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 77.290 0.000 77.010 77.650 77.010 77.740 77.010 3,434,671 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGE58 23/04/2015 Call 0.010 77.395 77.395 0.000   0 77.395
MQGK88 23/04/2015 Call 34.010 43.335 43.335 0.000   0 43.335
MQGK98 23/04/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGQI8 23/04/2015 Call 36.010 41.340 41.340 0.000   0 41.340
MQGQJ8 23/04/2015 Put 36.010 0.000 0.000 0.000   0 0.000
MQGQL8 23/04/2015 Call 36.510 40.840 40.840 0.000   20 40.840
MQGQK8 23/04/2015 Put 36.510 0.000 0.000 0.000   0 0.000
MQGQM8 23/04/2015 Call 39.010 38.345 38.345 0.000   0 38.345
MQGQN8 23/04/2015 Put 39.010 0.000 0.000 0.000   0 0.000
MQGQP8 23/04/2015 Call 39.510 37.845 37.845 0.000   100 37.845
MQGQO8 23/04/2015 Put 39.510 0.000 0.000 0.000   0 0.000
MQGQQ8 23/04/2015 Call 41.510 35.850 35.850 0.000   0 35.850
MQGQR8 23/04/2015 Put 41.510 0.000 0.000 0.000   0 0.000
MQGQT8 23/04/2015 Call 42.010 35.350 35.350 0.000   66 35.350
MQGQS8 23/04/2015 Put 42.010 0.000 0.000 0.000   0 0.000
MQGYX7 23/04/2015 Call 44.010 33.355 33.355 0.000   0 33.355
MQGYZ7 23/04/2015 Put 44.010 0.000 0.000 0.000   0 0.000
MQGZ27 23/04/2015 Call 44.510 32.855 32.855 0.000   48 32.855
MQGZ17 23/04/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGZ37 23/04/2015 Call 45.010 32.355 32.355 0.000   125 32.355
MQGZ47 23/04/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGZ67 23/04/2015 Call 45.510 31.855 31.855 0.000   75 31.855
MQGZ57 23/04/2015 Put 45.510 0.000 0.000 0.000   0 0.000
MQGZ77 23/04/2015 Call 46.010 31.355 31.355 0.000   239 31.355
MQGZ87 23/04/2015 Put 46.010 0.000 0.000 0.000   0 0.000
MQGZA7 23/04/2015 Call 46.510 30.855 30.855 0.000   0 30.855
MQGZ97 23/04/2015 Put 46.510 0.000 0.000 0.000   0 0.000
MQGXI8 23/04/2015 Call 47.010 30.360 30.360 0.000   125 30.360
MQGXJ8 23/04/2015 Put 47.010 0.000 0.000 0.000   0 0.000
MQGXL8 23/04/2015 Call 47.510 29.860 29.860 0.000   0 29.860
MQGXK8 23/04/2015 Put 47.510 0.000 0.000 0.000   0 0.000
MQGXM8 23/04/2015 Call 48.010 29.360 29.360 0.000   290 29.360
MQGXN8 23/04/2015 Put 48.010 0.000 0.000 0.000   0 0.000
MQGQU8 23/04/2015 Call 48.510 28.860 28.860 0.000   65 28.860
MQGQV8 23/04/2015 Put 48.510 0.000 0.000 0.000   0 0.000
MQGZR7 23/04/2015 Call 49.000 28.370 28.370 0.000   0 28.370
MQGZS7 23/04/2015 Put 49.000 0.000 0.000 0.000   0 0.000
MQGQX8 23/04/2015 Call 49.010 28.360 28.360 0.000   0 28.360
MQGQW8 23/04/2015 Put 49.010 0.000 0.000 0.000   0 0.000
MQGW37 23/04/2015 Call 49.500 27.870 27.870 0.000   0 27.870
MQGW47 23/04/2015 Put 49.500 0.000 0.000 0.000   20 0.000
MQGW57 23/04/2015 Call 50.000 27.375 27.375 0.000   15 27.375
MQGW67 23/04/2015 Put 50.000 0.000 0.000 0.000   0 0.000
MQGXP7 23/04/2015 Call 50.010 27.365 27.365 0.000   0 27.365
MQGXQ7 23/04/2015 Put 50.010 0.000 0.000 0.000   0 0.000
MQGSA7 23/04/2015 Call 51.000 26.375 26.375 0.000   0 26.375
MQGSB7 23/04/2015 Put 51.000 0.000 0.000 0.000   0 0.000
MQGXS7 23/04/2015 Call 51.010 26.365 26.365 0.000   0 26.365
MQGXR7 23/04/2015 Put 51.010 0.000 0.000 0.000   0 0.000
MQGRV7 23/04/2015 Call 52.000 25.375 25.375 0.000   45 25.375
MQGRW7 23/04/2015 Put 52.000 0.000 0.000 0.000   0 0.000
MQGR27 23/04/2015 Call 52.010 25.365 25.365 0.000   0 25.365
MQGR37 23/04/2015 Put 52.010 0.000 0.000 0.000   130 0.000
MQGN47 23/04/2015 Call 53.000 24.380 24.380 0.000   35 24.380
MQGN57 23/04/2015 Put 53.000 0.000 0.000 0.000   23 0.000
MQGR47 23/04/2015 Call 53.010 24.370 24.370 0.000   0 24.370
MQGR57 23/04/2015 Put 53.010 0.000 0.000 0.000   100 0.000
MQGN67 23/04/2015 Call 54.000 23.385 23.385 0.000   70 23.385
MQGN77 23/04/2015 Put 54.000 0.000 0.000 0.000   10 0.000
MQGRG7 23/04/2015 Call 54.010 23.375 23.375 0.000   0 23.375
MQGRF7 23/04/2015 Put 54.010 0.000 0.000 0.000   15 0.000
MQGN87 23/04/2015 Call 55.000 22.390 22.390 0.000   0 22.390
MQGN97 23/04/2015 Put 55.000 0.000 0.000 0.000   52 0.000
MQGRH7 23/04/2015 Call 55.010 22.380 22.380 0.000   60 22.380
MQGRI7 23/04/2015 Put 55.010 0.000 0.000 0.000   0 0.000
MQGR48 23/04/2015 Call 55.510 21.880 21.880 0.000   25 21.880
MQGR38 23/04/2015 Put 55.510 0.001 0.001 0.000   0 0.001
MQGNM7 23/04/2015 Call 56.000 21.390 21.390 0.000   1 21.390
MQGNN7 23/04/2015 Put 56.000 0.001 0.001 0.000   148 0.001
MQGZH7 23/04/2015 Call 56.010 21.380 21.380 0.000   0 21.380
MQGZI7 23/04/2015 Put 56.010 0.001 0.001 0.000   0 0.001
MQGNO7 23/04/2015 Call 57.000 20.395 20.395 0.000   277 20.395
MQGNP7 23/04/2015 Put 57.000 0.001 0.001 0.000   32 0.001
MQGB58 23/04/2015 Call 57.010 20.385 20.385 0.000   0 20.385
MQGB68 23/04/2015 Put 57.010 0.002 0.002 0.000   0 0.002
MQGB88 23/04/2015 Call 57.510 19.890 19.890 0.000   25 19.890
MQGB78 23/04/2015 Put 57.510 0.002 0.002 0.000   0 0.002
MQGNQ7 23/04/2015 Call 58.000 19.400 19.400 0.000   170 19.400
MQGNR7 23/04/2015 Put 58.000 0.003 0.003 0.000   87 0.003
MQGB98 23/04/2015 Call 58.010 19.390 19.390 0.000   0 19.390
MQGBF8 23/04/2015 Put 58.010 0.003 0.003 0.000   110 0.003
MQGNS7 23/04/2015 Call 59.000 18.405 18.405 0.000   50 18.405
MQGNT7 23/04/2015 Put 59.000 0.004 0.004 0.000   72 0.004
MQGZM7 23/04/2015 Call 59.010 18.395 18.395 0.000   33 18.395
MQGZL7 23/04/2015 Put 59.010 0.005 0.005 0.000   10 0.005
MQGNU7 23/04/2015 Call 60.000 17.405 17.405 0.000   35 17.405
MQGNV7 23/04/2015 Put 60.000 0.007 0.007 0.000   75 0.007
MQGCR8 23/04/2015 Call 60.010 17.395 17.395 0.000   34 17.395
MQGCS8 23/04/2015 Put 60.010 0.008 0.008 0.000   150 0.008
MQGNW7 23/04/2015 Call 61.000 16.410 16.410 0.000   580 16.410
MQGNX7 23/04/2015 Put 61.000 0.010 0.010 0.000   400 0.010
MQGCU8 23/04/2015 Call 61.010 16.400 16.400 0.000   0 16.400
MQGCT8 23/04/2015 Put 61.010 0.010 0.010 0.000   0 0.010
MQGNY7 23/04/2015 Call 62.000 15.410 15.410 0.000   144 15.410
MQGNZ7 23/04/2015 Put 62.000 0.015 0.015 0.000   32 0.015
MQGZB7 23/04/2015 Call 62.010 15.400 15.400 0.000   28 15.400
MQGZC7 23/04/2015 Put 62.010 0.020 0.020 0.000   25 0.020
MQGP17 23/04/2015 Call 63.000 14.415 14.415 0.000   78 14.415
MQGP27 23/04/2015 Put 63.000 0.025 0.025 0.000   106 0.025
MQGCQ8 23/04/2015 Call 63.010 14.405 14.405 0.000   147 14.405
MQGCP8 23/04/2015 Put 63.010 0.025 0.025 0.000   0 0.025
MQGP37 23/04/2015 Call 64.000 13.420 13.420 0.000   73 13.420
MQGP47 23/04/2015 Put 64.000 0.035 0.035 0.000   360 0.035
MQGCN8 23/04/2015 Call 64.010 13.410 13.410 0.000   28 13.410
MQGCO8 23/04/2015 Put 64.010 0.035 0.035 0.000   18 0.035
MQGP57 23/04/2015 Call 65.000 12.430 12.430 0.000   241 12.430
MQGP67 23/04/2015 Put 65.000 0.045 0.045 0.000   655 0.045
MQGCM8 23/04/2015 Call 65.010 12.420 12.420 0.000   308 12.420
MQGCL8 23/04/2015 Put 65.010 0.050 0.050 0.000   215 0.050
MQGP77 23/04/2015 Call 66.000 11.440 11.440 0.000   1,059 11.440
MQGP87 23/04/2015 Put 66.000 0.065 0.065 0.000   1,320 0.065
MQGL38 23/04/2015 Call 66.010 11.430 11.430 0.000   0 11.430
MQGL48 23/04/2015 Put 66.010 0.065 0.065 0.000   1,909 0.065
MQGP97 23/04/2015 Call 67.000 10.460 10.460 0.000   341 10.460
MQGPK7 23/04/2015 Put 67.000 0.085 0.085 0.000   582 0.085
MQGG88 23/04/2015 Call 67.010 10.450 10.450 0.000   33 10.450
MQGG98 23/04/2015 Put 67.010 0.085 0.085 0.000   110 0.085
MQGPS7 23/04/2015 Call 68.000 9.485 9.485 0.000   505 9.485
MQGPT7 23/04/2015 Put 68.000 0.110 0.110 0.000   559 0.110
MQGGL8 23/04/2015 Call 68.010 9.475 9.475 0.000   565 9.475
MQGGK8 23/04/2015 Put 68.010 0.110 0.110 0.000   40 0.110
MQGLA8 23/04/2015 Call 68.500 9.000 9.000 0.000   0 9.000
MQGL98 23/04/2015 Put 68.500 0.125 0.125 0.000   33 0.125
MQGQ77 23/04/2015 Call 69.000 8.515 8.515 0.000   155 8.515
MQGQ87 23/04/2015 Put 69.000 0.150 0.150 0.160 170 244 0.150
MQGQB8 23/04/2015 Call 69.010 8.505 8.505 0.000   300 8.505
MQGQA8 23/04/2015 Put 69.010 0.150 0.150 0.000   300 0.150
MQGFF8 23/04/2015 Call 70.000 7.560 7.560 0.000   64 7.560
MQGFG8 23/04/2015 Put 70.000 0.195 0.195 0.000   45 0.195
MQGQC8 23/04/2015 Call 70.010 7.550 7.550 0.000   536 7.550
MQGQD8 23/04/2015 Put 70.010 0.195 0.195 0.000   185 0.195
MQGFH8 23/04/2015 Call 71.000 6.625 6.625 0.000   13 6.625
MQGFI8 23/04/2015 Put 71.000 0.260 0.260 0.290 86 225 0.260
MQGPT8 23/04/2015 Call 71.010 6.615 6.615 0.000   1,410 6.615
MQGPU8 23/04/2015 Put 71.010 0.260 0.260 0.260 120 387 0.260
MQGI78 23/04/2015 Call 72.000 5.710 5.710 0.000   217 5.710
MQGI88 23/04/2015 Put 72.000 0.350 0.350 0.000   159 0.350
MQGPW8 23/04/2015 Call 72.010 5.700 5.700 0.000   110 5.700
MQGPV8 23/04/2015 Put 72.010 0.350 0.350 0.000   143 0.350
MQGJH8 23/04/2015 Call 73.000 4.830 4.830 0.000   897 4.830
MQGJI8 23/04/2015 Put 73.000 0.470 0.470 0.460 4 235 0.470
MQGPX8 23/04/2015 Call 73.010 4.820 4.820 0.000   100 4.820
MQGPY8 23/04/2015 Put 73.010 0.470 0.470 0.000 500 1,303 0.470
MQGJF8 23/04/2015 Call 74.000 3.995 3.995 0.000 200 990 3.995
MQGJG8 23/04/2015 Put 74.000 0.635 0.635 0.620 106 487 0.635
MQGYU8 23/04/2015 Call 74.010 3.985 3.985 0.000   110 3.985
MQGYV8 23/04/2015 Put 74.010 0.630 0.630 0.000 100 199 0.630
MQGKO8 23/04/2015 Call 75.000 3.220 3.220 0.000   1,499 3.220
MQGKP8 23/04/2015 Put 75.000 0.855 0.855 0.000   1,678 0.855
MQGYX8 23/04/2015 Call 75.010 3.210 3.210 0.000   534 3.210
MQGYW8 23/04/2015 Put 75.010 0.850 0.850 0.750 600 854 0.850
MQGM18 23/04/2015 Call 76.000 2.525 2.525 0.000   621 2.525
MQGM28 23/04/2015 Put 76.000 1.150 1.150 1.100 5 485 1.150
MQGRY8 23/04/2015 Call 76.010 2.515 2.515 0.000   164 2.515
MQGRZ8 23/04/2015 Put 76.010 1.145 1.145 1.140 130 719 1.145
MQGM38 23/04/2015 Call 77.000 1.910 1.910 2.000 80 547 1.910
MQGM68 23/04/2015 Put 77.000 1.530 1.530 0.000   117 1.530
MQGS28 23/04/2015 Call 77.010 1.905 1.905 0.000   452 1.905
MQGS18 23/04/2015 Put 77.010 1.525 1.525 0.000   1,035 1.525
MQGLY8 23/04/2015 Call 78.000 1.400 1.400 1.380 50 2,164 1.400
MQGLZ8 23/04/2015 Put 78.000 2.005 2.005 0.000   123 2.005
MQGS58 23/04/2015 Call 78.010 1.395 1.395 0.000   11 1.395
MQGS68 23/04/2015 Put 78.010 2.000 2.000 0.000   531 2.000
MQGNY8 23/04/2015 Call 79.000 0.985 0.985 0.000   1,382 0.985
MQGNZ8 23/04/2015 Put 79.000 2.590 2.590 0.000   300 2.590
MQGXS8 23/04/2015 Call 79.010 0.985 0.985 0.000 540 630 0.985
MQGXT8 23/04/2015 Put 79.010 2.580 2.580 0.000 240 800 2.580
MQGT98 23/04/2015 Call 80.000 0.680 0.680 0.640 45 1,035 0.680
MQGTA8 23/04/2015 Put 80.000 3.280 3.280 0.000   25 3.280
MQGYZ8 23/04/2015 Call 80.010 0.675 0.675 0.000   30 0.675
MQGZ18 23/04/2015 Put 80.010 3.265 3.265 0.000   0 3.265
MQGTT8 23/04/2015 Call 81.000 0.455 0.455 0.000   372 0.455
MQGTU8 23/04/2015 Put 81.000 4.060 4.060 0.000   0 4.060
MQGZ38 23/04/2015 Call 81.010 0.450 0.450 0.415 510 1,027 0.450
MQGZ28 23/04/2015 Put 81.010 4.040 4.040 0.000   0 4.040
MQGTR8 23/04/2015 Call 82.000 0.305 0.305 0.280 15 1,090 0.305
MQGTS8 23/04/2015 Put 82.000 4.920 4.920 0.000   0 4.920
MQGWA8 23/04/2015 Call 83.000 0.205 0.205 0.000   1,271 0.205
MQGWB8 23/04/2015 Put 83.000 5.830 5.830 0.000   0 5.830
MQGYQ8 23/04/2015 Call 83.010 0.200 0.200 0.000   0 0.200
MQGYR8 23/04/2015 Put 83.010 5.790 5.790 0.000   0 5.790
MQGW88 23/04/2015 Call 84.000 0.140 0.140 0.000   120 0.140
MQGW98 23/04/2015 Put 84.000 6.780 6.780 0.000   0 6.780
MQGYT8 23/04/2015 Call 84.010 0.140 0.140 0.000   0 0.140
MQGYS8 23/04/2015 Put 84.010 6.730 6.730 0.000   0 6.730
MQGY28 23/04/2015 Call 85.000 0.100 0.100 0.000   10 0.100
MQGY38 23/04/2015 Put 85.000 7.750 7.750 0.000   0 7.750
MQGZI8 23/04/2015 Call 86.000 0.075 0.075 0.000   0 0.075
MQGZJ8 23/04/2015 Put 86.000 8.725 8.725 0.000   0 8.725
MQGT48 28/05/2015 Call 0.010 75.765 75.765 0.000   0 75.765
MQGKB8 28/05/2015 Call 34.010 41.675 41.675 0.000   0 41.675
MQGKA8 28/05/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGXO8 28/05/2015 Call 48.010 27.750 27.750 0.000   0 27.750
MQGXP8 28/05/2015 Put 48.010 0.035 0.035 0.000   0 0.035
MQGXR8 28/05/2015 Call 48.510 27.255 27.255 0.000   0 27.255
MQGXQ8 28/05/2015 Put 48.510 0.040 0.040 0.000   0 0.040
MQGZT7 28/05/2015 Call 49.000 28.455 28.455 0.000   0 28.455
MQGZU7 28/05/2015 Put 49.000 0.050 0.050 0.000   50 0.050
MQGC78 28/05/2015 Call 49.010 26.765 26.765 0.000   12 26.765
MQGC68 28/05/2015 Put 49.010 0.050 0.050 0.000   0 0.050
MQGW77 28/05/2015 Call 49.500 27.955 27.955 0.000   0 27.955
MQGW87 28/05/2015 Put 49.500 0.045 0.045 0.000   21 0.045
MQGC88 28/05/2015 Call 49.510 26.270 26.270 0.000   0 26.270
MQGC98 28/05/2015 Put 49.510 0.045 0.045 0.000   0 0.045
MQGW97 28/05/2015 Call 50.000 27.460 27.460 0.000   0 27.460
MQGWA7 28/05/2015 Put 50.000 0.045 0.045 0.000   75 0.045
MQGTY7 28/05/2015 Call 50.010 25.780 25.780 0.000   0 25.780
MQGTZ7 28/05/2015 Put 50.010 0.050 0.050 0.000   0 0.050
MQGU97 28/05/2015 Call 51.000 26.465 26.465 0.000   0 26.465
MQGUA7 28/05/2015 Put 51.000 0.050 0.050 0.000   59 0.050
MQGU27 28/05/2015 Call 51.010 24.790 24.790 0.000   0 24.790
MQGU17 28/05/2015 Put 51.010 0.050 0.050 0.000   0 0.050
MQGTB7 28/05/2015 Call 52.000 25.470 25.470 0.000   0 25.470
MQGTC7 28/05/2015 Put 52.000 0.055 0.055 0.000   66 0.055
MQGU37 28/05/2015 Call 52.010 23.800 23.800 0.000   0 23.800
MQGU47 28/05/2015 Put 52.010 0.060 0.060 0.000   100 0.060
MQGTV7 28/05/2015 Call 53.000 24.475 24.475 0.000   0 24.475
MQGTW7 28/05/2015 Put 53.000 0.065 0.065 0.000   18 0.065
MQGU67 28/05/2015 Call 53.010 22.805 22.805 0.000   0 22.805
MQGU57 28/05/2015 Put 53.010 0.065 0.065 0.000   160 0.065
MQGTT7 28/05/2015 Call 54.000 23.480 23.480 0.000   0 23.480
MQGTU7 28/05/2015 Put 54.000 0.075 0.075 0.000   50 0.075
MQGU77 28/05/2015 Call 54.010 21.815 21.815 0.000   0 21.815
MQGU87 28/05/2015 Put 54.010 0.075 0.075 0.000   20 0.075
MQGSS7 28/05/2015 Call 55.000 22.485 22.485 0.000   0 22.485
MQGST7 28/05/2015 Put 55.000 0.090 0.090 0.000   72 0.090
MQGVO7 28/05/2015 Call 55.010 20.825 20.825 0.000   0 20.825
MQGVP7 28/05/2015 Put 55.010 0.090 0.090 0.000   120 0.090
MQGSW7 28/05/2015 Call 56.000 21.490 21.490 0.000   78 21.490
MQGSX7 28/05/2015 Put 56.000 0.105 0.105 0.000   83 0.105
MQGVR7 28/05/2015 Call 56.010 19.840 19.840 0.000   0 19.840
MQGVQ7 28/05/2015 Put 56.010 0.105 0.105 0.000   15 0.105
MQGSU7 28/05/2015 Call 57.000 20.500 20.500 0.000   0 20.500
MQGSV7 28/05/2015 Put 57.000 0.125 0.125 0.000   72 0.125
MQGVS7 28/05/2015 Call 57.010 18.860 18.860 0.000   0 18.860
MQGVT7 28/05/2015 Put 57.010 0.125 0.125 0.000   15 0.125
MQGBH8 28/05/2015 Call 57.510 18.375 18.375 0.000   0 18.375
MQGBG8 28/05/2015 Put 57.510 0.135 0.135 0.000   51 0.135
MQGSY7 28/05/2015 Call 58.000 19.510 19.510 0.000   750 19.510
MQGSZ7 28/05/2015 Put 58.000 0.145 0.145 0.000   193 0.145
MQGBI8 28/05/2015 Call 58.010 17.885 17.885 0.000   0 17.885
MQGBJ8 28/05/2015 Put 58.010 0.150 0.150 0.000   40 0.150
MQGT17 28/05/2015 Call 59.000 18.530 18.530 0.000   0 18.530
MQGT27 28/05/2015 Put 59.000 0.175 0.175 0.000   500 0.175
MQGSQ7 28/05/2015 Call 60.000 17.545 17.545 0.000 20 131 17.545
MQGSR7 28/05/2015 Put 60.000 0.195 0.195 0.000   540 0.195
MQGB38 28/05/2015 Call 60.010 15.950 15.950 0.000   100 15.950
MQGB48 28/05/2015 Put 60.010 0.200 0.200 0.000   5 0.200
MQGSO7 28/05/2015 Call 61.000 16.565 16.565 0.000   112 16.565
MQGSP7 28/05/2015 Put 61.000 0.230 0.230 0.000   15 0.230
MQGT77 28/05/2015 Call 62.000 15.585 15.585 0.000   12 15.585
MQGT87 28/05/2015 Put 62.000 0.270 0.270 0.000   50 0.270
MQGT97 28/05/2015 Call 63.000 14.610 14.610 0.000   36 14.610
MQGTA7 28/05/2015 Put 63.000 0.310 0.310 0.000   30 0.310
MQGE78 28/05/2015 Call 63.010 13.085 13.085 0.000   2 13.085
MQGE68 28/05/2015 Put 63.010 0.315 0.315 0.000   100 0.315
MQGT37 28/05/2015 Call 64.000 13.640 13.640 0.000   17 13.640
MQGT47 28/05/2015 Put 64.000 0.375 0.375 0.000   75 0.375
MQGE88 28/05/2015 Call 64.010 12.140 12.140 0.000   0 12.140
MQGE98 28/05/2015 Put 64.010 0.370 0.370 0.000   30 0.370
MQGT57 28/05/2015 Call 65.000 12.670 12.670 0.000   61 12.670
MQGT67 28/05/2015 Put 65.000 0.435 0.435 0.000   221 0.435
MQGEG8 28/05/2015 Call 65.010 11.200 11.200 0.000   10 11.200
MQGEF8 28/05/2015 Put 65.010 0.435 0.435 0.000   240 0.435
MQGTR7 28/05/2015 Call 66.000 11.715 11.715 0.000   236 11.715
MQGTS7 28/05/2015 Put 66.000 0.520 0.520 0.000   50 0.520
MQGL68 28/05/2015 Call 66.010 10.275 10.275 0.000   0 10.275
MQGL58 28/05/2015 Put 66.010 0.520 0.520 0.000   25 0.520
MQGUB7 28/05/2015 Call 67.000 10.765 10.765 0.000   60 10.765
MQGUC7 28/05/2015 Put 67.000 0.615 0.615 0.000   405 0.615
MQGG48 28/05/2015 Call 67.010 9.370 9.370 0.000   16 9.370
MQGG58 28/05/2015 Put 67.010 0.615 0.615 0.000   105 0.615
MQGUD7 28/05/2015 Call 68.000 9.830 9.830 0.000   315 9.830
MQGUE7 28/05/2015 Put 68.000 0.740 0.740 0.000   47 0.740
MQGG78 28/05/2015 Call 68.010 8.480 8.480 0.000   131 8.480
MQGG68 28/05/2015 Put 68.010 0.735 0.735 0.000   0 0.735
MQGCX8 28/05/2015 Call 69.000 8.910 8.910 0.000   68 8.910
MQGCY8 28/05/2015 Put 69.000 0.875 0.875 0.000   50 0.875
MQGQF8 28/05/2015 Call 69.010 7.615 7.615 0.000   0 7.615
MQGQE8 28/05/2015 Put 69.010 0.880 0.880 0.000   22 0.880
MQGFJ8 28/05/2015 Call 70.000 8.015 8.015 0.000   201 8.015
MQGFK8 28/05/2015 Put 70.000 1.055 1.055 0.000   50 1.055
MQGKI8 28/05/2015 Call 70.010 6.780 6.780 0.000   5 6.780
MQGKJ8 28/05/2015 Put 70.010 1.050 1.050 0.900 100 400 1.050
MQGFL8 28/05/2015 Call 71.000 7.140 7.140 0.000   94 7.140
MQGFM8 28/05/2015 Put 71.000 1.255 1.255 0.000   95 1.255
MQGKC8 28/05/2015 Call 71.010 5.980 5.980 0.000   176 5.980
MQGKD8 28/05/2015 Put 71.010 1.255 1.255 0.000   0 1.255
MQGI98 28/05/2015 Call 72.000 6.305 6.305 0.000   92 6.305
MQGIF8 28/05/2015 Put 72.000 1.505 1.505 0.000   147 1.505
MQGPZ8 28/05/2015 Call 72.010 5.225 5.225 0.000   0 5.225
MQGQ18 28/05/2015 Put 72.010 1.495 1.495 0.000   220 1.495
MQGJL8 28/05/2015 Call 73.000 5.495 5.495 0.000   189 5.495
MQGJM8 28/05/2015 Put 73.000 1.790 1.790 0.000   2,120 1.790
MQGQ38 28/05/2015 Call 73.010 4.510 4.510 0.000   14 4.510
MQGQ28 28/05/2015 Put 73.010 1.780 1.780 0.000   757 1.780
MQGJJ8 28/05/2015 Call 74.000 4.745 4.745 0.000   100 4.745
MQGJK8 28/05/2015 Put 74.000 2.110 2.110 0.000   30 2.110
MQGX38 28/05/2015 Call 74.010 3.850 3.850 0.000   0 3.850
MQGX48 28/05/2015 Put 74.010 2.110 2.110 0.000   8 2.110
MQGKQ8 28/05/2015 Call 75.000 4.045 4.045 0.000   1,272 4.045
MQGKR8 28/05/2015 Put 75.000 2.510 2.510 2.500 300 1,116 2.510
MQGX68 28/05/2015 Call 75.010 3.245 3.245 0.000   30 3.245
MQGX58 28/05/2015 Put 75.010 2.495 2.495 0.000   200 2.495
MQGM98 28/05/2015 Call 76.000 3.395 3.395 0.000   874 3.395
MQGMA8 28/05/2015 Put 76.000 2.955 2.955 0.000   62 2.955
MQGX78 28/05/2015 Call 76.010 2.700 2.700 0.000   0 2.700
MQGX88 28/05/2015 Put 76.010 2.940 2.940 0.000   6 2.940
MQGMB8 28/05/2015 Call 77.000 2.820 2.820 0.000   350 2.820
MQGMC8 28/05/2015 Put 77.000 3.450 3.450 0.000   0 3.450
MQGXH8 28/05/2015 Call 77.010 2.220 2.220 0.000   18 2.220
MQGX98 28/05/2015 Put 77.010 3.445 3.445 0.000   0 3.445
MQGM78 28/05/2015 Call 78.000 2.315 2.315 0.000   250 2.315
MQGM88 28/05/2015 Put 78.000 4.035 4.035 0.000   20 4.035
MQGWW8 28/05/2015 Call 78.010 1.805 1.805 1.700 138 144 1.805
MQGWX8 28/05/2015 Put 78.010 4.015 4.015 0.000   0 4.015
MQGP18 28/05/2015 Call 79.000 1.875 1.875 0.000   461 1.875
MQGP28 28/05/2015 Put 79.000 4.670 4.670 0.000   0 4.670
MQGWZ8 28/05/2015 Call 79.010 1.450 1.450 0.000   0 1.450
MQGWY8 28/05/2015 Put 79.010 4.650 4.650 0.000   0 4.650
MQGTB8 28/05/2015 Call 80.000 1.495 1.495 0.000   615 1.495
MQGTC8 28/05/2015 Put 80.000 5.365 5.365 0.000   204 5.365
MQGX18 28/05/2015 Call 80.010 1.160 1.160 0.000   13 1.160
MQGX28 28/05/2015 Put 80.010 5.345 5.345 0.000   0 5.345
MQGTV8 28/05/2015 Call 81.000 1.190 1.190 0.000   58 1.190
MQGTW8 28/05/2015 Put 81.000 6.115 6.115 0.000   30 6.115
MQGW28 28/05/2015 Call 81.010 0.920 0.920 0.830 11 311 0.920
MQGW38 28/05/2015 Put 81.010 6.095 6.095 0.000   0 6.095
MQGTX8 28/05/2015 Call 82.000 0.950 0.950 0.000   331 0.950
MQGTY8 28/05/2015 Put 82.000 6.915 6.915 0.000   0 6.915
MQGW58 28/05/2015 Call 82.010 0.730 0.730 0.000   20 0.730
MQGW48 28/05/2015 Put 82.010 6.890 6.890 0.000   0 6.890
MQGWC8 28/05/2015 Call 83.000 0.750 0.750 0.720 39 189 0.750
MQGWD8 28/05/2015 Put 83.000 7.755 7.755 0.000   0 7.755
MQGWE8 28/05/2015 Call 84.000 0.600 0.600 0.580 5 140 0.600
MQGWF8 28/05/2015 Put 84.000 8.630 8.630 0.000   0 8.630
MQGZQ8 28/05/2015 Call 84.010 0.470 0.470 0.000   0 0.470
MQGZR8 28/05/2015 Put 84.010 8.605 8.605 8.500 150 150 8.605
MQGY48 28/05/2015 Call 85.000 0.485 0.485 0.470 12 62 0.485
MQGY58 28/05/2015 Put 85.000 9.550 9.550 0.000   0 9.550
MQGZK8 28/05/2015 Call 86.000 0.395 0.395 0.000   149 0.395
MQGZL8 28/05/2015 Put 86.000 10.510 10.510 0.000   0 10.510
MQGWH9 25/06/2015 Call 0.010 75.875 75.875 0.000   5,944 75.875
MQGCV9 25/06/2015 Call 23.580 53.785 53.785 0.000   0 53.785
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   356 0.000
MQGCJ9 25/06/2015 Call 24.560 52.805 52.805 0.000   0 52.805
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.000
MQGCL9 25/06/2015 Call 25.540 51.830 51.830 0.000   0 51.830
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.000
MQGD29 25/06/2015 Call 26.520 50.855 50.855 0.000   0 50.855
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.000
MQGCZ9 25/06/2015 Call 28.490 48.890 48.890 0.000   0 48.890
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.000
MQGCX9 25/06/2015 Call 29.470 47.915 47.915 0.000   0 47.915
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   70 0.000
MQGDV9 25/06/2015 Call 30.450 46.935 46.935 0.000   10 46.935
MQGDW9 25/06/2015 Put 30.450 0.000 0.000 0.000   74 0.000
MQGVD7 25/06/2015 Call 32.430 43.310 43.310 0.000   264 43.310
MQGVC7 25/06/2015 Put 32.430 0.001 0.001 0.000   0 0.001
MQGJG9 25/06/2015 Call 34.380 43.020 43.020 0.000   0 43.020
MQGJF9 25/06/2015 Put 34.380 0.002 0.002 0.000   1,512 0.002
MQGUS7 25/06/2015 Call 34.390 41.360 41.360 0.000   99 41.360
MQGUR7 25/06/2015 Put 34.390 0.002 0.002 0.000   0 0.002
MQGZU8 25/06/2015 Call 39.300 36.475 36.475 0.000   0 36.475
MQGZV8 25/06/2015 Put 39.300 0.009 0.009 0.000   0 0.009
MQGWL7 25/06/2015 Call 42.240 35.180 35.180 0.000   0 35.180
MQGWM7 25/06/2015 Put 42.240 0.020 0.020 0.000   500 0.020
MQGZY8 25/06/2015 Call 42.250 33.545 33.545 0.000   22 33.545
MQGB19 25/06/2015 Put 42.250 0.020 0.020 0.000   0 0.020
MQGS38 25/06/2015 Call 46.170 31.265 31.265 0.000   0 31.265
MQGS48 25/06/2015 Put 46.170 0.045 0.045 0.000   390 0.045
MQGTI8 25/06/2015 Call 47.150 30.290 30.290 0.000   0 30.290
MQGTJ8 25/06/2015 Put 47.150 0.050 0.050 0.000   100 0.050
MQGKM7 25/06/2015 Call 47.160 28.675 28.675 0.000   25 28.675
MQGKN7 25/06/2015 Put 47.160 0.055 0.055 0.000   90 0.055
MQGXC8 25/06/2015 Call 48.130 29.310 29.310 0.000   0 29.310
MQGXD8 25/06/2015 Put 48.130 0.060 0.060 0.000   448 0.060
MQGKP7 25/06/2015 Call 48.140 27.705 27.705 0.000   0 27.705
MQGKO7 25/06/2015 Put 48.140 0.065 0.065 0.000   0 0.065
MQGZV7 25/06/2015 Call 48.630 28.815 28.815 0.000   0 28.815
MQGZW7 25/06/2015 Put 48.630 0.065 0.065 0.000   0 0.065
MQGZD8 25/06/2015 Call 49.120 28.325 28.325 0.000   0 28.325
MQGZE8 25/06/2015 Put 49.120 0.075 0.075 0.000   50 0.075
MQGKQ7 25/06/2015 Call 49.130 26.730 26.730 0.000   0 26.730
MQGKR7 25/06/2015 Put 49.130 0.075 0.075 0.000   0 0.075
MQGBI7 25/06/2015 Call 50.100 27.350 27.350 0.000   0 27.350
MQGBJ7 25/06/2015 Put 50.100 0.085 0.085 0.000   217 0.085
MQGRJ7 25/06/2015 Call 50.110 25.765 25.765 0.000   20 25.765
MQGRK7 25/06/2015 Put 50.110 0.085 0.085 0.000   990 0.085
MQGBK9 25/06/2015 Call 51.080 26.375 26.375 0.000   16 26.375
MQGBL9 25/06/2015 Put 51.080 0.095 0.095 0.000   260 0.095
MQGUF7 25/06/2015 Call 51.090 24.805 24.805 0.000   10 24.805
MQGUI7 25/06/2015 Put 51.090 0.095 0.095 0.000   0 0.095
MQGWK9 25/06/2015 Call 52.060 25.400 25.400 0.000   126 25.400
MQGWL9 25/06/2015 Put 52.060 0.110 0.110 0.000   150 0.110
MQGUK7 25/06/2015 Call 52.070 23.840 23.840 0.000   0 23.840
MQGUJ7 25/06/2015 Put 52.070 0.110 0.110 0.000   140 0.110
MQGCK7 25/06/2015 Call 53.050 24.415 24.415 0.000   0 24.415
MQGCL7 25/06/2015 Put 53.050 0.125 0.125 0.000   83 0.125
MQGUL7 25/06/2015 Call 53.060 22.875 22.875 0.000   13 22.875
MQGUM7 25/06/2015 Put 53.060 0.125 0.125 0.000   75 0.125
MQGVM9 25/06/2015 Call 54.030 23.445 23.445 0.000   0 23.445
MQGVN9 25/06/2015 Put 54.030 0.140 0.140 0.000   391 0.140
MQGVN7 25/06/2015 Call 54.040 21.915 21.915 0.000   0 21.915
MQGVM7 25/06/2015 Put 54.040 0.140 0.140 0.000   0 0.140
MQGCM7 25/06/2015 Call 55.010 22.470 22.470 0.000   100 22.470
MQGCN7 25/06/2015 Put 55.010 0.160 0.160 0.000   636 0.160
MQGQD7 25/06/2015 Call 55.020 20.960 20.960 0.000   12 20.960
MQGQE7 25/06/2015 Put 55.020 0.160 0.160 0.000   60 0.160
MQGVK9 25/06/2015 Call 55.990 21.500 21.500 0.000   50 21.500
MQGVL9 25/06/2015 Put 55.990 0.185 0.185 0.000   810 0.185
MQGQG7 25/06/2015 Call 56.000 20.005 20.005 0.000   60 20.005
MQGQF7 25/06/2015 Put 56.000 0.185 0.185 0.000 10 73 0.185
MQGVV7 25/06/2015 Call 56.010 20.000 20.000 0.000   60 20.000
MQGVU7 25/06/2015 Put 56.010 0.185 0.185 0.000   50 0.185
MQGFP7 25/06/2015 Call 56.980 20.520 20.520 0.000   1,001 20.520
MQGFQ7 25/06/2015 Put 56.980 0.210 0.210 0.000   336 0.210
MQGQH7 25/06/2015 Call 56.990 19.050 19.050 0.000   655 19.050
MQGQI7 25/06/2015 Put 56.990 0.210 0.210 0.000   76 0.210
MQGVO9 25/06/2015 Call 57.960 19.550 19.550 0.000   48 19.550
MQGVP9 25/06/2015 Put 57.960 0.235 0.235 0.000   198 0.235
MQGVW7 25/06/2015 Call 57.970 18.105 18.105 0.000   0 18.105
MQGVX7 25/06/2015 Put 57.970 0.240 0.240 0.000   350 0.240
MQGMS7 25/06/2015 Call 58.940 18.585 18.585 0.000   115 18.585
MQGMT7 25/06/2015 Put 58.940 0.270 0.270 0.000   1,050 0.270
MQGVZ7 25/06/2015 Call 58.950 17.160 17.160 0.000   75 17.160
MQGVY7 25/06/2015 Put 58.950 0.270 0.270 0.000   0 0.270
MQGVW9 25/06/2015 Call 59.920 17.620 17.620 0.000   100 17.620
MQGVX9 25/06/2015 Put 59.920 0.310 0.310 0.000   225 0.310
MQGW17 25/06/2015 Call 59.930 16.225 16.225 0.000   80 16.225
MQGW27 25/06/2015 Put 59.930 0.310 0.310 0.000   45 0.310
MQGTF7 25/06/2015 Call 60.900 16.655 16.655 0.000   278 16.655
MQGTG7 25/06/2015 Put 60.900 0.350 0.350 0.000   220 0.350
MQGVU9 25/06/2015 Call 61.890 15.690 15.690 0.000   1,376 15.690
MQGVV9 25/06/2015 Put 61.890 0.410 0.410 0.000   720 0.410
MQGYG7 25/06/2015 Call 62.870 14.735 14.735 0.000   883 14.735
MQGYH7 25/06/2015 Put 62.870 0.470 0.470 0.000   122 0.470
MQGEH8 25/06/2015 Call 62.880 13.445 13.445 0.000   66 13.445
MQGEI8 25/06/2015 Put 62.880 0.465 0.465 0.000   40 0.465
MQGVS9 25/06/2015 Call 63.850 13.785 13.785 0.000   69 13.785
MQGVT9 25/06/2015 Put 63.850 0.540 0.540 0.000   53 0.540
MQGEK8 25/06/2015 Call 63.860 12.535 12.535 0.000   16 12.535
MQGEJ8 25/06/2015 Put 63.860 0.540 0.540 0.000   0 0.540
MQGU28 25/06/2015 Call 64.830 12.840 12.840 0.000   65 12.840
MQGU38 25/06/2015 Put 64.830 0.630 0.630 0.000   96 0.630
MQGEL8 25/06/2015 Call 64.840 11.630 11.630 0.000   57 11.630
MQGEM8 25/06/2015 Put 64.840 0.625 0.625 0.000   310 0.625
MQGVQ9 25/06/2015 Call 65.820 11.890 11.890 0.000   270 11.890
MQGVR9 25/06/2015 Put 65.820 0.720 0.720 0.000   66 0.720
MQGFO9 25/06/2015 Call 66.800 10.960 10.960 0.000   0 10.960
MQGFP9 25/06/2015 Put 66.800 0.850 0.850 0.000   22 0.850
MQGL78 25/06/2015 Call 66.810 9.850 9.850 0.000   5 9.850
MQGL88 25/06/2015 Put 66.810 0.840 0.840 0.000 150 150 0.840
MQGWI9 25/06/2015 Call 67.780 10.045 10.045 0.000   100 10.045
MQGWJ9 25/06/2015 Put 67.780 0.980 0.980 0.000   78 0.980
MQGL99 25/06/2015 Call 68.760 9.145 9.145 0.000   87 9.145
MQGLA9 25/06/2015 Put 68.760 1.145 1.145 0.000   10 1.145
MQGLC8 25/06/2015 Call 68.770 8.155 8.155 0.000   210 8.155
MQGLB8 25/06/2015 Put 68.770 1.135 1.135 0.000   30 1.135
MQGGN7 25/06/2015 Call 69.750 8.255 8.255 0.000   290 8.255
MQGGM7 25/06/2015 Put 69.750 1.330 1.330 0.000   0 1.330
MQGKE8 25/06/2015 Call 69.760 7.335 7.335 0.000   40 7.335
MQGKF8 25/06/2015 Put 69.760 1.320 1.320 0.000 50 790 1.320
MQGGS7 25/06/2015 Call 70.730 7.400 7.400 0.000   380 7.400
MQGGT7 25/06/2015 Put 70.730 1.545 1.545 0.000   60 1.545
MQGKH8 25/06/2015 Call 70.740 6.560 6.560 0.000   210 6.560
MQGKG8 25/06/2015 Put 70.740 1.535 1.535 0.000 100 100 1.535
MQGIG8 25/06/2015 Call 71.710 6.580 6.580 0.000   32 6.580
MQGIH8 25/06/2015 Put 71.710 1.790 1.790 0.000   0 1.790
MQGQG8 25/06/2015 Call 71.720 5.815 5.815 0.000 50 171 5.815
MQGQH8 25/06/2015 Put 71.720 1.780 1.780 2.450 150 350 1.780
MQGGV7 25/06/2015 Call 72.690 5.795 5.795 0.000   590 5.795
MQGGU7 25/06/2015 Put 72.690 2.080 2.080 0.000   52 2.080
MQGVY8 25/06/2015 Call 72.700 5.115 5.115 0.000   71 5.115
MQGVX8 25/06/2015 Put 72.700 2.060 2.060 0.000   31 2.060
MQGJN8 25/06/2015 Call 73.670 5.045 5.045 0.000   15 5.045
MQGJO8 25/06/2015 Put 73.670 2.390 2.390 0.000   1,120 2.390
MQGVZ8 25/06/2015 Call 73.680 4.455 4.455 0.000   21 4.455
MQGW18 25/06/2015 Put 73.680 2.380 2.380 0.000   10 2.380
MQGKS8 25/06/2015 Call 74.660 4.350 4.350 0.000   20 4.350
MQGKV8 25/06/2015 Put 74.660 2.775 2.775 0.000   150 2.775
MQGN68 25/06/2015 Call 74.670 3.835 3.835 0.000 50 139 3.835
MQGN78 25/06/2015 Put 74.670 2.745 2.745 0.000   10 2.745
MQGLH8 25/06/2015 Call 75.640 3.695 3.695 0.000   16 3.695
MQGLI8 25/06/2015 Put 75.640 3.175 3.175 0.000   46 3.175
MQGN98 25/06/2015 Call 75.650 3.275 3.275 0.000   92 3.275
MQGN88 25/06/2015 Put 75.650 3.155 3.155 0.000   10 3.155
MQGMD8 25/06/2015 Call 76.620 3.120 3.120 0.000   20 3.120
MQGME8 25/06/2015 Put 76.620 3.650 3.650 0.000   0 3.650
MQGNK8 25/06/2015 Call 76.630 2.765 2.765 0.000 100 140 2.765
MQGNL8 25/06/2015 Put 76.630 3.615 3.615 2.900 150 420 3.615
MQGMF8 25/06/2015 Call 77.600 2.600 2.600 2.700 100 649 2.600
MQGMG8 25/06/2015 Put 77.600 4.165 4.165 0.000   0 4.165
MQGP38 25/06/2015 Call 78.590 2.125 2.125 0.000   370 2.125
MQGP48 25/06/2015 Put 78.590 4.735 4.735 0.000   25 4.735
MQGRM8 25/06/2015 Call 79.570 1.750 1.750 0.000   70 1.750
MQGRN8 25/06/2015 Put 79.570 5.365 5.365 0.000   0 5.365
MQGUA8 25/06/2015 Call 80.550 1.420 1.420 0.000   200 1.420
MQGUB8 25/06/2015 Put 80.550 6.025 6.025 0.000   0 6.025
MQGV68 25/06/2015 Call 80.560 1.295 1.295 1.250 250 615 1.295
MQGV58 25/06/2015 Put 80.560 5.965 5.965 0.000   0 5.965
MQGUC8 25/06/2015 Call 81.530 1.135 1.135 0.000   55 1.135
MQGUD8 25/06/2015 Put 81.530 6.740 6.740 0.000   0 6.740
MQGVJ8 25/06/2015 Call 82.520 0.910 0.910 0.000   0 0.910
MQGVK8 25/06/2015 Put 82.520 7.505 7.505 0.000   0 7.505
MQGWG8 25/06/2015 Call 83.500 0.720 0.720 0.000   645 0.720
MQGWH8 25/06/2015 Put 83.500 8.295 8.295 0.000   0 8.295
MQGY68 25/06/2015 Call 84.480 0.565 0.565 0.000   10 0.565
MQGY78 25/06/2015 Put 84.480 9.135 9.135 0.000   0 9.135
MQGZ68 25/06/2015 Call 85.460 0.450 0.450 0.000   0 0.450
MQGZ78 25/06/2015 Put 85.460 9.995 9.995 0.000   0 9.995
MQGZS8 25/06/2015 Call 85.470 0.430 0.430 0.000 150 350 0.430
MQGZT8 25/06/2015 Put 85.470 9.880 9.880 0.000   0 9.880
MQGZW8 30/07/2015 Call 40.010 35.855 35.855 0.000   0 35.855
MQGZX8 30/07/2015 Put 40.010 0.002 0.002 0.000   0 0.002
MQGDW8 30/07/2015 Call 55.000 22.475 22.475 0.000   0 22.475
MQGDX8 30/07/2015 Put 55.000 0.285 0.285 0.000   100 0.285
MQGDY8 30/07/2015 Call 56.000 21.495 21.495 0.000   0 21.495
MQGDZ8 30/07/2015 Put 56.000 0.315 0.315 0.000   0 0.315
MQGE18 30/07/2015 Call 57.000 20.505 20.505 0.000   0 20.505
MQGE28 30/07/2015 Put 57.000 0.355 0.355 0.000   0 0.355
MQGE38 30/07/2015 Call 58.000 19.520 19.520 0.000   0 19.520
MQGE48 30/07/2015 Put 58.000 0.390 0.390 0.000   34 0.390
MQGDO8 30/07/2015 Call 59.000 18.545 18.545 0.000   0 18.545
MQGDP8 30/07/2015 Put 59.000 0.445 0.445 0.000   0 0.445
MQGDM8 30/07/2015 Call 60.000 17.565 17.565 0.000   35 17.565
MQGDN8 30/07/2015 Put 60.000 0.500 0.500 0.000   0 0.500
MQGDK8 30/07/2015 Call 61.000 16.595 16.595 0.000   0 16.595
MQGDL8 30/07/2015 Put 61.000 0.555 0.555 0.000   37 0.555
MQGD88 30/07/2015 Call 62.000 15.630 15.630 0.000   0 15.630
MQGD98 30/07/2015 Put 62.000 0.625 0.625 0.000   0 0.625
MQGD68 30/07/2015 Call 63.000 14.670 14.670 0.000   0 14.670
MQGD78 30/07/2015 Put 63.000 0.715 0.715 0.000   0 0.715
MQGD48 30/07/2015 Call 64.000 13.715 13.715 0.000   0 13.715
MQGD58 30/07/2015 Put 64.000 0.800 0.800 0.000   0 0.800
MQGV88 30/07/2015 Call 64.010 12.795 12.795 0.000 20 20 12.795
MQGV78 30/07/2015 Put 64.010 0.800 0.800 0.000   100 0.800
MQGCZ8 30/07/2015 Call 65.000 12.775 12.775 0.000   0 12.775
MQGD18 30/07/2015 Put 65.000 0.915 0.915 0.000   0 0.915
MQGV98 30/07/2015 Call 65.010 11.910 11.910 0.000   0 11.910
MQGVA8 30/07/2015 Put 65.010 0.910 0.910 0.000   12 0.910
MQGD28 30/07/2015 Call 66.000 11.840 11.840 0.000   0 11.840
MQGD38 30/07/2015 Put 66.000 1.045 1.045 0.000   20 1.045
MQGVC8 30/07/2015 Call 66.010 11.040 11.040 0.000   0 11.040
MQGVB8 30/07/2015 Put 66.010 1.035 1.035 0.000   0 1.035
MQGDS8 30/07/2015 Call 67.000 10.930 10.930 0.000   0 10.930
MQGDT8 30/07/2015 Put 67.000 1.180 1.180 0.000   0 1.180
MQGVD8 30/07/2015 Call 67.010 10.195 10.195 0.000   0 10.195
MQGVE8 30/07/2015 Put 67.010 1.180 1.180 0.000   0 1.180
MQGDU8 30/07/2015 Call 68.000 10.035 10.035 0.000   0 10.035
MQGDV8 30/07/2015 Put 68.000 1.365 1.365 0.000   0 1.365
MQGVF8 30/07/2015 Call 68.010 9.365 9.365 0.000   0 9.365
MQGVG8 30/07/2015 Put 68.010 1.350 1.350 0.000   0 1.350
MQGDQ8 30/07/2015 Call 69.000 9.165 9.165 0.000   20 9.165
MQGDR8 30/07/2015 Put 69.000 1.550 1.550 0.000   10 1.550
MQGFN8 30/07/2015 Call 70.000 8.320 8.320 0.000   100 8.320
MQGFO8 30/07/2015 Put 70.000 1.785 1.785 0.000   0 1.785
MQGFP8 30/07/2015 Call 71.000 7.500 7.500 0.000   0 7.500
MQGFQ8 30/07/2015 Put 71.000 2.030 2.030 0.000   0 2.030
MQGII8 30/07/2015 Call 72.000 6.725 6.725 0.000   0 6.725
MQGIJ8 30/07/2015 Put 72.000 2.320 2.320 0.000   4,711 2.320
MQGJR8 30/07/2015 Call 73.000 5.975 5.975 0.000   0 5.975
MQGJS8 30/07/2015 Put 73.000 2.645 2.645 0.000   15 2.645
MQGJP8 30/07/2015 Call 74.000 5.280 5.280 0.000   0 5.280
MQGJQ8 30/07/2015 Put 74.000 3.005 3.005 0.000   0 3.005
MQGKW8 30/07/2015 Call 75.000 4.625 4.625 0.000   0 4.625
MQGKX8 30/07/2015 Put 75.000 3.405 3.405 0.000   12 3.405
MQGMH8 30/07/2015 Call 76.000 4.025 4.025 0.000   0 4.025
MQGMI8 30/07/2015 Put 76.000 3.850 3.850 0.000   0 3.850
MQGML8 30/07/2015 Call 77.000 3.470 3.470 0.000   0 3.470
MQGMM8 30/07/2015 Put 77.000 4.340 4.340 0.000   0 4.340
MQGMJ8 30/07/2015 Call 78.000 2.980 2.980 0.000   0 2.980
MQGMK8 30/07/2015 Put 78.000 4.875 4.875 0.000   0 4.875
MQGP58 30/07/2015 Call 79.000 2.535 2.535 0.000   16 2.535
MQGP68 30/07/2015 Put 79.000 5.445 5.445 0.000   0 5.445
MQGTD8 30/07/2015 Call 80.000 2.150 2.150 0.000   200 2.150
MQGTE8 30/07/2015 Put 80.000 6.070 6.070 0.000   0 6.070
MQGUG8 30/07/2015 Call 81.000 1.800 1.800 0.000   0 1.800
MQGUH8 30/07/2015 Put 81.000 6.725 6.725 0.000   0 6.725
MQGUE8 30/07/2015 Call 82.000 1.515 1.515 0.000   0 1.515
MQGUF8 30/07/2015 Put 82.000 7.435 7.435 0.000   0 7.435
MQGWI8 30/07/2015 Call 83.000 1.250 1.250 0.000   0 1.250
MQGWJ8 30/07/2015 Put 83.000 8.170 8.170 0.000   0 8.170
MQGWK8 30/07/2015 Call 84.000 1.050 1.050 0.000   0 1.050
MQGWL8 30/07/2015 Put 84.000 8.955 8.955 0.000   0 8.955
MQGY88 30/07/2015 Call 85.000 0.855 0.855 0.000   0 0.855
MQGY98 30/07/2015 Put 85.000 9.780 9.780 0.000   0 9.780
MQGZM8 30/07/2015 Call 86.000 0.705 0.705 0.000   0 0.705
MQGZN8 30/07/2015 Put 86.000 10.695 10.695 0.000   0 10.695
MQGSD8 27/08/2015 Call 65.000 12.795 12.795 0.000   0 12.795
MQGSE8 27/08/2015 Put 65.000 1.135 1.135 0.000   0 1.135
MQGSP8 27/08/2015 Call 66.000 11.885 11.885 0.000   0 11.885
MQGSQ8 27/08/2015 Put 66.000 1.235 1.235 0.000   0 1.235
MQGSN8 27/08/2015 Call 67.000 10.995 10.995 0.000   0 10.995
MQGSO8 27/08/2015 Put 67.000 1.390 1.390 0.000   4 1.390
MQGST8 27/08/2015 Call 68.000 10.130 10.130 0.000   0 10.130
MQGSU8 27/08/2015 Put 68.000 1.565 1.565 0.000   31 1.565
MQGSR8 27/08/2015 Call 69.000 9.270 9.270 0.000   0 9.270
MQGSS8 27/08/2015 Put 69.000 1.750 1.750 0.000   0 1.750
MQGSZ8 27/08/2015 Call 70.000 8.470 8.470 0.000   0 8.470
MQGT18 27/08/2015 Put 70.000 1.985 1.985 0.000   10 1.985
MQGT28 27/08/2015 Call 71.000 7.675 7.675 0.000   0 7.675
MQGT38 27/08/2015 Put 71.000 2.225 2.225 0.000   50 2.225
MQGSX8 27/08/2015 Call 72.000 6.950 6.950 0.000   0 6.950
MQGSY8 27/08/2015 Put 72.000 2.530 2.530 0.000   0 2.530
MQGSV8 27/08/2015 Call 73.000 6.240 6.240 0.000   0 6.240
MQGSW8 27/08/2015 Put 73.000 2.860 2.860 0.000   0 2.860
MQGSH8 27/08/2015 Call 74.000 5.585 5.585 0.000   0 5.585
MQGSI8 27/08/2015 Put 74.000 3.245 3.245 0.000   0 3.245
MQGSF8 27/08/2015 Call 75.000 4.970 4.970 0.000   0 4.970
MQGSG8 27/08/2015 Put 75.000 3.660 3.660 0.000   0 3.660
MQGSL8 27/08/2015 Call 76.000 4.395 4.395 0.000   0 4.395
MQGSM8 27/08/2015 Put 76.000 4.115 4.115 0.000   2 4.115
MQGSJ8 27/08/2015 Call 77.000 3.870 3.870 0.000   0 3.870
MQGSK8 27/08/2015 Put 77.000 4.605 4.605 0.000   0 4.605
MQGS98 27/08/2015 Call 78.000 3.380 3.380 0.000   0 3.380
MQGSA8 27/08/2015 Put 78.000 5.125 5.125 0.000   0 5.125
MQGS78 27/08/2015 Call 79.000 2.935 2.935 0.000   750 2.935
MQGS88 27/08/2015 Put 79.000 5.690 5.690 0.000   0 5.690
MQGTF8 27/08/2015 Call 80.000 2.520 2.520 0.000   0 2.520
MQGTM8 27/08/2015 Put 80.000 6.285 6.285 0.000   0 6.285
MQGUI8 27/08/2015 Call 81.000 2.155 2.155 0.000   0 2.155
MQGUJ8 27/08/2015 Put 81.000 6.925 6.925 0.000   0 6.925
MQGUK8 27/08/2015 Call 82.000 1.825 1.825 0.000   0 1.825
MQGUL8 27/08/2015 Put 82.000 7.600 7.600 0.000   0 7.600
MQGWO8 27/08/2015 Call 83.000 1.540 1.540 0.000   0 1.540
MQGWP8 27/08/2015 Put 83.000 8.315 8.315 0.000   0 8.315
MQGWM8 27/08/2015 Call 84.000 1.295 1.295 0.000   0 1.295
MQGWN8 27/08/2015 Put 84.000 9.085 9.085 0.000   0 9.085
MQGYA8 27/08/2015 Call 85.000 1.100 1.100 0.000   0 1.100
MQGYB8 27/08/2015 Put 85.000 9.925 9.925 0.000   0 9.925
MQGZO8 27/08/2015 Call 86.000 0.950 0.950 0.000   0 0.950
MQGZP8 27/08/2015 Put 86.000 10.870 10.870 0.000   0 10.870
MQGKF7 24/09/2015 Call 0.010 76.390 76.390 0.000   0 76.390
MQGB39 24/09/2015 Call 39.300 36.700 36.700 0.000   27 36.700
MQGB29 24/09/2015 Put 39.300 0.035 0.035 0.000   0 0.035
MQGJZ7 24/09/2015 Call 46.170 31.265 31.265 0.000   0 31.265
MQGK17 24/09/2015 Put 46.170 0.200 0.200 0.000   26 0.200
MQGXY8 24/09/2015 Call 46.180 29.950 29.950 0.000   30 29.950
MQGXW8 24/09/2015 Put 46.180 0.200 0.200 0.000   0 0.200
MQGK47 24/09/2015 Call 47.150 30.290 30.290 0.000   0 30.290
MQGK57 24/09/2015 Put 47.150 0.220 0.220 0.000   153 0.220
MQGKZ7 24/09/2015 Call 47.160 28.995 28.995 0.000   43 28.995
MQGKY7 24/09/2015 Put 47.160 0.220 0.220 0.000   0 0.220
MQGK27 24/09/2015 Call 48.130 29.315 29.315 0.000   0 29.315
MQGK37 24/09/2015 Put 48.130 0.250 0.250 0.000   0 0.250
MQGL17 24/09/2015 Call 48.140 28.045 28.045 0.000   20 28.045
MQGL27 24/09/2015 Put 48.140 0.245 0.245 0.000   200 0.245
MQGZX7 24/09/2015 Call 48.630 28.815 28.815 0.000   0 28.815
MQGZY7 24/09/2015 Put 48.630 0.265 0.265 0.000   50 0.265
MQGKA7 24/09/2015 Call 49.120 28.325 28.325 0.000   0 28.325
MQGKB7 24/09/2015 Put 49.120 0.275 0.275 0.000   50 0.275
MQGL47 24/09/2015 Call 49.130 27.090 27.090 0.000   60 27.090
MQGL37 24/09/2015 Put 49.130 0.275 0.275 0.000   0 0.275
MQGKG7 24/09/2015 Call 50.100 27.350 27.350 0.000   0 27.350
MQGKH7 24/09/2015 Put 50.100 0.300 0.300 0.000   0 0.300
MQGL57 24/09/2015 Call 50.110 26.140 26.140 0.000   26 26.140
MQGL67 24/09/2015 Put 50.110 0.305 0.305 0.000   0 0.305
MQGK67 24/09/2015 Call 51.080 26.375 26.375 0.000   0 26.375
MQGK77 24/09/2015 Put 51.080 0.330 0.330 0.000   0 0.330
MQGL87 24/09/2015 Call 51.090 25.195 25.195 0.000   48 25.195
MQGL77 24/09/2015 Put 51.090 0.335 0.335 0.000   280 0.335
MQGJF7 24/09/2015 Call 52.060 25.405 25.405 0.000   0 25.405
MQGJG7 24/09/2015 Put 52.060 0.365 0.365 0.000   0 0.365
MQGKC7 24/09/2015 Call 53.050 24.420 24.420 0.000   0 24.420
MQGKD7 24/09/2015 Put 53.050 0.400 0.400 0.000   41 0.400
MQGVK7 24/09/2015 Call 53.060 23.315 23.315 0.000   0 23.315
MQGVL7 24/09/2015 Put 53.060 0.400 0.400 0.280 10 10 0.400
MQGJJ7 24/09/2015 Call 54.030 23.450 23.450 0.000   0 23.450
MQGJK7 24/09/2015 Put 54.030 0.435 0.435 0.000   12 0.435
MQGVJ7 24/09/2015 Call 54.040 22.395 22.395 0.000   0 22.395
MQGVI7 24/09/2015 Put 54.040 0.435 0.435 0.000   0 0.435
MQGK87 24/09/2015 Call 55.010 22.485 22.485 0.000   20 22.485
MQGK97 24/09/2015 Put 55.010 0.470 0.470 0.000   43 0.470
MQGVE7 24/09/2015 Call 55.020 21.480 21.480 0.000   108 21.480
MQGVF7 24/09/2015 Put 55.020 0.475 0.475 0.000   0 0.475
MQGJ77 24/09/2015 Call 55.990 21.525 21.525 0.000   20 21.525
MQGJ87 24/09/2015 Put 55.990 0.525 0.525 0.000   144 0.525
MQGM27 24/09/2015 Call 56.980 20.555 20.555 0.000   40 20.555
MQGM37 24/09/2015 Put 56.980 0.575 0.575 0.000   512 0.575
MQGJV7 24/09/2015 Call 57.960 19.605 19.605 0.000   40 19.605
MQGJW7 24/09/2015 Put 57.960 0.630 0.630 0.000   332 0.630
MQGMU7 24/09/2015 Call 58.940 18.650 18.650 0.000   130 18.650
MQGMV7 24/09/2015 Put 58.940 0.685 0.685 0.000   10 0.685
MQGJL7 24/09/2015 Call 59.920 17.710 17.710 0.000   70 17.710
MQGJM7 24/09/2015 Put 59.920 0.765 0.765 0.000   51 0.765
MQGTH7 24/09/2015 Call 60.900 16.780 16.780 0.000   0 16.780
MQGTI7 24/09/2015 Put 60.900 0.845 0.845 0.000   50 0.845
MQGJX7 24/09/2015 Call 61.890 15.835 15.835 0.000   6 15.835
MQGJY7 24/09/2015 Put 61.890 0.925 0.925 0.000   0 0.925
MQGYI7 24/09/2015 Call 62.870 14.920 14.920 0.000 10 50 14.920
MQGYJ7 24/09/2015 Put 62.870 1.020 1.020 0.000   0 1.020
MQGJH7 24/09/2015 Call 63.850 14.020 14.020 0.000   50 14.020
MQGJI7 24/09/2015 Put 63.850 1.135 1.135 0.000   0 1.135
MQGT58 24/09/2015 Call 63.860 13.495 13.495 0.000   50 13.495
MQGT68 24/09/2015 Put 63.860 1.120 1.120 1.000 10 10 1.120
MQGU48 24/09/2015 Call 64.830 13.125 13.125 0.000   165 13.125
MQGU58 24/09/2015 Put 64.830 1.250 1.250 0.000   112 1.250
MQGT88 24/09/2015 Call 64.840 12.660 12.660 0.000   200 12.660
MQGT78 24/09/2015 Put 64.840 1.240 1.240 0.000   15 1.240
MQGJ97 24/09/2015 Call 65.820 12.245 12.245 0.000   50 12.245
MQGJA7 24/09/2015 Put 65.820 1.390 1.390 0.000   5 1.390
MQGFQ9 24/09/2015 Call 66.800 11.400 11.400 0.000   80 11.400
MQGFR9 24/09/2015 Put 66.800 1.555 1.555 0.000   0 1.555
MQGPU7 24/09/2015 Call 67.780 10.560 10.560 0.000   50 10.560
MQGPV7 24/09/2015 Put 67.780 1.735 1.735 0.000   0 1.735
MQGLH9 24/09/2015 Call 68.760 9.760 9.760 0.000   545 9.760
MQGLI9 24/09/2015 Put 68.760 1.945 1.945 0.000   5 1.945
MQGGN8 24/09/2015 Call 69.260 9.125 9.125 0.000   150 9.125
MQGGM8 24/09/2015 Put 69.260 2.035 2.035 0.000   0 2.035
MQGEP8 24/09/2015 Call 69.750 8.970 8.970 0.000   0 8.970
MQGEQ8 24/09/2015 Put 69.750 2.190 2.190 0.000   0 2.190
MQGFR8 24/09/2015 Call 70.730 8.210 8.210 0.000   37 8.210
MQGFS8 24/09/2015 Put 70.730 2.440 2.440 0.000   20 2.440
MQGGO8 24/09/2015 Call 70.740 8.040 8.040 0.000   170 8.040
MQGGP8 24/09/2015 Put 70.740 2.420 2.420 0.000   320 2.420
MQGIK8 24/09/2015 Call 71.710 7.505 7.505 0.000   31 7.505
MQGIL8 24/09/2015 Put 71.710 2.755 2.755 0.000   24 2.755
MQGGR8 24/09/2015 Call 71.720 7.355 7.355 0.000   759 7.355
MQGGQ8 24/09/2015 Put 71.720 2.710 2.710 0.000   190 2.710
MQGIQ8 24/09/2015 Call 72.690 6.810 6.810 0.000   109 6.810
MQGIR8 24/09/2015 Put 72.690 3.075 3.075 0.000   2,000 3.075
MQGJT8 24/09/2015 Call 73.670 6.170 6.170 0.000   0 6.170
MQGJU8 24/09/2015 Put 73.670 3.435 3.435 0.000   10 3.435
MQGKY8 24/09/2015 Call 74.660 5.555 5.555 0.000   20 5.555
MQGKZ8 24/09/2015 Put 74.660 3.840 3.840 0.000   0 3.840
MQGLJ8 24/09/2015 Call 75.640 4.970 4.970 0.000   0 4.970
MQGLK8 24/09/2015 Put 75.640 4.250 4.250 0.000   0 4.250
MQGMP8 24/09/2015 Call 76.620 4.460 4.460 0.000   0 4.460
MQGMQ8 24/09/2015 Put 76.620 4.730 4.730 0.000 10 10 4.730
MQGMN8 24/09/2015 Call 77.600 3.955 3.955 0.000   0 3.955
MQGMO8 24/09/2015 Put 77.600 5.210 5.210 0.000   0 5.210
MQGP78 24/09/2015 Call 78.590 3.510 3.510 0.000   63 3.510
MQGP88 24/09/2015 Put 78.590 5.755 5.755 0.000   0 5.755
MQGPM7 24/09/2015 Call 78.600 3.485 3.485 0.000   7 3.485
MQGPN7 24/09/2015 Put 78.600 5.645 5.645 0.000   25 5.645
MQGRO8 24/09/2015 Call 79.570 3.090 3.090 0.000   65 3.090
MQGRP8 24/09/2015 Put 79.570 6.315 6.315 0.000   0 6.315
MQGUM8 24/09/2015 Call 80.550 2.710 2.710 0.000   0 2.710
MQGUN8 24/09/2015 Put 80.550 6.920 6.920 0.000   0 6.920
MQGUO8 24/09/2015 Call 81.530 2.365 2.365 0.000   12 2.365
MQGUP8 24/09/2015 Put 81.530 7.560 7.560 0.000   0 7.560
MQGVL8 24/09/2015 Call 82.520 2.035 2.035 0.000   50 2.035
MQGVM8 24/09/2015 Put 82.520 8.245 8.245 0.000   0 8.245
MQGWQ8 24/09/2015 Call 83.500 1.765 1.765 0.000   0 1.765
MQGWR8 24/09/2015 Put 83.500 8.970 8.970 0.000   0 8.970
MQGYC8 24/09/2015 Call 84.480 1.500 1.500 0.000   0 1.500
MQGYD8 24/09/2015 Put 84.480 9.720 9.720 0.000   0 9.720
MQGZ88 24/09/2015 Call 85.460 1.295 1.295 0.000   0 1.295
MQGZ98 24/09/2015 Put 85.460 10.445 10.445 0.000   0 10.445
MQGXF7 17/12/2015 Call 0.010 75.355 75.355 0.000   0 75.355
MQGS27 17/12/2015 Call 40.280 37.135 37.135 0.000   0 37.135
MQGS37 17/12/2015 Put 40.280 0.235 0.235 0.000   675 0.235
MQGZJ7 17/12/2015 Call 43.220 34.210 34.210 0.000   0 34.210
MQGZK7 17/12/2015 Put 43.220 0.320 0.320 0.000   600 0.320
MQGBK8 17/12/2015 Call 45.200 30.025 30.025 0.000   185 30.025
MQGBL8 17/12/2015 Put 45.200 0.385 0.385 0.000   0 0.385
MQGSB8 17/12/2015 Call 46.170 31.270 31.270 0.000   0 31.270
MQGSC8 17/12/2015 Put 46.170 0.425 0.425 0.000   0 0.425
MQGBO8 17/12/2015 Call 46.180 29.095 29.095 0.000   0 29.095
MQGBM8 17/12/2015 Put 46.180 0.425 0.425 0.000   100 0.425
MQGTK8 17/12/2015 Call 47.150 30.295 30.295 0.000   0 30.295
MQGTL8 17/12/2015 Put 47.150 0.465 0.465 0.000   0 0.465
MQGBP8 17/12/2015 Call 47.160 28.165 28.165 0.000   0 28.165
MQGBQ8 17/12/2015 Put 47.160 0.460 0.460 0.000   100 0.460
MQGXF8 17/12/2015 Call 48.130 29.325 29.325 0.000   0 29.325
MQGXG8 17/12/2015 Put 48.130 0.505 0.505 0.000   0 0.505
MQGBS8 17/12/2015 Call 48.140 27.245 27.245 0.000   0 27.245
MQGBR8 17/12/2015 Put 48.140 0.500 0.500 0.000   0 0.500
MQGB18 17/12/2015 Call 48.630 28.830 28.830 0.000   0 28.830
MQGB28 17/12/2015 Put 48.630 0.520 0.520 0.000   0 0.520
MQGZF8 17/12/2015 Call 49.120 28.340 28.340 0.000   60 28.340
MQGZG8 17/12/2015 Put 49.120 0.540 0.540 0.000   50 0.540
MQGBT8 17/12/2015 Call 49.130 26.320 26.320 0.000   0 26.320
MQGBU8 17/12/2015 Put 49.130 0.545 0.545 0.000   0 0.545
MQGWD7 17/12/2015 Call 50.100 27.370 27.370 0.000   0 27.370
MQGWE7 17/12/2015 Put 50.100 0.590 0.590 0.000   0 0.590
MQGBM9 17/12/2015 Call 51.080 26.400 26.400 0.000   30 26.400
MQGBO9 17/12/2015 Put 51.080 0.650 0.650 0.000   500 0.650
MQGWP7 17/12/2015 Call 52.060 25.430 25.430 0.000   0 25.430
MQGWQ7 17/12/2015 Put 52.060 0.705 0.705 0.000   0 0.705
MQGCO7 17/12/2015 Call 53.050 24.455 24.455 0.000   0 24.455
MQGCP7 17/12/2015 Put 53.050 0.765 0.765 0.000   150 0.765
MQGWN7 17/12/2015 Call 54.030 23.490 23.490 0.000   0 23.490
MQGWO7 17/12/2015 Put 54.030 0.825 0.825 0.000   50 0.825
MQGCQ7 17/12/2015 Call 55.010 22.530 22.530 0.000   0 22.530
MQGCR7 17/12/2015 Put 55.010 0.905 0.905 0.000   30 0.905
MQGWR7 17/12/2015 Call 55.990 21.580 21.580 0.000   0 21.580
MQGWS7 17/12/2015 Put 55.990 0.990 0.990 0.000   0 0.990
MQGFR7 17/12/2015 Call 56.980 20.625 20.625 0.000   9 20.625
MQGFS7 17/12/2015 Put 56.980 1.075 1.075 0.000   50 1.075
MQGWT7 17/12/2015 Call 57.960 19.680 19.680 0.000   0 19.680
MQGWU7 17/12/2015 Put 57.960 1.155 1.155 0.000   24 1.155
MQGLT7 17/12/2015 Call 58.940 18.740 18.740 0.000   89 18.740
MQGLS7 17/12/2015 Put 58.940 1.275 1.275 0.000   50 1.275
MQGWH7 17/12/2015 Call 59.920 17.830 17.830 0.000   0 17.830
MQGWI7 17/12/2015 Put 59.920 1.395 1.395 0.000   24 1.395
MQGR68 17/12/2015 Call 59.930 16.500 16.500 0.000   50 16.500
MQGR58 17/12/2015 Put 59.930 1.380 1.380 1.300 10 60 1.380
MQGTJ7 17/12/2015 Call 60.900 16.920 16.920 0.000   0 16.920
MQGTK7 17/12/2015 Put 60.900 1.520 1.520 0.000   509 1.520
MQGR78 17/12/2015 Call 60.910 15.670 15.670 0.000   0 15.670
MQGR88 17/12/2015 Put 60.910 1.505 1.505 0.000   0 1.505
MQGWF7 17/12/2015 Call 61.890 16.000 16.000 0.000   0 16.000
MQGWG7 17/12/2015 Put 61.890 1.650 1.650 0.000   290 1.650
MQGRF8 17/12/2015 Call 61.900 14.835 14.835 0.000   0 14.835
MQGR98 17/12/2015 Put 61.900 1.645 1.645 0.000   0 1.645
MQGYK7 17/12/2015 Call 62.870 15.125 15.125 0.000   24 15.125
MQGYL7 17/12/2015 Put 62.870 1.820 1.820 0.000   10 1.820
MQGRG8 17/12/2015 Call 62.880 14.030 14.030 0.000   0 14.030
MQGRH8 17/12/2015 Put 62.880 1.795 1.795 0.000   0 1.795
MQGXG7 17/12/2015 Call 63.850 14.265 14.265 0.000   0 14.265
MQGXH7 17/12/2015 Put 63.850 1.985 1.985 0.000   10 1.985
MQGRJ8 17/12/2015 Call 63.860 13.235 13.235 0.000   0 13.235
MQGRI8 17/12/2015 Put 63.860 1.965 1.965 0.000   0 1.965
MQGU68 17/12/2015 Call 64.830 13.405 13.405 0.000   48 13.405
MQGU78 17/12/2015 Put 64.830 2.155 2.155 0.000   200 2.155
MQGXT7 17/12/2015 Call 65.820 12.570 12.570 0.000   0 12.570
MQGXU7 17/12/2015 Put 65.820 2.370 2.370 0.000   0 2.370
MQGFS9 17/12/2015 Call 66.800 11.770 11.770 0.000   0 11.770
MQGFT9 17/12/2015 Put 66.800 2.600 2.600 0.000   0 2.600
MQGBZ8 17/12/2015 Call 67.780 10.975 10.975 0.000   95 10.975
MQGC18 17/12/2015 Put 67.780 2.835 2.835 0.000   12 2.835
MQGLU7 17/12/2015 Call 68.760 10.215 10.215 0.000   0 10.215
MQGLW7 17/12/2015 Put 68.760 3.105 3.105 0.000   0 3.105
MQGER8 17/12/2015 Call 69.750 9.490 9.490 0.000   10 9.490
MQGES8 17/12/2015 Put 69.750 3.415 3.415 0.000   12 3.415
MQGQ97 17/12/2015 Call 70.730 8.770 8.770 0.000 10 260 8.770
MQGQA7 17/12/2015 Put 70.730 3.720 3.720 0.000   109 3.720
MQGCW8 17/12/2015 Call 70.740 8.180 8.180 0.000   70 8.180
MQGCV8 17/12/2015 Put 70.740 3.685 3.685 0.000   248 3.685
MQGIM8 17/12/2015 Call 71.710 8.095 8.095 0.000   100 8.095
MQGIN8 17/12/2015 Put 71.710 4.065 4.065 0.000   218 4.065
MQGIS8 17/12/2015 Call 72.690 7.460 7.460 0.000   405 7.460
MQGIT8 17/12/2015 Put 72.690 4.450 4.450 0.000   8 4.450
MQGJV8 17/12/2015 Call 73.670 6.830 6.830 0.000   0 6.830
MQGJW8 17/12/2015 Put 73.670 4.840 4.840 0.000   0 4.840
MQGL18 17/12/2015 Call 74.660 6.250 6.250 0.000   0 6.250
MQGL28 17/12/2015 Put 74.660 5.275 5.275 0.000   0 5.275
MQGLL8 17/12/2015 Call 75.640 5.705 5.705 0.000   0 5.705
MQGLM8 17/12/2015 Put 75.640 5.750 5.750 0.000   0 5.750
MQGMR8 17/12/2015 Call 76.620 5.175 5.175 0.000   0 5.175
MQGMS8 17/12/2015 Put 76.620 6.225 6.225 0.000   0 6.225
MQGMT8 17/12/2015 Call 77.600 4.705 4.705 0.000   0 4.705
MQGMU8 17/12/2015 Put 77.600 6.755 6.755 0.000   0 6.755
MQGP98 17/12/2015 Call 78.590 4.245 4.245 0.000   0 4.245
MQGPK8 17/12/2015 Put 78.590 7.320 7.320 0.000   0 7.320
MQGRQ8 17/12/2015 Call 79.570 3.815 3.815 0.000   0 3.815
MQGRR8 17/12/2015 Put 79.570 7.880 7.880 0.000   0 7.880
MQGUS8 17/12/2015 Call 80.550 3.445 3.445 0.000   10 3.445
MQGUT8 17/12/2015 Put 80.550 8.500 8.500 0.000   0 8.500
MQGUQ8 17/12/2015 Call 81.530 3.080 3.080 0.000   0 3.080
MQGUR8 17/12/2015 Put 81.530 9.135 9.135 0.000   0 9.135
MQGVN8 17/12/2015 Call 82.520 2.740 2.740 0.000   0 2.740
MQGVO8 17/12/2015 Put 82.520 9.780 9.780 0.000   0 9.780
MQGWS8 17/12/2015 Call 83.500 2.455 2.455 0.000   180 2.455
MQGWT8 17/12/2015 Put 83.500 10.490 10.490 0.000   0 10.490
MQGYE8 17/12/2015 Call 84.480 2.175 2.175 0.000   0 2.175
MQGYF8 17/12/2015 Put 84.480 11.225 11.225 0.000   8 11.225
MQGZA8 17/12/2015 Call 85.460 1.935 1.935 0.000   0 1.935
MQGZH8 17/12/2015 Put 85.460 12.015 12.015 0.000   0 12.015
MQGXV8 17/12/2015 Call 98.240 0.375 0.375 0.000   0 0.375
MQGXU8 17/12/2015 Put 98.240 22.920 22.920 0.000   20 22.920
MQGBU9 23/03/2016 Call 0.010 75.710 75.710 0.000   0 75.710
MQGFW9 23/03/2016 Call 49.000 28.440 28.440 0.000   0 28.440
MQGFX9 23/03/2016 Put 49.000 0.755 0.755 0.000   0 0.755
MQGEP9 23/03/2016 Call 50.000 27.450 27.450 0.000   0 27.450
MQGEQ9 23/03/2016 Put 50.000 0.825 0.825 0.000   0 0.825
MQGEH9 23/03/2016 Call 52.000 25.490 25.490 0.000   0 25.490
MQGEI9 23/03/2016 Put 52.000 0.980 0.980 0.000   0 0.980
MQGET9 23/03/2016 Call 54.000 23.545 23.545 0.000   0 23.545
MQGEU9 23/03/2016 Put 54.000 1.150 1.150 0.000   0 1.150
MQGEJ9 23/03/2016 Call 56.000 21.630 21.630 0.000   100 21.630
MQGEK9 23/03/2016 Put 56.000 1.335 1.335 0.000   0 1.335
MQGEF9 23/03/2016 Call 58.000 19.755 19.755 0.000   130 19.755
MQGEG9 23/03/2016 Put 58.000 1.595 1.595 0.000   0 1.595
MQGE69 23/03/2016 Call 60.000 17.920 17.920 0.000   0 17.920
MQGE79 23/03/2016 Put 60.000 1.865 1.865 0.000   0 1.865
MQGE89 23/03/2016 Call 62.000 16.170 16.170 0.000   0 16.170
MQGE99 23/03/2016 Put 62.000 2.225 2.225 0.000   0 2.225
MQGER9 23/03/2016 Call 64.000 14.460 14.460 0.000   17 14.460
MQGES9 23/03/2016 Put 64.000 2.600 2.600 0.000   400 2.600
MQGEN9 23/03/2016 Call 66.000 12.885 12.885 0.000   0 12.885
MQGEO9 23/03/2016 Put 66.000 3.075 3.075 0.000   140 3.075
MQGLJ9 23/03/2016 Call 68.000 11.360 11.360 0.000   0 11.360
MQGLK9 23/03/2016 Put 68.000 3.605 3.605 0.000   0 3.605
MQGU59 23/03/2016 Call 70.000 9.965 9.965 0.000   0 9.965
MQGUC9 23/03/2016 Put 70.000 4.225 4.225 0.000   0 4.225
MQGBQ9 23/03/2016 Call 71.000 9.275 9.275 0.000   0 9.275
MQGBR9 23/03/2016 Put 71.000 4.555 4.555 0.000   0 4.555
MQGFT8 23/03/2016 Call 72.000 8.660 8.660 0.000   0 8.660
MQGFU8 23/03/2016 Put 72.000 4.945 4.945 0.000   0 4.945
MQGBH9 23/03/2016 Call 73.000 8.045 8.045 0.000   0 8.045
MQGBP9 23/03/2016 Put 73.000 5.335 5.335 0.000   0 5.335
MQGIU8 23/03/2016 Call 74.000 7.435 7.435 0.000   205 7.435
MQGIV8 23/03/2016 Put 74.000 5.735 5.735 0.000   0 5.735
MQGBS9 23/03/2016 Call 75.000 6.895 6.895 0.000   0 6.895
MQGBT9 23/03/2016 Put 75.000 6.200 6.200 0.000   0 6.200
MQGJZ8 23/03/2016 Call 76.000 6.375 6.375 0.000   40 6.375
MQGK18 23/03/2016 Put 76.000 6.680 6.680 0.000   0 6.680
MQGBF9 23/03/2016 Call 77.000 5.855 5.855 0.000   0 5.855
MQGBG9 23/03/2016 Put 77.000 7.175 7.175 0.000   0 7.175
MQGMV8 23/03/2016 Call 78.000 5.390 5.390 0.000   0 5.390
MQGMW8 23/03/2016 Put 78.000 7.725 7.725 0.000   0 7.725
MQGB69 23/03/2016 Call 79.000 4.960 4.960 0.000   0 4.960
MQGB79 23/03/2016 Put 79.000 8.305 8.305 0.000   0 8.305
MQGPL8 23/03/2016 Call 80.000 4.530 4.530 0.000   0 4.530
MQGPM8 23/03/2016 Put 80.000 8.890 8.890 0.000   0 8.890
MQGB89 23/03/2016 Call 81.000 4.140 4.140 0.000   0 4.140
MQGB99 23/03/2016 Put 81.000 9.505 9.505 0.000   0 9.505
MQGUU8 23/03/2016 Call 82.000 3.795 3.795 0.000   40 3.795
MQGUV8 23/03/2016 Put 82.000 10.155 10.155 0.000   0 10.155
MQGB49 23/03/2016 Call 83.000 3.445 3.445 0.000   0 3.445
MQGB59 23/03/2016 Put 83.000 10.810 10.810 0.000   0 10.810
MQGVP8 23/03/2016 Call 84.000 3.115 3.115 0.000   80 3.115
MQGVQ8 23/03/2016 Put 84.000 11.470 11.470 0.000   0 11.470
MQGYG8 23/03/2016 Call 86.000 2.550 2.550 0.000   0 2.550
MQGYH8 23/03/2016 Put 86.000 12.905 12.905 0.000   0 12.905
MQGSQ9 23/06/2016 Call 35.360 42.030 42.030 0.000   0 42.030
MQGSR9 23/06/2016 Put 35.360 0.275 0.275 0.000   24 0.275
MQGS99 23/06/2016 Call 40.280 37.145 37.145 0.000   0 37.145
MQGSA9 23/06/2016 Put 40.280 0.480 0.480 0.000   4 0.480
MQGRS9 23/06/2016 Call 43.220 34.215 34.215 0.000   0 34.215
MQGRT9 23/06/2016 Put 43.220 0.640 0.640 0.000   0 0.640
MQGS79 23/06/2016 Call 45.190 32.255 32.255 0.000   0 32.255
MQGS89 23/06/2016 Put 45.190 0.790 0.790 0.000   6 0.790
MQGTT9 23/06/2016 Call 46.170 31.275 31.275 0.000   0 31.275
MQGTU9 23/06/2016 Put 46.170 0.865 0.865 0.000   0 0.865
MQGTR9 23/06/2016 Call 47.150 30.300 30.300 0.000   0 30.300
MQGTS9 23/06/2016 Put 47.150 0.930 0.930 0.000   24 0.930
MQGUA9 23/06/2016 Call 48.130 29.330 29.330 0.000   0 29.330
MQGUB9 23/06/2016 Put 48.130 1.015 1.015 0.000   5 1.015
MQGUU9 23/06/2016 Call 49.120 28.355 28.355 0.000   0 28.355
MQGUV9 23/06/2016 Put 49.120 1.115 1.115 0.000   0 1.115
MQGBF7 23/06/2016 Call 51.080 26.430 26.430 0.000   0 26.430
MQGBG7 23/06/2016 Put 51.080 1.300 1.300 0.000   0 1.300
MQGCU7 23/06/2016 Call 53.050 24.510 24.510 0.000   0 24.510
MQGCV7 23/06/2016 Put 53.050 1.520 1.520 0.000   0 1.520
MQGCS7 23/06/2016 Call 55.010 22.655 22.655 0.000   0 22.655
MQGCT7 23/06/2016 Put 55.010 1.775 1.775 0.000   0 1.775
MQGFT7 23/06/2016 Call 56.980 20.800 20.800 0.000   0 20.800
MQGFU7 23/06/2016 Put 56.980 2.045 2.045 0.000   36 2.045
MQGMW7 23/06/2016 Call 58.940 19.040 19.040 0.000   80 19.040
MQGMX7 23/06/2016 Put 58.940 2.390 2.390 0.000   36 2.390
MQGTL7 23/06/2016 Call 60.900 17.295 17.295 0.000   0 17.295
MQGTM7 23/06/2016 Put 60.900 2.735 2.735 0.000   0 2.735
MQGYM7 23/06/2016 Call 62.870 15.655 15.655 0.000   0 15.655
MQGYN7 23/06/2016 Put 62.870 3.190 3.190 0.000   0 3.190
MQGU88 23/06/2016 Call 64.830 14.050 14.050 0.000   0 14.050
MQGU98 23/06/2016 Put 64.830 3.655 3.655 0.000   0 3.655
MQGFU9 23/06/2016 Call 66.800 12.585 12.585 0.000   0 12.585
MQGFV9 23/06/2016 Put 66.800 4.250 4.250 0.000   0 4.250
MQGLL9 23/06/2016 Call 68.760 11.165 11.165 0.000   0 11.165
MQGLM9 23/06/2016 Put 68.760 4.855 4.855 0.000   0 4.855
MQGQB7 23/06/2016 Call 70.730 9.875 9.875 0.000   0 9.875
MQGQC7 23/06/2016 Put 70.730 5.605 5.605 0.000   0 5.605
MQGFV8 23/06/2016 Call 72.690 8.650 8.650 0.000   0 8.650
MQGFW8 23/06/2016 Put 72.690 6.385 6.385 0.000   0 6.385
MQGJX8 23/06/2016 Call 74.660 7.540 7.540 0.000   0 7.540
MQGJY8 23/06/2016 Put 74.660 7.295 7.295 0.000   0 7.295
MQGLD8 23/06/2016 Call 76.620 6.515 6.515 0.000   0 6.515
MQGLE8 23/06/2016 Put 76.620 8.265 8.265 0.000   0 8.265
MQGMX8 23/06/2016 Call 78.590 5.585 5.585 0.000   0 5.585
MQGMY8 23/06/2016 Put 78.590 9.340 9.340 0.000   0 9.340
MQGRU8 23/06/2016 Call 80.550 4.775 4.775 0.000   0 4.775
MQGRV8 23/06/2016 Put 80.550 10.505 10.505 0.000   0 10.505
MQGUW8 23/06/2016 Call 82.520 4.035 4.035 0.000   0 4.035
MQGUX8 23/06/2016 Put 82.520 11.735 11.735 0.000   0 11.735
MQGWU8 23/06/2016 Call 84.480 3.420 3.420 0.000   0 3.420
MQGWV8 23/06/2016 Put 84.480 13.080 13.080 0.000   0 13.080
MQGYI8 23/06/2016 Call 86.450 2.885 2.885 0.000   0 2.885
MQGYJ8 23/06/2016 Put 86.450 14.470 14.470 0.000   0 14.470
MQGM48 22/12/2016 Call 47.000 30.440 30.440 0.000   0 30.440
MQGM58 22/12/2016 Put 47.000 1.480 1.480 0.000   3 1.480
MQGME7 22/12/2016 Call 48.000 29.450 29.450 0.000   0 29.450
MQGMF7 22/12/2016 Put 48.000 1.580 1.580 0.000   0 1.580
MQGLQ7 22/12/2016 Call 49.000 28.465 28.465 0.000   0 28.465
MQGLR7 22/12/2016 Put 49.000 1.705 1.705 0.000   0 1.705
MQGR67 22/12/2016 Call 50.000 27.495 27.495 0.000   0 27.495
MQGR97 22/12/2016 Put 50.000 1.830 1.830 0.000   0 1.830
MQGTN7 22/12/2016 Call 52.000 25.560 25.560 0.000   0 25.560
MQGTO7 22/12/2016 Put 52.000 2.090 2.090 0.000   0 2.090
MQGUG7 22/12/2016 Call 54.000 23.670 23.670 0.000   0 23.670
MQGUH7 22/12/2016 Put 54.000 2.410 2.410 0.000   0 2.410
MQGTP7 22/12/2016 Call 56.000 21.820 21.820 0.000   0 21.820
MQGTQ7 22/12/2016 Put 56.000 2.775 2.775 0.000   4 2.775
MQGLO7 22/12/2016 Call 58.000 20.020 20.020 0.000   0 20.020
MQGLP7 22/12/2016 Put 58.000 3.175 3.175 0.000   8 3.175
MQGLM7 22/12/2016 Call 60.000 18.330 18.330 0.000   0 18.330
MQGLN7 22/12/2016 Put 60.000 3.655 3.655 0.000   0 3.655
MQGMC7 22/12/2016 Call 62.000 16.685 16.685 0.000   0 16.685
MQGMD7 22/12/2016 Put 62.000 4.140 4.140 0.000   0 4.140
MQGKT8 22/12/2016 Call 64.000 15.175 15.175 0.000   0 15.175
MQGKU8 22/12/2016 Put 64.000 4.740 4.740 0.000   0 4.740
MQGC99 22/12/2016 Call 66.000 13.720 13.720 0.000   0 13.720
MQGCF9 22/12/2016 Put 66.000 5.350 5.350 0.000   0 5.350
MQGLN9 22/12/2016 Call 68.000 12.370 12.370 0.000   0 12.370
MQGLO9 22/12/2016 Put 68.000 6.060 6.060 0.000   0 6.060
MQGUD9 22/12/2016 Call 70.000 11.090 11.090 0.000   60 11.090
MQGUE9 22/12/2016 Put 70.000 6.805 6.805 0.000   0 6.805
MQGFX8 22/12/2016 Call 72.000 9.895 9.895 0.000   0 9.895
MQGFY8 22/12/2016 Put 72.000 7.645 7.645 0.000   0 7.645
MQGIW8 22/12/2016 Call 74.000 8.790 8.790 0.000   0 8.790
MQGIX8 22/12/2016 Put 74.000 8.545 8.545 0.000   0 8.545
MQGK28 22/12/2016 Call 76.000 7.745 7.745 0.000   0 7.745
MQGK38 22/12/2016 Put 76.000 9.525 9.525 0.000   0 9.525
MQGMZ8 22/12/2016 Call 78.000 6.820 6.820 0.000   0 6.820
MQGN18 22/12/2016 Put 78.000 10.585 10.585 0.000   0 10.585
MQGPN8 22/12/2016 Call 80.000 5.940 5.940 0.000   0 5.940
MQGPO8 22/12/2016 Put 80.000 11.710 11.710 0.000   0 11.710
MQGUY8 22/12/2016 Call 82.000 5.190 5.190 0.000   0 5.190
MQGUZ8 22/12/2016 Put 82.000 12.920 12.920 0.000   0 12.920
MQGVR8 22/12/2016 Call 84.000 4.465 4.465 0.000   0 4.465
MQGVS8 22/12/2016 Put 84.000 14.190 14.190 0.000   0 14.190
MQGYK8 22/12/2016 Call 86.000 3.860 3.860 0.000   0 3.860
MQGYL8 22/12/2016 Put 86.000 15.535 15.535 0.000   0 15.535
MQGBK7 29/06/2017 Call 49.000 28.425 28.425 0.000   0 28.425
MQGBL7 29/06/2017 Put 49.000 1.185 1.185 0.000   0 1.185
MQGWM9 29/06/2017 Call 50.000 27.425 27.425 0.000   0 27.425
MQGWN9 29/06/2017 Put 50.000 1.345 1.345 0.000   9 1.345
MQGW19 29/06/2017 Call 52.000 25.430 25.430 0.000   0 25.430
MQGW29 29/06/2017 Put 52.000 1.675 1.675 0.000   1 1.675
MQGW59 29/06/2017 Call 54.000 23.435 23.435 0.000   0 23.435
MQGW69 29/06/2017 Put 54.000 2.070 2.070 0.000   15 2.070
MQGW79 29/06/2017 Call 56.000 21.440 21.440 0.000   0 21.440
MQGW89 29/06/2017 Put 56.000 2.500 2.500 0.000   15 2.500
MQGW99 29/06/2017 Call 58.000 19.450 19.450 0.000   0 19.450
MQGWA9 29/06/2017 Put 58.000 3.015 3.015 0.000   30 3.015
MQGWB9 29/06/2017 Call 60.000 17.480 17.480 0.000   0 17.480
MQGWC9 29/06/2017 Put 60.000 3.570 3.570 0.000   0 3.570
MQGWF9 29/06/2017 Call 62.000 15.555 15.555 0.000   0 15.555
MQGWG9 29/06/2017 Put 62.000 4.210 4.210 0.000   0 4.210
MQGVY9 29/06/2017 Call 64.000 13.795 13.795 0.000   0 13.795
MQGVZ9 29/06/2017 Put 64.000 4.895 4.895 0.000   0 4.895
MQGWD9 29/06/2017 Call 66.000 12.210 12.210 0.000   2 12.210
MQGWE9 29/06/2017 Put 66.000 5.670 5.670 0.000   0 5.670
MQGW39 29/06/2017 Call 68.000 10.810 10.810 0.000   0 10.810
MQGW49 29/06/2017 Put 68.000 6.490 6.490 0.000   0 6.490
MQGYC9 29/06/2017 Call 70.000 9.565 9.565 0.000   0 9.565
MQGYD9 29/06/2017 Put 70.000 7.395 7.395 0.000   0 7.395
MQGFZ8 29/06/2017 Call 72.000 8.470 8.470 0.000   0 8.470
MQGG18 29/06/2017 Put 72.000 8.360 8.360 0.000   0 8.360
MQGIY8 29/06/2017 Call 74.000 7.485 7.485 0.000   100 7.485
MQGIZ8 29/06/2017 Put 74.000 9.380 9.380 0.000   0 9.380
MQGK48 29/06/2017 Call 76.000 6.595 6.595 0.000   0 6.595
MQGK58 29/06/2017 Put 76.000 10.490 10.490 0.000   0 10.490
MQGN28 29/06/2017 Call 78.000 5.800 5.800 0.000   0 5.800
MQGN38 29/06/2017 Put 78.000 11.630 11.630 0.000   0 11.630
MQGPP8 29/06/2017 Call 80.000 5.080 5.080 0.000   0 5.080
MQGPQ8 29/06/2017 Put 80.000 12.880 12.880 0.000   0 12.880
MQGV18 29/06/2017 Call 82.000 4.450 4.450 0.000   0 4.450
MQGV28 29/06/2017 Put 82.000 14.130 14.130 0.000   0 14.130
MQGVT8 29/06/2017 Call 84.000 3.880 3.880 0.000   0 3.880
MQGVU8 29/06/2017 Put 84.000 15.500 15.500 0.000   0 15.500
MQGYM8 29/06/2017 Call 86.000 3.370 3.370 0.000   0 3.370
MQGYN8 29/06/2017 Put 86.000 16.880 16.880 0.000   0 16.880
MQGWX7 21/12/2017 Call 49.000 28.425 28.425 0.000   0 28.425
MQGWY7 21/12/2017 Put 49.000 1.265 1.265 0.000   0 1.265
MQGWZ7 21/12/2017 Call 50.000 27.425 27.425 0.000   0 27.425
MQGX17 21/12/2017 Put 50.000 1.440 1.440 0.000   0 1.440
MQGX87 21/12/2017 Call 52.000 25.430 25.430 0.000   0 25.430
MQGX97 21/12/2017 Put 52.000 1.825 1.825 0.000   10 1.825
MQGX67 21/12/2017 Call 54.000 23.440 23.440 0.000   0 23.440
MQGX77 21/12/2017 Put 54.000 2.285 2.285 0.000   0 2.285
MQGXA7 21/12/2017 Call 56.000 21.450 21.450 0.000   0 21.450
MQGXB7 21/12/2017 Put 56.000 2.810 2.810 0.000   20 2.810
MQGXC7 21/12/2017 Call 58.000 19.485 19.485 0.000   0 19.485
MQGXD7 21/12/2017 Put 58.000 3.400 3.400 0.000   0 3.400
MQGWV7 21/12/2017 Call 60.000 17.610 17.610 0.000   0 17.610
MQGWW7 21/12/2017 Put 60.000 4.070 4.070 0.000   25 4.070
MQGX27 21/12/2017 Call 62.000 15.900 15.900 0.000   0 15.900
MQGX37 21/12/2017 Put 62.000 4.795 4.795 0.000   0 4.795
MQGX47 21/12/2017 Call 64.000 14.330 14.330 0.000   400 14.330
MQGX57 21/12/2017 Put 64.000 5.605 5.605 0.000   0 5.605
MQGXI7 21/12/2017 Call 66.000 12.960 12.960 0.000   400 12.960
MQGXK7 21/12/2017 Put 66.000 6.480 6.480 0.000   0 6.480
MQGBV8 21/12/2017 Call 68.000 11.735 11.735 0.000   0 11.735
MQGBW8 21/12/2017 Put 68.000 7.410 7.410 0.000   0 7.410
MQGC28 21/12/2017 Call 70.000 10.640 10.640 0.000   0 10.640
MQGC38 21/12/2017 Put 70.000 8.435 8.435 0.000   0 8.435
MQGG28 21/12/2017 Call 72.000 9.625 9.625 0.000   0 9.625
MQGG38 21/12/2017 Put 72.000 9.470 9.470 0.000   0 9.470
MQGJ18 21/12/2017 Call 74.000 8.725 8.725 0.000   0 8.725
MQGJ28 21/12/2017 Put 74.000 10.640 10.640 0.000   0 10.640
MQGK68 21/12/2017 Call 76.000 7.890 7.890 0.000   0 7.890
MQGK78 21/12/2017 Put 76.000 11.815 11.815 0.000   0 11.815
MQGN48 21/12/2017 Call 78.000 7.120 7.120 0.000   0 7.120
MQGN58 21/12/2017 Put 78.000 13.060 13.060 0.000   0 13.060
MQGPR8 21/12/2017 Call 80.000 6.450 6.450 0.000   0 6.450
MQGPS8 21/12/2017 Put 80.000 14.375 14.375 0.000   0 14.375
MQGV38 21/12/2017 Call 82.000 5.805 5.805 0.000   0 5.805
MQGV48 21/12/2017 Put 82.000 15.695 15.695 0.000   0 15.695
MQGVV8 21/12/2017 Call 84.000 5.245 5.245 0.000   0 5.245
MQGVW8 21/12/2017 Put 84.000 17.105 17.105 0.000   0 17.105
MQGYO8 21/12/2017 Call 86.000 4.740 4.740 0.000   0 4.740
MQGYP8 21/12/2017 Put 86.000 18.550 18.550 0.000   0 18.550

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.