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 77.550 Down -1.250 77.540 77.550 77.880 78.300 77.110 445,473 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGT48 28/05/2015 Call 0.010 75.910 75.910 0.000   0 77.160
MQGKB8 28/05/2015 Call 34.010 41.855 41.855 0.000   0 43.100
MQGKA8 28/05/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGE59 28/05/2015 Call 44.510 31.380 31.380 0.000   127 32.625
MQGEL9 28/05/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGDU9 28/05/2015 Call 45.010 30.885 30.885 0.000   0 32.125
MQGDX9 28/05/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGXO8 28/05/2015 Call 48.010 27.910 27.910 0.000   125 29.155
MQGXP8 28/05/2015 Put 48.010 0.000 0.000 0.000   0 0.000
MQGXR8 28/05/2015 Call 48.510 27.415 27.415 0.000   0 28.660
MQGXQ8 28/05/2015 Put 48.510 0.000 0.000 0.000   0 0.000
MQGZT7 28/05/2015 Call 49.000 28.600 28.600 0.000   0 29.840
MQGZU7 28/05/2015 Put 49.000 0.000 0.000 0.000   50 0.000
MQGC78 28/05/2015 Call 49.010 26.925 26.925 0.000   252 28.170
MQGC68 28/05/2015 Put 49.010 0.000 0.000 0.000   0 0.000
MQGW77 28/05/2015 Call 49.500 28.100 28.100 0.000   0 29.345
MQGW87 28/05/2015 Put 49.500 0.000 0.000 0.000   21 0.000
MQGC88 28/05/2015 Call 49.510 26.430 26.430 0.000   66 27.675
MQGC98 28/05/2015 Put 49.510 0.000 0.000 0.000   0 0.000
MQGW97 28/05/2015 Call 50.000 27.600 27.600 0.000   0 28.845
MQGWA7 28/05/2015 Put 50.000 0.000 0.000 0.000   75 0.000
MQGTY7 28/05/2015 Call 50.010 25.935 25.935 0.000   0 27.185
MQGTZ7 28/05/2015 Put 50.010 0.000 0.000 0.000   0 0.001
MQGU97 28/05/2015 Call 51.000 26.605 26.605 0.000   0 27.845
MQGUA7 28/05/2015 Put 51.000 0.001 0.001 0.000   59 0.001
MQGU27 28/05/2015 Call 51.010 24.950 24.950 0.000   0 26.195
MQGU17 28/05/2015 Put 51.010 0.001 0.001 0.000   0 0.001
MQGTB7 28/05/2015 Call 52.000 25.605 25.605 0.000   0 26.850
MQGTC7 28/05/2015 Put 52.000 0.001 0.001 0.000   66 0.001
MQGU37 28/05/2015 Call 52.010 23.960 23.960 0.000   0 25.205
MQGU47 28/05/2015 Put 52.010 0.001 0.001 0.000   100 0.002
MQGTV7 28/05/2015 Call 53.000 24.605 24.605 0.000   0 25.850
MQGTW7 28/05/2015 Put 53.000 0.002 0.002 0.000   18 0.002
MQGU67 28/05/2015 Call 53.010 22.965 22.965 0.000   0 24.210
MQGU57 28/05/2015 Put 53.010 0.002 0.002 0.000   140 0.003
MQGTT7 28/05/2015 Call 54.000 23.610 23.610 0.000   0 24.850
MQGTU7 28/05/2015 Put 54.000 0.003 0.003 0.000   50 0.004
MQGU77 28/05/2015 Call 54.010 21.975 21.975 0.000   60 23.220
MQGU87 28/05/2015 Put 54.010 0.003 0.003 0.000   20 0.004
MQGSS7 28/05/2015 Call 55.000 22.610 22.610 0.000   0 23.855
MQGST7 28/05/2015 Put 55.000 0.005 0.005 0.000   93 0.007
MQGVO7 28/05/2015 Call 55.010 20.985 20.985 0.000   0 22.225
MQGVP7 28/05/2015 Put 55.010 0.005 0.005 0.000   120 0.007
MQGSW7 28/05/2015 Call 56.000 21.615 21.615 0.000   78 22.855
MQGSX7 28/05/2015 Put 56.000 0.008 0.008 0.000   107 0.010
MQGVR7 28/05/2015 Call 56.010 20.000 20.000 0.000   60 21.230
MQGVQ7 28/05/2015 Put 56.010 0.008 0.008 0.000   10 0.010
MQGSU7 28/05/2015 Call 57.000 20.615 20.615 0.000   0 21.855
MQGSV7 28/05/2015 Put 57.000 0.010 0.010 0.000   72 0.015
MQGVS7 28/05/2015 Call 57.010 19.010 19.010 0.000   0 20.235
MQGVT7 28/05/2015 Put 57.010 0.010 0.010 0.000   15 0.015
MQGBH8 28/05/2015 Call 57.510 18.515 18.515 0.000   0 19.735
MQGBG8 28/05/2015 Put 57.510 0.015 0.015 0.000   51 0.020
MQGSY7 28/05/2015 Call 58.000 19.615 19.615 0.000   750 20.855
MQGSZ7 28/05/2015 Put 58.000 0.015 0.015 0.000   106 0.025
MQGBI8 28/05/2015 Call 58.010 18.020 18.020 0.000   50 19.240
MQGBJ8 28/05/2015 Put 58.010 0.015 0.015 0.000   20 0.025
MQGT17 28/05/2015 Call 59.000 18.620 18.620 0.000   0 19.860
MQGT27 28/05/2015 Put 59.000 0.025 0.025 0.000   292 0.035
MQGSQ7 28/05/2015 Call 60.000 17.625 17.625 0.000   131 18.860
MQGSR7 28/05/2015 Put 60.000 0.035 0.035 0.000   473 0.045
MQGB38 28/05/2015 Call 60.010 16.050 16.050 0.000   100 17.245
MQGB48 28/05/2015 Put 60.010 0.035 0.035 0.000   5 0.045
MQGSO7 28/05/2015 Call 61.000 16.630 16.630 0.000   112 17.860
MQGSP7 28/05/2015 Put 61.000 0.045 0.045 0.000   91 0.055
MQGT77 28/05/2015 Call 62.000 15.630 15.630 0.000   12 16.865
MQGT87 28/05/2015 Put 62.000 0.060 0.060 0.000   150 0.070
MQGT97 28/05/2015 Call 63.000 14.640 14.640 0.000   36 15.865
MQGTA7 28/05/2015 Put 63.000 0.050 0.150 0.000   172 0.090
MQGE78 28/05/2015 Call 63.010 13.120 13.120 0.000   102 14.275
MQGE68 28/05/2015 Put 63.010 0.055 0.155 0.000   100 0.090
MQGT37 28/05/2015 Call 64.000 13.645 13.645 0.000   31 14.870
MQGT47 28/05/2015 Put 64.000 0.080 0.180 0.000   85 0.110
MQGE88 28/05/2015 Call 64.010 12.155 12.155 0.000   0 13.295
MQGE98 28/05/2015 Put 64.010 0.080 0.180 0.000   30 0.110
MQGT57 28/05/2015 Call 65.000 12.660 12.660 0.000   61 13.875
MQGT67 28/05/2015 Put 65.000 0.105 0.225 0.000   221 0.135
MQGEG8 28/05/2015 Call 65.010 11.195 11.195 0.000   10 12.325
MQGEF8 28/05/2015 Put 65.010 0.105 0.225 0.000   200 0.135
MQGTR7 28/05/2015 Call 66.000 11.670 11.670 0.000   236 12.885
MQGTS7 28/05/2015 Put 66.000 0.150 0.270 0.000   497 0.165
MQGL68 28/05/2015 Call 66.010 10.250 10.250 0.000   0 11.355
MQGL58 28/05/2015 Put 66.010 0.150 0.270 0.000   25 0.170
MQGUB7 28/05/2015 Call 67.000 10.690 10.690 0.000   60 11.890
MQGUC7 28/05/2015 Put 67.000 0.205 0.325 0.000   865 0.210
MQGG48 28/05/2015 Call 67.010 9.315 9.315 0.000   26 10.400
MQGG58 28/05/2015 Put 67.010 0.205 0.325 0.000   25 0.210
MQGUD7 28/05/2015 Call 68.000 9.720 9.720 0.000   315 10.910
MQGUE7 28/05/2015 Put 68.000 0.260 0.410 0.000   401 0.260
MQGG78 28/05/2015 Call 68.010 8.395 8.395 0.000   291 9.460
MQGG68 28/05/2015 Put 68.010 0.245 0.425 0.000   0 0.260
MQGCX8 28/05/2015 Call 69.000 8.755 8.755 0.000   68 9.930
MQGCY8 28/05/2015 Put 69.000 0.355 0.515 0.000   472 0.330
MQGQF8 28/05/2015 Call 69.010 7.500 7.500 0.000   20 8.535
MQGQE8 28/05/2015 Put 69.010 0.335 0.515 0.000   57 0.330
MQGFJ8 28/05/2015 Call 70.000 7.810 7.810 0.000   201 8.960
MQGFK8 28/05/2015 Put 70.000 0.450 0.650 0.000   1,432 0.420
MQGKI8 28/05/2015 Call 70.010 6.630 6.630 0.000   119 7.630
MQGKJ8 28/05/2015 Put 70.010 0.425 0.665 0.000   760 0.420
MQGFL8 28/05/2015 Call 71.000 6.880 6.880 0.000   94 8.005
MQGFM8 28/05/2015 Put 71.000 0.615 0.820 0.000   603 0.530
MQGKC8 28/05/2015 Call 71.010 5.790 5.790 0.000   266 6.745
MQGKD8 28/05/2015 Put 71.010 0.580 0.820 0.000   295 0.535
MQGI98 28/05/2015 Call 72.000 0.000 0.000 0.000   83 7.060
MQGIF8 28/05/2015 Put 72.000 0.760 1.060 0.900 5 694 0.680
MQGPZ8 28/05/2015 Call 72.010 0.000 0.000 0.000   40 5.895
MQGQ18 28/05/2015 Put 72.010 0.720 1.070 0.900 10 753 0.680
MQGJL8 28/05/2015 Call 73.000 5.115 5.115 0.000   189 6.150
MQGJM8 28/05/2015 Put 73.000 1.035 1.310 0.870 300 2,944 0.870
MQGQ38 28/05/2015 Call 73.010 4.240 4.240 0.000   28 5.070
MQGQ28 28/05/2015 Put 73.010 0.965 1.315 0.000   1,865 0.870
MQGJJ8 28/05/2015 Call 74.000 4.300 4.300 0.000   54 5.255
MQGJK8 28/05/2015 Put 74.000 1.265 1.665 1.080 300 421 1.110
MQGX38 28/05/2015 Call 74.010 3.540 3.540 0.000   3 4.290
MQGX48 28/05/2015 Put 74.010 1.220 1.670 0.000   477 1.105
MQGKQ8 28/05/2015 Call 75.000 0.000 0.000 0.000   1,226 4.405
MQGKR8 28/05/2015 Put 75.000 1.695 1.980 0.000   2,366 1.400
MQGX68 28/05/2015 Call 75.010 2.905 2.905 0.000   35 3.565
MQGX58 28/05/2015 Put 75.010 1.590 2.040 0.000   1,577 1.400
MQGM98 28/05/2015 Call 76.000 2.420 2.950 2.710 130 971 3.610
MQGMA8 28/05/2015 Put 76.000 2.115 2.400 2.340 5 539 1.760
MQGX78 28/05/2015 Call 76.010 2.340 2.340 0.000   209 2.895
MQGX88 28/05/2015 Put 76.010 1.995 2.545 0.000   1,150 1.760
MQGMB8 28/05/2015 Call 77.000 1.925 2.375 0.000   578 2.890
MQGMC8 28/05/2015 Put 77.000 2.595 3.045 2.950 7 1,378 2.195
MQGXH8 28/05/2015 Call 77.010 0.000 2.615 0.000 100 482 2.305
MQGX98 28/05/2015 Put 77.010 2.545 3.095 0.000   1,509 2.195
MQGM78 28/05/2015 Call 78.000 1.475 1.835 1.600 30 156 2.255
MQGM88 28/05/2015 Put 78.000 3.155 3.695 0.000   215 2.715
MQGWW8 28/05/2015 Call 78.010 1.060 1.410 0.000   367 1.800
MQGWX8 28/05/2015 Put 78.010 3.140 3.740 0.000   605 2.710
MQGP18 28/05/2015 Call 79.000 1.200 1.385 1.250 60 513 1.720
MQGP28 28/05/2015 Put 79.000 3.840 4.490 0.000   200 3.315
MQGWZ8 28/05/2015 Call 79.010 0.770 1.120 0.875 150 190 1.380
MQGWY8 28/05/2015 Put 79.010 3.830 4.480 0.000   872 3.305
MQGTB8 28/05/2015 Call 80.000 0.830 1.055 0.000   415 1.285
MQGTC8 28/05/2015 Put 80.000 4.615 5.265 0.000   455 3.995
MQGX18 28/05/2015 Call 80.010 0.600 0.840 0.000   1,592 1.045
MQGX28 28/05/2015 Put 80.010 4.605 5.255 0.000   560 3.985
MQGTV8 28/05/2015 Call 81.000 0.575 0.765 0.000   423 0.945
MQGTW8 28/05/2015 Put 81.000 5.395 6.145 0.000   3,094 4.740
MQGW28 28/05/2015 Call 81.010 0.425 0.665 0.000   1,274 0.785
MQGW38 28/05/2015 Put 81.010 5.380 6.130 0.000   0 4.730
MQGTX8 28/05/2015 Call 82.000 0.395 0.585 0.000   886 0.690
MQGTY8 28/05/2015 Put 82.000 6.265 7.015 0.000   245 5.545
MQGW58 28/05/2015 Call 82.010 0.330 0.510 0.380 20 1,701 0.585
MQGW48 28/05/2015 Put 82.010 6.250 7.000 0.000   1,200 5.535
MQGWC8 28/05/2015 Call 83.000 0.305 0.435 0.330 50 849 0.500
MQGWD8 28/05/2015 Put 83.000 7.170 7.920 0.000   45 6.405
MQGD59 28/05/2015 Call 83.010 0.235 0.415 0.290 20 1,105 0.435
MQGD49 28/05/2015 Put 83.010 7.155 7.905 0.000   2,010 6.390
MQGWE8 28/05/2015 Call 84.000 0.205 0.350 0.000   1,176 0.360
MQGWF8 28/05/2015 Put 84.000 8.050 8.900 0.000   0 7.300
MQGZQ8 28/05/2015 Call 84.010 0.195 0.315 0.000 50 1,639 0.325
MQGZR8 28/05/2015 Put 84.010 8.035 8.885 0.000   130 7.280
MQGY48 28/05/2015 Call 85.000 0.175 0.270 0.000   590 0.265
MQGY58 28/05/2015 Put 85.000 9.005 9.855 0.000   400 8.210
MQGD69 28/05/2015 Call 85.010 0.145 0.265 0.000   963 0.240
MQGD79 28/05/2015 Put 85.010 8.985 9.835 0.000   100 8.195
MQGZK8 28/05/2015 Call 86.000 0.130 0.230 0.000   1,563 0.200
MQGZL8 28/05/2015 Put 86.000 9.965 10.815 0.000   0 9.150
MQGIX9 28/05/2015 Call 86.010 0.110 0.230 0.000 50 990 0.185
MQGIY9 28/05/2015 Put 86.010 9.945 10.795 0.000   0 9.125
MQGDK9 28/05/2015 Call 87.000 0.105 0.205 0.000   524 0.150
MQGDL9 28/05/2015 Put 87.000 11.220 11.220 0.000   0 10.095
MQGKQ9 28/05/2015 Call 87.010 0.085 0.085 0.000   0 0.145
MQGKR9 28/05/2015 Put 87.010 11.195 11.195 0.000   0 10.070
MQGEY9 28/05/2015 Call 88.000 0.085 0.155 0.070 50 631 0.120
MQGEZ9 28/05/2015 Put 88.000 12.200 12.200 0.000   0 11.055
MQGKT9 28/05/2015 Call 88.010 0.065 0.065 0.000   0 0.115
MQGKS9 28/05/2015 Put 88.010 12.170 12.170 0.000   0 11.025
MQGG79 28/05/2015 Call 89.000 0.060 0.160 0.000   219 0.095
MQGG89 28/05/2015 Put 89.000 13.185 13.185 0.000   150 12.020
MQGK49 28/05/2015 Call 90.000 0.035 0.035 0.000   356 0.075
MQGK59 28/05/2015 Put 90.000 14.170 14.170 0.000   0 13.005
MQGKU9 28/05/2015 Call 91.000 0.030 0.030 0.000   0 0.055
MQGKV9 28/05/2015 Put 91.000 15.165 15.165 0.000   0 13.995
MQGWH9 25/06/2015 Call 0.010 76.035 76.035 0.000   5,939 77.285
MQGCV9 25/06/2015 Call 23.580 53.995 53.995 0.000   0 55.240
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   356 0.000
MQGCJ9 25/06/2015 Call 24.560 53.015 53.015 0.000   0 54.260
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.000
MQGCL9 25/06/2015 Call 25.540 52.035 52.035 0.000   0 53.280
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.000
MQGD29 25/06/2015 Call 26.520 51.060 51.060 0.000   0 52.300
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.000
MQGCZ9 25/06/2015 Call 28.490 49.090 49.090 0.000   0 50.330
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.000
MQGCX9 25/06/2015 Call 29.470 48.110 48.110 0.000   0 49.355
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   70 0.000
MQGDV9 25/06/2015 Call 30.450 47.130 47.130 0.000   10 48.375
MQGDW9 25/06/2015 Put 30.450 0.000 0.000 0.000   74 0.000
MQGVD7 25/06/2015 Call 32.430 43.485 43.485 0.000   259 44.730
MQGVC7 25/06/2015 Put 32.430 0.000 0.000 0.000   0 0.000
MQGJG9 25/06/2015 Call 34.380 43.205 43.205 0.000   0 44.445
MQGJF9 25/06/2015 Put 34.380 0.000 0.000 0.000   1,512 0.000
MQGUS7 25/06/2015 Call 34.390 41.535 41.535 0.000   226 42.775
MQGUR7 25/06/2015 Put 34.390 0.000 0.000 0.000   0 0.000
MQGZU8 25/06/2015 Call 39.300 36.635 36.635 0.000   5 37.880
MQGZV8 25/06/2015 Put 39.300 0.000 0.000 0.000   0 0.000
MQGWL7 25/06/2015 Call 42.240 35.350 35.350 0.000   0 36.590
MQGWM7 25/06/2015 Put 42.240 0.000 0.000 0.000   500 0.000
MQGZY8 25/06/2015 Call 42.250 33.695 33.695 0.000   88 34.940
MQGB19 25/06/2015 Put 42.250 0.000 0.000 0.000   0 0.000
MQGS38 25/06/2015 Call 46.170 31.420 31.420 0.000   10 32.665
MQGS48 25/06/2015 Put 46.170 0.000 0.000 0.000   390 0.001
MQGTI8 25/06/2015 Call 47.150 30.440 30.440 0.000   0 31.685
MQGTJ8 25/06/2015 Put 47.150 0.001 0.001 0.000   100 0.001
MQGKM7 25/06/2015 Call 47.160 28.805 28.805 0.000   25 30.050
MQGKN7 25/06/2015 Put 47.160 0.001 0.001 0.000   90 0.001
MQGXC8 25/06/2015 Call 48.130 29.465 29.465 0.000   0 30.705
MQGXD8 25/06/2015 Put 48.130 0.001 0.001 0.000   448 0.002
MQGKP7 25/06/2015 Call 48.140 27.830 27.830 0.000   40 29.075
MQGKO7 25/06/2015 Put 48.140 0.001 0.001 0.000   0 0.002
MQGZV7 25/06/2015 Call 48.630 28.965 28.965 0.000   0 30.205
MQGZW7 25/06/2015 Put 48.630 0.002 0.002 0.000   0 0.002
MQGZD8 25/06/2015 Call 49.120 28.475 28.475 0.000   0 29.720
MQGZE8 25/06/2015 Put 49.120 0.002 0.002 0.000   50 0.003
MQGKQ7 25/06/2015 Call 49.130 26.845 26.845 0.000   0 28.090
MQGKR7 25/06/2015 Put 49.130 0.002 0.002 0.000   0 0.003
MQGBI7 25/06/2015 Call 50.100 27.495 27.495 0.000   0 28.740
MQGBJ7 25/06/2015 Put 50.100 0.004 0.004 0.000   217 0.004
MQGRJ7 25/06/2015 Call 50.110 25.870 25.870 0.000   0 27.115
MQGRK7 25/06/2015 Put 50.110 0.004 0.004 0.000   990 0.005
MQGBK9 25/06/2015 Call 51.080 26.515 26.515 0.000   16 27.760
MQGBL9 25/06/2015 Put 51.080 0.005 0.005 0.000   260 0.006
MQGUF7 25/06/2015 Call 51.090 24.900 24.900 0.000   10 26.145
MQGUI7 25/06/2015 Put 51.090 0.006 0.006 0.000   0 0.007
MQGWK9 25/06/2015 Call 52.060 25.535 25.535 0.000   126 26.780
MQGWL9 25/06/2015 Put 52.060 0.008 0.008 0.000   150 0.010
MQGUK7 25/06/2015 Call 52.070 23.930 23.930 0.000   0 25.175
MQGUJ7 25/06/2015 Put 52.070 0.009 0.009 0.000   110 0.010
MQGCK7 25/06/2015 Call 53.050 24.545 24.545 0.000   0 25.790
MQGCL7 25/06/2015 Put 53.050 0.010 0.010 0.000   83 0.015
MQGUL7 25/06/2015 Call 53.060 22.955 22.955 0.000   13 24.200
MQGUM7 25/06/2015 Put 53.060 0.015 0.015 0.000   75 0.015
MQGVM9 25/06/2015 Call 54.030 23.565 23.565 0.000   0 24.810
MQGVN9 25/06/2015 Put 54.030 0.020 0.020 0.000   391 0.020
MQGVN7 25/06/2015 Call 54.040 21.990 21.990 0.000   0 23.240
MQGVM7 25/06/2015 Put 54.040 0.020 0.020 0.000   0 0.020
MQGCM7 25/06/2015 Call 55.010 22.585 22.585 0.000   100 23.830
MQGCN7 25/06/2015 Put 55.010 0.025 0.025 0.000   636 0.030
MQGQD7 25/06/2015 Call 55.020 21.025 21.025 0.000   12 22.280
MQGQE7 25/06/2015 Put 55.020 0.025 0.025 0.000   60 0.030
MQGVK9 25/06/2015 Call 55.990 21.610 21.610 0.000   50 22.855
MQGVL9 25/06/2015 Put 55.990 0.035 0.035 0.000   810 0.040
MQGQG7 25/06/2015 Call 56.000 20.070 20.070 0.000   60 21.325
MQGQF7 25/06/2015 Put 56.000 0.035 0.035 0.000   73 0.045
MQGVV7 25/06/2015 Call 56.010 20.060 20.060 0.000   60 21.320
MQGVU7 25/06/2015 Put 56.010 0.035 0.035 0.000   50 0.045
MQGFP7 25/06/2015 Call 56.980 20.620 20.620 0.000   1,001 21.865
MQGFQ7 25/06/2015 Put 56.980 0.045 0.045 0.000   336 0.060
MQGQH7 25/06/2015 Call 56.990 19.105 19.105 0.000   655 20.375
MQGQI7 25/06/2015 Put 56.990 0.050 0.050 0.000   76 0.060
MQGVO9 25/06/2015 Call 57.960 19.640 19.640 0.000   48 20.885
MQGVP9 25/06/2015 Put 57.960 0.060 0.060 0.000   198 0.075
MQGVW7 25/06/2015 Call 57.970 18.155 18.155 0.000   0 19.435
MQGVX7 25/06/2015 Put 57.970 0.065 0.065 0.000   350 0.075
MQGMS7 25/06/2015 Call 58.940 18.660 18.660 0.000   115 19.910
MQGMT7 25/06/2015 Put 58.940 0.085 0.085 0.000   850 0.100
MQGVZ7 25/06/2015 Call 58.950 17.210 17.210 0.000   75 18.510
MQGVY7 25/06/2015 Put 58.950 0.085 0.085 0.000   0 0.100
MQGVW9 25/06/2015 Call 59.920 17.685 17.685 0.000   100 18.935
MQGVX9 25/06/2015 Put 59.920 0.105 0.105 0.000   225 0.120
MQGW17 25/06/2015 Call 59.930 16.270 16.270 0.000   90 17.590
MQGW27 25/06/2015 Put 59.930 0.110 0.110 0.200 15 45 0.125
MQGTF7 25/06/2015 Call 60.900 16.705 16.705 0.000   236 17.965
MQGTG7 25/06/2015 Put 60.900 0.140 0.140 0.000   320 0.155
MQGVU9 25/06/2015 Call 61.890 15.720 15.720 0.000   1,368 16.975
MQGVV9 25/06/2015 Put 61.890 0.175 0.175 0.000   770 0.185
MQGYG7 25/06/2015 Call 62.870 14.745 14.745 0.000   871 15.995
MQGYH7 25/06/2015 Put 62.870 0.225 0.225 0.000   122 0.225
MQGEH8 25/06/2015 Call 62.880 13.480 13.480 0.000   92 14.725
MQGEI8 25/06/2015 Put 62.880 0.220 0.220 0.000   40 0.225
MQGVS9 25/06/2015 Call 63.850 13.770 13.770 0.000   69 15.015
MQGVT9 25/06/2015 Put 63.850 0.275 0.275 0.000   153 0.270
MQGEK8 25/06/2015 Call 63.860 12.565 12.565 0.000   16 13.760
MQGEJ8 25/06/2015 Put 63.860 0.275 0.275 0.000   0 0.270
MQGU28 25/06/2015 Call 64.830 12.805 12.805 0.000   65 14.040
MQGU38 25/06/2015 Put 64.830 0.345 0.345 0.000   96 0.320
MQGEL8 25/06/2015 Call 64.840 11.665 11.665 0.000   57 12.815
MQGEM8 25/06/2015 Put 64.840 0.345 0.345 0.000   250 0.325
MQGVQ9 25/06/2015 Call 65.820 11.830 11.830 0.000   270 13.060
MQGVR9 25/06/2015 Put 65.820 0.435 0.560 0.470 52 46 0.385
MQGFO9 25/06/2015 Call 66.800 10.875 10.875 0.000   0 12.090
MQGFP9 25/06/2015 Put 66.800 0.495 0.670 0.000   146 0.450
MQGL78 25/06/2015 Call 66.810 9.890 9.890 0.000   8 10.970
MQGL88 25/06/2015 Put 66.810 0.450 0.690 0.000   190 0.455
MQGWI9 25/06/2015 Call 67.780 9.930 9.930 0.000   100 11.130
MQGWJ9 25/06/2015 Put 67.780 0.590 0.770 0.000   78 0.545
MQGL99 25/06/2015 Call 68.760 8.995 8.995 0.000   87 10.180
MQGLA9 25/06/2015 Put 68.760 0.705 0.915 0.000   10 0.640
MQGLC8 25/06/2015 Call 68.770 8.190 8.190 0.000   230 9.210
MQGLB8 25/06/2015 Put 68.770 0.635 0.985 0.000   30 0.645
MQGGN7 25/06/2015 Call 69.750 8.075 8.075 0.000   250 9.230
MQGGM7 25/06/2015 Put 69.750 0.875 1.070 0.000   10 0.775
MQGKE8 25/06/2015 Call 69.760 7.365 7.365 0.000   40 8.355
MQGKF8 25/06/2015 Put 69.760 0.795 1.145 0.000   915 0.770
MQGGS7 25/06/2015 Call 70.730 7.180 7.180 0.000   380 8.310
MQGGT7 25/06/2015 Put 70.730 1.025 1.245 1.190 20 81 0.915
MQGKH8 25/06/2015 Call 70.740 6.575 6.575 0.000   210 7.530
MQGKG8 25/06/2015 Put 70.740 0.985 1.335 0.000   130 0.920
MQGIG8 25/06/2015 Call 71.710 0.000 0.000 0.000   31 7.405
MQGIH8 25/06/2015 Put 71.710 1.220 1.465 0.000   30 1.100
MQGQG8 25/06/2015 Call 71.720 0.000 0.000 0.000   112 6.730
MQGQH8 25/06/2015 Put 71.720 1.210 1.560 0.000   780 1.095
MQGGV7 25/06/2015 Call 72.690 5.500 5.500 0.000   590 6.535
MQGGU7 25/06/2015 Put 72.690 1.460 1.735 0.000   33 1.310
MQGVY8 25/06/2015 Call 72.700 5.100 5.100 0.000   110 5.960
MQGVX8 25/06/2015 Put 72.700 0.000 0.000 0.000   36 1.305
MQGJN8 25/06/2015 Call 73.670 4.735 4.735 0.000   15 5.690
MQGJO8 25/06/2015 Put 73.670 1.745 2.065 0.000   1,150 1.560
MQGVZ8 25/06/2015 Call 73.680 4.425 4.425 0.000   21 5.220
MQGW18 25/06/2015 Put 73.680 0.000 0.000 0.000   325 1.555
MQGKS8 25/06/2015 Call 74.660 4.015 4.015 0.000   20 4.900
MQGKV8 25/06/2015 Put 74.660 2.095 2.450 0.000   178 1.865
MQGN68 25/06/2015 Call 74.670 3.785 3.785 0.000   141 4.520
MQGN78 25/06/2015 Put 74.670 2.045 2.595 0.000   395 1.855
MQGLH8 25/06/2015 Call 75.640 3.035 3.570 0.000   21 4.145
MQGLI8 25/06/2015 Put 75.640 2.485 2.900 0.000   50 2.200
MQGN98 25/06/2015 Call 75.650 3.205 3.205 0.000   119 3.870
MQGN88 25/06/2015 Put 75.650 2.460 3.010 0.000   50 2.200
MQGMD8 25/06/2015 Call 76.620 2.525 2.955 0.000   29 3.485
MQGME8 25/06/2015 Put 76.620 2.920 3.410 3.245 50 231 2.615
MQGNK8 25/06/2015 Call 76.630 2.680 2.680 0.000   1,913 3.280
MQGNL8 25/06/2015 Put 76.630 2.895 3.545 0.000   474 2.600
MQGMF8 25/06/2015 Call 77.600 2.045 2.465 0.000   761 2.885
MQGMG8 25/06/2015 Put 77.600 3.470 3.970 0.000   125 3.080
MQGLY9 25/06/2015 Call 77.610 2.215 2.215 0.000   0 2.745
MQGLZ9 25/06/2015 Put 77.610 3.730 3.730 0.000   0 3.065
MQGP38 25/06/2015 Call 78.590 1.635 1.995 0.000   397 2.350
MQGP48 25/06/2015 Put 78.590 4.085 4.615 0.000   481 3.605
MQGRM8 25/06/2015 Call 79.570 1.305 1.620 1.430 50 136 1.915
MQGRN8 25/06/2015 Put 79.570 4.755 5.335 0.000   155 4.205
MQGUA8 25/06/2015 Call 80.550 1.035 1.290 1.150 100 171 1.545
MQGUB8 25/06/2015 Put 80.550 5.425 6.070 0.000   126 4.855
MQGV68 25/06/2015 Call 80.560 0.950 1.300 0.000   1,073 1.510
MQGV58 25/06/2015 Put 80.560 5.370 6.120 0.000   105 4.825
MQGUC8 25/06/2015 Call 81.530 0.810 1.060 0.000   173 1.230
MQGUD8 25/06/2015 Put 81.530 6.180 6.930 0.000   53 5.555
MQGVJ8 25/06/2015 Call 82.520 0.635 0.845 0.000   124 0.980
MQGVK8 25/06/2015 Put 82.520 6.995 7.745 0.000   115 6.330
MQGWG8 25/06/2015 Call 83.500 0.510 0.670 0.000   980 0.780
MQGWH8 25/06/2015 Put 83.500 7.790 8.640 0.000   0 7.125
MQGY68 25/06/2015 Call 84.480 0.380 0.565 0.000   963 0.615
MQGY78 25/06/2015 Put 84.480 8.665 9.515 0.000   49 7.960
MQGZ68 25/06/2015 Call 85.460 0.305 0.450 0.000   261 0.490
MQGZ78 25/06/2015 Put 85.460 9.560 10.410 0.000   0 8.825
MQGZS8 25/06/2015 Call 85.470 0.290 0.470 0.000   468 0.490
MQGZT8 25/06/2015 Put 85.470 9.475 10.325 0.000   148 8.760
MQGCP9 25/06/2015 Call 86.450 0.235 0.385 0.000   595 0.390
MQGCQ9 25/06/2015 Put 86.450 10.410 11.410 0.000   0 9.720
MQGDY9 25/06/2015 Call 87.430 0.195 0.315 0.000   58 0.310
MQGDZ9 25/06/2015 Put 87.430 11.720 11.720 0.000   0 10.625
MQGF19 25/06/2015 Call 88.410 0.150 0.270 0.000   300 0.250
MQGF29 25/06/2015 Put 88.410 12.665 12.665 0.000   0 11.550
MQGGR9 25/06/2015 Call 89.390 0.115 0.235 0.000   359 0.200
MQGGS9 25/06/2015 Put 89.390 13.615 13.615 0.000   0 12.485
MQGK69 25/06/2015 Call 90.370 0.085 0.085 0.000   50 0.160
MQGK79 25/06/2015 Put 90.370 14.580 14.580 0.000   0 13.445
MQGK39 30/07/2015 Call 0.010 76.190 76.190 0.000   0 77.450
MQGZW8 30/07/2015 Call 40.010 36.015 36.015 0.000   0 37.260
MQGZX8 30/07/2015 Put 40.010 0.000 0.000 0.000   0 0.000
MQGMQ9 30/07/2015 Call 44.510 31.540 31.540 0.000      
MQGMP9 30/07/2015 Put 44.510 0.005 0.005 0.000      
MQGIQ9 30/07/2015 Call 54.010 22.210 22.210 0.000   0 23.435
MQGIP9 30/07/2015 Put 54.010 0.130 0.130 0.000   0 0.120
MQGDW8 30/07/2015 Call 55.000 22.600 22.600 0.000   0 23.845
MQGDX8 30/07/2015 Put 55.000 0.170 0.170 0.000   100 0.150
MQGIN9 30/07/2015 Call 55.010 21.250 21.250 0.000   0 22.470
MQGIO9 30/07/2015 Put 55.010 0.170 0.170 0.000   0 0.155
MQGDY8 30/07/2015 Call 56.000 21.600 21.600 0.000   0 22.845
MQGDZ8 30/07/2015 Put 56.000 0.195 0.195 0.000   0 0.175
MQGE18 30/07/2015 Call 57.000 20.600 20.600 0.000   0 21.845
MQGE28 30/07/2015 Put 57.000 0.225 0.225 0.000   10 0.200
MQGE38 30/07/2015 Call 58.000 19.600 19.600 0.000   0 20.845
MQGE48 30/07/2015 Put 58.000 0.260 0.260 0.000   1 0.230
MQGMU9 30/07/2015 Call 58.010 18.290 18.290 0.000      
MQGMT9 30/07/2015 Put 58.010 0.260 0.260 0.000      
MQGDO8 30/07/2015 Call 59.000 18.600 18.600 0.000   0 19.845
MQGDP8 30/07/2015 Put 59.000 0.300 0.300 0.000   33 0.265
MQGMR9 30/07/2015 Call 59.010 17.315 17.315 0.000      
MQGMS9 30/07/2015 Put 59.010 0.300 0.300 0.000      
MQGDM8 30/07/2015 Call 60.000 17.605 17.605 0.000   35 18.845
MQGDN8 30/07/2015 Put 60.000 0.345 0.345 0.000   0 0.305
MQGMV9 30/07/2015 Call 60.010 16.350 16.350 0.000      
MQGMW9 30/07/2015 Put 60.010 0.345 0.345 0.000      
MQGDK8 30/07/2015 Call 61.000 16.605 16.605 0.000   0 17.850
MQGDL8 30/07/2015 Put 61.000 0.400 0.400 0.000   37 0.350
MQGD88 30/07/2015 Call 62.000 15.605 15.605 0.000   20 16.850
MQGD98 30/07/2015 Put 62.000 0.465 0.465 0.000   1 0.400
MQGD68 30/07/2015 Call 63.000 14.610 14.610 0.000   0 15.850
MQGD78 30/07/2015 Put 63.000 0.530 0.530 0.000   35 0.460
MQGD48 30/07/2015 Call 64.000 13.615 13.615 0.000   0 14.855
MQGD58 30/07/2015 Put 64.000 0.580 0.700 0.000   0 0.525
MQGV88 30/07/2015 Call 64.010 12.615 12.615 0.000   5 13.740
MQGV78 30/07/2015 Put 64.010 0.615 0.615 0.000   100 0.525
MQGCZ8 30/07/2015 Call 65.000 12.625 12.625 0.000   0 13.860
MQGD18 30/07/2015 Put 65.000 0.680 0.805 0.000   0 0.610
MQGV98 30/07/2015 Call 65.010 11.715 11.715 0.000   0 12.835
MQGVA8 30/07/2015 Put 65.010 0.715 0.715 0.000   12 0.605
MQGD28 30/07/2015 Call 66.000 11.650 11.650 0.000   0 12.875
MQGD38 30/07/2015 Put 66.000 0.785 0.925 0.000   65 0.705
MQGVC8 30/07/2015 Call 66.010 10.840 10.840 0.000   0 11.945
MQGVB8 30/07/2015 Put 66.010 0.830 0.830 0.000   0 0.700
MQGDS8 30/07/2015 Call 67.000 10.680 10.680 0.000   0 11.895
MQGDT8 30/07/2015 Put 67.000 0.910 1.065 0.000   27 0.805
MQGVD8 30/07/2015 Call 67.010 9.985 9.985 0.000   0 11.075
MQGVE8 30/07/2015 Put 67.010 0.960 0.960 0.000   100 0.805
MQGDU8 30/07/2015 Call 68.000 9.740 9.740 0.000   0 10.940
MQGDV8 30/07/2015 Put 68.000 1.050 1.225 0.000   0 0.940
MQGVF8 30/07/2015 Call 68.010 9.155 9.155 0.000   0 10.225
MQGVG8 30/07/2015 Put 68.010 1.115 1.115 0.000   80 0.930
MQGDQ8 30/07/2015 Call 69.000 8.820 8.820 0.000   20 9.990
MQGDR8 30/07/2015 Put 69.000 1.170 1.405 0.000   10 1.075
MQGFN8 30/07/2015 Call 70.000 7.945 7.945 0.000   0 9.080
MQGFO8 30/07/2015 Put 70.000 1.390 1.620 0.000   0 1.255
MQGFP8 30/07/2015 Call 71.000 7.100 7.100 0.000   0 8.185
MQGFQ8 30/07/2015 Put 71.000 1.605 1.865 0.000   4 1.450
MQGII8 30/07/2015 Call 72.000 0.000 0.000 0.000   0 7.350
MQGIJ8 30/07/2015 Put 72.000 1.850 2.135 0.000   4,733 1.685
MQGI99 30/07/2015 Call 72.010 0.000 0.000 0.000   20 7.050
MQGI89 30/07/2015 Put 72.010 0.000 0.000 0.000   20 1.670
MQGJR8 30/07/2015 Call 73.000 5.580 5.580 0.000   0 6.535
MQGJS8 30/07/2015 Put 73.000 2.135 2.455 0.000   15 1.940
MQGJP8 30/07/2015 Call 74.000 4.895 4.895 0.000   0 5.795
MQGJQ8 30/07/2015 Put 74.000 2.460 2.830 0.000   6 2.250
MQGC29 30/07/2015 Call 74.010 4.815 4.815 0.000   20 5.640
MQGC39 30/07/2015 Put 74.010 2.655 2.655 0.000   0 2.230
MQGKW8 30/07/2015 Call 75.000 0.000 0.000 0.000   0 5.080
MQGKX8 30/07/2015 Put 75.000 2.830 3.240 0.000   12 2.585
MQGIR9 30/07/2015 Call 75.010 4.225 4.225 0.000   0 4.985
MQGIS9 30/07/2015 Put 75.010 0.000 0.000 0.000   30 2.570
MQGMH8 30/07/2015 Call 76.000 3.460 3.975 0.000   0 4.445
MQGMI8 30/07/2015 Put 76.000 3.250 3.700 0.000   5 2.980
MQGIU9 30/07/2015 Call 76.010 3.675 3.675 0.000   0 4.375
MQGIT9 30/07/2015 Put 76.010 3.480 3.480 0.000   0 2.955
MQGML8 30/07/2015 Call 77.000 2.945 3.410 0.000   100 3.830
MQGMM8 30/07/2015 Put 77.000 3.735 4.235 0.000   200 3.400
MQGIV9 30/07/2015 Call 77.010 3.170 3.170 0.000   0 3.800
MQGIW9 30/07/2015 Put 77.010 3.965 3.965 0.000   0 3.380
MQGMJ8 30/07/2015 Call 78.000 2.500 2.905 0.000   10 3.305
MQGMK8 30/07/2015 Put 78.000 4.255 4.790 0.000   0 3.895
MQGP58 30/07/2015 Call 79.000 2.090 2.455 0.000   160 2.805
MQGP68 30/07/2015 Put 79.000 4.865 5.450 0.000   15 4.420
MQGTD8 30/07/2015 Call 80.000 1.765 2.075 0.000   224 2.380
MQGTE8 30/07/2015 Put 80.000 5.470 6.095 0.000   180 5.015
MQGIG9 30/07/2015 Call 80.010 1.640 2.090 0.000   10 2.365
MQGIF9 30/07/2015 Put 80.010 5.390 6.140 0.000   60 4.965
MQGUG8 30/07/2015 Call 81.000 1.445 1.780 0.000   100 1.995
MQGUH8 30/07/2015 Put 81.000 6.170 6.830 0.000   0 5.645
MQGIH9 30/07/2015 Call 81.010 1.335 1.785 0.000   0 1.985
MQGII9 30/07/2015 Put 81.010 6.080 6.830 0.000   0 5.590
MQGUE8 30/07/2015 Call 82.000 1.215 1.465 0.000   100 1.660
MQGUF8 30/07/2015 Put 82.000 6.900 7.650 0.000   0 6.335
MQGWI8 30/07/2015 Call 83.000 0.990 1.220 0.000   75 1.385
MQGWJ8 30/07/2015 Put 83.000 7.635 8.485 0.000   50 7.065
MQGWK8 30/07/2015 Call 84.000 0.810 1.030 0.000   204 1.130
MQGWL8 30/07/2015 Put 84.000 8.450 9.300 0.000   0 7.825
MQGY88 30/07/2015 Call 85.000 0.665 0.840 0.000   179 0.940
MQGY98 30/07/2015 Put 85.000 9.305 10.155 0.000   0 8.630
MQGIL9 30/07/2015 Call 85.010 0.605 0.845 0.000   20 0.935
MQGIM9 30/07/2015 Put 85.010 9.170 10.020 0.000   50 8.525
MQGZM8 30/07/2015 Call 86.000 0.535 0.705 0.000   49 0.770
MQGZN8 30/07/2015 Put 86.000 10.115 11.115 0.000   0 9.450
MQGIK9 30/07/2015 Call 86.010 0.470 0.710 0.000   281 0.770
MQGIJ9 30/07/2015 Put 86.010 10.035 10.885 0.000   133 9.330
MQGDM9 30/07/2015 Call 87.000 0.435 0.595 0.000   0 0.635
MQGDN9 30/07/2015 Put 87.000 11.345 11.345 0.000   0 10.305
MQGF39 30/07/2015 Call 88.000 0.355 0.475 0.000   49 0.515
MQGF49 30/07/2015 Put 88.000 12.265 12.265 0.000   0 11.175
MQGG99 30/07/2015 Call 89.000 0.230 0.410 0.000   45 0.430
MQGGK9 30/07/2015 Put 89.000 13.210 13.210 0.000   0 12.080
MQGK89 30/07/2015 Call 90.000 0.240 0.240 0.000   0 0.350
MQGK99 30/07/2015 Put 90.000 14.170 14.170 0.000   0 13.015
MQGKW9 30/07/2015 Call 91.000 0.195 0.195 0.000   0 0.285
MQGKX9 30/07/2015 Put 91.000 15.140 15.140 0.000   180 13.945
MQGN29 27/08/2015 Call 58.010 18.345 18.345 0.000      
MQGN39 27/08/2015 Put 58.010 0.180 0.180 0.000      
MQGN19 27/08/2015 Call 59.010 17.400 17.400 0.000      
MQGMZ9 27/08/2015 Put 59.010 0.235 0.235 0.000      
MQGMX9 27/08/2015 Call 60.010 16.470 16.470 0.000      
MQGMY9 27/08/2015 Put 60.010 0.305 0.305 0.000      
MQGSD8 27/08/2015 Call 65.000 12.660 12.660 0.000   0 13.890
MQGSE8 27/08/2015 Put 65.000 0.870 1.025 0.000   12 0.780
MQGSP8 27/08/2015 Call 66.000 11.710 11.710 0.000   10 12.920
MQGSQ8 27/08/2015 Put 66.000 1.005 1.165 0.000   0 0.895
MQGSN8 27/08/2015 Call 67.000 10.775 10.775 0.000   0 11.975
MQGSO8 27/08/2015 Put 67.000 1.150 1.330 0.000   4 1.035
MQGST8 27/08/2015 Call 68.000 9.885 9.885 0.000   0 11.045
MQGSU8 27/08/2015 Put 68.000 1.310 1.515 0.000   31 1.170
MQGSR8 27/08/2015 Call 69.000 9.005 9.005 0.000   0 10.135
MQGSS8 27/08/2015 Put 69.000 1.495 1.715 0.000   0 1.345
MQGG29 27/08/2015 Call 69.010 8.790 8.790 0.000   0 9.825
MQGG19 27/08/2015 Put 69.010 1.575 1.575 0.000   120 1.335
MQGSZ8 27/08/2015 Call 70.000 8.190 8.190 0.000   10 9.270
MQGT18 27/08/2015 Put 70.000 1.705 1.950 0.000   29 1.535
MQGG39 27/08/2015 Call 70.010 8.030 8.030 0.000   0 9.030
MQGG49 27/08/2015 Put 70.010 1.800 1.800 0.000   0 1.520
MQGT28 27/08/2015 Call 71.000 7.395 7.395 0.000   0 8.420
MQGT38 27/08/2015 Put 71.000 1.945 2.215 0.000   60 1.745
MQGSX8 27/08/2015 Call 72.000 0.000 0.000 0.000   20 7.640
MQGSY8 27/08/2015 Put 72.000 2.210 2.510 0.000   0 1.995
MQGSV8 27/08/2015 Call 73.000 5.965 5.965 0.000   0 6.870
MQGSW8 27/08/2015 Put 73.000 2.515 2.840 0.000   0 2.255
MQGC19 27/08/2015 Call 73.010 5.920 5.920 0.000   0 6.800
MQGBZ9 27/08/2015 Put 73.010 2.665 2.665 0.000   100 2.245
MQGSH8 27/08/2015 Call 74.000 5.305 5.305 0.000   1 6.170
MQGSI8 27/08/2015 Put 74.000 2.850 3.215 0.000   200 2.580
MQGBX9 27/08/2015 Call 74.010 5.285 5.285 0.000   0 6.115
MQGBY9 27/08/2015 Put 74.010 3.025 3.025 0.000   50 2.555
MQGSF8 27/08/2015 Call 75.000 4.705 4.705 0.000   0 5.480
MQGSG8 27/08/2015 Put 75.000 3.230 3.630 0.000   0 2.915
MQGSL8 27/08/2015 Call 76.000 3.900 4.365 0.000   0 4.870
MQGSM8 27/08/2015 Put 76.000 3.650 4.090 0.000   2 3.325
MQGSJ8 27/08/2015 Call 77.000 3.395 3.820 0.000   10 4.265
MQGSK8 27/08/2015 Put 77.000 4.125 4.590 0.000   0 3.750
MQGS98 27/08/2015 Call 78.000 2.930 3.330 0.000   0 3.740
MQGSA8 27/08/2015 Put 78.000 4.650 5.160 0.000   0 4.250
MQGS78 27/08/2015 Call 79.000 2.505 2.960 0.000   750 3.230
MQGS88 27/08/2015 Put 79.000 5.190 5.755 0.000   12 4.770
MQGTF8 27/08/2015 Call 80.000 2.140 2.550 0.000   10 2.805
MQGTM8 27/08/2015 Put 80.000 5.810 6.470 0.000   0 5.365
MQGIZ9 27/08/2015 Call 80.010 2.050 2.600 0.000   0 2.790
MQGJ19 27/08/2015 Put 80.010 5.720 6.470 0.000   0 5.295
MQGUI8 27/08/2015 Call 81.000 1.815 2.190 0.000   0 2.390
MQGUJ8 27/08/2015 Put 81.000 6.485 7.100 0.000   715 5.970
MQGJ39 27/08/2015 Call 81.010 1.765 2.215 2.000 15 49 2.395
MQGJ29 27/08/2015 Put 81.010 6.380 7.130 0.000   11 5.910
MQGUK8 27/08/2015 Call 82.000 1.525 1.880 0.000   49 2.055
MQGUL8 27/08/2015 Put 82.000 7.185 7.935 0.000   0 6.650
MQGJ49 27/08/2015 Call 82.010 1.470 1.920 0.000   0 2.045
MQGJ59 27/08/2015 Put 82.010 7.075 7.825 0.000   0 6.560
MQGWO8 27/08/2015 Call 83.000 1.295 1.600 0.000   0 1.735
MQGWP8 27/08/2015 Put 83.000 7.890 8.740 0.000   0 7.345
MQGWM8 27/08/2015 Call 84.000 1.085 1.365 0.000   10 1.485
MQGWN8 27/08/2015 Put 84.000 8.675 9.525 0.000   0 8.090
MQGYA8 27/08/2015 Call 85.000 0.915 1.165 0.000   50 1.245
MQGYB8 27/08/2015 Put 85.000 9.495 10.345 0.000   0 8.840
MQGZO8 27/08/2015 Call 86.000 0.770 0.970 0.000   200 1.055
MQGZP8 27/08/2015 Put 86.000 10.270 11.270 0.000   0 9.630
MQGDO9 27/08/2015 Call 87.000 0.645 0.820 0.000   0 0.875
MQGDP9 27/08/2015 Put 87.000 11.500 11.500 0.000   0 10.430
MQGF59 27/08/2015 Call 88.000 0.520 0.705 0.000   30 0.745
MQGF69 27/08/2015 Put 88.000 12.395 12.395 0.000   0 11.275
MQGGL9 27/08/2015 Call 89.000 0.430 0.600 0.000   0 0.610
MQGGM9 27/08/2015 Put 89.000 13.320 13.320 0.000   0 12.155
MQGKA9 27/08/2015 Call 90.000 0.375 0.375 0.000   0 0.525
MQGKB9 27/08/2015 Put 90.000 14.265 14.265 0.000   0 13.085
MQGKY9 27/08/2015 Call 91.000 0.315 0.315 0.000   0 0.445
MQGKZ9 27/08/2015 Put 91.000 15.225 15.225 0.000   0 14.075
MQGKF7 24/09/2015 Call 0.010 76.455 76.455 0.000   0 77.720
MQGB39 24/09/2015 Call 39.300 36.890 36.890 0.000   27 38.130
MQGB29 24/09/2015 Put 39.300 0.010 0.010 0.000   0 0.010
MQGJZ7 24/09/2015 Call 46.170 31.420 31.420 0.000   0 32.665
MQGK17 24/09/2015 Put 46.170 0.095 0.095 0.000   26 0.085
MQGXY8 24/09/2015 Call 46.180 30.230 30.230 0.000   30 31.455
MQGXW8 24/09/2015 Put 46.180 0.035 0.000 0.000   0 0.085
MQGK47 24/09/2015 Call 47.150 30.440 30.440 0.000   0 31.685
MQGK57 24/09/2015 Put 47.150 0.115 0.115 0.000   153 0.105
MQGKZ7 24/09/2015 Call 47.160 29.295 29.295 0.000   42 30.525
MQGKY7 24/09/2015 Put 47.160 0.115 0.115 0.000   0 0.105
MQGK27 24/09/2015 Call 48.130 29.465 29.465 0.000   0 30.710
MQGK37 24/09/2015 Put 48.130 0.140 0.140 0.000   0 0.130
MQGL17 24/09/2015 Call 48.140 28.355 28.355 0.000   20 29.600
MQGL27 24/09/2015 Put 48.140 0.140 0.140 0.000   200 0.130
MQGZX7 24/09/2015 Call 48.630 28.965 28.965 0.000   0 30.210
MQGZY7 24/09/2015 Put 48.630 0.150 0.150 0.000   50 0.140
MQGKA7 24/09/2015 Call 49.120 28.475 28.475 0.000   0 29.720
MQGKB7 24/09/2015 Put 49.120 0.160 0.160 0.000   0 0.150
MQGL47 24/09/2015 Call 49.130 27.395 27.395 0.000   60 28.675
MQGL37 24/09/2015 Put 49.130 0.165 0.165 0.000   0 0.150
MQGKG7 24/09/2015 Call 50.100 27.495 27.495 0.000   0 28.740
MQGKH7 24/09/2015 Put 50.100 0.185 0.185 0.000   0 0.170
MQGL57 24/09/2015 Call 50.110 26.440 26.440 0.000   26 27.765
MQGL67 24/09/2015 Put 50.110 0.190 0.190 0.000   0 0.170
MQGK67 24/09/2015 Call 51.080 26.515 26.515 0.000   0 27.760
MQGK77 24/09/2015 Put 51.080 0.215 0.215 0.000   0 0.190
MQGL87 24/09/2015 Call 51.090 25.480 25.480 0.000   46 26.740
MQGL77 24/09/2015 Put 51.090 0.215 0.215 0.000   280 0.195
MQGJF7 24/09/2015 Call 52.060 25.535 25.535 0.000   0 26.780
MQGJG7 24/09/2015 Put 52.060 0.250 0.250 0.000   0 0.220
MQGKC7 24/09/2015 Call 53.050 24.545 24.545 0.000   0 25.790
MQGKD7 24/09/2015 Put 53.050 0.280 0.280 0.000   41 0.250
MQGVK7 24/09/2015 Call 53.060 23.550 23.550 0.000   35 24.710
MQGVL7 24/09/2015 Put 53.060 0.280 0.280 0.000   10 0.250
MQGJJ7 24/09/2015 Call 54.030 23.565 23.565 0.000   0 24.810
MQGJK7 24/09/2015 Put 54.030 0.320 0.320 0.000   12 0.280
MQGVJ7 24/09/2015 Call 54.040 22.590 22.590 0.000   0 23.720
MQGVI7 24/09/2015 Put 54.040 0.320 0.320 0.000   0 0.285
MQGK87 24/09/2015 Call 55.010 22.590 22.590 0.000   20 23.835
MQGK97 24/09/2015 Put 55.010 0.365 0.365 0.000   63 0.320
MQGVE7 24/09/2015 Call 55.020 21.635 21.635 0.000   106 22.735
MQGVF7 24/09/2015 Put 55.020 0.360 0.360 0.000   0 0.320
MQGJ77 24/09/2015 Call 55.990 21.610 21.610 0.000   20 22.855
MQGJ87 24/09/2015 Put 55.990 0.410 0.410 0.000   144 0.360
MQGM27 24/09/2015 Call 56.980 20.620 20.620 0.000   40 21.865
MQGM37 24/09/2015 Put 56.980 0.455 0.455 0.000   512 0.405
MQGJV7 24/09/2015 Call 57.960 19.640 19.640 0.000   40 20.885
MQGJW7 24/09/2015 Put 57.960 0.520 0.520 0.000   332 0.440
MQGMU7 24/09/2015 Call 58.940 18.665 18.665 0.000   130 19.905
MQGMV7 24/09/2015 Put 58.940 0.585 0.585 0.000   10 0.500
MQGJL7 24/09/2015 Call 59.920 17.690 17.690 0.000   70 18.925
MQGJM7 24/09/2015 Put 59.920 0.650 0.650 0.000   51 0.555
MQGTH7 24/09/2015 Call 60.900 16.715 16.715 0.000   0 17.950
MQGTI7 24/09/2015 Put 60.900 0.735 0.735 0.000   50 0.615
MQGJX7 24/09/2015 Call 61.890 15.740 15.740 0.000   6 16.965
MQGJY7 24/09/2015 Put 61.890 0.830 0.830 0.000   0 0.685
MQGYI7 24/09/2015 Call 62.870 14.785 14.785 0.000   50 15.990
MQGYJ7 24/09/2015 Put 62.870 0.925 0.925 0.000   0 0.770
MQGJH7 24/09/2015 Call 63.850 13.835 13.835 0.000   50 15.035
MQGJI7 24/09/2015 Put 63.850 1.045 1.045 0.000   0 0.860
MQGT58 24/09/2015 Call 63.860 13.390 13.390 0.000   50 14.415
MQGT68 24/09/2015 Put 63.860 1.035 1.035 0.000   10 0.855
MQGU48 24/09/2015 Call 64.830 12.910 12.910 0.000   145 14.080
MQGU58 24/09/2015 Put 64.830 1.175 1.175 0.000   112 0.960
MQGT88 24/09/2015 Call 64.840 12.545 12.545 0.000   200 13.585
MQGT78 24/09/2015 Put 64.840 1.165 1.165 0.000   15 0.960
MQGJ97 24/09/2015 Call 65.820 12.000 12.000 0.000   50 13.160
MQGJA7 24/09/2015 Put 65.820 1.310 1.310 0.000   5 1.090
MQGFQ9 24/09/2015 Call 66.800 11.110 11.110 0.000   80 12.255
MQGFR9 24/09/2015 Put 66.800 1.480 1.480 0.000   0 1.225
MQGPU7 24/09/2015 Call 67.780 10.285 10.285 0.000   50 11.400
MQGPV7 24/09/2015 Put 67.780 1.665 1.665 0.000   0 1.380
MQGLH9 24/09/2015 Call 68.760 9.470 9.470 0.000   545 10.565
MQGLI9 24/09/2015 Put 68.760 1.855 1.855 0.000   5 1.565
MQGGN8 24/09/2015 Call 69.260 9.010 9.010 0.000   165 10.030
MQGGM8 24/09/2015 Put 69.260 1.955 1.955 0.000   70 1.645
MQGEP8 24/09/2015 Call 69.750 8.710 8.710 0.000   0 9.750
MQGEQ8 24/09/2015 Put 69.750 2.100 2.100 0.000   270 1.755
MQGFR8 24/09/2015 Call 70.730 7.980 7.980 0.000   37 8.985
MQGFS8 24/09/2015 Put 70.730 2.340 2.340 0.000   30 1.985
MQGGO8 24/09/2015 Call 70.740 7.940 7.940 0.000   170 8.910
MQGGP8 24/09/2015 Put 70.740 2.320 2.320 0.000   460 1.965
MQGIK8 24/09/2015 Call 71.710 0.000 0.000 0.000   31 8.240
MQGIL8 24/09/2015 Put 71.710 0.000 0.000 0.000   24 2.230
MQGGR8 24/09/2015 Call 71.720 0.000 0.000 0.000   776 8.190
MQGGQ8 24/09/2015 Put 71.720 0.000 0.000 0.000   390 2.205
MQGIQ8 24/09/2015 Call 72.690 6.640 6.640 0.000   109 7.525
MQGIR8 24/09/2015 Put 72.690 2.940 2.940 0.000   2,000 2.495
MQGJT8 24/09/2015 Call 73.670 6.005 6.005 0.000   0 6.855
MQGJU8 24/09/2015 Put 73.670 3.265 3.265 0.000   10 2.810
MQGKY8 24/09/2015 Call 74.660 5.430 5.430 0.000   20 6.190
MQGKZ8 24/09/2015 Put 74.660 3.660 3.660 0.000   3 3.130
MQGLJ8 24/09/2015 Call 75.640 4.865 4.865 0.000   0 5.595
MQGLK8 24/09/2015 Put 75.640 4.055 4.055 0.000   0 3.515
MQGMP8 24/09/2015 Call 76.620 4.360 4.360 0.000   18 5.010
MQGMQ8 24/09/2015 Put 76.620 4.510 4.510 0.000   10 3.910
MQGMN8 24/09/2015 Call 77.600 3.870 3.870 0.000   7 4.475
MQGMO8 24/09/2015 Put 77.600 4.990 4.990 0.000   0 4.355
MQGP78 24/09/2015 Call 78.590 3.415 3.415 0.000   63 3.970
MQGP88 24/09/2015 Put 78.590 5.520 5.520 0.000   0 4.840
MQGPM7 24/09/2015 Call 78.600 3.405 3.405 0.000   7 3.960
MQGPN7 24/09/2015 Put 78.600 5.440 5.440 0.000   25 4.770
MQGRO8 24/09/2015 Call 79.570 3.005 3.005 0.000   65 3.500
MQGRP8 24/09/2015 Put 79.570 6.080 6.080 0.000   2 5.350
MQGUM8 24/09/2015 Call 80.550 2.620 2.620 0.000   24 3.085
MQGUN8 24/09/2015 Put 80.550 6.680 6.680 0.000   0 5.915
MQGUO8 24/09/2015 Call 81.530 2.285 2.285 0.000   12 2.685
MQGUP8 24/09/2015 Put 81.530 7.320 7.320 0.000   0 6.495
MQGVL8 24/09/2015 Call 82.520 1.960 1.960 0.000   50 2.350
MQGVM8 24/09/2015 Put 82.520 8.000 8.000 0.000   0 7.145
MQGFZ9 24/09/2015 Call 82.530 1.960 1.960 0.000   0 2.335
MQGFY9 24/09/2015 Put 82.530 7.865 7.865 0.000   3 7.025
MQGWQ8 24/09/2015 Call 83.500 1.695 1.695 0.000   5 2.020
MQGWR8 24/09/2015 Put 83.500 8.715 8.715 0.000   0 7.805
MQGYC8 24/09/2015 Call 84.480 1.435 1.435 0.000   2 1.760
MQGYD8 24/09/2015 Put 84.480 9.460 9.460 0.000   0 8.525
MQGZ88 24/09/2015 Call 85.460 0.000 0.000 0.000   0 1.505
MQGZ98 24/09/2015 Put 85.460 0.000 0.000 0.000   0 9.255
MQGCR9 24/09/2015 Call 86.450 1.040 1.040 0.000   0 1.295
MQGCS9 24/09/2015 Put 86.450 11.070 11.070 0.000   0 10.055
MQGE19 24/09/2015 Call 87.430 0.885 0.885 0.000   0 1.100
MQGE29 24/09/2015 Put 87.430 11.920 11.920 0.000   0 10.855
MQGF79 24/09/2015 Call 88.410 0.750 0.750 0.000   12 0.935
MQGF89 24/09/2015 Put 88.410 12.790 12.790 0.000   0 11.700
MQGGT9 24/09/2015 Call 89.390 0.635 0.635 0.000   0 0.805
MQGGU9 24/09/2015 Put 89.390 13.690 13.690 0.000   0 12.560
MQGKC9 24/09/2015 Call 90.370 0.540 0.540 0.000   0 0.695
MQGKD9 24/09/2015 Put 90.370 14.605 14.605 0.000   0 13.470
MQGN49 29/10/2015 Call 58.010 18.695 18.695 0.000      
MQGN59 29/10/2015 Put 58.010 0.255 0.255 0.000      
MQGMJ9 29/10/2015 Call 59.010 17.775 17.775 0.000   0 18.955
MQGMK9 29/10/2015 Put 59.010 0.325 0.325 0.000   0 0.250
MQGMM9 29/10/2015 Call 60.010 16.870 16.870 0.000   0 18.035
MQGML9 29/10/2015 Put 60.010 0.405 0.405 0.000   0 0.315
MQGMN9 29/10/2015 Call 61.010 15.980 15.980 0.000   0 17.130
MQGMO9 29/10/2015 Put 61.010 0.505 0.505 0.000   0 0.395
MQGM19 29/10/2015 Call 65.010 12.620 12.620 0.000   0 13.680
MQGM29 29/10/2015 Put 65.010 1.090 1.090 0.000   140 0.890
MQGM39 29/10/2015 Call 66.010 11.835 11.835 0.000   0 12.865
MQGM49 29/10/2015 Put 66.010 1.295 1.295 0.000   0 1.065
MQGM69 29/10/2015 Call 67.010 11.075 11.075 0.000   0 12.080
MQGM59 29/10/2015 Put 67.010 1.520 1.520 0.000   0 1.260
MQGM79 29/10/2015 Call 71.000 8.320 8.320 0.000   0 9.215
MQGM89 29/10/2015 Put 71.000 2.740 2.740 0.000   0 2.350
MQGLD9 29/10/2015 Call 72.000 0.000 0.000 0.000   0 8.495
MQGLE9 29/10/2015 Put 72.000 0.000 0.000 0.000   0 2.615
MQGL79 29/10/2015 Call 73.000 7.005 7.005 0.000   0 7.825
MQGL89 29/10/2015 Put 73.000 3.420 3.420 0.000   0 2.950
MQGLB9 29/10/2015 Call 74.000 6.400 6.400 0.000   0 7.150
MQGLC9 29/10/2015 Put 74.000 3.810 3.810 0.000   0 3.290
MQGJK9 29/10/2015 Call 75.000 5.815 5.815 0.000   0 6.515
MQGJL9 29/10/2015 Put 75.000 4.230 4.230 0.000   2 3.665
MQGJM9 29/10/2015 Call 76.000 5.245 5.245 0.000   0 5.925
MQGJN9 29/10/2015 Put 76.000 4.660 4.660 0.000   0 4.080
MQGJI9 29/10/2015 Call 77.000 4.740 4.740 0.000 40 0 5.335
MQGJJ9 29/10/2015 Put 77.000 5.155 5.155 0.000 40 0 4.495
MQGJE9 29/10/2015 Call 78.000 4.235 4.235 0.000   40 4.825
MQGJH9 29/10/2015 Put 78.000 5.655 5.655 0.000   40 4.980
MQGJQ9 29/10/2015 Call 79.000 3.785 3.785 0.000   0 4.320
MQGJR9 29/10/2015 Put 79.000 6.210 6.210 0.000   0 5.470
MQGJS9 29/10/2015 Call 80.000 3.360 3.360 0.000   0 3.860
MQGJT9 29/10/2015 Put 80.000 6.790 6.790 0.000   0 6.005
MQGJU9 29/10/2015 Call 81.000 2.965 2.965 0.000   0 3.435
MQGJV9 29/10/2015 Put 81.000 7.400 7.400 0.000   0 6.575
MQGJY9 29/10/2015 Call 82.000 2.615 2.615 0.000   0 3.025
MQGJZ9 29/10/2015 Put 82.000 8.055 8.055 0.000   0 7.170
MQGK19 29/10/2015 Call 83.000 2.270 2.270 0.000   0 2.680
MQGK29 29/10/2015 Put 83.000 8.720 8.720 0.000   0 7.830
MQGJO9 29/10/2015 Call 84.000 1.990 1.990 0.000   0 2.335
MQGJP9 29/10/2015 Put 84.000 9.450 9.450 0.000   0 8.500
MQGJW9 29/10/2015 Call 85.000 0.000 0.000 0.000   4 2.040
MQGJX9 29/10/2015 Put 85.000 0.000 0.000 0.000   0 9.230
MQGJA9 29/10/2015 Call 86.000 1.480 1.480 0.000   0 1.765
MQGJB9 29/10/2015 Put 86.000 0.000 0.000 0.000   0 9.975
MQGJC9 29/10/2015 Call 87.000 1.270 1.270 0.000   0 1.520
MQGJD9 29/10/2015 Put 87.000 11.770 11.770 0.000   0 10.750
MQGJ89 29/10/2015 Call 88.000 1.075 1.075 0.000   0 1.310
MQGJ99 29/10/2015 Put 88.000 12.605 12.605 0.000   0 11.545
MQGJ69 29/10/2015 Call 89.000 0.915 0.915 0.000   0 1.110
MQGJ79 29/10/2015 Put 89.000 13.470 13.470 0.000   0 12.360
MQGKE9 29/10/2015 Call 90.000 0.760 0.760 0.000   0 0.950
MQGKF9 29/10/2015 Put 90.000 14.355 14.355 0.000   0 13.215
MQGL19 29/10/2015 Call 91.000 0.645 0.645 0.000   0 0.795
MQGL29 29/10/2015 Put 91.000 15.270 15.270 0.000   0 14.105
MQGXF7 17/12/2015 Call 0.010 75.430 75.430 0.000   10 76.700
MQGS27 17/12/2015 Call 40.280 37.310 37.310 0.000   0 38.550
MQGS37 17/12/2015 Put 40.280 0.125 0.125 0.000   675 0.115
MQGZJ7 17/12/2015 Call 43.220 34.375 34.375 0.000   0 35.610
MQGZK7 17/12/2015 Put 43.220 0.195 0.195 0.000   600 0.180
MQGBK8 17/12/2015 Call 45.200 30.685 30.685 0.000   185 31.820
MQGBL8 17/12/2015 Put 45.200 0.260 0.260 0.000   0 0.235
MQGSB8 17/12/2015 Call 46.170 31.430 31.430 0.000   0 32.665
MQGSC8 17/12/2015 Put 46.170 0.290 0.290 0.000   0 0.270
MQGBO8 17/12/2015 Call 46.180 29.730 29.730 0.000   0 30.880
MQGBM8 17/12/2015 Put 46.180 0.290 0.290 0.000   110 0.270
MQGTK8 17/12/2015 Call 47.150 30.450 30.450 0.000   0 31.685
MQGTL8 17/12/2015 Put 47.150 0.325 0.325 0.000   0 0.305
MQGBP8 17/12/2015 Call 47.160 28.775 28.775 0.000   0 29.950
MQGBQ8 17/12/2015 Put 47.160 0.330 0.330 0.000   100 0.305
MQGXF8 17/12/2015 Call 48.130 29.475 29.475 0.000   0 30.710
MQGXG8 17/12/2015 Put 48.130 0.370 0.370 0.000   0 0.335
MQGBS8 17/12/2015 Call 48.140 27.830 27.830 0.000   0 29.020
MQGBR8 17/12/2015 Put 48.140 0.370 0.370 0.000   0 0.340
MQGB18 17/12/2015 Call 48.630 28.975 28.975 0.000   0 30.210
MQGB28 17/12/2015 Put 48.630 0.395 0.395 0.000   0 0.355
MQGZF8 17/12/2015 Call 49.120 28.485 28.485 0.000   60 29.725
MQGZG8 17/12/2015 Put 49.120 0.415 0.415 0.000   50 0.375
MQGBT8 17/12/2015 Call 49.130 26.875 26.875 0.000   0 28.070
MQGBU8 17/12/2015 Put 49.130 0.415 0.415 0.000   0 0.375
MQGWD7 17/12/2015 Call 50.100 27.505 27.505 0.000   0 28.745
MQGWE7 17/12/2015 Put 50.100 0.465 0.465 0.000   0 0.420
MQGBM9 17/12/2015 Call 51.080 26.530 26.530 0.000   30 27.770
MQGBO9 17/12/2015 Put 51.080 0.510 0.510 0.000   500 0.460
MQGWP7 17/12/2015 Call 52.060 25.555 25.555 0.000   0 26.790
MQGWQ7 17/12/2015 Put 52.060 0.570 0.570 0.000   0 0.500
MQGCO7 17/12/2015 Call 53.050 24.570 24.570 0.000   0 25.800
MQGCP7 17/12/2015 Put 53.050 0.640 0.640 0.000   150 0.555
MQGWN7 17/12/2015 Call 54.030 23.600 23.600 0.000   0 24.825
MQGWO7 17/12/2015 Put 54.030 0.705 0.705 0.000   50 0.620
MQGCQ7 17/12/2015 Call 55.010 22.635 22.635 0.000   0 23.845
MQGCR7 17/12/2015 Put 55.010 0.770 0.770 0.000   45 0.685
MQGWR7 17/12/2015 Call 55.990 21.670 21.670 0.000   0 22.875
MQGWS7 17/12/2015 Put 55.990 0.865 0.865 0.000   0 0.750
MQGFR7 17/12/2015 Call 56.980 20.695 20.695 0.000   9 21.895
MQGFS7 17/12/2015 Put 56.980 0.960 0.960 0.000   50 0.830
MQGWT7 17/12/2015 Call 57.960 19.735 19.735 0.000   0 20.925
MQGWU7 17/12/2015 Put 57.960 1.055 1.055 0.000   24 0.925
MQGLT7 17/12/2015 Call 58.940 18.775 18.775 0.000   80 19.960
MQGLS7 17/12/2015 Put 58.940 1.155 1.155 0.000   50 1.015
MQGWH7 17/12/2015 Call 59.920 17.840 17.840 0.000   0 18.995
MQGWI7 17/12/2015 Put 59.920 1.290 1.290 0.000   24 1.105
MQGR68 17/12/2015 Call 59.930 16.760 16.760 0.000   50 17.760
MQGR58 17/12/2015 Put 59.930 1.280 1.280 0.000   260 1.110
MQGTJ7 17/12/2015 Call 60.900 16.915 16.915 0.000   0 18.040
MQGTK7 17/12/2015 Put 60.900 1.425 1.425 0.000   509 1.230
MQGR78 17/12/2015 Call 60.910 15.890 15.890 0.000   0 16.865
MQGR88 17/12/2015 Put 60.910 1.410 1.410 0.000   0 1.220
MQGWF7 17/12/2015 Call 61.890 15.985 15.985 0.000   0 17.075
MQGWG7 17/12/2015 Put 61.890 1.560 1.560 0.000   250 1.365
MQGRF8 17/12/2015 Call 61.900 15.025 15.025 0.000   0 15.975
MQGR98 17/12/2015 Put 61.900 1.555 1.555 0.000   0 1.350
MQGYK7 17/12/2015 Call 62.870 15.080 15.080 0.000   24 16.150
MQGYL7 17/12/2015 Put 62.870 1.730 1.730 0.000   26 1.500
MQGRG8 17/12/2015 Call 62.880 14.180 14.180 0.000   0 15.110
MQGRH8 17/12/2015 Put 62.880 1.715 1.715 0.000   10 1.490
MQGXG7 17/12/2015 Call 63.850 14.190 14.190 0.000   0 15.235
MQGXH7 17/12/2015 Put 63.850 1.910 1.910 0.000   10 1.650
MQGRJ8 17/12/2015 Call 63.860 13.350 13.350 0.000   47 14.265
MQGRI8 17/12/2015 Put 63.860 1.890 1.890 0.000   0 1.645
MQGU68 17/12/2015 Call 64.830 13.335 13.335 0.000   46 14.345
MQGU78 17/12/2015 Put 64.830 2.095 2.095 0.000   202 1.835
MQGXT7 17/12/2015 Call 65.820 12.485 12.485 0.000   0 13.465
MQGXU7 17/12/2015 Put 65.820 2.305 2.305 0.000   0 2.025
MQGFS9 17/12/2015 Call 66.800 11.675 11.675 0.000   6 12.635
MQGFT9 17/12/2015 Put 66.800 2.550 2.550 0.000   10 2.215
MQGBZ8 17/12/2015 Call 67.780 10.885 10.885 0.000   85 11.835
MQGC18 17/12/2015 Put 67.780 2.795 2.795 0.000   12 2.455
MQGLU7 17/12/2015 Call 68.760 10.120 10.120 0.000   0 11.060
MQGLW7 17/12/2015 Put 68.760 3.050 3.050 0.000   0 2.700
MQGER8 17/12/2015 Call 69.750 9.390 9.390 0.000   59 10.310
MQGES8 17/12/2015 Put 69.750 3.370 3.370 0.000   12 2.950
MQGQ97 17/12/2015 Call 70.730 8.680 8.680 0.000   250 9.600
MQGQA7 17/12/2015 Put 70.730 3.685 3.685 0.000   111 3.255
MQGCW8 17/12/2015 Call 70.740 8.135 8.135 0.000   80 9.005
MQGCV8 17/12/2015 Put 70.740 3.645 3.645 0.000   223 3.220
MQGIM8 17/12/2015 Call 71.710 0.000 0.000 0.000   100 8.905
MQGIN8 17/12/2015 Put 71.710 0.000 0.000 0.000   218 3.570
MQGM99 17/12/2015 Call 71.720 0.000 0.000 0.000   0 8.355
MQGMA9 17/12/2015 Put 71.720 0.000 0.000 0.000   0 3.530
MQGIS8 17/12/2015 Call 72.690 7.365 7.365 0.000   405 8.235
MQGIT8 17/12/2015 Put 72.690 4.405 4.405 0.000   10 3.885
MQGMC9 17/12/2015 Call 72.700 6.885 6.885 0.000   0 7.725
MQGMB9 17/12/2015 Put 72.700 4.355 4.355 0.000   0 3.860
MQGJV8 17/12/2015 Call 73.670 6.740 6.740 0.000   20 7.610
MQGJW8 17/12/2015 Put 73.670 4.795 4.795 0.000   47 4.270
MQGMD9 17/12/2015 Call 73.680 6.305 6.305 0.000   0 7.125
MQGME9 17/12/2015 Put 73.680 4.750 4.750 0.000   0 4.225
MQGL18 17/12/2015 Call 74.660 6.145 6.145 0.000   35 6.985
MQGL28 17/12/2015 Put 74.660 5.215 5.215 0.000   300 4.670
MQGLL8 17/12/2015 Call 75.640 5.600 5.600 0.000   0 6.395
MQGLM8 17/12/2015 Put 75.640 5.690 5.690 0.000   0 5.070
MQGMR8 17/12/2015 Call 76.620 5.070 5.070 0.000   10 5.855
MQGMS8 17/12/2015 Put 76.620 6.165 6.165 0.000   0 5.545
MQGMT8 17/12/2015 Call 77.600 4.580 4.580 0.000   3 5.330
MQGMU8 17/12/2015 Put 77.600 6.675 6.675 0.000   0 6.025
MQGLF9 17/12/2015 Call 77.610 4.275 4.275 0.000   0 4.985
MQGLG9 17/12/2015 Put 77.610 6.615 6.615 0.000   0 5.960
MQGP98 17/12/2015 Call 78.590 4.115 4.115 0.000   0 4.825
MQGPK8 17/12/2015 Put 78.590 7.235 7.235 0.000   0 6.520
MQGLP9 17/12/2015 Call 78.600 3.840 3.840 0.000   0 4.520
MQGLQ9 17/12/2015 Put 78.600 7.160 7.160 0.000   0 6.470
MQGRQ8 17/12/2015 Call 79.570 3.680 3.680 0.000   17 4.375
MQGRR8 17/12/2015 Put 79.570 7.795 7.795 0.000   0 7.080
MQGLR9 17/12/2015 Call 79.580 3.440 3.440 0.000   0 4.090
MQGLS9 17/12/2015 Put 79.580 7.730 7.730 0.000   0 7.005
MQGUS8 17/12/2015 Call 80.550 3.295 3.295 0.000   25 3.940
MQGUT8 17/12/2015 Put 80.550 8.405 8.405 0.000   48 7.635
MQGLT9 17/12/2015 Call 80.560 3.075 3.075 0.000   0 3.685
MQGLU9 17/12/2015 Put 80.560 8.330 8.330 0.000   0 7.565
MQGUQ8 17/12/2015 Call 81.530 2.925 2.925 0.000   0 3.535
MQGUR8 17/12/2015 Put 81.530 9.045 9.045 0.000   8 8.225
MQGLW9 17/12/2015 Call 81.540 2.730 2.730 0.000   0 3.315
MQGLX9 17/12/2015 Put 81.540 8.955 8.955 0.000   0 8.155
MQGVN8 17/12/2015 Call 82.520 2.580 2.580 0.000   12 3.165
MQGVO8 17/12/2015 Put 82.520 9.695 9.695 0.000   0 8.870
MQGMG9 17/12/2015 Call 82.530 2.415 2.415 0.000   0 2.960
MQGMF9 17/12/2015 Put 82.530 9.620 9.620 0.000   0 8.780
MQGWS8 17/12/2015 Call 83.500 2.280 2.280 0.000   180 2.810
MQGWT8 17/12/2015 Put 83.500 10.400 10.400 0.000   0 9.515
MQGYE8 17/12/2015 Call 84.480 1.995 1.995 0.000   50 2.500
MQGYF8 17/12/2015 Put 84.480 11.115 11.115 0.000   8 10.210
MQGZA8 17/12/2015 Call 85.460 0.000 0.000 0.000   28 2.210
MQGZH8 17/12/2015 Put 85.460 0.000 0.000 0.000   0 10.940
MQGCT9 17/12/2015 Call 86.450 1.515 1.515 0.000   0 1.930
MQGCU9 17/12/2015 Put 86.450 12.630 12.630 0.000   0 11.685
MQGE39 17/12/2015 Call 87.430 1.305 1.305 0.000   0 1.700
MQGE49 17/12/2015 Put 87.430 13.415 13.415 0.000   37 12.465
MQGF99 17/12/2015 Call 88.410 1.135 1.135 0.000   0 1.485
MQGFF9 17/12/2015 Put 88.410 14.210 14.210 0.000   0 13.260
MQGGY9 17/12/2015 Call 88.420 1.065 1.065 0.000   0 1.400
MQGGX9 17/12/2015 Put 88.420 14.100 14.100 0.000   0 13.135
MQGMH9 17/12/2015 Call 88.430 1.065 1.065 0.000   0 1.395
MQGMI9 17/12/2015 Put 88.430 14.105 14.105 0.000   0 13.145
MQGGV9 17/12/2015 Call 89.390 0.975 0.975 0.000   0 1.295
MQGGW9 17/12/2015 Put 89.390 15.050 15.050 0.000   0 14.055
MQGGZ9 17/12/2015 Call 89.400 0.920 0.920 0.000   0 1.225
MQGI19 17/12/2015 Put 89.400 14.920 14.920 0.000   0 13.935
MQGI39 17/12/2015 Call 90.290 0.800 0.800 0.000   0 1.085
MQGI29 17/12/2015 Put 90.290 15.680 15.680 0.000   0 14.685
MQGKG9 17/12/2015 Call 90.370 0.835 0.835 0.000   0 1.135
MQGKH9 17/12/2015 Put 90.370 15.895 15.895 0.000   0 14.885
MQGI49 17/12/2015 Call 91.180 0.705 0.705 0.000   10 0.970
MQGI59 17/12/2015 Put 91.180 16.450 16.450 0.000   0 15.435
MQGI79 17/12/2015 Call 92.070 0.625 0.625 0.000   0 0.865
MQGI69 17/12/2015 Put 92.070 17.230 17.230 0.000   0 16.195
MQGXV8 17/12/2015 Call 98.240 0.250 0.250 0.000   0 0.375
MQGXU8 17/12/2015 Put 98.240 22.845 22.845 0.000   20 21.710
MQGBU9 23/03/2016 Call 0.010 75.835 75.835 0.000   0 77.095
MQGFW9 23/03/2016 Call 49.000 28.590 28.590 0.000   0 29.845
MQGFX9 23/03/2016 Put 49.000 0.740 0.740 0.000   0 0.655
MQGEP9 23/03/2016 Call 50.000 27.590 27.590 0.000   0 28.845
MQGEQ9 23/03/2016 Put 50.000 0.805 0.805 0.000   0 0.695
MQGEH9 23/03/2016 Call 52.000 25.615 25.615 0.000   0 26.850
MQGEI9 23/03/2016 Put 52.000 0.950 0.950 0.000   0 0.810
MQGET9 23/03/2016 Call 54.000 23.640 23.640 0.000   0 24.865
MQGEU9 23/03/2016 Put 54.000 1.145 1.145 0.000   0 0.975
MQGEJ9 23/03/2016 Call 56.000 21.695 21.695 0.000   100 22.880
MQGEK9 23/03/2016 Put 56.000 1.350 1.350 0.000   0 1.170
MQGEF9 23/03/2016 Call 58.000 19.825 19.825 0.000   130 20.940
MQGEG9 23/03/2016 Put 58.000 1.630 1.630 0.000   0 1.395
MQGE69 23/03/2016 Call 60.000 17.970 17.970 0.000   0 19.035
MQGE79 23/03/2016 Put 60.000 1.915 1.915 0.000   0 1.675
MQGE89 23/03/2016 Call 62.000 16.255 16.255 0.000   0 17.215
MQGE99 23/03/2016 Put 62.000 2.295 2.295 0.000   0 1.990
MQGER9 23/03/2016 Call 64.000 14.570 14.570 0.000   17 15.485
MQGES9 23/03/2016 Put 64.000 2.690 2.690 0.000   400 2.370
MQGEN9 23/03/2016 Call 66.000 13.010 13.010 0.000   0 13.875
MQGEO9 23/03/2016 Put 66.000 3.185 3.185 0.000   140 2.810
MQGLJ9 23/03/2016 Call 68.000 11.500 11.500 0.000   25 12.350
MQGLK9 23/03/2016 Put 68.000 3.725 3.725 0.000   3 3.310
MQGC49 23/03/2016 Call 69.000 10.800 10.800 0.000   0 11.615
MQGC59 23/03/2016 Put 69.000 4.045 4.045 0.000   0 3.580
MQGU59 23/03/2016 Call 70.000 10.095 10.095 0.000   6 10.935
MQGUC9 23/03/2016 Put 70.000 4.360 4.360 0.000   0 3.895
MQGBQ9 23/03/2016 Call 71.000 9.410 9.410 0.000   0 10.255
MQGBR9 23/03/2016 Put 71.000 4.690 4.690 0.000   0 4.215
MQGFT8 23/03/2016 Call 72.000 0.000 0.000 0.000   9 9.585
MQGFU8 23/03/2016 Put 72.000 0.000 0.000 0.000   0 4.540
MQGBH9 23/03/2016 Call 73.000 8.180 8.180 0.000   12 8.960
MQGBP9 23/03/2016 Put 73.000 5.480 5.480 0.000   0 4.925
MQGIU8 23/03/2016 Call 74.000 7.575 7.575 0.000   205 8.360
MQGIV8 23/03/2016 Put 74.000 5.885 5.885 0.000   0 5.330
MQGBS9 23/03/2016 Call 75.000 7.020 7.020 0.000   0 7.765
MQGBT9 23/03/2016 Put 75.000 6.335 6.335 0.000   0 5.740
MQGJZ8 23/03/2016 Call 76.000 6.500 6.500 0.000   40 7.200
MQGK18 23/03/2016 Put 76.000 6.820 6.820 0.000   0 6.185
MQGBF9 23/03/2016 Call 77.000 5.985 5.985 0.000   10 6.685
MQGBG9 23/03/2016 Put 77.000 7.305 7.305 0.000   0 6.670
MQGMV8 23/03/2016 Call 78.000 5.495 5.495 0.000   0 6.170
MQGMW8 23/03/2016 Put 78.000 7.820 7.820 0.000   0 7.155
MQGB69 23/03/2016 Call 79.000 5.060 5.060 0.000   0 5.665
MQGB79 23/03/2016 Put 79.000 8.385 8.385 0.000   0 7.650
MQGPL8 23/03/2016 Call 80.000 4.630 4.630 0.000   5 5.230
MQGPM8 23/03/2016 Put 80.000 8.955 8.955 0.000   0 8.215
MQGB89 23/03/2016 Call 81.000 4.210 4.210 0.000   0 4.795
MQGB99 23/03/2016 Put 81.000 9.535 9.535 0.000   0 8.785
MQGUU8 23/03/2016 Call 82.000 3.855 3.855 0.000   40 4.375
MQGUV8 23/03/2016 Put 82.000 10.175 10.175 0.000   0 9.370
MQGB49 23/03/2016 Call 83.000 3.510 3.510 0.000   0 4.010
MQGB59 23/03/2016 Put 83.000 10.825 10.825 0.000   0 10.015
MQGVP8 23/03/2016 Call 84.000 3.160 3.160 0.000   90 3.670
MQGVQ8 23/03/2016 Put 84.000 11.480 11.480 0.000   0 10.675
MQGC69 23/03/2016 Call 85.000 2.875 2.875 0.000   0 3.330
MQGC79 23/03/2016 Put 85.000 0.000 0.000 0.000   0 11.340
MQGYG8 23/03/2016 Call 86.000 0.000 0.000 0.000   50 3.025
MQGYH8 23/03/2016 Put 86.000 12.905 12.905 0.000   0 12.030
MQGDQ9 23/03/2016 Call 87.000 2.330 2.330 0.000   0 2.750
MQGDR9 23/03/2016 Put 87.000 13.630 13.630 0.000   0 12.735
MQGFG9 23/03/2016 Call 88.000 2.105 2.105 0.000   0 2.475
MQGFH9 23/03/2016 Put 88.000 14.390 14.390 0.000   0 13.440
MQGGN9 23/03/2016 Call 89.000 1.900 1.900 0.000   0 2.220
MQGGO9 23/03/2016 Put 89.000 15.170 15.170 0.000   0 14.180
MQGKI9 23/03/2016 Call 90.000 1.695 1.695 0.000   0 2.020
MQGKJ9 23/03/2016 Put 90.000 15.960 15.960 0.000   0 14.965
MQGL39 23/03/2016 Call 91.000 1.515 1.515 0.000   0 1.840
MQGL49 23/03/2016 Put 91.000 16.775 16.775 0.000   0 15.775
MQGSQ9 23/06/2016 Call 35.360 42.215 42.215 0.000   0 43.465
MQGSR9 23/06/2016 Put 35.360 0.220 0.220 0.000   42 0.220
MQGS99 23/06/2016 Call 40.280 37.300 37.300 0.000   0 38.550
MQGSA9 23/06/2016 Put 40.280 0.410 0.410 0.000   4 0.405
MQGRS9 23/06/2016 Call 43.220 34.360 34.360 0.000   0 35.620
MQGRT9 23/06/2016 Put 43.220 0.570 0.570 0.000   0 0.570
MQGS79 23/06/2016 Call 45.190 32.390 32.390 0.000   0 33.655
MQGS89 23/06/2016 Put 45.190 0.700 0.700 0.000   6 0.695
MQGTT9 23/06/2016 Call 46.170 31.410 31.410 0.000   0 32.685
MQGTU9 23/06/2016 Put 46.170 0.775 0.775 0.000   0 0.765
MQGTR9 23/06/2016 Call 47.150 30.435 30.435 0.000   0 31.710
MQGTS9 23/06/2016 Put 47.150 0.850 0.850 0.000   24 0.835
MQGUA9 23/06/2016 Call 48.130 29.475 29.475 0.000   0 30.740
MQGUB9 23/06/2016 Put 48.130 0.920 0.920 0.000   5 0.900
MQGUU9 23/06/2016 Call 49.120 28.510 28.510 0.000   0 29.760
MQGUV9 23/06/2016 Put 49.120 1.020 1.020 0.000   0 0.965
MQGBF7 23/06/2016 Call 51.080 26.600 26.600 0.000   0 27.825
MQGBG7 23/06/2016 Put 51.080 1.220 1.220 0.000   0 1.155
MQGCU7 23/06/2016 Call 53.050 24.685 24.685 0.000   0 25.895
MQGCV7 23/06/2016 Put 53.050 1.435 1.435 0.000   0 1.340
MQGCS7 23/06/2016 Call 55.010 22.845 22.845 0.000   0 24.000
MQGCT7 23/06/2016 Put 55.010 1.715 1.715 0.000   0 1.580
MQGFT7 23/06/2016 Call 56.980 21.055 21.055 0.000   0 22.105
MQGFU7 23/06/2016 Put 56.980 1.990 1.990 0.000   36 1.850
MQGMW7 23/06/2016 Call 58.940 19.290 19.290 0.000   80 20.255
MQGMX7 23/06/2016 Put 58.940 2.360 2.360 0.000   36 2.165
MQGTL7 23/06/2016 Call 60.900 17.595 17.595 0.000   0 18.460
MQGTM7 23/06/2016 Put 60.900 2.730 2.730 0.000   0 2.530
MQGYM7 23/06/2016 Call 62.870 15.975 15.975 0.000   0 16.745
MQGYN7 23/06/2016 Put 62.870 3.205 3.205 0.000   6 2.935
MQGU88 23/06/2016 Call 64.830 14.390 14.390 0.000   0 15.135
MQGU98 23/06/2016 Put 64.830 3.690 3.690 0.000   0 3.425
MQGFU9 23/06/2016 Call 66.800 12.895 12.895 0.000   0 13.600
MQGFV9 23/06/2016 Put 66.800 4.295 4.295 0.000   0 3.955
MQGLL9 23/06/2016 Call 68.760 11.450 11.450 0.000   0 12.185
MQGLM9 23/06/2016 Put 68.760 4.915 4.915 0.000   0 4.580
MQGQB7 23/06/2016 Call 70.730 10.120 10.120 0.000   0 10.830
MQGQC7 23/06/2016 Put 70.730 5.670 5.670 0.000   0 5.265
MQGFV8 23/06/2016 Call 72.690 8.850 8.850 0.000   0 9.600
MQGFW8 23/06/2016 Put 72.690 6.440 6.440 0.000   0 6.040
MQGJX8 23/06/2016 Call 74.660 7.710 7.710 0.000   0 8.430
MQGJY8 23/06/2016 Put 74.660 7.360 7.360 0.000   5 6.890
MQGLD8 23/06/2016 Call 76.620 6.640 6.640 0.000   0 7.385
MQGLE8 23/06/2016 Put 76.620 8.315 8.315 0.000   0 7.820
MQGMX8 23/06/2016 Call 78.590 5.700 5.700 0.000   0 6.405
MQGMY8 23/06/2016 Put 78.590 9.390 9.390 0.000   0 8.835
MQGRU8 23/06/2016 Call 80.550 4.830 4.830 0.000   0 5.530
MQGRV8 23/06/2016 Put 80.550 10.530 10.530 0.000   0 9.905
MQGUW8 23/06/2016 Call 82.520 4.085 4.085 0.000   0 4.740
MQGUX8 23/06/2016 Put 82.520 11.765 11.765 0.000   0 11.105
MQGWU8 23/06/2016 Call 84.480 3.415 3.415 0.000   0 4.035
MQGWV8 23/06/2016 Put 84.480 13.080 13.080 0.000   0 12.360
MQGYI8 23/06/2016 Call 86.450 2.825 2.825 0.000   0 3.430
MQGYJ8 23/06/2016 Put 86.450 14.455 14.455 0.000   0 13.765
MQGDS9 23/06/2016 Call 88.410 2.335 2.335 0.000   0 2.880
MQGDT9 23/06/2016 Put 88.410 15.930 15.930 0.000   0 15.190
MQGGP9 23/06/2016 Call 90.370 1.890 1.890 0.000   0 2.415
MQGGQ9 23/06/2016 Put 90.370 17.435 17.435 0.000   0 16.695
MQGL59 23/06/2016 Call 92.340 1.535 1.535 0.000   0 1.955
MQGL69 23/06/2016 Put 92.340 19.030 19.030 0.000   0 18.160
MQGM48 22/12/2016 Call 47.000 30.600 30.600 0.000   0 31.830
MQGM58 22/12/2016 Put 47.000 1.260 1.260 0.000   3 1.170
MQGME7 22/12/2016 Call 48.000 29.640 29.640 0.000   0 30.880
MQGMF7 22/12/2016 Put 48.000 1.390 1.390 0.000   0 1.315
MQGLQ7 22/12/2016 Call 49.000 28.675 28.675 0.000   0 29.930
MQGLR7 22/12/2016 Put 49.000 1.525 1.525 0.000   0 1.455
MQGR67 22/12/2016 Call 50.000 27.715 27.715 0.000   0 28.965
MQGR97 22/12/2016 Put 50.000 1.690 1.690 0.000   0 1.605
MQGTN7 22/12/2016 Call 52.000 25.795 25.795 0.000   0 27.015
MQGTO7 22/12/2016 Put 52.000 2.020 2.020 0.000   0 1.940
MQGUG7 22/12/2016 Call 54.000 23.995 23.995 0.000   0 25.100
MQGUH7 22/12/2016 Put 54.000 2.385 2.385 0.000   0 2.255
MQGTP7 22/12/2016 Call 56.000 22.215 22.215 0.000   0 23.210
MQGTQ7 22/12/2016 Put 56.000 2.800 2.800 0.000   4 2.650
MQGLO7 22/12/2016 Call 58.000 20.480 20.480 0.000   130 21.370
MQGLP7 22/12/2016 Put 58.000 3.230 3.230 0.000   8 3.040
MQGLM7 22/12/2016 Call 60.000 18.835 18.835 0.000   0 19.590
MQGLN7 22/12/2016 Put 60.000 3.755 3.755 0.000   0 3.505
MQGMC7 22/12/2016 Call 62.000 17.225 17.225 0.000   0 17.950
MQGMD7 22/12/2016 Put 62.000 4.270 4.270 0.000   0 4.005
MQGKT8 22/12/2016 Call 64.000 15.695 15.695 0.000   0 16.395
MQGKU8 22/12/2016 Put 64.000 4.900 4.900 0.000   0 4.555
MQGC99 22/12/2016 Call 66.000 14.225 14.225 0.000   0 14.935
MQGCF9 22/12/2016 Put 66.000 5.540 5.540 0.000   0 5.185
MQGLN9 22/12/2016 Call 68.000 12.825 12.825 0.000   0 13.540
MQGLO9 22/12/2016 Put 68.000 6.270 6.270 0.000   0 5.830
MQGUD9 22/12/2016 Call 70.000 11.520 11.520 0.000   60 12.245
MQGUE9 22/12/2016 Put 70.000 7.045 7.045 0.000   0 6.600
MQGFX8 22/12/2016 Call 72.000 0.000 0.000 0.000   0 11.005
MQGFY8 22/12/2016 Put 72.000 0.000 0.000 0.000   0 7.375
MQGIW8 22/12/2016 Call 74.000 9.145 9.145 0.000   0 9.850
MQGIX8 22/12/2016 Put 74.000 8.800 8.800 0.000   0 8.270
MQGK28 22/12/2016 Call 76.000 8.060 8.060 0.000   0 8.775
MQGK38 22/12/2016 Put 76.000 9.765 9.765 0.000   0 9.185
MQGMZ8 22/12/2016 Call 78.000 7.105 7.105 0.000   0 7.765
MQGN18 22/12/2016 Put 78.000 10.830 10.830 0.000   0 10.195
MQGPN8 22/12/2016 Call 80.000 6.185 6.185 0.000   0 6.855
MQGPO8 22/12/2016 Put 80.000 11.925 11.925 0.000   0 11.260
MQGUY8 22/12/2016 Call 82.000 5.405 5.405 0.000   20 5.995
MQGUZ8 22/12/2016 Put 82.000 13.140 13.140 0.000   0 12.410
MQGVR8 22/12/2016 Call 84.000 4.655 4.655 0.000   0 5.245
MQGVS8 22/12/2016 Put 84.000 14.370 14.370 0.000   0 13.630
MQGYK8 22/12/2016 Call 86.000 0.000 0.000 0.000   0 4.535
MQGYL8 22/12/2016 Put 86.000 15.720 15.720 0.000   0 14.925
MQGC89 22/12/2016 Call 88.000 3.425 3.425 0.000   0 3.940
MQGCG9 22/12/2016 Put 88.000 17.085 17.085 0.000   0 16.295
MQGFI9 22/12/2016 Call 90.000 2.925 2.925 0.000   0 3.375
MQGFJ9 22/12/2016 Put 90.000 18.565 18.565 0.000   0 17.710
MQGKK9 22/12/2016 Call 92.000 2.470 2.470 0.000   0 2.915
MQGKL9 22/12/2016 Put 92.000 20.055 20.055 0.000   0 19.185
MQGBK7 29/06/2017 Call 49.000 28.655 28.655 0.000   0 29.830
MQGBL7 29/06/2017 Put 49.000 1.475 1.475 0.000   0 1.335
MQGWM9 29/06/2017 Call 50.000 27.710 27.710 0.000   0 28.880
MQGWN9 29/06/2017 Put 50.000 1.660 1.660 0.000   9 1.515
MQGW19 29/06/2017 Call 52.000 25.830 25.830 0.000   0 26.940
MQGW29 29/06/2017 Put 52.000 2.045 2.045 0.000   1 1.890
MQGW59 29/06/2017 Call 54.000 23.995 23.995 0.000   0 25.010
MQGW69 29/06/2017 Put 54.000 2.530 2.530 0.000   15 2.335
MQGW79 29/06/2017 Call 56.000 22.290 22.290 0.000   0 23.140
MQGW89 29/06/2017 Put 56.000 3.030 3.030 0.000   15 2.825
MQGW99 29/06/2017 Call 58.000 20.645 20.645 0.000   0 21.370
MQGWA9 29/06/2017 Put 58.000 3.630 3.630 0.000   30 3.390
MQGWB9 29/06/2017 Call 60.000 19.090 19.090 0.000   0 19.745
MQGWC9 29/06/2017 Put 60.000 4.235 4.235 0.000   0 4.010
MQGWF9 29/06/2017 Call 62.000 17.580 17.580 0.000   0 18.245
MQGWG9 29/06/2017 Put 62.000 4.970 4.970 0.000   0 4.695
MQGVY9 29/06/2017 Call 64.000 16.155 16.155 0.000   0 16.790
MQGVZ9 29/06/2017 Put 64.000 5.695 5.695 0.000   0 5.445
MQGWD9 29/06/2017 Call 66.000 14.835 14.835 0.000   2 15.450
MQGWE9 29/06/2017 Put 66.000 6.525 6.525 0.000   0 6.220
MQGW39 29/06/2017 Call 68.000 13.580 13.580 0.000   0 14.175
MQGW49 29/06/2017 Put 68.000 7.380 7.380 0.000   0 7.090
MQGYC9 29/06/2017 Call 70.000 12.415 12.415 0.000   0 12.970
MQGYD9 29/06/2017 Put 70.000 8.285 8.285 0.000   0 7.940
MQGFZ8 29/06/2017 Call 72.000 11.355 11.355 0.000   0 11.860
MQGG18 29/06/2017 Put 72.000 9.265 9.265 0.000   12 8.885
MQGIY8 29/06/2017 Call 74.000 10.350 10.350 0.000   325 10.830
MQGIZ8 29/06/2017 Put 74.000 10.245 10.245 0.000   0 9.835
MQGK48 29/06/2017 Call 76.000 9.460 9.460 0.000   0 9.885
MQGK58 29/06/2017 Put 76.000 11.345 11.345 0.000   5 10.820
MQGN28 29/06/2017 Call 78.000 8.630 8.630 0.000   0 9.080
MQGN38 29/06/2017 Put 78.000 12.445 12.445 0.000   0 11.890
MQGPP8 29/06/2017 Call 80.000 7.865 7.865 0.000   0 8.350
MQGPQ8 29/06/2017 Put 80.000 13.610 13.610 0.000   0 12.955
MQGV18 29/06/2017 Call 82.000 7.205 7.205 0.000   0 7.695
MQGV28 29/06/2017 Put 82.000 14.835 14.835 0.000   0 14.140
MQGVT8 29/06/2017 Call 84.000 6.590 6.590 0.000   130 7.115
MQGVU8 29/06/2017 Put 84.000 16.065 16.065 0.000   0 15.345
MQGYM8 29/06/2017 Call 86.000 0.000 0.000 0.000   0 6.550
MQGYN8 29/06/2017 Put 86.000 0.000 0.000 0.000   0 16.615
MQGCH9 29/06/2017 Call 88.000 5.515 5.515 0.000   0 5.995
MQGCI9 29/06/2017 Put 88.000 18.760 18.760 0.000   0 17.965
MQGFK9 29/06/2017 Call 90.000 5.060 5.060 0.000   0 5.510
MQGFL9 29/06/2017 Put 90.000 20.180 20.180 0.000   0 19.325
MQGKM9 29/06/2017 Call 92.000 4.620 4.620 0.000   0 5.055
MQGKN9 29/06/2017 Put 92.000 21.640 21.640 0.000   0 20.775
MQGWX7 21/12/2017 Call 49.000 28.715 28.715 0.000   0 29.885
MQGWY7 21/12/2017 Put 49.000 1.630 1.630 0.000   0 1.415
MQGWZ7 21/12/2017 Call 50.000 27.780 27.780 0.000   0 28.935
MQGX17 21/12/2017 Put 50.000 1.815 1.815 0.000   0 1.600
MQGX87 21/12/2017 Call 52.000 25.925 25.925 0.000   0 27.005
MQGX97 21/12/2017 Put 52.000 2.275 2.275 0.000   10 1.985
MQGX67 21/12/2017 Call 54.000 24.125 24.125 0.000   0 25.095
MQGX77 21/12/2017 Put 54.000 2.750 2.750 0.000   0 2.460
MQGXA7 21/12/2017 Call 56.000 22.425 22.425 0.000   0 23.225
MQGXB7 21/12/2017 Put 56.000 3.345 3.345 0.000   20 2.975
MQGXC7 21/12/2017 Call 58.000 20.850 20.850 0.000   0 21.480
MQGXD7 21/12/2017 Put 58.000 3.950 3.950 0.000   0 3.580
MQGWV7 21/12/2017 Call 60.000 19.315 19.315 0.000   0 19.915
MQGWW7 21/12/2017 Put 60.000 4.665 4.665 0.000   25 4.215
MQGX27 21/12/2017 Call 62.000 17.830 17.830 0.000   0 18.425
MQGX37 21/12/2017 Put 62.000 5.405 5.405 0.000   0 4.960
MQGX47 21/12/2017 Call 64.000 16.500 16.500 0.000   400 17.010
MQGX57 21/12/2017 Put 64.000 6.230 6.230 0.000   0 5.710
MQGXI7 21/12/2017 Call 66.000 15.200 15.200 0.000   400 15.755
MQGXK7 21/12/2017 Put 66.000 7.115 7.115 0.000   0 6.595
MQGBV8 21/12/2017 Call 68.000 13.990 13.990 0.000   0 14.530
MQGBW8 21/12/2017 Put 68.000 8.020 8.020 0.000   0 7.485
MQGC28 21/12/2017 Call 70.000 12.915 12.915 0.000   0 13.430
MQGC38 21/12/2017 Put 70.000 9.035 9.035 0.000   0 8.465
MQGG28 21/12/2017 Call 72.000 0.000 0.000 0.000   0 12.425
MQGG38 21/12/2017 Put 72.000 0.000 0.000 0.000   12 9.495
MQGJ18 21/12/2017 Call 74.000 10.930 10.930 0.000   0 11.485
MQGJ28 21/12/2017 Put 74.000 11.140 11.140 0.000   0 10.530
MQGK68 21/12/2017 Call 76.000 10.100 10.100 0.000   0 10.630
MQGK78 21/12/2017 Put 76.000 12.275 12.275 0.000   0 11.675
MQGN48 21/12/2017 Call 78.000 9.305 9.305 0.000   0 9.865
MQGN58 21/12/2017 Put 78.000 13.405 13.405 0.000   0 12.805
MQGPR8 21/12/2017 Call 80.000 8.545 8.545 0.000   0 9.125
MQGPS8 21/12/2017 Put 80.000 14.645 14.645 0.000   0 13.950
MQGV38 21/12/2017 Call 82.000 7.920 7.920 0.000   0 8.445
MQGV48 21/12/2017 Put 82.000 15.880 15.880 0.000   0 15.160
MQGVV8 21/12/2017 Call 84.000 7.310 7.310 0.000   0 7.850
MQGVW8 21/12/2017 Put 84.000 17.140 17.140 0.000   0 16.350
MQGYO8 21/12/2017 Call 86.000 6.720 6.720 0.000   0 7.260
MQGYP8 21/12/2017 Put 86.000 18.480 18.480 0.000   0 17.615
MQGCN9 21/12/2017 Call 88.000 6.225 6.225 0.000   0 6.690
MQGCO9 21/12/2017 Put 88.000 19.800 19.800 0.000   0 18.915
MQGFM9 21/12/2017 Call 90.000 5.770 5.770 0.000   0 6.225
MQGFN9 21/12/2017 Put 90.000 21.190 21.190 0.000   0 20.230
MQGKO9 21/12/2017 Call 92.000 5.315 5.315 0.000   0 5.775
MQGKP9 21/12/2017 Put 92.000 22.610 22.610 0.000   0 21.625

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.