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 61.170 Up 1.320 61.150 61.250 60.700 61.620 60.700 2,746,510 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
MQGG77 27/11/2014 Call 0.010 60.000 60.000 0.000   50 60.000
MQGEQ7 27/11/2014 Call 31.510 28.450 28.450 0.000   200 28.450
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 24.455 24.455 0.000   0 24.455
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 21.960 21.960 0.000   20 21.960
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 19.465 19.465 0.000   66 19.465
MQGBS7 27/11/2014 Put 40.510 0.000 0.000 0.000   190 0.000
MQGM87 27/11/2014 Call 43.510 16.470 16.470 0.000   125 16.470
MQGM77 27/11/2014 Put 43.510 0.001 0.001 0.000   0 0.001
MQGIO7 27/11/2014 Call 44.010 15.970 15.970 0.000   52 15.970
MQGIP7 27/11/2014 Put 44.010 0.001 0.001 0.000   0 0.001
MQGM57 27/11/2014 Call 44.510 15.475 15.475 0.000   240 15.475
MQGM67 27/11/2014 Put 44.510 0.001 0.001 0.000   0 0.001
MQGLY7 27/11/2014 Call 47.010 12.980 12.980 0.000   0 12.980
MQGLZ7 27/11/2014 Put 47.010 0.009 0.009 0.000   0 0.009
MQGLX7 27/11/2014 Call 47.510 12.480 12.480 0.000   0 12.480
MQGLJ7 27/11/2014 Put 47.510 0.015 0.015 0.000   0 0.015
MQGLH7 27/11/2014 Call 48.010 11.985 11.985 0.000   0 11.985
MQGLI7 27/11/2014 Put 48.010 0.020 0.020 0.000   83 0.020
MQGLG7 27/11/2014 Call 48.510 11.485 11.485 0.000   0 11.485
MQGLF7 27/11/2014 Put 48.510 0.025 0.025 0.000   0 0.025
MQGLD7 27/11/2014 Call 49.010 10.990 10.990 0.000   0 10.990
MQGLE7 27/11/2014 Put 49.010 0.035 0.035 0.000   0 0.035
MQGDS7 27/11/2014 Call 49.500 11.710 11.710 0.000   0 11.710
MQGDT7 27/11/2014 Put 49.500 0.045 0.045 0.000   40 0.045
MQGGZ7 27/11/2014 Call 49.510 10.495 10.495 0.000   52 10.495
MQGGY7 27/11/2014 Put 49.510 0.045 0.045 0.000   0 0.045
MQGB77 27/11/2014 Call 50.000 11.210 11.210 0.000   0 11.210
MQGB87 27/11/2014 Put 50.000 0.050 0.050 0.000   315 0.050
MQGI17 27/11/2014 Call 50.010 10.000 10.000 0.000   0 10.000
MQGI27 27/11/2014 Put 50.010 0.050 0.050 0.000   0 0.050
MQGI47 27/11/2014 Call 50.510 9.510 9.510 0.000   0 9.510
MQGI37 27/11/2014 Put 50.510 0.055 0.055 0.000   199 0.055
MQGZX9 27/11/2014 Call 51.000 10.210 10.210 0.000   0 10.210
MQGZY9 27/11/2014 Put 51.000 0.060 0.060 0.000   568 0.060
MQGWY9 27/11/2014 Call 51.010 9.020 9.020 0.000   0 9.020
MQGWZ9 27/11/2014 Put 51.010 0.060 0.060 0.000   0 0.060
MQGSH9 27/11/2014 Call 52.000 9.215 9.215 0.000   10 9.215
MQGSM9 27/11/2014 Put 52.000 0.075 0.075 0.000   376 0.075
MQGX29 27/11/2014 Call 52.010 8.055 8.055 0.000   0 8.055
MQGX19 27/11/2014 Put 52.010 0.075 0.075 0.000   140 0.075
MQGRZ9 27/11/2014 Call 53.000 8.220 8.220 8.340 18 20 8.220
MQGS19 27/11/2014 Put 53.000 0.090 0.090 0.090 519 5,929 0.090
MQGX39 27/11/2014 Call 53.010 7.105 7.105 0.000   35 7.105
MQGX49 27/11/2014 Put 53.010 0.090 0.090 0.000   200 0.090
MQGQS9 27/11/2014 Call 54.000 7.220 7.220 7.300 20 59 7.220
MQGQT9 27/11/2014 Put 54.000 0.115 0.115 0.080 100 1,001 0.115
MQGX69 27/11/2014 Call 54.010 6.110 6.110 0.000   0 6.110
MQGX59 27/11/2014 Put 54.010 0.115 0.115 0.090 200 374 0.115
MQGQU9 27/11/2014 Call 55.000 6.225 6.225 0.000   61 6.225
MQGQV9 27/11/2014 Put 55.000 0.150 0.150 0.155 148 993 0.150
MQGX79 27/11/2014 Call 55.010 5.145 5.145 0.000   267 5.145
MQGX89 27/11/2014 Put 55.010 0.150 0.150 0.160 140 767 0.150
MQGQW9 27/11/2014 Call 56.000 5.230 5.230 0.000   125 5.230
MQGQX9 27/11/2014 Put 56.000 0.205 0.205 0.180 290 1,337 0.205
MQGKT7 27/11/2014 Call 56.010 4.200 4.200 0.000   0 4.200
MQGKS7 27/11/2014 Put 56.010 0.205 0.205 0.000   250 0.205
MQGKX7 27/11/2014 Call 56.510 3.740 3.740 0.000   0 3.740
MQGKW7 27/11/2014 Put 56.510 0.250 0.250 0.000   65 0.250
MQGR79 27/11/2014 Call 57.000 4.245 4.245 0.000   59 4.245
MQGR89 27/11/2014 Put 57.000 0.305 0.305 0.310 75 793 0.305
MQGKU7 27/11/2014 Call 57.010 3.290 3.290 0.000   0 3.290
MQGKV7 27/11/2014 Put 57.010 0.305 0.305 0.275 300 320 0.305
MQGBU7 27/11/2014 Call 57.510 2.855 2.855 0.000   580 2.855
MQGBT7 27/11/2014 Put 57.510 0.375 0.375 0.000   140 0.375
MQGQO9 27/11/2014 Call 58.000 3.275 3.275 3.400 43 846 3.275
MQGQP9 27/11/2014 Put 58.000 0.465 0.465 0.000 100 166 0.465
MQGM17 27/11/2014 Call 58.010 2.435 2.435 2.500 1 214 2.435
MQGM47 27/11/2014 Put 58.010 0.465 0.465 0.000 60 1,675 0.465
MQGBV7 27/11/2014 Call 58.510 2.040 2.040 0.000   1,126 2.040
MQGBW7 27/11/2014 Put 58.510 0.585 0.585 0.000   1,275 0.585
MQGQQ9 27/11/2014 Call 59.000 2.345 2.345 0.000 30 420 2.345
MQGQR9 27/11/2014 Put 59.000 0.730 0.730 0.640 300 2,587 0.730
MQGZC9 27/11/2014 Call 59.010 1.675 1.675 0.000   1,138 1.675
MQGZB9 27/11/2014 Put 59.010 0.725 0.725 0.620 189 750 0.725
MQGQ29 27/11/2014 Call 60.000 1.515 1.515 1.800 161 1,056 1.515
MQGQ39 27/11/2014 Put 60.000 1.125 1.125 1.000 200 2,426 1.125
MQGZD9 27/11/2014 Call 60.010 1.050 1.050 1.105 25 2,284 1.050
MQGZE9 27/11/2014 Put 60.010 1.120 1.120 0.000   185 1.120
MQGQK9 27/11/2014 Call 61.000 0.860 0.860 0.900 313 1,070 0.860
MQGQN9 27/11/2014 Put 61.000 1.680 1.680 1.550 300 300 1.680
MQGXL9 27/11/2014 Call 61.010 0.600 0.600 0.700 46 931 0.600
MQGXK9 27/11/2014 Put 61.010 1.675 1.675 0.000   695 1.675
MQGPT9 27/11/2014 Call 62.000 0.425 0.425 0.450 289 1,217 0.425
MQGPU9 27/11/2014 Put 62.000 2.395 2.395 0.000   0 2.395
MQGXM9 27/11/2014 Call 62.010 0.315 0.315 0.390 38 2,944 0.315
MQGXN9 27/11/2014 Put 62.010 2.380 2.380 0.000   174 2.380
MQGPV9 27/11/2014 Call 63.000 0.195 0.195 0.000   674 0.195
MQGPW9 27/11/2014 Put 63.000 3.235 3.235 0.000   0 3.235
MQGXP9 27/11/2014 Call 63.010 0.160 0.160 0.150 69 291 0.160
MQGXO9 27/11/2014 Put 63.010 3.215 3.215 0.000   200 3.215
MQGPX9 27/11/2014 Call 64.000 0.095 0.095 0.000   1,100 0.095
MQGPY9 27/11/2014 Put 64.000 4.155 4.155 0.000   0 4.155
MQGWQ9 27/11/2014 Call 64.010 0.085 0.085 0.000   104 0.085
MQGWR9 27/11/2014 Put 64.010 4.125 4.125 0.000   0 4.125
MQGPZ9 27/11/2014 Call 65.000 0.050 0.050 0.045 300 496 0.050
MQGQ19 27/11/2014 Put 65.000 5.115 5.115 0.000   0 5.115
MQGJ57 27/11/2014 Call 65.010 0.050 0.050 0.000   100 0.050
MQGJ67 27/11/2014 Put 65.010 5.080 5.080 0.000   0 5.080
MQGR99 27/11/2014 Call 66.000 0.035 0.035 0.000   350 0.035
MQGRF9 27/11/2014 Put 66.000 6.095 6.095 0.000   0 6.095
MQGQY9 27/11/2014 Call 67.000 0.025 0.025 0.000   0 0.025
MQGR69 27/11/2014 Put 67.000 7.090 7.090 0.000   0 7.090
MQGTW9 27/11/2014 Call 68.000 0.015 0.015 0.000   85 0.015
MQGTX9 27/11/2014 Put 68.000 8.085 8.085 0.000   244 8.085
MQGXJ7 18/12/2014 Call 0.010 60.095 60.095 58.440 810 6,117 60.095
MQGR87 18/12/2014 Call 19.650 41.535 41.535 0.000   0 41.535
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 40.555 40.555 0.000   0 40.555
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 36.415 36.415 0.000   248 36.415
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 36.630 36.630 0.000   0 36.630
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 34.670 34.670 0.000   0 34.670
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.000
MQGW38 18/12/2014 Call 27.510 33.685 33.685 0.000   0 33.685
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.000
MQGWF8 18/12/2014 Call 28.490 32.705 32.705 0.000   0 32.705
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.000
MQGUY7 18/12/2014 Call 29.470 31.725 31.725 0.000   0 31.725
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.000
MQGMD9 18/12/2014 Call 29.480 30.670 30.670 0.000   4 30.670
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGWT8 18/12/2014 Call 30.450 30.750 30.750 0.000   10 30.750
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.000
MQGLD9 18/12/2014 Call 31.430 29.770 29.770 0.000   0 29.770
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.000
MQGMN9 18/12/2014 Call 32.420 28.780 28.780 0.000   0 28.780
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.000
MQGUF9 18/12/2014 Call 32.430 27.730 27.730 0.000   229 27.730
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGV17 18/12/2014 Call 34.380 26.820 26.820 0.000   72 26.820
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.000
MQGUI9 18/12/2014 Call 34.390 25.770 25.770 0.000   46 25.770
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGXY9 18/12/2014 Call 35.360 25.840 25.840 0.000   0 25.840
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.000
MQGUJ9 18/12/2014 Call 35.370 24.780 24.780 0.000   120 24.780
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGIY7 18/12/2014 Call 37.330 23.870 23.870 0.000   0 23.870
MQGIZ7 18/12/2014 Put 37.330 0.000 0.000 0.000   37 0.000
MQGNK7 18/12/2014 Call 38.310 22.890 22.890 0.000   0 22.890
MQGNL7 18/12/2014 Put 38.310 0.000 0.000 0.000   110 0.000
MQGN27 18/12/2014 Call 38.320 21.790 21.790 0.000   100 21.790
MQGN37 18/12/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGV37 18/12/2014 Call 39.290 21.915 21.915 0.000   0 21.915
MQGV47 18/12/2014 Put 39.290 0.000 0.000 0.000   219 0.000
MQGVG7 18/12/2014 Call 41.260 19.945 19.945 0.000   0 19.945
MQGVH7 18/12/2014 Put 41.260 0.002 0.002 0.000   1,450 0.002
MQGP99 18/12/2014 Call 41.270 18.815 18.815 0.000   30 18.815
MQGPK9 18/12/2014 Put 41.270 0.002 0.002 0.000   0 0.002
MQGWJ7 18/12/2014 Call 42.240 18.965 18.965 0.000   0 18.965
MQGWK7 18/12/2014 Put 42.240 0.003 0.003 0.000   337 0.003
MQGPM9 18/12/2014 Call 42.250 17.835 17.835 0.000   16 17.835
MQGPL9 18/12/2014 Put 42.250 0.003 0.003 0.000   0 0.003
MQGGP7 18/12/2014 Call 43.220 17.985 17.985 0.000   0 17.985
MQGGO7 18/12/2014 Put 43.220 0.006 0.006 0.000   140 0.006
MQGV57 18/12/2014 Call 44.200 17.005 17.005 0.000   0 17.005
MQGV67 18/12/2014 Put 44.200 0.010 0.010 0.000   650 0.010
MQGYE8 18/12/2014 Call 44.210 15.875 15.875 0.000   165 15.875
MQGYF8 18/12/2014 Put 44.210 0.010 0.010 0.000   30 0.010
MQGYH8 18/12/2014 Call 44.710 15.375 15.375 0.000   50 15.375
MQGYG8 18/12/2014 Put 44.710 0.015 0.015 0.000   10 0.015
MQGG97 18/12/2014 Call 45.190 16.020 16.020 0.000   0 16.020
MQGG87 18/12/2014 Put 45.190 0.015 0.015 0.000   1,248 0.015
MQGYI8 18/12/2014 Call 45.200 14.890 14.890 0.000   55 14.890
MQGYJ8 18/12/2014 Put 45.200 0.015 0.015 0.000   250 0.015
MQGJO7 18/12/2014 Call 46.170 15.040 15.040 0.000   0 15.040
MQGJN7 18/12/2014 Put 46.170 0.025 0.025 0.000   935 0.025
MQGGQ7 18/12/2014 Call 47.150 14.060 14.060 0.000   0 14.060
MQGGR7 18/12/2014 Put 47.150 0.035 0.035 0.000   854 0.035
MQGM28 18/12/2014 Call 47.640 13.570 13.570 0.000   0 13.570
MQGM38 18/12/2014 Put 47.640 0.040 0.040 0.000   350 0.040
MQGQI8 18/12/2014 Call 47.650 12.455 12.455 0.000   68 12.455
MQGQJ8 18/12/2014 Put 47.650 0.040 0.040 0.000   80 0.040
MQGJP7 18/12/2014 Call 48.130 13.080 13.080 0.000   0 13.080
MQGJQ7 18/12/2014 Put 48.130 0.045 0.045 0.000   308 0.045
MQGQL8 18/12/2014 Call 48.140 11.970 11.970 0.000   12 11.970
MQGQK8 18/12/2014 Put 48.140 0.045 0.045 0.000   30 0.045
MQGLK7 18/12/2014 Call 48.630 12.580 12.580 0.000   0 12.580
MQGLL7 18/12/2014 Put 48.630 0.050 0.050 0.000   176 0.050
MQGQM8 18/12/2014 Call 48.640 11.470 11.470 0.000   0 11.470
MQGQN8 18/12/2014 Put 48.640 0.050 0.050 0.000   175 0.050
MQGGK7 18/12/2014 Call 49.120 12.090 12.090 0.000   0 12.090
MQGGL7 18/12/2014 Put 49.120 0.060 0.060 0.000   521 0.060
MQGGL8 18/12/2014 Call 50.100 11.110 11.110 0.000   100 11.110
MQGGK8 18/12/2014 Put 50.100 0.070 0.070 0.000   478 0.070
MQGMV9 18/12/2014 Call 50.110 10.020 10.020 0.000   44 10.020
MQGMW9 18/12/2014 Put 50.110 0.075 0.075 0.000   110 0.075
MQGMY9 18/12/2014 Call 50.600 9.540 9.540 0.000   0 9.540
MQGMX9 18/12/2014 Put 50.600 0.080 0.080 0.000   0 0.080
MQGGM8 18/12/2014 Call 51.080 10.135 10.135 0.000   265 10.135
MQGGN8 18/12/2014 Put 51.080 0.090 0.090 0.000   975 0.090
MQGMZ9 18/12/2014 Call 51.090 9.060 9.060 0.000   20 9.060
MQGN19 18/12/2014 Put 51.090 0.090 0.090 0.000   56 0.090
MQGN39 18/12/2014 Call 51.580 8.580 8.580 0.000   0 8.580
MQGN29 18/12/2014 Put 51.580 0.105 0.105 0.000   50 0.105
MQGGP8 18/12/2014 Call 52.060 9.155 9.155 0.000   67 9.155
MQGGO8 18/12/2014 Put 52.060 0.115 0.115 0.000   1,328 0.115
MQGN49 18/12/2014 Call 52.560 7.635 7.635 0.000   10 7.635
MQGN59 18/12/2014 Put 52.560 0.130 0.130 0.000   331 0.130
MQGGQ8 18/12/2014 Call 53.050 8.165 8.165 0.000   75 8.165
MQGGR8 18/12/2014 Put 53.050 0.150 0.150 0.150 28 377 0.150
MQGGT8 18/12/2014 Call 54.030 7.185 7.185 0.000   132 7.185
MQGGS8 18/12/2014 Put 54.030 0.195 0.195 0.000   157 0.195
MQGC97 18/12/2014 Call 55.010 6.210 6.210 0.000   140 6.210
MQGCF7 18/12/2014 Put 55.010 0.260 0.260 0.250 100 537 0.260
MQGIQ7 18/12/2014 Call 55.020 5.325 5.325 0.000   77 5.325
MQGIR7 18/12/2014 Put 55.020 0.260 0.260 0.000   63 0.260
MQGMG9 18/12/2014 Call 55.510 4.880 4.880 0.000   0 4.880
MQGMF9 18/12/2014 Put 55.510 0.305 0.305 0.000 20 1,130 0.305
MQGCO9 18/12/2014 Call 55.990 5.245 5.245 0.000   404 5.245
MQGCN9 18/12/2014 Put 55.990 0.355 0.355 0.000   472 0.355
MQGMH9 18/12/2014 Call 56.000 4.445 4.445 0.000   104 4.445
MQGMI9 18/12/2014 Put 56.000 0.355 0.355 0.350 70 151 0.355
MQGMK9 18/12/2014 Call 56.490 4.020 4.020 0.000   341 4.020
MQGMJ9 18/12/2014 Put 56.490 0.415 0.415 0.000   30 0.415
MQGCP9 18/12/2014 Call 56.980 4.280 4.280 0.000   1,109 4.280
MQGCQ9 18/12/2014 Put 56.980 0.495 0.495 0.000   1,121 0.495
MQGP29 18/12/2014 Call 56.990 3.600 3.600 3.695 1 118 3.600
MQGP19 18/12/2014 Put 56.990 0.495 0.495 0.000 60 60 0.495
MQGCS9 18/12/2014 Call 57.960 3.355 3.355 0.000   803 3.355
MQGCR9 18/12/2014 Put 57.960 0.700 0.700 0.825 50 276 0.700
MQGNT9 18/12/2014 Call 57.970 2.815 2.815 0.000   198 2.815
MQGNS9 18/12/2014 Put 57.970 0.690 0.690 0.760 50 807 0.690
MQGDR8 18/12/2014 Call 58.940 2.485 2.485 0.000   871 2.485
MQGDS8 18/12/2014 Put 58.940 0.980 0.980 0.000   240 0.980
MQGLB7 18/12/2014 Call 58.950 2.100 2.100 0.000   165 2.100
MQGLC7 18/12/2014 Put 58.950 0.970 0.970 0.920 136 136 0.970
MQGCO8 18/12/2014 Call 59.920 1.715 1.715 0.000 50 1,278 1.715
MQGCP8 18/12/2014 Put 59.920 1.365 1.365 0.000 50 63 1.365
MQGCR8 18/12/2014 Call 60.900 1.110 1.110 1.350 40 1,234 1.110
MQGCQ8 18/12/2014 Put 60.900 1.880 1.880 0.000   81 1.880
MQGCS8 18/12/2014 Call 61.890 0.660 0.660 0.680 100 121 0.660
MQGCT8 18/12/2014 Put 61.890 2.520 2.520 0.000   0 2.520
MQGSX9 18/12/2014 Call 61.900 0.625 0.625 0.675 124 290 0.625
MQGSY9 18/12/2014 Put 61.900 2.490 2.490 0.000   21 2.490
MQGCV8 18/12/2014 Call 62.870 0.385 0.385 0.000   285 0.385
MQGCU8 18/12/2014 Put 62.870 3.270 3.270 0.000   0 3.270
MQGT19 18/12/2014 Call 62.880 0.375 0.375 0.000   60 0.375
MQGSZ9 18/12/2014 Put 62.880 3.225 3.225 0.000   0 3.225
MQGCW8 18/12/2014 Call 63.850 0.215 0.215 0.000   61 0.215
MQGCX8 18/12/2014 Put 63.850 4.110 4.110 0.000   366 4.110
MQGCZ8 18/12/2014 Call 64.830 0.120 0.120 0.000   20 0.120
MQGCY8 18/12/2014 Put 64.830 5.010 5.010 0.000   128 5.010
MQGJZ9 18/12/2014 Call 65.820 0.065 0.065 0.000   100 0.065
MQGK19 18/12/2014 Put 65.820 5.955 5.955 0.000   0 5.955
MQGL19 18/12/2014 Call 66.800 0.035 0.035 0.000   10 0.035
MQGL29 18/12/2014 Put 66.800 6.910 6.910 0.000   0 6.910
MQGL39 18/12/2014 Call 67.780 0.020 0.020 0.000   400 0.020
MQGL49 18/12/2014 Put 67.780 7.870 7.870 0.000   0 7.870
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 18.645 18.645 0.000   1,277 18.645
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 18.490 18.490 0.000   37 18.490
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 24.605 24.605 0.000   1,007 24.605
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 28.720 28.720 0.000   450 28.720
MQGPL7 29/01/2015 Call 0.010 60.290 60.290 0.000   0 60.290
MQGIT7 29/01/2015 Call 0.110 59.790 59.790 0.000   0 59.790
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 16.685 16.685 0.000   0 16.685
MQGM97 29/01/2015 Put 43.510 0.007 0.007 0.000   0 0.007
MQGMB7 29/01/2015 Call 44.010 16.190 16.190 0.000   0 16.190
MQGMG7 29/01/2015 Put 44.010 0.009 0.009 0.000   0 0.009
MQGMI7 29/01/2015 Call 44.510 15.695 15.695 0.000   0 15.695
MQGMH7 29/01/2015 Put 44.510 0.010 0.010 0.000   0 0.010
MQGZG9 29/01/2015 Call 48.010 12.275 12.275 0.000   0 12.275
MQGZF9 29/01/2015 Put 48.010 0.075 0.075 0.000   10 0.075
MQGZH9 29/01/2015 Call 49.010 11.320 11.320 0.000   0 11.320
MQGZI9 29/01/2015 Put 49.010 0.115 0.115 0.000   10 0.115
MQGDU7 29/01/2015 Call 49.500 11.715 11.715 0.000   0 11.715
MQGDV7 29/01/2015 Put 49.500 0.140 0.140 0.000   50 0.140
MQGKJ7 29/01/2015 Call 49.510 10.850 10.850 0.000   0 10.850
MQGKI7 29/01/2015 Put 49.510 0.140 0.140 0.000   0 0.140
MQGB97 29/01/2015 Call 50.000 11.215 11.215 0.000   0 11.215
MQGBH7 29/01/2015 Put 50.000 0.155 0.155 0.000   250 0.155
MQGZK9 29/01/2015 Call 50.010 10.345 10.345 0.000   0 10.345
MQGZJ9 29/01/2015 Put 50.010 0.155 0.155 0.150 80 120 0.155
MQGB17 29/01/2015 Call 51.000 10.215 10.215 0.000   0 10.215
MQGB27 29/01/2015 Put 51.000 0.190 0.190 0.000   50 0.190
MQGZL9 29/01/2015 Call 51.010 9.355 9.355 0.000   0 9.355
MQGZM9 29/01/2015 Put 51.010 0.190 0.190 0.000   6 0.190
MQGZV9 29/01/2015 Call 52.000 9.215 9.215 0.000   20 9.215
MQGZW9 29/01/2015 Put 52.000 0.240 0.240 0.000   65 0.240
MQGZO9 29/01/2015 Call 52.010 8.390 8.390 0.000   0 8.390
MQGZN9 29/01/2015 Put 52.010 0.235 0.235 0.220 170 231 0.235
MQGZ49 29/01/2015 Call 53.000 8.215 8.215 0.000   0 8.215
MQGZ59 29/01/2015 Put 53.000 0.295 0.295 0.000   87 0.295
MQGZ29 29/01/2015 Call 54.000 7.220 7.220 0.000   0 7.220
MQGZ39 29/01/2015 Put 54.000 0.375 0.375 0.000   25 0.375
MQGI97 29/01/2015 Call 54.010 6.530 6.530 0.000   0 6.530
MQGIF7 29/01/2015 Put 54.010 0.375 0.375 0.000   100 0.375
MQGYM9 29/01/2015 Call 55.000 6.230 6.230 0.000   0 6.230
MQGYN9 29/01/2015 Put 55.000 0.485 0.485 0.000   41 0.485
MQGYK9 29/01/2015 Call 56.000 5.255 5.255 0.000   0 5.255
MQGYL9 29/01/2015 Put 56.000 0.630 0.630 0.600 10 44 0.630
MQGML7 29/01/2015 Call 56.010 4.790 4.790 0.000   0 4.790
MQGMM7 29/01/2015 Put 56.010 0.625 0.625 0.000   0 0.625
MQGMO7 29/01/2015 Call 56.510 4.380 4.380 0.000   0 4.380
MQGMN7 29/01/2015 Put 56.510 0.710 0.710 0.000   0 0.710
MQGYI9 29/01/2015 Call 57.000 4.315 4.315 0.000   5 4.315
MQGYJ9 29/01/2015 Put 57.000 0.820 0.820 0.000   12 0.820
MQGZ89 29/01/2015 Call 58.000 3.445 3.445 0.000   46 3.445
MQGZ99 29/01/2015 Put 58.000 1.075 1.075 0.000   10 1.075
MQGYG9 29/01/2015 Call 59.000 2.680 2.680 0.000   50 2.680
MQGYH9 29/01/2015 Put 59.000 1.400 1.400 0.000 10 10 1.400
MQGYE9 29/01/2015 Call 60.000 2.030 2.030 2.050 30 163 2.030
MQGYF9 29/01/2015 Put 60.000 1.810 1.810 0.000   0 1.810
MQGYQ9 29/01/2015 Call 61.000 1.505 1.505 0.000   30 1.505
MQGYR9 29/01/2015 Put 61.000 2.315 2.315 2.280 10 10 2.315
MQGYO9 29/01/2015 Call 62.000 1.085 1.085 1.170 180 192 1.085
MQGYP9 29/01/2015 Put 62.000 2.920 2.920 0.000   0 2.920
MQGYW9 29/01/2015 Call 63.000 0.755 0.755 0.000   10 0.755
MQGYX9 29/01/2015 Put 63.000 3.620 3.620 0.000   0 3.620
MQGYZ9 29/01/2015 Call 64.000 0.505 0.505 0.490 50 97 0.505
MQGZ19 29/01/2015 Put 64.000 4.400 4.400 0.000   0 4.400
MQGYS9 29/01/2015 Call 65.000 0.325 0.325 0.000   0 0.325
MQGYT9 29/01/2015 Put 65.000 5.250 5.250 0.000   0 5.250
MQGYU9 29/01/2015 Call 66.000 0.200 0.200 0.000   0 0.200
MQGYV9 29/01/2015 Put 66.000 6.155 6.155 0.000   0 6.155
MQGZ69 29/01/2015 Call 67.000 0.120 0.120 0.000   0 0.120
MQGZ79 29/01/2015 Put 67.000 7.100 7.100 0.000   0 7.100
MQGPO7 29/01/2015 Call 68.000            
MQGPP7 29/01/2015 Put 68.000            
MQGL97 26/02/2015 Call 49.500 11.715 11.715 0.000   0 11.715
MQGLA7 26/02/2015 Put 49.500 0.220 0.220 0.000   0 0.220
MQGI77 26/02/2015 Call 50.000 11.215 11.215 0.000   0 11.215
MQGI87 26/02/2015 Put 50.000 0.240 0.240 0.000   0 0.240
MQGKL7 26/02/2015 Call 50.010 10.470 10.470 0.000   0 10.470
MQGKK7 26/02/2015 Put 50.010 0.240 0.240 0.000   100 0.240
MQGG17 26/02/2015 Call 51.000 10.215 10.215 0.000   0 10.215
MQGG27 26/02/2015 Put 51.000 0.300 0.300 0.000   0 0.300
MQGIV7 26/02/2015 Call 51.010 9.535 9.535 0.000   0 9.535
MQGIU7 26/02/2015 Put 51.010 0.295 0.295 0.000   0 0.295
MQGG57 26/02/2015 Call 52.000 9.220 9.220 0.000   0 9.220
MQGG67 26/02/2015 Put 52.000 0.370 0.370 0.000   0 0.370
MQGJ17 26/02/2015 Call 52.010 8.620 8.620 0.000   0 8.620
MQGJ27 26/02/2015 Put 52.010 0.365 0.365 0.000   100 0.365
MQGG37 26/02/2015 Call 53.000 8.230 8.230 0.000   0 8.230
MQGG47 26/02/2015 Put 53.000 0.455 0.455 0.000   0 0.455
MQGJ47 26/02/2015 Call 53.010 7.730 7.730 0.000   0 7.730
MQGJ37 26/02/2015 Put 53.010 0.450 0.450 0.000   0 0.450
MQGEW7 26/02/2015 Call 54.000 7.255 7.255 0.000   0 7.255
MQGEX7 26/02/2015 Put 54.000 0.575 0.575 0.000   48 0.575
MQGEY7 26/02/2015 Call 55.000 6.300 6.300 0.000   20 6.300
MQGEZ7 26/02/2015 Put 55.000 0.715 0.715 0.000   0 0.715
MQGF17 26/02/2015 Call 56.000 5.405 5.405 0.000   0 5.405
MQGF27 26/02/2015 Put 56.000 0.895 0.895 0.000   48 0.895
MQGMP7 26/02/2015 Call 56.010 5.225 5.225 0.000   0 5.225
MQGMY7 26/02/2015 Put 56.010 0.885 0.885 0.000   0 0.885
MQGN17 26/02/2015 Call 56.510 4.830 4.830 0.000   0 4.830
MQGMZ7 26/02/2015 Put 56.510 0.990 0.990 0.000   0 0.990
MQGF37 26/02/2015 Call 57.000 4.560 4.560 0.000   0 4.560
MQGF47 26/02/2015 Put 57.000 1.125 1.125 0.000   20 1.125
MQGFK7 26/02/2015 Call 58.000 3.775 3.775 0.000   0 3.775
MQGFL7 26/02/2015 Put 58.000 1.405 1.405 0.000   20 1.405
MQGFG7 26/02/2015 Call 59.000 3.075 3.075 0.000   0 3.075
MQGFJ7 26/02/2015 Put 59.000 1.750 1.750 0.000   0 1.750
MQGF57 26/02/2015 Call 60.000 2.460 2.460 0.000   0 2.460
MQGF87 26/02/2015 Put 60.000 2.155 2.155 2.050 17 17 2.155
MQGF97 26/02/2015 Call 61.000 1.935 1.935 0.000   41 1.935
MQGFF7 26/02/2015 Put 61.000 2.645 2.645 0.000   0 2.645
MQGFM7 26/02/2015 Call 62.000 1.495 1.495 0.000   0 1.495
MQGFN7 26/02/2015 Put 62.000 3.220 3.220 0.000   0 3.220
MQGFO7 26/02/2015 Call 63.000 1.130 1.130 0.000   81 1.130
MQGFV7 26/02/2015 Put 63.000 3.870 3.870 0.000   0 3.870
MQGFW7 26/02/2015 Call 64.000 0.835 0.835 0.000   50 0.835
MQGFX7 26/02/2015 Put 64.000 4.600 4.600 0.000   0 4.600
MQGFY7 26/02/2015 Call 65.000 0.600 0.600 0.000   0 0.600
MQGFZ7 26/02/2015 Put 65.000 5.395 5.395 0.000   0 5.395
MQGI57 26/02/2015 Call 66.000 0.425 0.425 0.000   0 0.425
MQGI67 26/02/2015 Put 66.000 6.255 6.255 0.000   0 6.255
MQGMJ7 26/02/2015 Call 67.000 0.295 0.295 0.000   0 0.295
MQGMK7 26/02/2015 Put 67.000 7.180 7.180 0.000   0 7.180
MQGPQ7 26/02/2015 Call 68.000            
MQGPR7 26/02/2015 Put 68.000            
MQGEV9 26/03/2015 Call 0.010 60.550 60.550 0.000   0 60.550
MQGDO7 26/03/2015 Call 34.380 26.820 26.820 0.000   0 26.820
MQGDP7 26/03/2015 Put 34.380 0.004 0.004 0.000   50 0.004
MQGNU9 26/03/2015 Call 39.300 21.060 21.060 0.000   240 21.060
MQGNV9 26/03/2015 Put 39.300 0.025 0.025 0.000   9 0.025
MQGT79 26/03/2015 Call 42.250 18.185 18.185 0.000   35 18.185
MQGT29 26/03/2015 Put 42.250 0.070 0.070 0.000   0 0.070
MQGRS8 26/03/2015 Call 43.220 17.990 17.990 0.000   0 17.990
MQGRT8 26/03/2015 Put 43.220 0.090 0.090 0.000   76 0.090
MQGK59 26/03/2015 Call 43.230 17.240 17.240 0.000   67 17.240
MQGK49 26/03/2015 Put 43.230 0.090 0.090 0.100 44 16 0.090
MQGK99 26/03/2015 Call 45.200 15.315 15.315 0.000   103 15.315
MQGK89 26/03/2015 Put 45.200 0.145 0.145 0.000   600 0.145
MQGRW8 26/03/2015 Call 46.170 15.040 15.040 0.000   50 15.040
MQGRX8 26/03/2015 Put 46.170 0.180 0.180 0.150 9 96 0.180
MQGKA9 26/03/2015 Call 46.180 14.365 14.365 0.000   67 14.365
MQGKB9 26/03/2015 Put 46.180 0.185 0.185 0.150 28 110 0.185
MQGTG8 26/03/2015 Call 47.150 14.060 14.060 0.000   0 14.060
MQGTH8 26/03/2015 Put 47.150 0.225 0.225 0.195 24 26 0.225
MQGKD9 26/03/2015 Call 47.160 13.395 13.395 0.000   47 13.395
MQGKC9 26/03/2015 Put 47.160 0.225 0.225 0.000   420 0.225
MQGXA8 26/03/2015 Call 48.130 13.080 13.080 0.000   50 13.080
MQGXB8 26/03/2015 Put 48.130 0.275 0.275 0.000   250 0.275
MQGG39 26/03/2015 Call 48.630 12.585 12.585 0.000   0 12.585
MQGG49 26/03/2015 Put 48.630 0.305 0.305 0.000   0 0.305
MQGZB8 26/03/2015 Call 49.120 12.095 12.095 0.000   0 12.095
MQGZC8 26/03/2015 Put 49.120 0.335 0.335 0.000   18 0.335
MQGDR9 26/03/2015 Call 50.100 11.115 11.115 0.000   0 11.115
MQGDS9 26/03/2015 Put 50.100 0.390 0.390 0.000   80 0.390
MQGN69 26/03/2015 Call 50.110 10.530 10.530 0.000   40 10.530
MQGN79 26/03/2015 Put 50.110 0.390 0.390 0.000   720 0.390
MQGN99 26/03/2015 Call 50.600 10.075 10.075 0.000   0 10.075
MQGN89 26/03/2015 Put 50.600 0.430 0.430 0.000   0 0.430
MQGBI9 26/03/2015 Call 51.080 10.135 10.135 0.000   0 10.135
MQGBJ9 26/03/2015 Put 51.080 0.475 0.475 0.000   0 0.475
MQGNK9 26/03/2015 Call 51.090 9.630 9.630 0.000   0 9.630
MQGNL9 26/03/2015 Put 51.090 0.465 0.465 0.000   110 0.465
MQGNN9 26/03/2015 Call 51.580 9.190 9.190 0.000   0 9.190
MQGNM9 26/03/2015 Put 51.580 0.510 0.510 0.000   0 0.510
MQGDT9 26/03/2015 Call 52.060 9.165 9.165 0.000   0 9.165
MQGDU9 26/03/2015 Put 52.060 0.560 0.560 0.000   16 0.560
MQGJM9 26/03/2015 Call 52.070 8.760 8.760 0.000   148 8.760
MQGJL9 26/03/2015 Put 52.070 0.560 0.560 0.000   30 0.560
MQGNO9 26/03/2015 Call 52.560 8.340 8.340 0.000   0 8.340
MQGNP9 26/03/2015 Put 52.560 0.610 0.610 0.000   7 0.610
MQGCI7 26/03/2015 Call 53.050 8.210 8.210 0.000   0 8.210
MQGCJ7 26/03/2015 Put 53.050 0.680 0.680 0.000   132 0.680
MQGJN9 26/03/2015 Call 53.060 7.920 7.920 0.000   0 7.920
MQGJO9 26/03/2015 Put 53.060 0.670 0.670 0.000   0 0.670
MQGDZ9 26/03/2015 Call 54.030 7.305 7.305 0.000   0 7.305
MQGE19 26/03/2015 Put 54.030 0.820 0.820 0.000   72 0.820
MQGJQ9 26/03/2015 Call 54.040 7.120 7.120 0.000   0 7.120
MQGJP9 26/03/2015 Put 54.040 0.810 0.810 0.000   20 0.810
MQGCG7 26/03/2015 Call 55.010 6.450 6.450 0.000   80 6.450
MQGCH7 26/03/2015 Put 55.010 0.995 0.995 0.000   1,092 0.995
MQGDP9 26/03/2015 Call 55.990 5.640 5.640 0.000   3 5.640
MQGDQ9 26/03/2015 Put 55.990 1.210 1.210 0.000   147 1.210
MQGFH7 26/03/2015 Call 56.980 4.895 4.895 0.000   50 4.895
MQGFI7 26/03/2015 Put 56.980 1.450 1.450 0.000   542 1.450
MQGNY9 26/03/2015 Call 56.990 4.870 4.870 0.000   540 4.870
MQGNZ9 26/03/2015 Put 56.990 1.435 1.435 1.280 9 9 1.435
MQGDX9 26/03/2015 Call 57.960 4.210 4.210 0.000   40 4.210
MQGDY9 26/03/2015 Put 57.960 1.755 1.755 0.000   20 1.755
MQGNX9 26/03/2015 Call 57.970 4.190 4.190 0.000   71 4.190
MQGNW9 26/03/2015 Put 57.970 1.725 1.725 0.000   1,621 1.725
MQGMQ7 26/03/2015 Call 58.940 3.570 3.570 0.000   20 3.570
MQGMR7 26/03/2015 Put 58.940 2.105 2.105 0.000   10 2.105
MQGE29 26/03/2015 Call 59.920 2.980 2.980 0.000   10 2.980
MQGE39 26/03/2015 Put 59.920 2.495 2.495 0.000   31 2.495
MQGTD7 26/03/2015 Call 60.900 2.470 2.470 2.435 50 50 2.470
MQGTE7 26/03/2015 Put 60.900 2.965 2.965 0.000   0 2.965
MQGE49 26/03/2015 Call 61.890 2.020 2.020 0.000   81 2.020
MQGE59 26/03/2015 Put 61.890 3.505 3.505 0.000   0 3.505
MQGZP9 26/03/2015 Call 61.900 2.010 2.010 0.000   42 2.010
MQGZQ9 26/03/2015 Put 61.900 3.415 3.415 0.000   65 3.415
MQGYE7 26/03/2015 Call 62.870 1.630 1.630 0.000 1,500 1,524 1.630
MQGYF7 26/03/2015 Put 62.870 4.100 4.100 0.000   52 4.100
MQGZS9 26/03/2015 Call 62.880 1.625 1.625 0.000   3 1.625
MQGZR9 26/03/2015 Put 62.880 3.990 3.990 0.000   0 3.990
MQGDN9 26/03/2015 Call 63.850 1.290 1.290 0.000   92 1.290
MQGDO9 26/03/2015 Put 63.850 4.760 4.760 0.000   0 4.760
MQGZT9 26/03/2015 Call 63.860 1.295 1.295 1.260 9 9 1.295
MQGZU9 26/03/2015 Put 63.860 4.625 4.625 0.000   10 4.625
MQGTZ8 26/03/2015 Call 64.830 1.020 1.020 0.000   83 1.020
MQGU18 26/03/2015 Put 64.830 5.495 5.495 0.000   0 5.495
MQGK29 26/03/2015 Call 65.820 0.780 0.780 0.000   28 0.780
MQGK39 26/03/2015 Put 65.820 6.290 6.290 0.000   0 6.290
MQGL79 26/03/2015 Call 66.800 0.590 0.590 0.000   81 0.590
MQGL89 26/03/2015 Put 66.800 7.115 7.115 0.000   0 7.115
MQGL59 26/03/2015 Call 67.780 0.445 0.445 0.000   163 0.445
MQGL69 26/03/2015 Put 67.780 7.985 7.985 0.000   0 7.985
MQGN47 23/04/2015 Call 53.000 8.395 8.395 0.000   0 8.395
MQGN57 23/04/2015 Put 53.000 0.820 0.820 0.000   0 0.820
MQGN67 23/04/2015 Call 54.000 7.545 7.545 0.000   0 7.545
MQGN77 23/04/2015 Put 54.000 1.020 1.020 0.000   0 1.020
MQGN87 23/04/2015 Call 55.000 6.735 6.735 0.000   0 6.735
MQGN97 23/04/2015 Put 55.000 1.220 1.220 0.000   0 1.220
MQGNM7 23/04/2015 Call 56.000 5.965 5.965 0.000   0 5.965
MQGNN7 23/04/2015 Put 56.000 1.465 1.465 0.000   0 1.465
MQGNO7 23/04/2015 Call 57.000 5.205 5.205 0.000   0 5.205
MQGNP7 23/04/2015 Put 57.000 1.715 1.715 0.000   0 1.715
MQGNQ7 23/04/2015 Call 58.000 4.500 4.500 0.000   0 4.500
MQGNR7 23/04/2015 Put 58.000 2.000 2.000 0.000   0 2.000
MQGNS7 23/04/2015 Call 59.000 3.845 3.845 0.000   0 3.845
MQGNT7 23/04/2015 Put 59.000 2.340 2.340 0.000   0 2.340
MQGNU7 23/04/2015 Call 60.000 3.250 3.250 0.000   0 3.250
MQGNV7 23/04/2015 Put 60.000 2.735 2.735 0.000   0 2.735
MQGNW7 23/04/2015 Call 61.000 2.745 2.745 0.000   0 2.745
MQGNX7 23/04/2015 Put 61.000 3.225 3.225 0.000   0 3.225
MQGNY7 23/04/2015 Call 62.000 2.310 2.310 0.000   0 2.310
MQGNZ7 23/04/2015 Put 62.000 3.785 3.785 0.000   0 3.785
MQGP17 23/04/2015 Call 63.000 1.910 1.910 0.000   0 1.910
MQGP27 23/04/2015 Put 63.000 4.400 4.400 0.000   0 4.400
MQGP37 23/04/2015 Call 64.000 1.570 1.570 0.000   0 1.570
MQGP47 23/04/2015 Put 64.000 5.070 5.070 0.000   0 5.070
MQGP57 23/04/2015 Call 65.000 1.265 1.265 0.000   0 1.265
MQGP67 23/04/2015 Put 65.000 5.790 5.790 0.000   0 5.790
MQGP77 23/04/2015 Call 66.000 1.005 1.005 0.000   0 1.005
MQGP87 23/04/2015 Put 66.000 6.560 6.560 0.000   0 6.560
MQGP97 23/04/2015 Call 67.000 0.820 0.820 0.000   0 0.820
MQGPK7 23/04/2015 Put 67.000 7.415 7.415 0.000   0 7.415
MQGPS7 23/04/2015 Call 68.000            
MQGPT7 23/04/2015 Put 68.000            
MQGWH9 25/06/2015 Call 0.010 59.165 59.165 0.000   0 59.165
MQGCV9 25/06/2015 Call 23.580 37.610 37.610 0.000   0 37.610
MQGCW9 25/06/2015 Put 23.580 0.040 0.040 0.040 300 356 0.040
MQGCJ9 25/06/2015 Call 24.560 36.630 36.630 0.000   0 36.630
MQGCK9 25/06/2015 Put 24.560 0.040 0.040 0.000   54 0.040
MQGCL9 25/06/2015 Call 25.540 35.655 35.655 0.000   0 35.655
MQGCM9 25/06/2015 Put 25.540 0.045 0.045 0.000   8 0.045
MQGD29 25/06/2015 Call 26.520 34.675 34.675 0.000   0 34.675
MQGD39 25/06/2015 Put 26.520 0.045 0.045 0.000   28 0.045
MQGCZ9 25/06/2015 Call 28.490 32.705 32.705 0.000   0 32.705
MQGD19 25/06/2015 Put 28.490 0.055 0.055 0.000   2 0.055
MQGCX9 25/06/2015 Call 29.470 31.725 31.725 0.000   0 31.725
MQGCY9 25/06/2015 Put 29.470 0.060 0.060 0.000   70 0.060
MQGDV9 25/06/2015 Call 30.450 30.750 30.750 0.000   0 30.750
MQGDW9 25/06/2015 Put 30.450 0.070 0.070 0.000   74 0.070
MQGJG9 25/06/2015 Call 34.380 26.825 26.825 0.000   0 26.825
MQGJF9 25/06/2015 Put 34.380 0.120 0.120 0.000   250 0.120
MQGWL7 25/06/2015 Call 42.240 18.970 18.970 0.000   0 18.970
MQGWM7 25/06/2015 Put 42.240 0.355 0.355 0.000   400 0.355
MQGS38 25/06/2015 Call 46.170 15.050 15.050 0.000   0 15.050
MQGS48 25/06/2015 Put 46.170 0.615 0.615 0.000   350 0.615
MQGTI8 25/06/2015 Call 47.150 14.070 14.070 0.000   0 14.070
MQGTJ8 25/06/2015 Put 47.150 0.695 0.695 0.000   100 0.695
MQGKM7 25/06/2015 Call 47.160 12.525 12.525 0.000   0 12.525
MQGKN7 25/06/2015 Put 47.160 0.690 0.690 0.000   100 0.690
MQGXC8 25/06/2015 Call 48.130 13.105 13.105 0.000   0 13.105
MQGXD8 25/06/2015 Put 48.130 0.800 0.800 0.000   350 0.800
MQGKP7 25/06/2015 Call 48.140 11.615 11.615 0.000   0 11.615
MQGKO7 25/06/2015 Put 48.140 0.790 0.790 0.000   0 0.790
MQGZD8 25/06/2015 Call 49.120 12.135 12.135 0.000   186 12.135
MQGZE8 25/06/2015 Put 49.120 0.915 0.915 0.000   0 0.915
MQGKQ7 25/06/2015 Call 49.130 10.725 10.725 0.000   0 10.725
MQGKR7 25/06/2015 Put 49.130 0.905 0.905 0.000   0 0.905
MQGBI7 25/06/2015 Call 50.100 11.180 11.180 0.000   0 11.180
MQGBJ7 25/06/2015 Put 50.100 1.040 1.040 0.000   60 1.040
MQGBK9 25/06/2015 Call 51.080 10.265 10.265 0.000   16 10.265
MQGBL9 25/06/2015 Put 51.080 1.210 1.210 0.000   60 1.210
MQGWK9 25/06/2015 Call 52.060 9.375 9.375 0.000   8 9.375
MQGWL9 25/06/2015 Put 52.060 1.380 1.380 0.000   84 1.380
MQGCK7 25/06/2015 Call 53.050 8.530 8.530 0.000   0 8.530
MQGCL7 25/06/2015 Put 53.050 1.605 1.605 0.000   390 1.605
MQGVM9 25/06/2015 Call 54.030 7.740 7.740 0.000   0 7.740
MQGVN9 25/06/2015 Put 54.030 1.835 1.835 0.000   334 1.835
MQGCM7 25/06/2015 Call 55.010 6.985 6.985 0.000   0 6.985
MQGCN7 25/06/2015 Put 55.010 2.125 2.125 1.990 20 650 2.125
MQGVK9 25/06/2015 Call 55.990 6.270 6.270 0.000   50 6.270
MQGVL9 25/06/2015 Put 55.990 2.430 2.430 0.000   800 2.430
MQGFP7 25/06/2015 Call 56.980 5.585 5.585 0.000   1,001 5.585
MQGFQ7 25/06/2015 Put 56.980 2.795 2.795 0.000   250 2.795
MQGVO9 25/06/2015 Call 57.960 4.940 4.940 0.000   51 4.940
MQGVP9 25/06/2015 Put 57.960 3.180 3.180 0.000   48 3.180
MQGMS7 25/06/2015 Call 58.940 4.345 4.345 0.000   20 4.345
MQGMT7 25/06/2015 Put 58.940 3.630 3.630 0.000   1,000 3.630
MQGVW9 25/06/2015 Call 59.920 3.785 3.785 0.000   50 3.785
MQGVX9 25/06/2015 Put 59.920 4.100 4.100 4.050 100 150 4.100
MQGTF7 25/06/2015 Call 60.900 3.290 3.290 0.000   145 3.290
MQGTG7 25/06/2015 Put 60.900 4.635 4.635 0.000   200 4.635
MQGVU9 25/06/2015 Call 61.890 2.810 2.810 0.000 1,000 710 2.810
MQGVV9 25/06/2015 Put 61.890 5.200 5.200 0.000   0 5.200
MQGYG7 25/06/2015 Call 62.870 2.420 2.420 0.000   370 2.420
MQGYH7 25/06/2015 Put 62.870 5.825 5.825 0.000   0 5.825
MQGVS9 25/06/2015 Call 63.850 2.040 2.040 0.000   0 2.040
MQGVT9 25/06/2015 Put 63.850 6.465 6.465 0.000   8 6.465
MQGU28 25/06/2015 Call 64.830 1.730 1.730 0.000   10 1.730
MQGU38 25/06/2015 Put 64.830 7.165 7.165 0.000   0 7.165
MQGVQ9 25/06/2015 Call 65.820 1.435 1.435 0.000   270 1.435
MQGVR9 25/06/2015 Put 65.820 7.885 7.885 0.000   0 7.885
MQGFO9 25/06/2015 Call 66.800 1.190 1.190 0.000   3 1.190
MQGFP9 25/06/2015 Put 66.800 8.645 8.645 0.000   0 8.645
MQGWI9 25/06/2015 Call 67.780 0.975 0.975 0.000   50 0.975
MQGWJ9 25/06/2015 Put 67.780 9.430 9.430 0.000   0 9.430
MQGL99 25/06/2015 Call 68.760 0.790 0.790 0.000   0 0.790
MQGLA9 25/06/2015 Put 68.760 10.245 10.245 0.000   0 10.245
MQGGN7 25/06/2015 Call 69.750 0.640 0.640 0.000   500 0.640
MQGGM7 25/06/2015 Put 69.750 11.105 11.105 0.000   0 11.105
MQGGS7 25/06/2015 Call 70.730 0.505 0.505 0.000   375 0.505
MQGGT7 25/06/2015 Put 70.730 11.985 11.985 0.000   0 11.985
MQGGV7 25/06/2015 Call 72.690 0.315 0.315 0.000   875 0.315
MQGGU7 25/06/2015 Put 72.690 13.820 13.820 0.000   0 13.820
MQGKF7 24/09/2015 Call 0.010 59.555 59.555 0.000   0 59.555
MQGJZ7 24/09/2015 Call 46.170 15.060 15.060 0.000   0 15.060
MQGK17 24/09/2015 Put 46.170 0.820 0.820 0.000   10 0.820
MQGK47 24/09/2015 Call 47.150 14.095 14.095 0.000   0 14.095
MQGK57 24/09/2015 Put 47.150 0.945 0.945 0.000   100 0.945
MQGKZ7 24/09/2015 Call 47.160 13.165 13.165 0.000   0 13.165
MQGKY7 24/09/2015 Put 47.160 0.925 0.925 0.000   100 0.925
MQGK27 24/09/2015 Call 48.130 13.160 13.160 0.000   0 13.160
MQGK37 24/09/2015 Put 48.130 1.070 1.070 0.000   0 1.070
MQGL17 24/09/2015 Call 48.140 12.310 12.310 0.000   0 12.310
MQGL27 24/09/2015 Put 48.140 1.050 1.050 0.000   0 1.050
MQGKA7 24/09/2015 Call 49.120 12.235 12.235 0.000   0 12.235
MQGKB7 24/09/2015 Put 49.120 1.220 1.220 0.000   0 1.220
MQGL47 24/09/2015 Call 49.130 11.465 11.465 0.000   0 11.465
MQGL37 24/09/2015 Put 49.130 1.200 1.200 0.000   0 1.200
MQGKG7 24/09/2015 Call 50.100 11.335 11.335 0.000   0 11.335
MQGKH7 24/09/2015 Put 50.100 1.400 1.400 0.000   0 1.400
MQGL57 24/09/2015 Call 50.110 10.655 10.655 0.000   0 10.655
MQGL67 24/09/2015 Put 50.110 1.365 1.365 0.000   0 1.365
MQGK67 24/09/2015 Call 51.080 10.480 10.480 0.000   0 10.480
MQGK77 24/09/2015 Put 51.080 1.580 1.580 0.000   0 1.580
MQGL87 24/09/2015 Call 51.090 9.870 9.870 0.000   0 9.870
MQGL77 24/09/2015 Put 51.090 1.555 1.555 0.000   0 1.555
MQGJF7 24/09/2015 Call 52.060 9.670 9.670 0.000   0 9.670
MQGJG7 24/09/2015 Put 52.060 1.815 1.815 0.000   0 1.815
MQGKC7 24/09/2015 Call 53.050 8.875 8.875 0.000   0 8.875
MQGKD7 24/09/2015 Put 53.050 2.065 2.065 0.000   0 2.065
MQGJJ7 24/09/2015 Call 54.030 8.135 8.135 0.000   0 8.135
MQGJK7 24/09/2015 Put 54.030 2.345 2.345 0.000   0 2.345
MQGK87 24/09/2015 Call 55.010 7.435 7.435 0.000   0 7.435
MQGK97 24/09/2015 Put 55.010 2.660 2.660 0.000   5 2.660
MQGJ77 24/09/2015 Call 55.990 6.750 6.750 0.000   100 6.750
MQGJ87 24/09/2015 Put 55.990 2.985 2.985 0.000   0 2.985
MQGM27 24/09/2015 Call 56.980 6.120 6.120 0.000   0 6.120
MQGM37 24/09/2015 Put 56.980 3.375 3.375 0.000   500 3.375
MQGJV7 24/09/2015 Call 57.960 5.510 5.510 0.000   0 5.510
MQGJW7 24/09/2015 Put 57.960 3.765 3.765 0.000   0 3.765
MQGMU7 24/09/2015 Call 58.940 4.955 4.955 0.000   50 4.955
MQGMV7 24/09/2015 Put 58.940 4.225 4.225 0.000   10 4.225
MQGJL7 24/09/2015 Call 59.920 4.425 4.425 0.000   140 4.425
MQGJM7 24/09/2015 Put 59.920 4.700 4.700 0.000   0 4.700
MQGTH7 24/09/2015 Call 60.900 3.940 3.940 0.000   0 3.940
MQGTI7 24/09/2015 Put 60.900 5.225 5.225 0.000   0 5.225
MQGJX7 24/09/2015 Call 61.890 3.485 3.485 0.000   3 3.485
MQGJY7 24/09/2015 Put 61.890 5.795 5.795 0.000   0 5.795
MQGYI7 24/09/2015 Call 62.870 3.065 3.065 0.000   50 3.065
MQGYJ7 24/09/2015 Put 62.870 6.385 6.385 0.000   0 6.385
MQGJH7 24/09/2015 Call 63.850 2.695 2.695 0.000   0 2.695
MQGJI7 24/09/2015 Put 63.850 7.020 7.020 0.000   0 7.020
MQGU48 24/09/2015 Call 64.830 2.330 2.330 0.000   0 2.330
MQGU58 24/09/2015 Put 64.830 7.665 7.665 0.000   0 7.665
MQGJ97 24/09/2015 Call 65.820 2.020 2.020 0.000   0 2.020
MQGJA7 24/09/2015 Put 65.820 8.370 8.370 0.000   0 8.370
MQGFQ9 24/09/2015 Call 66.800 1.720 1.720 0.000   50 1.720
MQGFR9 24/09/2015 Put 66.800 9.075 9.075 0.000   0 9.075
MQGPU7 24/09/2015 Call 67.780            
MQGPV7 24/09/2015 Put 67.780            
MQGLH9 24/09/2015 Call 68.760 1.225 1.225 1.330 109 159 1.225
MQGLI9 24/09/2015 Put 68.760 10.600 10.600 0.000   0 10.600
MQGPM7 24/09/2015 Call 78.600            
MQGPN7 24/09/2015 Put 78.600            
MQGS27 17/12/2015 Call 40.280 20.915 20.915 0.000   0 20.915
MQGS37 17/12/2015 Put 40.280 0.625 0.625 0.000   10 0.625
MQGZJ7 17/12/2015 Call 43.220 17.990 17.990 0.000   0 17.990
MQGZK7 17/12/2015 Put 43.220 1.050 1.050 0.000   500 1.050
MQGSB8 17/12/2015 Call 46.170 15.315 15.315 0.000   0 15.315
MQGSC8 17/12/2015 Put 46.170 1.645 1.645 0.000   0 1.645
MQGTK8 17/12/2015 Call 47.150 14.495 14.495 0.000   0 14.495
MQGTL8 17/12/2015 Put 47.150 1.880 1.880 0.000   0 1.880
MQGXF8 17/12/2015 Call 48.130 13.745 13.745 0.000   0 13.745
MQGXG8 17/12/2015 Put 48.130 2.130 2.130 0.000   0 2.130
MQGZF8 17/12/2015 Call 49.120 13.015 13.015 0.000   0 13.015
MQGZG8 17/12/2015 Put 49.120 2.425 2.425 0.000   0 2.425
MQGBM9 17/12/2015 Call 51.080 11.630 11.630 0.000   0 11.630
MQGBO9 17/12/2015 Put 51.080 3.040 3.040 0.000   500 3.040
MQGCO7 17/12/2015 Call 53.050 10.340 10.340 0.000   0 10.340
MQGCP7 17/12/2015 Put 53.050 3.770 3.770 0.000   0 3.770
MQGCQ7 17/12/2015 Call 55.010 9.190 9.190 0.000   0 9.190
MQGCR7 17/12/2015 Put 55.010 4.600 4.600 0.000   0 4.600
MQGFR7 17/12/2015 Call 56.980 8.100 8.100 0.000   0 8.100
MQGFS7 17/12/2015 Put 56.980 5.490 5.490 0.000   0 5.490
MQGLT7 17/12/2015 Call 58.940 7.160 7.160 0.000   0 7.160
MQGLS7 17/12/2015 Put 58.940 6.510 6.510 0.000   0 6.510
MQGTJ7 17/12/2015 Call 60.900 6.280 6.280 0.000   0 6.280
MQGTK7 17/12/2015 Put 60.900 7.600 7.600 0.000   0 7.600
MQGYK7 17/12/2015 Call 62.870 5.510 5.510 0.000   0 5.510
MQGYL7 17/12/2015 Put 62.870 8.775 8.775 0.000   0 8.775
MQGU68 17/12/2015 Call 64.830 4.810 4.810 0.000   10 4.810
MQGU78 17/12/2015 Put 64.830 10.045 10.045 0.000   0 10.045
MQGFS9 17/12/2015 Call 66.800 4.195 4.195 0.000   0 4.195
MQGFT9 17/12/2015 Put 66.800 11.365 11.365 0.000   0 11.365
MQGLU7 17/12/2015 Call 68.760 3.645 3.645 0.000   0 3.645
MQGLW7 17/12/2015 Put 68.760 12.790 12.790 0.000   0 12.790
MQGFW9 23/03/2016 Call 49.000 12.380 12.380 0.000   0 12.380
MQGFX9 23/03/2016 Put 49.000 0.030 0.030 0.000   0 0.030
MQGEP9 23/03/2016 Call 50.000 11.565 11.565 0.000   0 11.565
MQGEQ9 23/03/2016 Put 50.000 0.060 0.060 0.000   0 0.060
MQGEH9 23/03/2016 Call 52.000 10.075 10.075 0.000   0 10.075
MQGEI9 23/03/2016 Put 52.000 0.170 0.170 0.000   0 0.170
MQGET9 23/03/2016 Call 54.000 8.730 8.730 0.000   0 8.730
MQGEU9 23/03/2016 Put 54.000 0.430 0.430 0.000   0 0.430
MQGEJ9 23/03/2016 Call 56.000 7.550 7.550 0.000   0 7.550
MQGEK9 23/03/2016 Put 56.000 0.910 0.910 0.000   0 0.910
MQGEF9 23/03/2016 Call 58.000 6.490 6.490 0.000   0 6.490
MQGEG9 23/03/2016 Put 58.000 1.680 1.680 0.000   0 1.680
MQGE69 23/03/2016 Call 60.000 5.535 5.535 0.000   0 5.535
MQGE79 23/03/2016 Put 60.000 2.755 2.755 0.000   0 2.755
MQGE89 23/03/2016 Call 62.000 4.735 4.735 0.000   0 4.735
MQGE99 23/03/2016 Put 62.000 4.125 4.125 0.000   0 4.125
MQGER9 23/03/2016 Call 64.000 4.025 4.025 0.000   0 4.025
MQGES9 23/03/2016 Put 64.000 5.725 5.725 0.000   0 5.725
MQGEN9 23/03/2016 Call 66.000 3.395 3.395 0.000   0 3.395
MQGEO9 23/03/2016 Put 66.000 7.485 7.485 0.000   0 7.485
MQGLJ9 23/03/2016 Call 68.000 2.875 2.875 0.000   0 2.875
MQGLK9 23/03/2016 Put 68.000 9.335 9.335 0.000   0 9.335
MQGU59 23/03/2016 Call 70.000 2.405 2.405 0.000   0 2.405
MQGUC9 23/03/2016 Put 70.000 11.240 11.240 0.000   0 11.240
MQGSQ9 23/06/2016 Call 35.360 25.825 25.825 0.000   28 25.825
MQGSR9 23/06/2016 Put 35.360 0.560 0.560 0.000   24 0.560
MQGS99 23/06/2016 Call 40.280 20.910 20.910 0.000   0 20.910
MQGSA9 23/06/2016 Put 40.280 1.230 1.230 0.000   4 1.230
MQGRS9 23/06/2016 Call 43.220 18.055 18.055 0.000   136 18.055
MQGRT9 23/06/2016 Put 43.220 1.820 1.820 0.000   0 1.820
MQGS79 23/06/2016 Call 45.190 16.365 16.365 0.000   0 16.365
MQGS89 23/06/2016 Put 45.190 2.285 2.285 0.000   6 2.285
MQGTT9 23/06/2016 Call 46.170 15.605 15.605 0.000   0 15.605
MQGTU9 23/06/2016 Put 46.170 2.570 2.570 0.000   0 2.570
MQGTR9 23/06/2016 Call 47.150 14.885 14.885 0.000   0 14.885
MQGTS9 23/06/2016 Put 47.150 2.855 2.855 0.000   24 2.855
MQGUA9 23/06/2016 Call 48.130 14.175 14.175 0.000   0 14.175
MQGUB9 23/06/2016 Put 48.130 3.140 3.140 0.000   0 3.140
MQGUU9 23/06/2016 Call 49.120 13.485 13.485 0.000   0 13.485
MQGUV9 23/06/2016 Put 49.120 3.490 3.490 0.000   0 3.490
MQGBF7 23/06/2016 Call 51.080 12.200 12.200 0.000   0 12.200
MQGBG7 23/06/2016 Put 51.080 4.190 4.190 0.000   0 4.190
MQGCU7 23/06/2016 Call 53.050 11.025 11.025 0.000   0 11.025
MQGCV7 23/06/2016 Put 53.050 5.000 5.000 0.000   0 5.000
MQGCS7 23/06/2016 Call 55.010 9.920 9.920 0.000   0 9.920
MQGCT7 23/06/2016 Put 55.010 5.840 5.840 0.000   0 5.840
MQGFT7 23/06/2016 Call 56.980 8.935 8.935 0.000   0 8.935
MQGFU7 23/06/2016 Put 56.980 6.825 6.825 0.000   35 6.825
MQGMW7 23/06/2016 Call 58.940 8.010 8.010 0.000   0 8.010
MQGMX7 23/06/2016 Put 58.940 7.825 7.825 0.000   0 7.825
MQGTL7 23/06/2016 Call 60.900 7.185 7.185 0.000   0 7.185
MQGTM7 23/06/2016 Put 60.900 8.950 8.950 0.000   0 8.950
MQGYM7 23/06/2016 Call 62.870 6.415 6.415 0.000   0 6.415
MQGYN7 23/06/2016 Put 62.870 10.110 10.110 0.000   0 10.110
MQGU88 23/06/2016 Call 64.830 5.720 5.720 0.000   0 5.720
MQGU98 23/06/2016 Put 64.830 11.370 11.370 0.000   0 11.370
MQGFU9 23/06/2016 Call 66.800 5.095 5.095 0.000   0 5.095
MQGFV9 23/06/2016 Put 66.800 12.665 12.665 0.000   0 12.665
MQGLL9 23/06/2016 Call 68.760 4.500 4.500 0.000   0 4.500
MQGLM9 23/06/2016 Put 68.760 14.050 14.050 0.000   0 14.050
MQGM48 22/12/2016 Call 47.000 14.270 14.270 0.000   0 14.270
MQGM58 22/12/2016 Put 47.000 3.195 3.195 0.000   3 3.195
MQGME7 22/12/2016 Call 48.000 13.395 13.395 0.000   0 13.395
MQGMF7 22/12/2016 Put 48.000 3.540 3.540 0.000   0 3.540
MQGLQ7 22/12/2016 Call 49.000 12.600 12.600 0.000   0 12.600
MQGLR7 22/12/2016 Put 49.000 3.885 3.885 0.000   0 3.885
MQGR67 22/12/2016 Call 50.000 11.870 11.870 0.000   0 11.870
MQGR97 22/12/2016 Put 50.000 4.235 4.235 0.000   0 4.235
MQGTN7 22/12/2016 Call 52.000 10.525 10.525 0.000   0 10.525
MQGTO7 22/12/2016 Put 52.000 5.060 5.060 0.000   0 5.060
MQGUG7 22/12/2016 Call 54.000 9.305 9.305 0.000   0 9.305
MQGUH7 22/12/2016 Put 54.000 5.920 5.920 0.000   0 5.920
MQGTP7 22/12/2016 Call 56.000 8.235 8.235 0.000   0 8.235
MQGTQ7 22/12/2016 Put 56.000 6.890 6.890 0.000   4 6.890
MQGLO7 22/12/2016 Call 58.000 7.260 7.260 0.000   0 7.260
MQGLP7 22/12/2016 Put 58.000 7.900 7.900 0.000   8 7.900
MQGLM7 22/12/2016 Call 60.000 6.415 6.415 0.000   0 6.415
MQGLN7 22/12/2016 Put 60.000 9.015 9.015 0.000   0 9.015
MQGMC7 22/12/2016 Call 62.000 5.640 5.640 0.000   0 5.640
MQGMD7 22/12/2016 Put 62.000 10.170 10.170 0.000   0 10.170
MQGKT8 22/12/2016 Call 64.000 4.975 4.975 0.000   0 4.975
MQGKU8 22/12/2016 Put 64.000 11.415 11.415 0.000   0 11.415
MQGC99 22/12/2016 Call 66.000 4.355 4.355 0.000   0 4.355
MQGCF9 22/12/2016 Put 66.000 12.700 12.700 0.000   0 12.700
MQGLN9 22/12/2016 Call 68.000 3.845 3.845 0.000   0 3.845
MQGLO9 22/12/2016 Put 68.000 14.070 14.070 0.000   0 14.070
MQGUD9 22/12/2016 Call 70.000 3.345 3.345 0.000   0 3.345
MQGUE9 22/12/2016 Put 70.000 15.465 15.465 0.000   0 15.465
MQGBK7 29/06/2017 Call 49.000 12.205 12.205 0.000   0 12.205
MQGBL7 29/06/2017 Put 49.000 4.685 4.685 0.000   0 4.685
MQGWM9 29/06/2017 Call 50.000 11.250 11.250 0.000   0 11.250
MQGWN9 29/06/2017 Put 50.000 5.045 5.045 0.000   4 5.045
MQGW19 29/06/2017 Call 52.000 9.565 9.565 0.000   0 9.565
MQGW29 29/06/2017 Put 52.000 5.780 5.780 0.000   1 5.780
MQGW59 29/06/2017 Call 54.000 8.200 8.200 0.000   0 8.200
MQGW69 29/06/2017 Put 54.000 6.625 6.625 0.000   0 6.625
MQGW79 29/06/2017 Call 56.000 7.025 7.025 0.000   0 7.025
MQGW89 29/06/2017 Put 56.000 7.490 7.490 0.000   0 7.490
MQGW99 29/06/2017 Call 58.000 6.000 6.000 0.000   0 6.000
MQGWA9 29/06/2017 Put 58.000 8.445 8.445 0.000   30 8.445
MQGWB9 29/06/2017 Call 60.000 5.135 5.135 0.000   0 5.135
MQGWC9 29/06/2017 Put 60.000 9.450 9.450 0.000   0 9.450
MQGWF9 29/06/2017 Call 62.000 4.380 4.380 0.000   0 4.380
MQGWG9 29/06/2017 Put 62.000 10.525 10.525 0.000   0 10.525
MQGVY9 29/06/2017 Call 64.000 3.735 3.735 0.000   0 3.735
MQGVZ9 29/06/2017 Put 64.000 11.675 11.675 0.000   0 11.675
MQGWD9 29/06/2017 Call 66.000 3.180 3.180 0.000   0 3.180
MQGWE9 29/06/2017 Put 66.000 12.870 12.870 0.000   0 12.870
MQGW39 29/06/2017 Call 68.000 2.700 2.700 0.000   0 2.700
MQGW49 29/06/2017 Put 68.000 14.170 14.170 0.000   0 14.170
MQGYC9 29/06/2017 Call 70.000 2.295 2.295 0.000   0 2.295
MQGYD9 29/06/2017 Put 70.000 15.510 15.510 0.000   0 15.510

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.