Call 68.000 0.200 0.200 0.000   0 0.200
MQGPT7 23/04/2015 Put 68.000 9.570 9.570 0.000   0 9.570
MQGQ77 23/04/2015 Call 69.000 0.145 0.145 0.000   0 0.145
MQGQ87 23/04/2015 Put 69.000 10.570 10.570 0.000   0 10.570
MQGTB7 28/05/2015 Call 52.000 7.825 7.825 0.000   0 7.825
MQGTC7 28/05/2015 Put 52.000 1.100 1.100 0.000   0 1.100
MQGTV7 28/05/2015 Call 53.000 6.985 6.985 0.000   0 6.985
MQGTW7 28/05/2015 Put 53.000 1.320 1.320 0.000   0 1.320
MQGTT7 28/05/2015 Call 54.000 6.170 6.170 0.000   0 6.170
MQGTU7 28/05/2015 Put 54.000 1.570 1.570 0.000   0 1.570
MQGSS7 28/05/2015 Call 55.000 5.405 5.405 0.000   0 5.405
MQGST7 28/05/2015 Put 55.000 1.875 1.875 0.000   0 1.875
MQGSW7 28/05/2015 Call 56.000 4.685 4.685 0.000   0 4.685
MQGSX7 28/05/2015 Put 56.000 2.245 2.245 0.000   0 2.245
MQGSU7 28/05/2015 Call 57.000 4.000 4.000 0.000   0 4.000
MQGSV7 28/05/2015 Put 57.000 2.655 2.655 0.000   0 2.655
MQGSY7 28/05/2015 Call 58.000 3.375 3.375 0.000   0 3.375
MQGSZ7 28/05/2015 Put 58.000 3.120 3.120 0.000   0 3.120
MQGT17 28/05/2015 Call 59.000 2.805 2.805 0.000   0 2.805
MQGT27 28/05/2015 Put 59.000 3.655 3.655 0.000   0 3.655
MQGSQ7 28/05/2015 Call 60.000 2.295 2.295 0.000   0 2.295
MQGSR7 28/05/2015 Put 60.000 4.235 4.235 0.000   0 4.235
MQGSO7 28/05/2015 Call 61.000 1.845 1.845 0.000   0 1.845
MQGSP7 28/05/2015 Put 61.000 4.875 4.875 0.000   0 4.875
MQGT77 28/05/2015 Call 62.000 1.485 1.485 0.000   0 1.485
MQGT87 28/05/2015 Put 62.000 5.585 5.585 0.000   0 5.585
MQGT97 28/05/2015 Call 63.000 1.185 1.185 0.000   0 1.185
MQGTA7 28/05/2015 Put 63.000 6.335 6.335 0.000   0 6.335
MQGT37 28/05/2015 Call 64.000 0.935 0.935 0.000   0 0.935
MQGT47 28/05/2015 Put 64.000 7.120 7.120 0.000   0 7.120
MQGT57 28/05/2015 Call 65.000 0.725 0.725 0.000   0 0.725
MQGT67 28/05/2015 Put 65.000 7.945 7.945 0.000   0 7.945
MQGTR7 28/05/2015 Call 66.000 0.560 0.560 0.000   0 0.560
MQGTS7 28/05/2015 Put 66.000 8.775 8.775 0.000   0 8.775
MQGWH9 25/06/2015 Call 0.010 57.630 57.630 0.000   0 57.630
MQGCV9 25/06/2015 Call 23.580 35.185 35.185 0.000   0 35.185
MQGCW9 25/06/2015 Put 23.580 0.008 0.008 0.000   356 0.008
MQGCJ9 25/06/2015 Call 24.560 34.250 34.250 0.000   0 34.250
MQGCK9 25/06/2015 Put 24.560 0.015 0.015 0.000   54 0.015
MQGCL9 25/06/2015 Call 25.540 33.300 33.300 0.000   0 33.300
MQGCM9 25/06/2015 Put 25.540 0.020 0.020 0.000   8 0.020
MQGD29 25/06/2015 Call 26.520 32.340 32.340 0.000   0 32.340
MQGD39 25/06/2015 Put 26.520 0.025 0.025 0.000   28 0.025
MQGCZ9 25/06/2015 Call 28.490 30.405 30.405 0.000   0 30.405
MQGD19 25/06/2015 Put 28.490 0.045 0.045 0.000   2 0.045
MQGCX9 25/06/2015 Call 29.470 29.440 29.440 0.000   0 29.440
MQGCY9 25/06/2015 Put 29.470 0.050 0.050 0.000   70 0.050
MQGDV9 25/06/2015 Call 30.450 28.475 28.475 0.000   10 28.475
MQGDW9 25/06/2015 Put 30.450 0.065 0.065 0.000   74 0.065
MQGJG9 25/06/2015 Call 34.380 24.610 24.610 0.000   0 24.610
MQGJF9 25/06/2015 Put 34.380 0.120 0.120 0.000   1,350 0.120
MQGWL7 25/06/2015 Call 42.240 16.935 16.935 0.000   0 16.935
MQGWM7 25/06/2015 Put 42.240 0.335 0.335 0.000   400 0.335
MQGS38 25/06/2015 Call 46.170 13.170 13.170 0.000   0 13.170
MQGS48 25/06/2015 Put 46.170 0.555 0.555 0.000   350 0.555
MQGTI8 25/06/2015 Call 47.150 12.245 12.245 0.000   0 12.245
MQGTJ8 25/06/2015 Put 47.150 0.625 0.625 0.000   100 0.625
MQGKM7 25/06/2015 Call 47.160 11.040 11.040 0.000   0 11.040
MQGKN7 25/06/2015 Put 47.160 0.625 0.625 0.000   100 0.625
MQGXC8 25/06/2015 Call 48.130 11.330 11.330 0.000   0 11.330
MQGXD8 25/06/2015 Put 48.130 0.725 0.725 0.000   350 0.725
MQGKP7 25/06/2015 Call 48.140 10.160 10.160 0.000   0 10.160
MQGKO7 25/06/2015 Put 48.140 0.715 0.715 0.000   0 0.715
MQGZD8 25/06/2015 Call 49.120 10.415 10.415 0.000   0 10.415
MQGZE8 25/06/2015 Put 49.120 0.830 0.830 0.000   0 0.830
MQGKQ7 25/06/2015 Call 49.130 9.290 9.290 0.000   0 9.290
MQGKR7 25/06/2015 Put 49.130 0.820 0.820 0.000   0 0.820
MQGBI7 25/06/2015 Call 50.100 9.530 9.530 0.000   0 9.530
MQGBJ7 25/06/2015 Put 50.100 0.960 0.960 0.000   60 0.960
MQGRJ7 25/06/2015 Call 50.110 8.445 8.445 0.000   0 8.445
MQGRK7 25/06/2015 Put 50.110 0.950 0.950 0.000   0 0.950
MQGBK9 25/06/2015 Call 51.080 8.660 8.660 0.000   16 8.660
MQGBL9 25/06/2015 Put 51.080 1.120 1.120 0.000   200 1.120
MQGWK9 25/06/2015 Call 52.060 7.820 7.820 0.000   0 7.820
MQGWL9 25/06/2015 Put 52.060 1.305 1.305 0.000   84 1.305
MQGCK7 25/06/2015 Call 53.050 6.990 6.990 0.000   0 6.990
MQGCL7 25/06/2015 Put 53.050 1.535 1.535 0.000   390 1.535
MQGVM9 25/06/2015 Call 54.030 6.220 6.220 0.000   0 6.220
MQGVN9 25/06/2015 Put 54.030 1.800 1.800 0.000   409 1.800
MQGCM7 25/06/2015 Call 55.010 5.475 5.475 0.000   100 5.475
MQGCN7 25/06/2015 Put 55.010 2.100 2.100 0.000   686 2.100
MQGQD7 25/06/2015 Call 55.020 4.710 4.710 0.000   0 4.710
MQGQE7 25/06/2015 Put 55.020 2.075 2.075 0.000   10 2.075
MQGVK9 25/06/2015 Call 55.990 4.785 4.785 0.000   50 4.785
MQGVL9 25/06/2015 Put 55.990 2.465 2.465 0.000   810 2.465
MQGQG7 25/06/2015 Call 56.000 4.090 4.090 0.000   0 4.090
MQGQF7 25/06/2015 Put 56.000 2.425 2.425 0.000   0 2.425
MQGFP7 25/06/2015 Call 56.980 4.125 4.125 0.000   1,001 4.125
MQGFQ7 25/06/2015 Put 56.980 2.865 2.865 0.000   286 2.865
MQGQH7 25/06/2015 Call 56.990 3.510 3.510 0.000   0 3.510
MQGQI7 25/06/2015 Put 56.990 2.825 2.825 0.000   50 2.825
MQGVO9 25/06/2015 Call 57.960 3.520 3.520 0.000   51 3.520
MQGVP9 25/06/2015 Put 57.960 3.325 3.325 0.000   48 3.325
MQGMS7 25/06/2015 Call 58.940 2.980 2.980 0.000   20 2.980
MQGMT7 25/06/2015 Put 58.940 3.830 3.830 0.000   1,010 3.830
MQGVW9 25/06/2015 Call 59.920 2.480 2.480 0.000   150 2.480
MQGVX9 25/06/2015 Put 59.920 4.375 4.375 0.000   200 4.375
MQGTF7 25/06/2015 Call 60.900 2.045 2.045 0.000   186 2.045
MQGTG7 25/06/2015 Put 60.900 4.990 4.990 0.000   200 4.990
MQGVU9 25/06/2015 Call 61.890 1.665 1.665 0.000   1,132 1.665
MQGVV9 25/06/2015 Put 61.890 5.655 5.655 0.000   10 5.655
MQGYG7 25/06/2015 Call 62.870 1.330 1.330 0.000   874 1.330
MQGYH7 25/06/2015 Put 62.870 6.350 6.350 0.000   0 6.350
MQGVS9 25/06/2015 Call 63.850 1.060 1.060 0.000   14 1.060
MQGVT9 25/06/2015 Put 63.850 7.105 7.105 0.000   8 7.105
MQGU28 25/06/2015 Call 64.830 0.835 0.835 0.000   10 0.835
MQGU38 25/06/2015 Put 64.830 7.895 7.895 0.000   0 7.895
MQGVQ9 25/06/2015 Call 65.820 0.640 0.640 0.000   270 0.640
MQGVR9 25/06/2015 Put 65.820 8.725 8.725 0.000   0 8.725
MQGFO9 25/06/2015 Call 66.800 0.490 0.490 0.000   3 0.490
MQGFP9 25/06/2015 Put 66.800 9.585 9.585 0.000   0 9.585
MQGWI9 25/06/2015 Call 67.780 0.375 0.375 0.000   50 0.375
MQGWJ9 25/06/2015 Put 67.780 10.455 10.455 0.000   0 10.455
MQGL99 25/06/2015 Call 68.760 0.285 0.285 0.000   0 0.285
MQGLA9 25/06/2015 Put 68.760 11.355 11.355 0.000   0 11.355
MQGGN7 25/06/2015 Call 69.750 0.220 0.220 0.000   500 0.220
MQGGM7 25/06/2015 Put 69.750 12.275 12.275 0.000   0 12.275
MQGGS7 25/06/2015 Call 70.730 0.165 0.165 0.000   375 0.165
MQGGT7 25/06/2015 Put 70.730 13.205 13.205 0.000   0 13.205
MQGGV7 25/06/2015 Call 72.690 0.080 0.080 0.000   875 0.080
MQGGU7 25/06/2015 Put 72.690 15.065 15.065 0.000   0 15.065
MQGKF7 24/09/2015 Call 0.010 58.000 58.000 0.000   0 58.000
MQGJZ7 24/09/2015 Call 46.170 13.255 13.255 0.000   0 13.255
MQGK17 24/09/2015 Put 46.170 0.825 0.825 0.000   10 0.825
MQGK47 24/09/2015 Call 47.150 12.360 12.360 0.000   0 12.360
MQGK57 24/09/2015 Put 47.150 0.935 0.935 0.000   100 0.935
MQGKZ7 24/09/2015 Call 47.160 11.620 11.620 0.000   0 11.620
MQGKY7 24/09/2015 Put 47.160 0.915 0.915 0.000   100 0.915
MQGK27 24/09/2015 Call 48.130 11.465 11.465 0.000   0 11.465
MQGK37 24/09/2015 Put 48.130 1.055 1.055 0.000   0 1.055
MQGL17 24/09/2015 Call 48.140 10.775 10.775 0.000   0 10.775
MQGL27 24/09/2015 Put 48.140 1.040 1.040 0.000   100 1.040
MQGKA7 24/09/2015 Call 49.120 10.595 10.595 0.000   0 10.595
MQGKB7 24/09/2015 Put 49.120 1.220 1.220 0.000   0 1.220
MQGL47 24/09/2015 Call 49.130 9.945 9.945 0.000   0 9.945
MQGL37 24/09/2015 Put 49.130 1.190 1.190 0.000   0 1.190
MQGKG7 24/09/2015 Call 50.100 9.740 9.740 0.000   0 9.740
MQGKH7 24/09/2015 Put 50.100 1.390 1.390 0.000   0 1.390
MQGL57 24/09/2015 Call 50.110 9.150 9.150 0.000   0 9.150
MQGL67 24/09/2015 Put 50.110 1.360 1.360 0.000   0 1.360
MQGK67 24/09/2015 Call 51.080 8.925 8.925 0.000   0 8.925
MQGK77 24/09/2015 Put 51.080 1.590 1.590 0.000   0 1.590
MQGL87 24/09/2015 Call 51.090 8.380 8.380 0.000   0 8.380
MQGL77 24/09/2015 Put 51.090 1.555 1.555 0.000   0 1.555
MQGJF7 24/09/2015 Call 52.060 8.125 8.125 0.000   0 8.125
MQGJG7 24/09/2015 Put 52.060 1.815 1.815 0.000   0 1.815
MQGKC7 24/09/2015 Call 53.050 7.350 7.350 0.000   0 7.350
MQGKD7 24/09/2015 Put 53.050 2.065 2.065 0.000   0 2.065
MQGJJ7 24/09/2015 Call 54.030 6.620 6.620 0.000   0 6.620
MQGJK7 24/09/2015 Put 54.030 2.360 2.360 0.000   0 2.360
MQGK87 24/09/2015 Call 55.010 5.915 5.915 0.000   0 5.915
MQGK97 24/09/2015 Put 55.010 2.680 2.680 0.000   5 2.680
MQGJ77 24/09/2015 Call 55.990 5.265 5.265 0.000   100 5.265
MQGJ87 24/09/2015 Put 55.990 3.055 3.055 0.000   0 3.055
MQGM27 24/09/2015 Call 56.980 4.635 4.635 0.000   0 4.635
MQGM37 24/09/2015 Put 56.980 3.465 3.465 0.000   500 3.465
MQGJV7 24/09/2015 Call 57.960 4.070 4.070 0.000   0 4.070
MQGJW7 24/09/2015 Put 57.960 3.920 3.920 0.000   0 3.920
MQGMU7 24/09/2015 Call 58.940 3.535 3.535 0.000   130 3.535
MQGMV7 24/09/2015 Put 58.940 4.405 4.405 0.000   10 4.405
MQGJL7 24/09/2015 Call 59.920 3.055 3.055 0.000   60 3.055
MQGJM7 24/09/2015 Put 59.920 4.950 4.950 0.000   0 4.950
MQGTH7 24/09/2015 Call 60.900 2.615 2.615 0.000   0 2.615
MQGTI7 24/09/2015 Put 60.900 5.525 5.525 0.000   0 5.525
MQGJX7 24/09/2015 Call 61.890 2.220 2.220 0.000   3 2.220
MQGJY7 24/09/2015 Put 61.890 6.155 6.155 0.000   0 6.155
MQGYI7 24/09/2015 Call 62.870 1.880 1.880 0.000   50 1.880
MQGYJ7 24/09/2015 Put 62.870 6.815 6.815 0.000   0 6.815
MQGJH7 24/09/2015 Call 63.850 1.580 1.580 0.000   50 1.580
MQGJI7 24/09/2015 Put 63.850 7.520 7.520 0.000   0 7.520
MQGU48 24/09/2015 Call 64.830 1.325 1.325 0.000   0 1.325
MQGU58 24/09/2015 Put 64.830 8.270 8.270 0.000   0 8.270
MQGJ97 24/09/2015 Call 65.820 1.100 1.100 0.000   50 1.100
MQGJA7 24/09/2015 Put 65.820 9.060 9.060 0.000   0 9.060
MQGFQ9 24/09/2015 Call 66.800 0.915 0.915 0.000   50 0.915
MQGFR9 24/09/2015 Put 66.800 9.875 9.875 0.000   0 9.875
MQGPU7 24/09/2015 Call 67.780 0.735 0.735 0.000   50 0.735
MQGPV7 24/09/2015 Put 67.780 10.705 10.705 0.000   0 10.705
MQGLH9 24/09/2015 Call 68.760 0.580 0.580 0.000   450 0.580
MQGLI9 24/09/2015 Put 68.760 11.530 11.530 0.000   0 11.530
MQGPM7 24/09/2015 Call 78.600 0.070 0.070 0.000   0 0.070
MQGPN7 24/09/2015 Put 78.600 20.170 20.170 0.000   0 20.170
MQGS27 17/12/2015 Call 40.280 18.840 18.840 0.000   0 18.840
MQGS37 17/12/2015 Put 40.280 0.675 0.675 0.000   10 0.675
MQGZJ7 17/12/2015 Call 43.220 16.040 16.040 0.000   0 16.040
MQGZK7 17/12/2015 Put 43.220 0.915 0.915 0.000   500 0.915
MQGSB8 17/12/2015 Call 46.170 13.305 13.305 0.000   0 13.305
MQGSC8 17/12/2015 Put 46.170 1.265 1.265 0.000   0 1.265
MQGTK8 17/12/2015 Call 47.150 12.430 12.430 0.000   0 12.430
MQGTL8 17/12/2015 Put 47.150 1.420 1.420 0.000   0 1.420
MQGXF8 17/12/2015 Call 48.130 11.560 11.560 0.000   0 11.560
MQGXG8 17/12/2015 Put 48.130 1.580 1.580 0.000   0 1.580
MQGZF8 17/12/2015 Call 49.120 10.715 10.715 0.000   60 10.715
MQGZG8 17/12/2015 Put 49.120 1.800 1.800 0.000   0 1.800
MQGBM9 17/12/2015 Call 51.080 9.095 9.095 0.000   30 9.095
MQGBO9 17/12/2015 Put 51.080 2.270 2.270 0.000   500 2.270
MQGCO7 17/12/2015 Call 53.050 7.590 7.590 0.000   0 7.590
MQGCP7 17/12/2015 Put 53.050 2.865 2.865 0.000   60 2.865
MQGCQ7 17/12/2015 Call 55.010 6.230 6.230 0.000   0 6.230
MQGCR7 17/12/2015 Put 55.010 3.600 3.600 0.000   0 3.600
MQGFR7 17/12/2015 Call 56.980 5.015 5.015 0.000   0 5.015
MQGFS7 17/12/2015 Put 56.980 4.470 4.470 0.000   0 4.470
MQGLT7 17/12/2015 Call 58.940 3.960 3.960 0.000   140 3.960
MQGLS7 17/12/2015 Put 58.940 5.470 5.470 0.000   0 5.470
MQGTJ7 17/12/2015 Call 60.900 3.065 3.065 0.000   0 3.065
MQGTK7 17/12/2015 Put 60.900 6.610 6.610 0.000   500 6.610
MQGYK7 17/12/2015 Call 62.870 2.325 2.325 0.000   0 2.325
MQGYL7 17/12/2015 Put 62.870 7.895 7.895 0.000   0 7.895
MQGU68 17/12/2015 Call 64.830 1.740 1.740 0.000   20 1.740
MQGU78 17/12/2015 Put 64.830 9.300 9.300 0.000   0 9.300
MQGFS9 17/12/2015 Call 66.800 1.285 1.285 0.000   0 1.285
MQGFT9 17/12/2015 Put 66.800 10.825 10.825 0.000   0 10.825
MQGLU7 17/12/2015 Call 68.760 0.950 0.950 0.000   0 0.950
MQGLW7 17/12/2015 Put 68.760 12.450 12.450 0.000   0 12.450
MQGQ97 17/12/2015 Call 70.730 0.705 0.705 0.000   0 0.705
MQGQA7 17/12/2015 Put 70.730 14.155 14.155 0.000   0 14.155
MQGFW9 23/03/2016 Call 49.000 10.890 10.890 0.000   0 10.890
MQGFX9 23/03/2016 Put 49.000 0.060 0.060 0.000   0 0.060
MQGEP9 23/03/2016 Call 50.000 10.130 10.130 0.000   0 10.130
MQGEQ9 23/03/2016 Put 50.000 0.105 0.105 0.000   0 0.105
MQGEH9 23/03/2016 Call 52.000 8.735 8.735 0.000   0 8.735
MQGEI9 23/03/2016 Put 52.000 0.305 0.305 0.000   0 0.305
MQGET9 23/03/2016 Call 54.000 7.485 7.485 0.000   0 7.485
MQGEU9 23/03/2016 Put 54.000 0.705 0.705 0.000   0 0.705
MQGEJ9 23/03/2016 Call 56.000 6.375 6.375 0.000   0 6.375
MQGEK9 23/03/2016 Put 56.000 1.395 1.395 0.000   0 1.395
MQGEF9 23/03/2016 Call 58.000 5.400 5.400 0.000   0 5.400
MQGEG9 23/03/2016 Put 58.000 2.415 2.415 0.000   0 2.415
MQGE69 23/03/2016 Call 60.000 4.575 4.575 0.000   0 4.575
MQGE79 23/03/2016 Put 60.000 3.750 3.750 0.000   0 3.750
MQGE89 23/03/2016 Call 62.000 3.845 3.845 0.000   0 3.845
MQGE99 23/03/2016 Put 62.000 5.340 5.340 0.000   0 5.340
MQGER9 23/03/2016 Call 64.000 3.215 3.215 0.000   0 3.215
MQGES9 23/03/2016 Put 64.000 7.100 7.100 0.000   0 7.100
MQGEN9 23/03/2016 Call 66.000 2.695 2.695 0.000   0 2.695
MQGEO9 23/03/2016 Put 66.000 8.965 8.965 0.000   0 8.965
MQGLJ9 23/03/2016 Call 68.000 2.225 2.225 0.000   0 2.225
MQGLK9 23/03/2016 Put 68.000 10.880 10.880 0.000   0 10.880
MQGU59 23/03/2016 Call 70.000 1.855 1.855 0.000   0 1.855
MQGUC9 23/03/2016 Put 70.000 12.815 12.815 0.000   0 12.815
MQGSQ9 23/06/2016 Call 35.360 23.550 23.550 0.000   0 23.550
MQGSR9 23/06/2016 Put 35.360 0.595 0.595 0.000   24 0.595
MQGS99 23/06/2016 Call 40.280 18.975 18.975 0.000   0 18.975
MQGSA9 23/06/2016 Put 40.280 1.320 1.320 0.000   4 1.320
MQGRS9 23/06/2016 Call 43.220 16.465 16.465 0.000   0 16.465
MQGRT9 23/06/2016 Put 43.220 1.955 1.955 0.000   0 1.955
MQGS79 23/06/2016 Call 45.190 14.915 14.915 0.000   0 14.915
MQGS89 23/06/2016 Put 45.190 2.480 2.480 0.000   6 2.480
MQGTT9 23/06/2016 Call 46.170 14.175 14.175 0.000   0 14.175
MQGTU9 23/06/2016 Put 46.170 2.770 2.770 0.000   0 2.770
MQGTR9 23/06/2016 Call 47.150 13.475 13.475 0.000   0 13.475
MQGTS9 23/06/2016 Put 47.150 3.060 3.060 0.000   24 3.060
MQGUA9 23/06/2016 Call 48.130 12.795 12.795 0.000   0 12.795
MQGUB9 23/06/2016 Put 48.130 3.415 3.415 0.000   5 3.415
MQGUU9 23/06/2016 Call 49.120 12.140 12.140 0.000   0 12.140
MQGUV9 23/06/2016 Put 49.120 3.770 3.770 0.000   0 3.770
MQGBF7 23/06/2016 Call 51.080 10.910 10.910 0.000   0 10.910
MQGBG7 23/06/2016 Put 51.080 4.535 4.535 0.000   0 4.535
MQGCU7 23/06/2016 Call 53.050 9.800 9.800 0.000   0 9.800
MQGCV7 23/06/2016 Put 53.050 5.385 5.385 0.000   0 5.385
MQGCS7 23/06/2016 Call 55.010 8.770 8.770 0.000   0 8.770
MQGCT7 23/06/2016 Put 55.010 6.330 6.330 0.000   0 6.330
MQGFT7 23/06/2016 Call 56.980 7.840 7.840 0.000   0 7.840
MQGFU7 23/06/2016 Put 56.980 7.330 7.330 0.000   36 7.330
MQGMW7 23/06/2016 Call 58.940 6.990 6.990 0.000   0 6.990
MQGMX7 23/06/2016 Put 58.940 8.450 8.450 0.000   36 8.450
MQGTL7 23/06/2016 Call 60.900 6.230 6.230 0.000   0 6.230
MQGTM7 23/06/2016 Put 60.900 9.595 9.595 0.000   0 9.595
MQGYM7 23/06/2016 Call 62.870 5.515 5.515 0.000   0 5.515
MQGYN7 23/06/2016 Put 62.870 10.875 10.875 0.000   0 10.875
MQGU88 23/06/2016 Call 64.830 4.900 4.900 0.000   0 4.900
MQGU98 23/06/2016 Put 64.830 12.165 12.165 0.000   0 12.165
MQGFU9 23/06/2016 Call 66.800 4.300 4.300 0.000   0 4.300
MQGFV9 23/06/2016 Put 66.800 13.565 13.565 0.000   0 13.565
MQGLL9 23/06/2016 Call 68.760 3.820 3.820 0.000   0 3.820
MQGLM9 23/06/2016 Put 68.760 14.985 14.985 0.000   0 14.985
MQGQB7 23/06/2016 Call 70.730 3.330 3.330 0.000   0 3.330
MQGQC7 23/06/2016 Put 70.730 16.495 16.495 0.000   0 16.495
MQGM48 22/12/2016 Call 47.000 12.715 12.715 0.000   0 12.715
MQGM58 22/12/2016 Put 47.000 3.485 3.485 0.000   3 3.485
MQGME7 22/12/2016 Call 48.000 11.940 11.940 0.000   0 11.940
MQGMF7 22/12/2016 Put 48.000 3.835 3.835 0.000   0 3.835
MQGLQ7 22/12/2016 Call 49.000 11.210 11.210 0.000   0 11.210
MQGLR7 22/12/2016 Put 49.000 4.200 4.200 0.000   0 4.200
MQGR67 22/12/2016 Call 50.000 10.515 10.515 0.000   0 10.515
MQGR97 22/12/2016 Put 50.000 4.615 4.615 0.000   0 4.615
MQGTN7 22/12/2016 Call 52.000 9.240 9.240 0.000   0 9.240
MQGTO7 22/12/2016 Put 52.000 5.455 5.455 0.000   0 5.455
MQGUG7 22/12/2016 Call 54.000 8.130 8.130 0.000   0 8.130
MQGUH7 22/12/2016 Put 54.000 6.420 6.420 0.000   0 6.420
MQGTP7 22/12/2016 Call 56.000 7.115 7.115 0.000   0 7.115
MQGTQ7 22/12/2016 Put 56.000 7.410 7.410 0.000   4 7.410
MQGLO7 22/12/2016 Call 58.000 6.245 6.245 0.000   0 6.245
MQGLP7 22/12/2016 Put 58.000 8.535 8.535 0.000   8 8.535
MQGLM7 22/12/2016 Call 60.000 5.455 5.455 0.000   0 5.455
MQGLN7 22/12/2016 Put 60.000 9.690 9.690 0.000   0 9.690
MQGMC7 22/12/2016 Call 62.000 4.770 4.770 0.000   0 4.770
MQGMD7 22/12/2016 Put 62.000 10.950 10.950 0.000   0 10.950
MQGKT8 22/12/2016 Call 64.000 4.160 4.160 0.000   0 4.160
MQGKU8 22/12/2016 Put 64.000 12.245 12.245 0.000   0 12.245
MQGC99 22/12/2016 Call 66.000 3.630 3.630 0.000   0 3.630
MQGCF9 22/12/2016 Put 66.000 13.630 13.630 0.000   0 13.630
MQGLN9 22/12/2016 Call 68.000 3.150 3.150 0.000   0 3.150
MQGLO9 22/12/2016 Put 68.000 15.045 15.045 0.000   0 15.045
MQGUD9 22/12/2016 Call 70.000 2.745 2.745 0.000   0 2.745
MQGUE9 22/12/2016 Put 70.000 16.545 16.545 0.000   0 16.545
MQGBK7 29/06/2017 Call 49.000 10.495 10.495 0.000   0 10.495
MQGBL7 29/06/2017 Put 49.000 4.995 4.995 0.000   0 4.995
MQGWM9 29/06/2017 Call 50.000 9.695 9.695 0.000   0 9.695
MQGWN9 29/06/2017 Put 50.000 5.355 5.355 0.000   4 5.355
MQGW19 29/06/2017 Call 52.000 8.255 8.255 0.000   0 8.255
MQGW29 29/06/2017 Put 52.000 6.180 6.180 0.000   1 6.180
MQGW59 29/06/2017 Call 54.000 7.005 7.005 0.000   0 7.005
MQGW69 29/06/2017 Put 54.000 7.025 7.025 0.000   15 7.025
MQGW79 29/06/2017 Call 56.000 5.940 5.940 0.000   0 5.940
MQGW89 29/06/2017 Put 56.000 8.000 8.000 0.000   15 8.000
MQGW99 29/06/2017 Call 58.000 5.045 5.045 0.000   0 5.045
MQGWA9 29/06/2017 Put 58.000 9.000 9.000 0.000   30 9.000
MQGWB9 29/06/2017 Call 60.000 4.260 4.260 0.000   0 4.260
MQGWC9 29/06/2017 Put 60.000 10.105 10.105 0.000   0 10.105
MQGWF9 29/06/2017 Call 62.000 3.600 3.600 0.000   0 3.600
MQGWG9 29/06/2017 Put 62.000 11.270 11.270 0.000   0 11.270
MQGVY9 29/06/2017 Call 64.000 3.045 3.045 0.000   0 3.045
MQGVZ9 29/06/2017 Put 64.000 12.500 12.500 0.000   0 12.500
MQGWD9 29/06/2017 Call 66.000 2.565 2.565 0.000   0 2.565
MQGWE9 29/06/2017 Put 66.000 13.820 13.820 0.000   0 13.820
MQGW39 29/06/2017 Call 68.000 2.160 2.160 0.000   0 2.160
MQGW49 29/06/2017 Put 68.000 15.175 15.175 0.000   0 15.175
MQGYC9 29/06/2017 Call 70.000 1.815 1.815 0.000   0 1.815
MQGYD9 29/06/2017 Put 70.000 16.635 16.635 0.000   0 16.635

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.