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 57.820 Up 1.860 57.550 57.900 57.160 57.820 56.440 2,710,534 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGPL7 29/01/2015 Call 0.010 57.980 57.980 0.000   0 57.980
MQGIT7 29/01/2015 Call 0.110 57.710 57.710 0.000   0 57.710
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGUU7 29/01/2015 Call 35.510 22.415 22.415 0.000   0 22.415
MQGUT7 29/01/2015 Put 35.510 0.000 0.000 0.000   0 0.000
MQGUV7 29/01/2015 Call 38.510 19.425 19.425 0.000   100 19.425
MQGV77 29/01/2015 Put 38.510 0.000 0.000 0.000   0 0.000
MQGSC7 29/01/2015 Call 41.010 16.930 16.930 0.000   66 16.930
MQGSD7 29/01/2015 Put 41.010 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 14.445 14.445 0.000   0 14.445
MQGM97 29/01/2015 Put 43.510 0.002 0.002 0.000   0 0.002
MQGMB7 29/01/2015 Call 44.010 13.945 13.945 0.000   176 13.945
MQGMG7 29/01/2015 Put 44.010 0.003 0.003 0.000   0 0.003
MQGMI7 29/01/2015 Call 44.510 13.450 13.450 0.000   65 13.450
MQGMH7 29/01/2015 Put 44.510 0.004 0.004 0.000   0 0.004
MQGSE7 29/01/2015 Call 45.010 12.955 12.955 0.000   240 12.955
MQGSF7 29/01/2015 Put 45.010 0.006 0.006 0.000   0 0.006
MQGSG7 29/01/2015 Call 45.510 12.460 12.460 0.000   50 12.460
MQGSH7 29/01/2015 Put 45.510 0.008 0.008 0.000   100 0.008
MQGZG9 29/01/2015 Call 48.010 10.015 10.015 0.000   0 10.015
MQGZF9 29/01/2015 Put 48.010 0.045 0.045 0.000   350 0.045
MQGZH9 29/01/2015 Call 49.010 9.065 9.065 0.000   53 9.065
MQGZI9 29/01/2015 Put 49.010 0.075 0.075 0.000   70 0.075
MQGDU7 29/01/2015 Call 49.500 8.605 8.605 0.000   0 8.605
MQGDV7 29/01/2015 Put 49.500 0.100 0.100 0.000   134 0.100
MQGKJ7 29/01/2015 Call 49.510 8.595 8.595 0.000   0 8.595
MQGKI7 29/01/2015 Put 49.510 0.100 0.100 0.000   0 0.100
MQGB97 29/01/2015 Call 50.000 8.105 8.105 0.000   100 8.105
MQGBH7 29/01/2015 Put 50.000 0.115 0.115 0.200 30 884 0.115
MQGZK9 29/01/2015 Call 50.010 8.095 8.095 0.000   0 8.095
MQGZJ9 29/01/2015 Put 50.010 0.120 0.120 0.000   370 0.120
MQGB17 29/01/2015 Call 51.000 7.130 7.130 0.000   0 7.130
MQGB27 29/01/2015 Put 51.000 0.150 0.150 0.000   111 0.150
MQGZL9 29/01/2015 Call 51.010 7.120 7.120 0.000   13 7.120
MQGZM9 29/01/2015 Put 51.010 0.150 0.150 0.150 100 106 0.150
MQGZV9 29/01/2015 Call 52.000 6.175 6.175 6.000 210 170 6.175
MQGZW9 29/01/2015 Put 52.000 0.195 0.195 0.000   433 0.195
MQGZO9 29/01/2015 Call 52.010 6.165 6.165 0.000   0 6.165
MQGZN9 29/01/2015 Put 52.010 0.195 0.195 0.000   101 0.195
MQGZ49 29/01/2015 Call 53.000 5.230 5.230 0.000   0 5.230
MQGZ59 29/01/2015 Put 53.000 0.255 0.255 0.000   976 0.255
MQGS67 29/01/2015 Call 53.010 5.220 5.220 0.000   0 5.220
MQGS77 29/01/2015 Put 53.010 0.255 0.255 0.000   30 0.255
MQGZ29 29/01/2015 Call 54.000 4.305 4.305 0.000   0 4.305
MQGZ39 29/01/2015 Put 54.000 0.340 0.340 0.390 270 840 0.340
MQGI97 29/01/2015 Call 54.010 4.300 4.300 0.000   25 4.300
MQGIF7 29/01/2015 Put 54.010 0.340 0.340 0.000 30 360 0.340
MQGYM9 29/01/2015 Call 55.000 3.425 3.425 0.000 160 235 3.425
MQGYN9 29/01/2015 Put 55.000 0.465 0.465 0.520 115 2,667 0.465
MQGS97 29/01/2015 Call 55.010 3.415 3.415 0.000   60 3.415
MQGS87 29/01/2015 Put 55.010 0.460 0.460 0.000   30 0.460
MQGYK9 29/01/2015 Call 56.000 2.605 2.605 2.200 20 225 2.605
MQGYL9 29/01/2015 Put 56.000 0.650 0.650 1.030 10 2,257 0.650
MQGML7 29/01/2015 Call 56.010 2.595 2.595 0.000   279 2.595
MQGMM7 29/01/2015 Put 56.010 0.645 0.645 0.000 30 470 0.645
MQGMO7 29/01/2015 Call 56.510 2.225 2.225 0.000   0 2.225
MQGMN7 29/01/2015 Put 56.510 0.770 0.770 0.000   1,048 0.770
MQGYI9 29/01/2015 Call 57.000 1.880 1.880 1.650 770 1,080 1.880
MQGYJ9 29/01/2015 Put 57.000 0.920 0.920 1.350 75 2,066 0.920
MQGRM7 29/01/2015 Call 57.010 1.870 1.870 0.000   1,118 1.870
MQGRL7 29/01/2015 Put 57.010 0.915 0.915 1.200 10 351 0.915
MQGV97 29/01/2015 Call 57.510 1.555 1.555 1.200 2 495 1.555
MQGV87 29/01/2015 Put 57.510 1.095 1.095 0.000   404 1.095
MQGZ89 29/01/2015 Call 58.000 1.275 1.275 1.000 452 1,292 1.275
MQGZ99 29/01/2015 Put 58.000 1.310 1.310 1.375 1 539 1.310
MQGRN7 29/01/2015 Call 58.010 1.265 1.265 0.680 50 55 1.265
MQGRO7 29/01/2015 Put 58.010 1.300 1.300 0.000   2,034 1.300
MQGSM7 29/01/2015 Call 58.510 1.020 1.020 0.000   0 1.020
MQGSN7 29/01/2015 Put 58.510 1.545 1.545 0.000   630 1.545
MQGYG9 29/01/2015 Call 59.000 0.805 0.805 0.620 494 1,378 0.805
MQGYH9 29/01/2015 Put 59.000 1.840 1.840 0.000   115 1.840
MQGRQ7 29/01/2015 Call 59.010 0.800 0.800 0.470 50 300 0.800
MQGRP7 29/01/2015 Put 59.010 1.825 1.825 0.000   996 1.825
MQGYE9 29/01/2015 Call 60.000 0.480 0.480 0.330 1,024 2,787 0.480
MQGYF9 29/01/2015 Put 60.000 2.520 2.520 0.000   431 2.520
MQGRR7 29/01/2015 Call 60.010 0.475 0.475 0.000   0 0.475
MQGRS7 29/01/2015 Put 60.010 2.490 2.490 0.000   553 2.490
MQGYQ9 29/01/2015 Call 61.000 0.270 0.270 0.235 1 2,359 0.270
MQGYR9 29/01/2015 Put 61.000 3.325 3.325 0.000   865 3.325
MQGQT7 29/01/2015 Call 61.010 0.270 0.270 0.000   387 0.270
MQGQU7 29/01/2015 Put 61.010 3.280 3.280 0.000 300 400 3.280
MQGYO9 29/01/2015 Call 62.000 0.145 0.145 0.095 66 1,359 0.145
MQGYP9 29/01/2015 Put 62.000 4.235 4.235 0.000   63 4.235
MQGQW7 29/01/2015 Call 62.010 0.145 0.145 0.000   240 0.145
MQGQV7 29/01/2015 Put 62.010 4.165 4.165 5.100 510 911 4.165
MQGYW9 29/01/2015 Call 63.000 0.080 0.080 0.000   717 0.080
MQGYX9 29/01/2015 Put 63.000 5.200 5.200 0.000   0 5.200
MQGYZ9 29/01/2015 Call 64.000 0.045 0.045 0.000   154 0.045
MQGZ19 29/01/2015 Put 64.000 6.190 6.190 0.000   0 6.190
MQGYS9 29/01/2015 Call 65.000 0.025 0.025 0.000   300 0.025
MQGYT9 29/01/2015 Put 65.000 7.185 7.185 0.000   0 7.185
MQGYU9 29/01/2015 Call 66.000 0.010 0.010 0.000   0 0.010
MQGYV9 29/01/2015 Put 66.000 8.180 8.180 0.000   0 8.180
MQGZ69 29/01/2015 Call 67.000 0.006 0.006 0.000   150 0.006
MQGZ79 29/01/2015 Put 67.000 9.180 9.180 0.000   0 9.180
MQGPO7 29/01/2015 Call 68.000 0.003 0.003 0.000   0 0.003
MQGPP7 29/01/2015 Put 68.000 10.180 10.180 0.000   0 10.180
MQGQ17 29/01/2015 Call 69.000 0.001 0.001 0.000   180 0.001
MQGQ27 29/01/2015 Put 69.000 11.180 11.180 0.000   0 11.180
MQGTX7 26/02/2015 Call 0.010 58.105 58.105 0.000   0 58.105
MQGQN7 26/02/2015 Call 31.510 26.470 26.470 0.000   200 26.470
MQGQO7 26/02/2015 Put 31.510 0.000 0.000 0.000   0 0.000
MQGWB7 26/02/2015 Call 47.000 11.290 11.290 0.000   0 11.290
MQGWC7 26/02/2015 Put 47.000 0.195 0.195 0.000   0 0.195
MQGUO7 26/02/2015 Call 49.010 9.340 9.340 0.000   0 9.340
MQGUN7 26/02/2015 Put 49.010 0.255 0.255 0.000   0 0.255
MQGL97 26/02/2015 Call 49.500 8.865 8.865 0.000   0 8.865
MQGLA7 26/02/2015 Put 49.500 0.275 0.275 0.340 10 10 0.275
MQGUP7 26/02/2015 Call 49.510 8.855 8.855 0.000   0 8.855
MQGUQ7 26/02/2015 Put 49.510 0.270 0.270 0.000   0 0.270
MQGI77 26/02/2015 Call 50.000 8.385 8.385 0.000   3 8.385
MQGI87 26/02/2015 Put 50.000 0.295 0.295 0.000   17 0.295
MQGKL7 26/02/2015 Call 50.010 8.375 8.375 0.000   0 8.375
MQGKK7 26/02/2015 Put 50.010 0.295 0.295 0.000   30 0.295
MQGG17 26/02/2015 Call 51.000 7.435 7.435 0.000   0 7.435
MQGG27 26/02/2015 Put 51.000 0.350 0.350 0.000   75 0.350
MQGIV7 26/02/2015 Call 51.010 7.425 7.425 0.000   0 7.425
MQGIU7 26/02/2015 Put 51.010 0.345 0.345 0.000   0 0.345
MQGG57 26/02/2015 Call 52.000 6.500 6.500 0.000   0 6.500
MQGG67 26/02/2015 Put 52.000 0.415 0.415 0.000 40 85 0.415
MQGJ17 26/02/2015 Call 52.010 6.490 6.490 0.000   0 6.490
MQGJ27 26/02/2015 Put 52.010 0.415 0.415 0.000   100 0.415
MQGG37 26/02/2015 Call 53.000 5.595 5.595 0.000   0 5.595
MQGG47 26/02/2015 Put 53.000 0.515 0.515 0.000   0 0.515
MQGJ47 26/02/2015 Call 53.010 5.580 5.580 0.000   0 5.580
MQGJ37 26/02/2015 Put 53.010 0.510 0.510 0.000   0 0.510
MQGEW7 26/02/2015 Call 54.000 4.715 4.715 0.000   0 4.715
MQGEX7 26/02/2015 Put 54.000 0.645 0.645 0.000   97 0.645
MQGEY7 26/02/2015 Call 55.000 3.880 3.880 3.700 4 4 3.880
MQGEZ7 26/02/2015 Put 55.000 0.815 0.815 0.000   462 0.815
MQGF17 26/02/2015 Call 56.000 3.105 3.105 0.000   35 3.105
MQGF27 26/02/2015 Put 56.000 1.045 1.045 1.250 400 980 1.045
MQGMP7 26/02/2015 Call 56.010 3.100 3.100 0.000   30 3.100
MQGMY7 26/02/2015 Put 56.010 1.040 1.040 0.000   1,040 1.040
MQGN17 26/02/2015 Call 56.510 2.745 2.745 0.000   0 2.745
MQGMZ7 26/02/2015 Put 56.510 1.180 1.180 0.000   10 1.180
MQGF37 26/02/2015 Call 57.000 2.410 2.410 0.000   2 2.410
MQGF47 26/02/2015 Put 57.000 1.355 1.355 1.670 8 217 1.355
MQGRU7 26/02/2015 Call 57.010 2.405 2.405 0.000   10 2.405
MQGRT7 26/02/2015 Put 57.010 1.340 1.340 1.710 60 1,160 1.340
MQGFK7 26/02/2015 Call 58.000 1.805 1.805 0.000   36 1.805
MQGFL7 26/02/2015 Put 58.000 1.750 1.750 0.000   299 1.750
MQGRX7 26/02/2015 Call 58.010 1.800 1.800 0.000   0 1.800
MQGRY7 26/02/2015 Put 58.010 1.730 1.730 0.000   0 1.730
MQGFG7 26/02/2015 Call 59.000 1.305 1.305 1.210 12 1,228 1.305
MQGFJ7 26/02/2015 Put 59.000 2.255 2.255 0.000   6 2.255
MQGS17 26/02/2015 Call 59.010 1.300 1.300 0.000   0 1.300
MQGRZ7 26/02/2015 Put 59.010 2.220 2.220 2.800 10 10 2.220
MQGF57 26/02/2015 Call 60.000 0.910 0.910 0.820 110 324 0.910
MQGF87 26/02/2015 Put 60.000 2.865 2.865 0.000   63 2.865
MQGS47 26/02/2015 Call 60.010 0.905 0.905 0.000   80 0.905
MQGS57 26/02/2015 Put 60.010 2.820 2.820 0.000   20 2.820
MQGF97 26/02/2015 Call 61.000 0.615 0.615 0.000   889 0.615
MQGFF7 26/02/2015 Put 61.000 3.590 3.590 0.000   55 3.590
MQGFM7 26/02/2015 Call 62.000 0.410 0.410 0.000   646 0.410
MQGFN7 26/02/2015 Put 62.000 4.410 4.410 0.000   6 4.410
MQGQX7 26/02/2015 Call 62.010 0.410 0.410 0.000   0 0.410
MQGQY7 26/02/2015 Put 62.010 4.320 4.320 0.000   0 4.320
MQGFO7 26/02/2015 Call 63.000 0.270 0.270 0.000   2,492 0.270
MQGFV7 26/02/2015 Put 63.000 5.310 5.310 0.000   0 5.310
MQGR17 26/02/2015 Call 63.010 0.275 0.275 0.000   0 0.275
MQGQZ7 26/02/2015 Put 63.010 5.195 5.195 5.300 380 350 5.195
MQGFW7 26/02/2015 Call 64.000 0.185 0.185 0.105 30 107 0.185
MQGFX7 26/02/2015 Put 64.000 6.255 6.255 0.000   0 6.255
MQGFY7 26/02/2015 Call 65.000 0.130 0.130 0.000   1,072 0.130
MQGFZ7 26/02/2015 Put 65.000 7.225 7.225 0.000   0 7.225
MQGI57 26/02/2015 Call 66.000 0.100 0.100 0.000   50 0.100
MQGI67 26/02/2015 Put 66.000 8.215 8.215 0.000   0 8.215
MQGMJ7 26/02/2015 Call 67.000 0.075 0.075 0.000   0 0.075
MQGMK7 26/02/2015 Put 67.000 9.205 9.205 0.000   0 9.205
MQGPQ7 26/02/2015 Call 68.000 0.065 0.065 0.000   0 0.065
MQGPR7 26/02/2015 Put 68.000 10.205 10.205 0.000   0 10.205
MQGQ37 26/02/2015 Call 69.000 0.055 0.055 0.000   250 0.055
MQGQ47 26/02/2015 Put 69.000 11.205 11.205 0.000   0 11.205
MQGEV9 26/03/2015 Call 0.010 58.235 58.235 0.000   0 58.235
MQGQK7 26/03/2015 Call 31.610 26.440 26.440 0.000   109 26.440
MQGQJ7 26/03/2015 Put 31.610 0.000 0.000 0.000   0 0.000
MQGVA7 26/03/2015 Call 32.430 25.625 25.625 0.000   0 25.625
MQGVB7 26/03/2015 Put 32.430 0.001 0.001 0.000   0 0.001
MQGDO7 26/03/2015 Call 34.380 23.690 23.690 0.000   0 23.690
MQGDP7 26/03/2015 Put 34.380 0.003 0.003 0.000   50 0.003
MQGNU9 26/03/2015 Call 39.300 18.820 18.820 0.000   319 18.820
MQGNV9 26/03/2015 Put 39.300 0.025 0.025 0.130 9 18 0.025
MQGT79 26/03/2015 Call 42.250 15.930 15.930 0.000   45 15.930
MQGT29 26/03/2015 Put 42.250 0.075 0.075 0.000   0 0.075
MQGRS8 26/03/2015 Call 43.220 14.990 14.990 0.000   0 14.990
MQGRT8 26/03/2015 Put 43.220 0.105 0.105 0.000   142 0.105
MQGK59 26/03/2015 Call 43.230 14.980 14.980 0.000   67 14.980
MQGK49 26/03/2015 Put 43.230 0.105 0.105 0.000   16 0.105
MQGK99 26/03/2015 Call 45.200 13.085 13.085 0.000   125 13.085
MQGK89 26/03/2015 Put 45.200 0.170 0.170 0.000   600 0.170
MQGRW8 26/03/2015 Call 46.170 12.160 12.160 0.000   0 12.160
MQGRX8 26/03/2015 Put 46.170 0.215 0.215 0.000   96 0.215
MQGKA9 26/03/2015 Call 46.180 12.150 12.150 0.000   167 12.150
MQGKB9 26/03/2015 Put 46.180 0.215 0.215 0.000   81 0.215
MQGTG8 26/03/2015 Call 47.150 11.230 11.230 0.000   0 11.230
MQGTH8 26/03/2015 Put 47.150 0.255 0.255 0.000   36 0.255
MQGKD9 26/03/2015 Call 47.160 11.220 11.220 0.000   47 11.220
MQGKC9 26/03/2015 Put 47.160 0.260 0.260 0.000   370 0.260
MQGXA8 26/03/2015 Call 48.130 10.305 10.305 0.000   0 10.305
MQGXB8 26/03/2015 Put 48.130 0.310 0.310 0.000   260 0.310
MQGG39 26/03/2015 Call 48.630 9.840 9.840 0.000   0 9.840
MQGG49 26/03/2015 Put 48.630 0.330 0.330 0.000   10 0.330
MQGZB8 26/03/2015 Call 49.120 9.380 9.380 0.000   0 9.380
MQGZC8 26/03/2015 Put 49.120 0.355 0.355 0.000   122 0.355
MQGDR9 26/03/2015 Call 50.100 8.480 8.480 0.000   40 8.480
MQGDS9 26/03/2015 Put 50.100 0.425 0.425 0.000   180 0.425
MQGN69 26/03/2015 Call 50.110 8.470 8.470 0.000   53 8.470
MQGN79 26/03/2015 Put 50.110 0.420 0.420 0.000   1,150 0.420
MQGN99 26/03/2015 Call 50.600 8.025 8.025 0.000   0 8.025
MQGN89 26/03/2015 Put 50.600 0.455 0.455 0.000   0 0.455
MQGBI9 26/03/2015 Call 51.080 7.590 7.590 0.000   0 7.590
MQGBJ9 26/03/2015 Put 51.080 0.495 0.495 0.000   0 0.495
MQGNK9 26/03/2015 Call 51.090 7.585 7.585 0.000   0 7.585
MQGNL9 26/03/2015 Put 51.090 0.500 0.500 0.000   110 0.500
MQGNN9 26/03/2015 Call 51.580 7.145 7.145 0.000   0 7.145
MQGNM9 26/03/2015 Put 51.580 0.545 0.545 0.000   0 0.545
MQGDT9 26/03/2015 Call 52.060 6.725 6.725 0.000   0 6.725
MQGDU9 26/03/2015 Put 52.060 0.605 0.605 0.000   16 0.605
MQGJM9 26/03/2015 Call 52.070 6.715 6.715 0.000   162 6.715
MQGJL9 26/03/2015 Put 52.070 0.595 0.595 0.000   30 0.595
MQGNO9 26/03/2015 Call 52.560 6.290 6.290 0.000   0 6.290
MQGNP9 26/03/2015 Put 52.560 0.655 0.655 0.000   7 0.655
MQGCI7 26/03/2015 Call 53.050 5.870 5.870 0.000   0 5.870
MQGCJ7 26/03/2015 Put 53.050 0.730 0.730 0.000   184 0.730
MQGJN9 26/03/2015 Call 53.060 5.860 5.860 0.000   0 5.860
MQGJO9 26/03/2015 Put 53.060 0.725 0.725 0.000   20 0.725
MQGDZ9 26/03/2015 Call 54.030 5.050 5.050 0.000   0 5.050
MQGE19 26/03/2015 Put 54.030 0.885 0.885 0.000   72 0.885
MQGJQ9 26/03/2015 Call 54.040 5.040 5.040 0.000   0 5.040
MQGJP9 26/03/2015 Put 54.040 0.880 0.880 0.000   1,613 0.880
MQGCG7 26/03/2015 Call 55.010 4.275 4.275 0.000   0 4.275
MQGCH7 26/03/2015 Put 55.010 1.095 1.095 0.000   1,089 1.095
MQGDP9 26/03/2015 Call 55.990 3.545 3.545 0.000   3 3.545
MQGDQ9 26/03/2015 Put 55.990 1.350 1.350 0.000   152 1.350
MQGFH7 26/03/2015 Call 56.980 2.870 2.870 0.000   50 2.870
MQGFI7 26/03/2015 Put 56.980 1.665 1.665 0.000   542 1.665
MQGNY9 26/03/2015 Call 56.990 2.860 2.860 0.000 10 550 2.860
MQGNZ9 26/03/2015 Put 56.990 1.640 1.640 0.000   111 1.640
MQGDX9 26/03/2015 Call 57.960 2.275 2.275 0.000   40 2.275
MQGDY9 26/03/2015 Put 57.960 2.055 2.055 0.000   30 2.055
MQGNX9 26/03/2015 Call 57.970 2.270 2.270 0.000   71 2.270
MQGNW9 26/03/2015 Put 57.970 2.025 2.025 0.000   1,810 2.025
MQGMQ7 26/03/2015 Call 58.940 1.755 1.755 1.380 7 63 1.755
MQGMR7 26/03/2015 Put 58.940 2.520 2.520 0.000   110 2.520
MQGE29 26/03/2015 Call 59.920 1.320 1.320 1.080 49 1,125 1.320
MQGE39 26/03/2015 Put 59.920 3.080 3.080 0.000   171 3.080
MQGTD7 26/03/2015 Call 60.900 0.965 0.965 0.000   153 0.965
MQGTE7 26/03/2015 Put 60.900 3.725 3.725 0.000   6 3.725
MQGE49 26/03/2015 Call 61.890 0.685 0.685 0.000   185 0.685
MQGE59 26/03/2015 Put 61.890 4.455 4.455 0.000   0 4.455
MQGZP9 26/03/2015 Call 61.900 0.685 0.685 0.520 20 78 0.685
MQGZQ9 26/03/2015 Put 61.900 4.350 4.350 0.000   77 4.350
MQGYE7 26/03/2015 Call 62.870 0.475 0.475 0.000   1,624 0.475
MQGYF7 26/03/2015 Put 62.870 5.255 5.255 0.000   52 5.255
MQGZS9 26/03/2015 Call 62.880 0.480 0.480 0.000   6 0.480
MQGZR9 26/03/2015 Put 62.880 5.110 5.110 0.000   0 5.110
MQGDN9 26/03/2015 Call 63.850 0.325 0.325 0.000   92 0.325
MQGDO9 26/03/2015 Put 63.850 6.115 6.115 0.000   0 6.115
MQGZT9 26/03/2015 Call 63.860 0.325 0.325 0.240 40 38 0.325
MQGZU9 26/03/2015 Put 63.860 5.920 5.920 0.000   14 5.920
MQGTZ8 26/03/2015 Call 64.830 0.220 0.220 0.000   253 0.220
MQGU18 26/03/2015 Put 64.830 7.025 7.025 0.000   0 7.025
MQGK29 26/03/2015 Call 65.820 0.155 0.155 0.000   68 0.155
MQGK39 26/03/2015 Put 65.820 8.000 8.000 0.000   0 8.000
MQGL79 26/03/2015 Call 66.800 0.115 0.115 0.000   81 0.115
MQGL89 26/03/2015 Put 66.800 8.980 8.980 0.000   0 8.980
MQGL59 26/03/2015 Call 67.780 0.090 0.090 0.000   163 0.090
MQGL69 26/03/2015 Put 67.780 9.960 9.960 0.000   0 9.960
MQGQ57 26/03/2015 Call 68.760 0.075 0.075 0.000   0 0.075
MQGQ67 26/03/2015 Put 68.760 10.945 10.945 0.000   55 10.945
MQGW37 23/04/2015 Call 49.500 9.240 9.240 0.000   0 9.240
MQGW47 23/04/2015 Put 49.500 0.470 0.470 0.000   0 0.470
MQGW57 23/04/2015 Call 50.000 8.790 8.790 0.000   0 8.790
MQGW67 23/04/2015 Put 50.000 0.515 0.515 0.000   0 0.515
MQGSA7 23/04/2015 Call 51.000 7.905 7.905 0.000   0 7.905
MQGSB7 23/04/2015 Put 51.000 0.630 0.630 0.000   0 0.630
MQGRV7 23/04/2015 Call 52.000 7.030 7.030 0.000   45 7.030
MQGRW7 23/04/2015 Put 52.000 0.750 0.750 0.000   0 0.750
MQGR27 23/04/2015 Call 52.010 7.025 7.025 0.000   0 7.025
MQGR37 23/04/2015 Put 52.010 0.745 0.745 0.000   260 0.745
MQGN47 23/04/2015 Call 53.000 6.190 6.190 0.000   35 6.190
MQGN57 23/04/2015 Put 53.000 0.905 0.905 0.000   0 0.905
MQGR47 23/04/2015 Call 53.010 6.180 6.180 0.000   0 6.180
MQGR57 23/04/2015 Put 53.010 0.895 0.895 0.000   200 0.895
MQGN67 23/04/2015 Call 54.000 5.380 5.380 0.000   70 5.380
MQGN77 23/04/2015 Put 54.000 1.090 1.090 0.000   10 1.090
MQGRG7 23/04/2015 Call 54.010 5.370 5.370 0.000   0 5.370
MQGRF7 23/04/2015 Put 54.010 1.075 1.075 0.000   0 1.075
MQGN87 23/04/2015 Call 55.000 4.610 4.610 0.000   0 4.610
MQGN97 23/04/2015 Put 55.000 1.320 1.320 0.000   12 1.320
MQGRH7 23/04/2015 Call 55.010 4.605 4.605 0.000   0 4.605
MQGRI7 23/04/2015 Put 55.010 1.305 1.305 1.560 20 40 1.305
MQGNM7 23/04/2015 Call 56.000 3.900 3.900 0.000   1 3.900
MQGNN7 23/04/2015 Put 56.000 1.615 1.615 0.000   72 1.615
MQGNO7 23/04/2015 Call 57.000 3.250 3.250 0.000   0 3.250
MQGNP7 23/04/2015 Put 57.000 1.965 1.965 0.000   12 1.965
MQGNQ7 23/04/2015 Call 58.000 2.665 2.665 0.000   0 2.665
MQGNR7 23/04/2015 Put 58.000 2.385 2.385 0.000   72 2.385
MQGNS7 23/04/2015 Call 59.000 2.155 2.155 0.000   0 2.155
MQGNT7 23/04/2015 Put 59.000 2.880 2.880 0.000   0 2.880
MQGNU7 23/04/2015 Call 60.000 1.725 1.725 0.000   5 1.725
MQGNV7 23/04/2015 Put 60.000 3.455 3.455 0.000   0 3.455
MQGNW7 23/04/2015 Call 61.000 1.355 1.355 0.000   12 1.355
MQGNX7 23/04/2015 Put 61.000 4.095 4.095 0.000   0 4.095
MQGNY7 23/04/2015 Call 62.000 1.045 1.045 0.000   71 1.045
MQGNZ7 23/04/2015 Put 62.000 4.790 4.790 0.000   0 4.790
MQGP17 23/04/2015 Call 63.000 0.785 0.785 0.000   108 0.785
MQGP27 23/04/2015 Put 63.000 5.545 5.545 0.000   0 5.545
MQGP37 23/04/2015 Call 64.000 0.575 0.575 0.000   24 0.575
MQGP47 23/04/2015 Put 64.000 6.375 6.375 0.000   0 6.375
MQGP57 23/04/2015 Call 65.000 0.415 0.415 0.000   84 0.415
MQGP67 23/04/2015 Put 65.000 7.275 7.275 0.000   0 7.275
MQGP77 23/04/2015 Call 66.000 0.290 0.290 0.000   0 0.290
MQGP87 23/04/2015 Put 66.000 8.230 8.230 0.000   0 8.230
MQGP97 23/04/2015 Call 67.000 0.205 0.205 0.000   0 0.205
MQGPK7 23/04/2015 Put 67.000 9.215 9.215 0.000   0 9.215
MQGPS7 23/04/2015 Call 68.000 0.145 0.145 0.000   0 0.145
MQGPT7 23/04/2015 Put 68.000 10.210 10.210 0.000   0 10.210
MQGQ77 23/04/2015 Call 69.000 0.115 0.115 0.000   0 0.115
MQGQ87 23/04/2015 Put 69.000 11.205 11.205 0.000   0 11.205
MQGW77 28/05/2015 Call 49.500 9.360 9.360 0.000   0 9.360
MQGW87 28/05/2015 Put 49.500 0.850 0.850 0.000   0 0.850
MQGW97 28/05/2015 Call 50.000 8.910 8.910 0.000   0 8.910
MQGWA7 28/05/2015 Put 50.000 0.935 0.935 0.000   0 0.935
MQGTY7 28/05/2015 Call 50.010 7.650 7.650 0.000   0 7.650
MQGTZ7 28/05/2015 Put 50.010 0.930 0.930 0.000   0 0.930
MQGU97 28/05/2015 Call 51.000 8.040 8.040 0.000   0 8.040
MQGUA7 28/05/2015 Put 51.000 1.105 1.105 0.000   0 1.105
MQGU27 28/05/2015 Call 51.010 6.835 6.835 0.000   0 6.835
MQGU17 28/05/2015 Put 51.010 1.100 1.100 0.000   0 1.100
MQGTB7 28/05/2015 Call 52.000 7.200 7.200 0.000   0 7.200
MQGTC7 28/05/2015 Put 52.000 1.315 1.315 0.000   0 1.315
MQGU37 28/05/2015 Call 52.010 6.060 6.060 0.000   0 6.060
MQGU47 28/05/2015 Put 52.010 1.305 1.305 0.000   100 1.305
MQGTV7 28/05/2015 Call 53.000 6.400 6.400 0.000   0 6.400
MQGTW7 28/05/2015 Put 53.000 1.545 1.545 0.000   0 1.545
MQGU67 28/05/2015 Call 53.010 5.325 5.325 0.000   0 5.325
MQGU57 28/05/2015 Put 53.010 1.545 1.545 0.000   200 1.545
MQGTT7 28/05/2015 Call 54.000 5.625 5.625 0.000   0 5.625
MQGTU7 28/05/2015 Put 54.000 1.835 1.835 0.000   0 1.835
MQGU77 28/05/2015 Call 54.010 4.630 4.630 0.000   0 4.630
MQGU87 28/05/2015 Put 54.010 1.820 1.820 0.000   60 1.820
MQGSS7 28/05/2015 Call 55.000 4.890 4.890 0.000   0 4.890
MQGST7 28/05/2015 Put 55.000 2.155 2.155 2.300 20 72 2.155
MQGVO7 28/05/2015 Call 55.010 3.975 3.975 0.000   0 3.975
MQGVP7 28/05/2015 Put 55.010 2.140 2.140 2.470 20 190 2.140
MQGSW7 28/05/2015 Call 56.000 4.195 4.195 0.000   58 4.195
MQGSX7 28/05/2015 Put 56.000 2.525 2.525 0.000   83 2.525
MQGVR7 28/05/2015 Call 56.010 3.365 3.365 0.000   0 3.365
MQGVQ7 28/05/2015 Put 56.010 2.520 2.520 2.430 10 10 2.520
MQGSU7 28/05/2015 Call 57.000 3.550 3.550 0.000   0 3.550
MQGSV7 28/05/2015 Put 57.000 2.975 2.975 0.000   72 2.975
MQGVS7 28/05/2015 Call 57.010 2.810 2.810 0.000   0 2.810
MQGVT7 28/05/2015 Put 57.010 2.955 2.955 0.000   0 2.955
MQGSY7 28/05/2015 Call 58.000 2.970 2.970 0.000 750 750 2.970
MQGSZ7 28/05/2015 Put 58.000 3.480 3.480 0.000   60 3.480
MQGT17 28/05/2015 Call 59.000 2.455 2.455 0.000   0 2.455
MQGT27 28/05/2015 Put 59.000 4.050 4.050 0.000   0 4.050
MQGSQ7 28/05/2015 Call 60.000 2.000 2.000 0.000   0 2.000
MQGSR7 28/05/2015 Put 60.000 4.715 4.715 0.000   0 4.715
MQGSO7 28/05/2015 Call 61.000 1.610 1.610 0.000   36 1.610
MQGSP7 28/05/2015 Put 61.000 5.425 5.425 0.000   0 5.425
MQGT77 28/05/2015 Call 62.000 1.285 1.285 0.000   24 1.285
MQGT87 28/05/2015 Put 62.000 6.175 6.175 0.000   0 6.175
MQGT97 28/05/2015 Call 63.000 1.005 1.005 0.000   84 1.005
MQGTA7 28/05/2015 Put 63.000 6.980 6.980 0.000   0 6.980
MQGT37 28/05/2015 Call 64.000 0.775 0.775 0.000   24 0.775
MQGT47 28/05/2015 Put 64.000 7.800 7.800 0.000   0 7.800
MQGT57 28/05/2015 Call 65.000 0.590 0.590 0.000   60 0.590
MQGT67 28/05/2015 Put 65.000 8.665 8.665 0.000   0 8.665
MQGTR7 28/05/2015 Call 66.000 0.450 0.450 0.000   50 0.450
MQGTS7 28/05/2015 Put 66.000 9.565 9.565 0.000   0 9.565
MQGUB7 28/05/2015 Call 67.000 0.335 0.335 0.000   0 0.335
MQGUC7 28/05/2015 Put 67.000 10.490 10.490 0.000   0 10.490
MQGUD7 28/05/2015 Call 68.000 0.240 0.240 0.000   50 0.240
MQGUE7 28/05/2015 Put 68.000 11.420 11.420 0.000   0 11.420
MQGWH9 25/06/2015 Call 0.010 56.915 56.915 0.000   5,934 56.915
MQGCV9 25/06/2015 Call 23.580 34.505 34.505 0.000   0 34.505
MQGCW9 25/06/2015 Put 23.580 0.006 0.006 0.000   356 0.006
MQGCJ9 25/06/2015 Call 24.560 33.535 33.535 0.000   0 33.535
MQGCK9 25/06/2015 Put 24.560 0.010 0.010 0.000   54 0.010
MQGCL9 25/06/2015 Call 25.540 32.565 32.565 0.000   0 32.565
MQGCM9 25/06/2015 Put 25.540 0.015 0.015 0.000   8 0.015
MQGD29 25/06/2015 Call 26.520 31.595 31.595 0.000   0 31.595
MQGD39 25/06/2015 Put 26.520 0.020 0.020 0.000   28 0.020
MQGCZ9 25/06/2015 Call 28.490 29.650 29.650 0.000   0 29.650
MQGD19 25/06/2015 Put 28.490 0.040 0.040 0.000   2 0.040
MQGCX9 25/06/2015 Call 29.470 28.680 28.680 0.000   0 28.680
MQGCY9 25/06/2015 Put 29.470 0.045 0.045 0.000   70 0.045
MQGDV9 25/06/2015 Call 30.450 27.715 27.715 0.000   10 27.715
MQGDW9 25/06/2015 Put 30.450 0.060 0.060 0.000   74 0.060
MQGVD7 25/06/2015 Call 32.430 24.225 24.225 0.000   170 24.225
MQGVC7 25/06/2015 Put 32.430 0.085 0.085 0.000   0 0.085
MQGJG9 25/06/2015 Call 34.380 23.840 23.840 0.000   0 23.840
MQGJF9 25/06/2015 Put 34.380 0.115 0.115 0.000   1,350 0.115
MQGUS7 25/06/2015 Call 34.390 22.320 22.320 0.000   99 22.320
MQGUR7 25/06/2015 Put 34.390 0.115 0.115 0.000   0 0.115
MQGWL7 25/06/2015 Call 42.240 16.200 16.200 0.000   0 16.200
MQGWM7 25/06/2015 Put 42.240 0.360 0.360 0.000   400 0.360
MQGS38 25/06/2015 Call 46.170 12.490 12.490 0.000   0 12.490
MQGS48 25/06/2015 Put 46.170 0.625 0.625 0.000   350 0.625
MQGTI8 25/06/2015 Call 47.150 11.580 11.580 0.000   0 11.580
MQGTJ8 25/06/2015 Put 47.150 0.715 0.715 0.000   100 0.715
MQGKM7 25/06/2015 Call 47.160 10.415 10.415 0.000   25 10.415
MQGKN7 25/06/2015 Put 47.160 0.710 0.710 0.000   130 0.710
MQGXC8 25/06/2015 Call 48.130 10.685 10.685 0.000   0 10.685
MQGXD8 25/06/2015 Put 48.130 0.830 0.830 0.000   380 0.830
MQGKP7 25/06/2015 Call 48.140 9.565 9.565 0.000   0 9.565
MQGKO7 25/06/2015 Put 48.140 0.815 0.815 0.000   0 0.815
MQGZD8 25/06/2015 Call 49.120 9.790 9.790 0.000   0 9.790
MQGZE8 25/06/2015 Put 49.120 0.950 0.950 0.000   0 0.950
MQGKQ7 25/06/2015 Call 49.130 8.720 8.720 0.000   0 8.720
MQGKR7 25/06/2015 Put 49.130 0.945 0.945 0.000   0 0.945
MQGBI7 25/06/2015 Call 50.100 8.920 8.920 0.000   0 8.920
MQGBJ7 25/06/2015 Put 50.100 1.115 1.115 0.000   60 1.115
MQGRJ7 25/06/2015 Call 50.110 7.900 7.900 0.000   20 7.900
MQGRK7 25/06/2015 Put 50.110 1.095 1.095 0.000   990 1.095
MQGBK9 25/06/2015 Call 51.080 8.075 8.075 0.000   16 8.075
MQGBL9 25/06/2015 Put 51.080 1.285 1.285 0.000   200 1.285
MQGUF7 25/06/2015 Call 51.090 7.110 7.110 0.000   0 7.110
MQGUI7 25/06/2015 Put 51.090 1.275 1.275 0.000   0 1.275
MQGWK9 25/06/2015 Call 52.060 7.250 7.250 0.000   10 7.250
MQGWL9 25/06/2015 Put 52.060 1.515 1.515 0.000   84 1.515
MQGUK7 25/06/2015 Call 52.070 6.350 6.350 0.000   0 6.350
MQGUJ7 25/06/2015 Put 52.070 1.490 1.490 0.000   130 1.490
MQGCK7 25/06/2015 Call 53.050 6.455 6.455 0.000   0 6.455
MQGCL7 25/06/2015 Put 53.050 1.765 1.765 0.000   97 1.765
MQGUL7 25/06/2015 Call 53.060 5.615 5.615 0.000   0 5.615
MQGUM7 25/06/2015 Put 53.060 1.745 1.745 0.000   120 1.745
MQGVM9 25/06/2015 Call 54.030 5.695 5.695 0.000   0 5.695
MQGVN9 25/06/2015 Put 54.030 2.070 2.070 0.000   609 2.070
MQGVN7 25/06/2015 Call 54.040 4.935 4.935 0.000   0 4.935
MQGVM7 25/06/2015 Put 54.040 2.040 2.040 0.000   70 2.040
MQGCM7 25/06/2015 Call 55.010 4.990 4.990 0.000   100 4.990
MQGCN7 25/06/2015 Put 55.010 2.415 2.415 0.000   710 2.415
MQGQD7 25/06/2015 Call 55.020 4.300 4.300 0.000   12 4.300
MQGQE7 25/06/2015 Put 55.020 2.380 2.380 0.000   115 2.380
MQGVK9 25/06/2015 Call 55.990 4.325 4.325 0.000   50 4.325
MQGVL9 25/06/2015 Put 55.990 2.805 2.805 0.000   810 2.805
MQGQG7 25/06/2015 Call 56.000 3.710 3.710 0.000   0 3.710
MQGQF7 25/06/2015 Put 56.000 2.770 2.770 0.000   0 2.770
MQGVV7 25/06/2015 Call 56.010 3.705 3.705 0.000   60 3.705
MQGVU7 25/06/2015 Put 56.010 2.775 2.775 0.000   0 2.775
MQGFP7 25/06/2015 Call 56.980 3.705 3.705 0.000   1,007 3.705
MQGFQ7 25/06/2015 Put 56.980 3.265 3.265 0.000   310 3.265
MQGQH7 25/06/2015 Call 56.990 3.170 3.170 0.000   655 3.170
MQGQI7 25/06/2015 Put 56.990 3.215 3.215 0.000   67 3.215
MQGVO9 25/06/2015 Call 57.960 3.150 3.150 0.000   48 3.150
MQGVP9 25/06/2015 Put 57.960 3.755 3.755 0.000   48 3.755
MQGVW7 25/06/2015 Call 57.970 2.680 2.680 0.000   0 2.680
MQGVX7 25/06/2015 Put 57.970 3.705 3.705 0.000   990 3.705
MQGMS7 25/06/2015 Call 58.940 2.640 2.640 0.000   120 2.640
MQGMT7 25/06/2015 Put 58.940 4.310 4.310 0.000   1,010 4.310
MQGVZ7 25/06/2015 Call 58.950 2.245 2.245 0.000   0 2.245
MQGVY7 25/06/2015 Put 58.950 4.250 4.250 0.000   0 4.250
MQGVW9 25/06/2015 Call 59.920 2.195 2.195 0.000   100 2.195
MQGVX9 25/06/2015 Put 59.920 4.910 4.910 0.000   200 4.910
MQGW17 25/06/2015 Call 59.930 1.860 1.860 0.000   0 1.860
MQGW27 25/06/2015 Put 59.930 4.840 4.840 0.000   35 4.840
MQGTF7 25/06/2015 Call 60.900 1.795 1.795 0.000   186 1.795
MQGTG7 25/06/2015 Put 60.900 5.550 5.550 0.000   200 5.550
MQGVU9 25/06/2015 Call 61.890 1.450 1.450 0.000   1,127 1.450
MQGVV9 25/06/2015 Put 61.890 6.255 6.255 0.000   10 6.255
MQGYG7 25/06/2015 Call 62.870 1.160 1.160 0.000   874 1.160
MQGYH7 25/06/2015 Put 62.870 6.990 6.990 0.000   0 6.990
MQGVS9 25/06/2015 Call 63.850 0.910 0.910 0.000   34 0.910
MQGVT9 25/06/2015 Put 63.850 7.760 7.760 0.000   8 7.760
MQGU28 25/06/2015 Call 64.830 0.715 0.715 0.000   17 0.715
MQGU38 25/06/2015 Put 64.830 8.580 8.580 0.000   0 8.580
MQGVQ9 25/06/2015 Call 65.820 0.555 0.555 0.000   270 0.555
MQGVR9 25/06/2015 Put 65.820 9.430 9.430 0.000   0 9.430
MQGFO9 25/06/2015 Call 66.800 0.420 0.420 0.000   3 0.420
MQGFP9 25/06/2015 Put 66.800 10.320 10.320 0.000   0 10.320
MQGWI9 25/06/2015 Call 67.780 0.320 0.320 0.000   100 0.320
MQGWJ9 25/06/2015 Put 67.780 11.225 11.225 0.000   0 11.225
MQGL99 25/06/2015 Call 68.760 0.245 0.245 0.000   0 0.245
MQGLA9 25/06/2015 Put 68.760 12.155 12.155 0.000   0 12.155
MQGGN7 25/06/2015 Call 69.750 0.185 0.185 0.000   500 0.185
MQGGM7 25/06/2015 Put 69.750 13.105 13.105 0.000   0 13.105
MQGGS7 25/06/2015 Call 70.730 0.135 0.135 0.000   375 0.135
MQGGT7 25/06/2015 Put 70.730 14.045 14.045 0.000   0 14.045
MQGGV7 25/06/2015 Call 72.690 0.075 0.075 0.000   875 0.075
MQGGU7 25/06/2015 Put 72.690 15.945 15.945 0.000   0 15.945
MQGKF7 24/09/2015 Call 0.010 57.260 57.260 0.000   0 57.260
MQGJZ7 24/09/2015 Call 46.170 12.580 12.580 0.000   0 12.580
MQGK17 24/09/2015 Put 46.170 0.925 0.925 0.000   15 0.925
MQGK47 24/09/2015 Call 47.150 11.710 11.710 0.000   0 11.710
MQGK57 24/09/2015 Put 47.150 1.065 1.065 0.000   100 1.065
MQGKZ7 24/09/2015 Call 47.160 11.035 11.035 0.000   0 11.035
MQGKY7 24/09/2015 Put 47.160 1.055 1.055 0.000   100 1.055
MQGK27 24/09/2015 Call 48.130 10.860 10.860 0.000   0 10.860
MQGK37 24/09/2015 Put 48.130 1.230 1.230 0.000   0 1.230
MQGL17 24/09/2015 Call 48.140 10.240 10.240 0.000   0 10.240
MQGL27 24/09/2015 Put 48.140 1.210 1.210 0.000   100 1.210
MQGKA7 24/09/2015 Call 49.120 10.010 10.010 0.000   0 10.010
MQGKB7 24/09/2015 Put 49.120 1.405 1.405 0.000   0 1.405
MQGL47 24/09/2015 Call 49.130 9.450 9.450 0.000   0 9.450
MQGL37 24/09/2015 Put 49.130 1.380 1.380 0.000   0 1.380
MQGKG7 24/09/2015 Call 50.100 9.195 9.195 0.000   0 9.195
MQGKH7 24/09/2015 Put 50.100 1.605 1.605 0.000   0 1.605
MQGL57 24/09/2015 Call 50.110 8.685 8.685 0.000   0 8.685
MQGL67 24/09/2015 Put 50.110 1.575 1.575 0.000   0 1.575
MQGK67 24/09/2015 Call 51.080 8.395 8.395 0.000   0 8.395
MQGK77 24/09/2015 Put 51.080 1.830 1.830 0.000   0 1.830
MQGL87 24/09/2015 Call 51.090 7.940 7.940 0.000   0 7.940
MQGL77 24/09/2015 Put 51.090 1.790 1.790 0.000   270 1.790
MQGJF7 24/09/2015 Call 52.060 7.630 7.630 0.000   0 7.630
MQGJG7 24/09/2015 Put 52.060 2.065 2.065 0.000   0 2.065
MQGKC7 24/09/2015 Call 53.050 6.890 6.890 0.000   0 6.890
MQGKD7 24/09/2015 Put 53.050 2.360 2.360 0.000   17 2.360
MQGVK7 24/09/2015 Call 53.060 6.535 6.535 0.000   0 6.535
MQGVL7 24/09/2015 Put 53.060 2.300 2.300 0.000   0 2.300
MQGJJ7 24/09/2015 Call 54.030 6.180 6.180 0.000   2 6.180
MQGJK7 24/09/2015 Put 54.030 2.655 2.655 0.000   0 2.655
MQGVJ7 24/09/2015 Call 54.040 5.880 5.880 0.000   0 5.880
MQGVI7 24/09/2015 Put 54.040 2.600 2.600 0.000   0 2.600
MQGK87 24/09/2015 Call 55.010 5.530 5.530 0.000   0 5.530
MQGK97 24/09/2015 Put 55.010 3.020 3.020 0.000   17 3.020
MQGVE7 24/09/2015 Call 55.020 5.265 5.265 0.000   0 5.265
MQGVF7 24/09/2015 Put 55.020 2.935 2.935 0.000   0 2.935
MQGJ77 24/09/2015 Call 55.990 4.900 4.900 0.000   100 4.900
MQGJ87 24/09/2015 Put 55.990 3.400 3.400 0.000   100 3.400
MQGM27 24/09/2015 Call 56.980 4.320 4.320 0.000   40 4.320
MQGM37 24/09/2015 Put 56.980 3.860 3.860 0.000   500 3.860
MQGJV7 24/09/2015 Call 57.960 3.775 3.775 0.000   40 3.775
MQGJW7 24/09/2015 Put 57.960 4.335 4.335 0.000   250 4.335
MQGMU7 24/09/2015 Call 58.940 3.295 3.295 0.000   130 3.295
MQGMV7 24/09/2015 Put 58.940 4.875 4.875 0.000   10 4.875
MQGJL7 24/09/2015 Call 59.920 2.840 2.840 0.000   70 2.840
MQGJM7 24/09/2015 Put 59.920 5.430 5.430 0.000   10 5.430
MQGTH7 24/09/2015 Call 60.900 2.445 2.445 0.000   0 2.445
MQGTI7 24/09/2015 Put 60.900 6.050 6.050 0.000   50 6.050
MQGJX7 24/09/2015 Call 61.890 2.075 2.075 0.000   3 2.075
MQGJY7 24/09/2015 Put 61.890 6.695 6.695 0.000   0 6.695
MQGYI7 24/09/2015 Call 62.870 1.765 1.765 0.000   50 1.765
MQGYJ7 24/09/2015 Put 62.870 7.395 7.395 0.000   0 7.395
MQGJH7 24/09/2015 Call 63.850 1.480 1.480 0.000   50 1.480
MQGJI7 24/09/2015 Put 63.850 8.110 8.110 0.000   0 8.110
MQGU48 24/09/2015 Call 64.830 1.255 1.255 0.000   0 1.255
MQGU58 24/09/2015 Put 64.830 8.875 8.875 0.000   0 8.875
MQGJ97 24/09/2015 Call 65.820 1.035 1.035 0.000   50 1.035
MQGJA7 24/09/2015 Put 65.820 9.665 9.665 0.000   0 9.665
MQGFQ9 24/09/2015 Call 66.800 0.870 0.870 0.000   50 0.870
MQGFR9 24/09/2015 Put 66.800 10.480 10.480 0.000   0 10.480
MQGPU7 24/09/2015 Call 67.780 0.700 0.700 0.000   50 0.700
MQGPV7 24/09/2015 Put 67.780 11.310 11.310 0.000   0 11.310
MQGLH9 24/09/2015 Call 68.760 0.580 0.580 0.000   450 0.580
MQGLI9 24/09/2015 Put 68.760 12.165 12.165 0.000   0 12.165
MQGPM7 24/09/2015 Call 78.600 0.080 0.080 0.000   0 0.080
MQGPN7 24/09/2015 Put 78.600 20.930 20.930 0.000   25 20.930
MQGXF7 17/12/2015 Call 0.010 56.180 56.180 0.000   0 56.180
MQGS27 17/12/2015 Call 40.280 18.150 18.150 0.000   0 18.150
MQGS37 17/12/2015 Put 40.280 0.690 0.690 0.000   75 0.690
MQGZJ7 17/12/2015 Call 43.220 15.365 15.365 0.000   0 15.365
MQGZK7 17/12/2015 Put 43.220 1.010 1.010 0.000   510 1.010
MQGSB8 17/12/2015 Call 46.170 12.685 12.685 0.000   0 12.685
MQGSC8 17/12/2015 Put 46.170 1.435 1.435 0.000   0 1.435
MQGTK8 17/12/2015 Call 47.150 11.830 11.830 0.000   0 11.830
MQGTL8 17/12/2015 Put 47.150 1.605 1.605 0.000   0 1.605
MQGXF8 17/12/2015 Call 48.130 10.995 10.995 0.000   0 10.995
MQGXG8 17/12/2015 Put 48.130 1.815 1.815 0.000   0 1.815
MQGZF8 17/12/2015 Call 49.120 10.185 10.185 0.000   60 10.185
MQGZG8 17/12/2015 Put 49.120 2.060 2.060 2.270 75 75 2.060
MQGWD7 17/12/2015 Call 50.100 9.400 9.400 0.000   0 9.400
MQGWE7 17/12/2015 Put 50.100 2.310 2.310 0.000   0 2.310
MQGBM9 17/12/2015 Call 51.080 8.645 8.645 0.000   30 8.645
MQGBO9 17/12/2015 Put 51.080 2.625 2.625 0.000   500 2.625
MQGWP7 17/12/2015 Call 52.060 7.925 7.925 0.000   0 7.925
MQGWQ7 17/12/2015 Put 52.060 2.940 2.940 0.000   0 2.940
MQGCO7 17/12/2015 Call 53.050 7.215 7.215 0.000   0 7.215
MQGCP7 17/12/2015 Put 53.050 3.300 3.300 0.000   100 3.300
MQGWN7 17/12/2015 Call 54.030 6.565 6.565 0.000   0 6.565
MQGWO7 17/12/2015 Put 54.030 3.675 3.675 0.000   0 3.675
MQGCQ7 17/12/2015 Call 55.010 5.920 5.920 0.000   0 5.920
MQGCR7 17/12/2015 Put 55.010 4.065 4.065 0.000   30 4.065
MQGWR7 17/12/2015 Call 55.990 5.340 5.340 0.000   0 5.340
MQGWS7 17/12/2015 Put 55.990 4.515 4.515 0.000   0 4.515
MQGFR7 17/12/2015 Call 56.980 4.775 4.775 0.000   9 4.775
MQGFS7 17/12/2015 Put 56.980 4.975 4.975 0.000   9 4.975
MQGWT7 17/12/2015 Call 57.960 4.265 4.265 0.000   0 4.265
MQGWU7 17/12/2015 Put 57.960 5.495 5.495 0.000   0 5.495
MQGLT7 17/12/2015 Call 58.940 3.790 3.790 0.000   149 3.790
MQGLS7 17/12/2015 Put 58.940 6.020 6.020 0.000   0 6.020
MQGWH7 17/12/2015 Call 59.920 3.335 3.335 0.000   0 3.335
MQGWI7 17/12/2015 Put 59.920 6.585 6.585 0.000   0 6.585
MQGTJ7 17/12/2015 Call 60.900 2.940 2.940 0.000   0 2.940
MQGTK7 17/12/2015 Put 60.900 7.180 7.180 0.000   509 7.180
MQGWF7 17/12/2015 Call 61.890 2.545 2.545 0.000   0 2.545
MQGWG7 17/12/2015 Put 61.890 7.800 7.800 0.000   0 7.800
MQGYK7 17/12/2015 Call 62.870 2.220 2.220 0.000   20 2.220
MQGYL7 17/12/2015 Put 62.870 8.460 8.460 0.000   0 8.460
MQGXG7 17/12/2015 Call 63.850            
MQGXH7 17/12/2015 Put 63.850            
MQGU68 17/12/2015 Call 64.830 1.650 1.650 0.000   20 1.650
MQGU78 17/12/2015 Put 64.830 9.860 9.860 0.000   0 9.860
MQGFS9 17/12/2015 Call 66.800 1.205 1.205 0.000   0 1.205
MQGFT9 17/12/2015 Put 66.800 11.375 11.375 0.000   0 11.375
MQGLU7 17/12/2015 Call 68.760 0.865 0.865 0.000   0 0.865
MQGLW7 17/12/2015 Put 68.760 12.980 12.980 0.000   0 12.980
MQGQ97 17/12/2015 Call 70.730 0.595 0.595 0.000   0 0.595
MQGQA7 17/12/2015 Put 70.730 14.670 14.670 0.000   0 14.670
MQGFW9 23/03/2016 Call 49.000 10.495 10.495 0.000   0 10.495
MQGFX9 23/03/2016 Put 49.000 2.410 2.410 0.000   0 2.410
MQGEP9 23/03/2016 Call 50.000 9.735 9.735 0.000   0 9.735
MQGEQ9 23/03/2016 Put 50.000 2.710 2.710 0.000   0 2.710
MQGEH9 23/03/2016 Call 52.000 8.305 8.305 0.000   0 8.305
MQGEI9 23/03/2016 Put 52.000 3.370 3.370 0.000   0 3.370
MQGET9 23/03/2016 Call 54.000 7.040 7.040 0.000   0 7.040
MQGEU9 23/03/2016 Put 54.000 4.165 4.165 0.000   0 4.165
MQGEJ9 23/03/2016 Call 56.000 5.885 5.885 0.000   0 5.885
MQGEK9 23/03/2016 Put 56.000 5.050 5.050 0.000   0 5.050
MQGEF9 23/03/2016 Call 58.000 4.830 4.830 0.000   0 4.830
MQGEG9 23/03/2016 Put 58.000 6.025 6.025 0.000   0 6.025
MQGE69 23/03/2016 Call 60.000 3.910 3.910 0.000   0 3.910
MQGE79 23/03/2016 Put 60.000 7.100 7.100 0.000   0 7.100
MQGE89 23/03/2016 Call 62.000 3.140 3.140 0.000   0 3.140
MQGE99 23/03/2016 Put 62.000 8.315 8.315 0.000   0 8.315
MQGER9 23/03/2016 Call 64.000 2.500 2.500 0.000   0 2.500
MQGES9 23/03/2016 Put 64.000 9.645 9.645 0.000   0 9.645
MQGEN9 23/03/2016 Call 66.000 1.975 1.975 0.000   0 1.975
MQGEO9 23/03/2016 Put 66.000 11.080 11.080 0.000   0 11.080
MQGLJ9 23/03/2016 Call 68.000 1.575 1.575 0.000   0 1.575
MQGLK9 23/03/2016 Put 68.000 12.620 12.620 0.000   0 12.620
MQGU59 23/03/2016 Call 70.000 1.260 1.260 0.000   0 1.260
MQGUC9 23/03/2016 Put 70.000 14.255 14.255 0.000   0 14.255
MQGSQ9 23/06/2016 Call 35.360 22.915 22.915 0.000   0 22.915
MQGSR9 23/06/2016 Put 35.360 0.635 0.635 0.000   24 0.635
MQGS99 23/06/2016 Call 40.280 18.195 18.195 0.000   0 18.195
MQGSA9 23/06/2016 Put 40.280 1.210 1.210 0.000   4 1.210
MQGRS9 23/06/2016 Call 43.220 15.470 15.470 0.000   0 15.470
MQGRT9 23/06/2016 Put 43.220 1.710 1.710 0.000   0 1.710
MQGS79 23/06/2016 Call 45.190 13.725 13.725 0.000   0 13.725
MQGS89 23/06/2016 Put 45.190 2.125 2.125 0.000   6 2.125
MQGTT9 23/06/2016 Call 46.170 12.885 12.885 0.000   0 12.885
MQGTU9 23/06/2016 Put 46.170 2.360 2.360 0.000   0 2.360
MQGTR9 23/06/2016 Call 47.150 12.080 12.080 0.000   0 12.080
MQGTS9 23/06/2016 Put 47.150 2.600 2.600 0.000   24 2.600
MQGUA9 23/06/2016 Call 48.130 11.300 11.300 0.000   0 11.300
MQGUB9 23/06/2016 Put 48.130 2.900 2.900 0.000   5 2.900
MQGUU9 23/06/2016 Call 49.120 10.545 10.545 0.000   0 10.545
MQGUV9 23/06/2016 Put 49.120 3.210 3.210 0.000   0 3.210
MQGBF7 23/06/2016 Call 51.080 9.145 9.145 0.000   0 9.145
MQGBG7 23/06/2016 Put 51.080 3.900 3.900 0.000   0 3.900
MQGCU7 23/06/2016 Call 53.050 7.865 7.865 0.000   0 7.865
MQGCV7 23/06/2016 Put 53.050 4.665 4.665 0.000   0 4.665
MQGCS7 23/06/2016 Call 55.010 6.710 6.710 0.000   0 6.710
MQGCT7 23/06/2016 Put 55.010 5.560 5.560 0.000   0 5.560
MQGFT7 23/06/2016 Call 56.980 5.655 5.655 0.000   0 5.655
MQGFU7 23/06/2016 Put 56.980 6.530 6.530 0.000   36 6.530
MQGMW7 23/06/2016 Call 58.940 4.720 4.720 0.000   0 4.720
MQGMX7 23/06/2016 Put 58.940 7.565 7.565 0.000   36 7.565
MQGTL7 23/06/2016 Call 60.900 3.910 3.910 0.000   0 3.910
MQGTM7 23/06/2016 Put 60.900 8.710 8.710 0.000   0 8.710
MQGYM7 23/06/2016 Call 62.870 3.210 3.210 0.000   0 3.210
MQGYN7 23/06/2016 Put 62.870 9.960 9.960 0.000   0 9.960
MQGU88 23/06/2016 Call 64.830 2.630 2.630 0.000   0 2.630
MQGU98 23/06/2016 Put 64.830 11.285 11.285 0.000   0 11.285
MQGFU9 23/06/2016 Call 66.800 2.165 2.165 0.000   0 2.165
MQGFV9 23/06/2016 Put 66.800 12.705 12.705 0.000   0 12.705
MQGLL9 23/06/2016 Call 68.760 1.785 1.785 0.000   0 1.785
MQGLM9 23/06/2016 Put 68.760 14.205 14.205 0.000   0 14.205
MQGQB7 23/06/2016 Call 70.730 1.475 1.475 0.000   0 1.475
MQGQC7 23/06/2016 Put 70.730 15.790 15.790 0.000   0 15.790
MQGM48 22/12/2016 Call 47.000 12.000 12.000 0.000   0 12.000
MQGM58 22/12/2016 Put 47.000 3.650 3.650 0.000   3 3.650
MQGME7 22/12/2016 Call 48.000 11.235 11.235 0.000   0 11.235
MQGMF7 22/12/2016 Put 48.000 4.005 4.005 0.000   0 4.005
MQGLQ7 22/12/2016 Call 49.000 10.510 10.510 0.000   0 10.510
MQGLR7 22/12/2016 Put 49.000 4.415 4.415 0.000   0 4.415
MQGR67 22/12/2016 Call 50.000 9.840 9.840 0.000   0 9.840
MQGR97 22/12/2016 Put 50.000 4.840 4.840 0.000   0 4.840
MQGTN7 22/12/2016 Call 52.000 8.580 8.580 0.000   0 8.580
MQGTO7 22/12/2016 Put 52.000 5.725 5.725 0.000   0 5.725
MQGUG7 22/12/2016 Call 54.000 7.495 7.495 0.000   0 7.495
MQGUH7 22/12/2016 Put 54.000 6.725 6.725 0.000   0 6.725
MQGTP7 22/12/2016 Call 56.000 6.540 6.540 0.000   0 6.540
MQGTQ7 22/12/2016 Put 56.000 7.785 7.785 0.000   4 7.785
MQGLO7 22/12/2016 Call 58.000 5.690 5.690 0.000   0 5.690
MQGLP7 22/12/2016 Put 58.000 8.930 8.930 0.000   8 8.930
MQGLM7 22/12/2016 Call 60.000 4.955 4.955 0.000   0 4.955
MQGLN7 22/12/2016 Put 60.000 10.155 10.155 0.000   0 10.155
MQGMC7 22/12/2016 Call 62.000 4.300 4.300 0.000   0 4.300
MQGMD7 22/12/2016 Put 62.000 11.440 11.440 0.000   0 11.440
MQGKT8 22/12/2016 Call 64.000 3.735 3.735 0.000   0 3.735
MQGKU8 22/12/2016 Put 64.000 12.805 12.805 0.000   0 12.805
MQGC99 22/12/2016 Call 66.000 3.225 3.225 0.000   0 3.225
MQGCF9 22/12/2016 Put 66.000 14.215 14.215 0.000   0 14.215
MQGLN9 22/12/2016 Call 68.000 2.795 2.795 0.000   0 2.795
MQGLO9 22/12/2016 Put 68.000 15.705 15.705 0.000   0 15.705
MQGUD9 22/12/2016 Call 70.000 2.410 2.410 0.000   0 2.410
MQGUE9 22/12/2016 Put 70.000 17.225 17.225 0.000   0 17.225
MQGBK7 29/06/2017 Call 49.000 9.780 9.780 0.000   0 9.780
MQGBL7 29/06/2017 Put 49.000 5.190 5.190 0.000   0 5.190
MQGWM9 29/06/2017 Call 50.000 8.975 8.975 0.000   0 8.975
MQGWN9 29/06/2017 Put 50.000 5.575 5.575 0.000   9 5.575
MQGW19 29/06/2017 Call 52.000 7.570 7.570 0.000   0 7.570
MQGW29 29/06/2017 Put 52.000 6.450 6.450 0.000   1 6.450
MQGW59 29/06/2017 Call 54.000 6.380 6.380 0.000   0 6.380
MQGW69 29/06/2017 Put 54.000 7.375 7.375 0.000   15 7.375
MQGW79 29/06/2017 Call 56.000 5.360 5.360 0.000   0 5.360
MQGW89 29/06/2017 Put 56.000 8.380 8.380 0.000   15 8.380
MQGW99 29/06/2017 Call 58.000 4.510 4.510 0.000   0 4.510
MQGWA9 29/06/2017 Put 58.000 9.465 9.465 0.000   30 9.465
MQGWB9 29/06/2017 Call 60.000 3.795 3.795 0.000   0 3.795
MQGWC9 29/06/2017 Put 60.000 10.605 10.605 0.000   0 10.605
MQGWF9 29/06/2017 Call 62.000 3.180 3.180 0.000   0 3.180
MQGWG9 29/06/2017 Put 62.000 11.855 11.855 0.000   0 11.855
MQGVY9 29/06/2017 Call 64.000 2.670 2.670 0.000   0 2.670
MQGVZ9 29/06/2017 Put 64.000 13.140 13.140 0.000   0 13.140
MQGWD9 29/06/2017 Call 66.000 2.220 2.220 0.000   0 2.220
MQGWE9 29/06/2017 Put 66.000 14.525 14.525 0.000   0 14.525
MQGW39 29/06/2017 Call 68.000 1.855 1.855 0.000   0 1.855
MQGW49 29/06/2017 Put 68.000 15.965 15.965 0.000   0 15.965
MQGYC9 29/06/2017 Call 70.000 1.545 1.545 0.000   0 1.545
MQGYD9 29/06/2017 Put 70.000 17.455 17.455 0.000   0 17.455
MQGWX7 21/12/2017 Call 49.000 10.150 10.150 0.000   0 10.150
MQGWY7 21/12/2017 Put 49.000 5.230 5.230 0.000   0 5.230
MQGWZ7 21/12/2017 Call 50.000 9.455 9.455 0.000   0 9.455
MQGX17 21/12/2017 Put 50.000 5.720 5.720 0.000   0 5.720
MQGX87 21/12/2017 Call 52.000 8.195 8.195 0.000   0 8.195
MQGX97 21/12/2017 Put 52.000 6.705 6.705 0.000   0 6.705
MQGX67 21/12/2017 Call 54.000 7.140 7.140 0.000   0 7.140
MQGX77 21/12/2017 Put 54.000 7.830 7.830 0.000   0 7.830
MQGXA7 21/12/2017 Call 56.000 6.210 6.210 0.000   0 6.210
MQGXB7 21/12/2017 Put 56.000 8.975 8.975 0.000   0 8.975
MQGXC7 21/12/2017 Call 58.000 5.430 5.430 0.000   0 5.430
MQGXD7 21/12/2017 Put 58.000 10.235 10.235 0.000   0 10.235
MQGWV7 21/12/2017 Call 60.000 4.720 4.720 0.000   0 4.720
MQGWW7 21/12/2017 Put 60.000 11.515 11.515 0.000   0 11.515
MQGX27 21/12/2017 Call 62.000 4.140 4.140 0.000   0 4.140
MQGX37 21/12/2017 Put 62.000 12.900 12.900 0.000   0 12.900
MQGX47 21/12/2017 Call 64.000 3.585 3.585 0.000   0 3.585
MQGX57 21/12/2017 Put 64.000 14.290 14.290 0.000   0 14.290
MQGXI7 21/12/2017 Call 66.000            
MQGXK7 21/12/2017 Put 66.000            

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.