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 82.150 Up 0.150 82.000 82.280 82.150 82.650 82.120 2,204,866 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGRU9 27/08/2015 Call 0.010 82.265 82.265 0.000   0 82.265
MQGU49 27/08/2015 Call 42.510 39.705 39.705 0.000   0 39.705
MQGU69 27/08/2015 Put 42.510 0.000 0.000 0.000   0 0.000
MQGU89 27/08/2015 Call 43.010 39.205 39.205 0.000   0 39.205
MQGU79 27/08/2015 Put 43.010 0.000 0.000 0.000   0 0.000
MQGYI9 27/08/2015 Call 44.510 37.705 37.705 0.000   0 37.705
MQGYJ9 27/08/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGYL9 27/08/2015 Call 45.010 37.205 37.205 0.000   0 37.205
MQGYK9 27/08/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGYM9 27/08/2015 Call 45.510 36.705 36.705 0.000   7 36.705
MQGYN9 27/08/2015 Put 45.510 0.000 0.000 0.000   0 0.000
MQGYP9 27/08/2015 Call 46.010 36.210 36.210 0.000   0 36.210
MQGYO9 27/08/2015 Put 46.010 0.000 0.000 0.000   0 0.000
MQGZM9 27/08/2015 Call 50.010 32.215 32.215 0.000   0 32.215
MQGZN9 27/08/2015 Put 50.010 0.000 0.000 0.000   0 0.000
MQGZX9 27/08/2015 Call 52.010 30.215 30.215 0.000   125 30.215
MQGZW9 27/08/2015 Put 52.010 0.000 0.000 0.000   0 0.000
MQGZQ9 27/08/2015 Call 53.010 29.220 29.220 0.000   240 29.220
MQGZR9 27/08/2015 Put 53.010 0.000 0.000 0.000   0 0.000
MQGZT9 27/08/2015 Call 54.010 28.220 28.220 0.000   65 28.220
MQGZS9 27/08/2015 Put 54.010 0.000 0.000 0.000   0 0.000
MQGB17 27/08/2015 Call 55.000 27.230 27.230 0.000   0 27.230
MQGZY9 27/08/2015 Put 55.000 0.000 0.000 0.000   0 0.000
MQGB37 27/08/2015 Call 55.010 27.220 27.220 0.000   0 27.220
MQGB27 27/08/2015 Put 55.010 0.000 0.000 0.000   0 0.000
MQGN29 27/08/2015 Call 58.010 24.225 24.225 0.000   0 24.225
MQGN39 27/08/2015 Put 58.010 0.000 0.000 0.000   0 0.000
MQGN19 27/08/2015 Call 59.010 23.230 23.230 0.000   0 23.230
MQGMZ9 27/08/2015 Put 59.010 0.000 0.000 0.000   10 0.000
MQGMX9 27/08/2015 Call 60.010 22.230 22.230 0.000   0 22.230
MQGMY9 27/08/2015 Put 60.010 0.000 0.000 0.000   0 0.000
MQGZP9 27/08/2015 Call 62.010 20.235 20.235 0.000   0 20.235
MQGZO9 27/08/2015 Put 62.010 0.000 0.000 0.000   0 0.000
MQGB77 27/08/2015 Call 63.000 19.250 19.250 0.000   0 19.250
MQGB67 27/08/2015 Put 63.000 0.000 0.000 0.000   19 0.000
MQGB47 27/08/2015 Call 63.010 19.240 19.240 0.000   0 19.240
MQGB57 27/08/2015 Put 63.010 0.001 0.001 0.000   0 0.001
MQGZL9 27/08/2015 Call 64.010 18.245 18.245 0.000   20 18.245
MQGZK9 27/08/2015 Put 64.010 0.001 0.001 0.000   0 0.001
MQGSD8 27/08/2015 Call 65.000 17.260 17.260 0.000   0 17.260
MQGSE8 27/08/2015 Put 65.000 0.002 0.002 0.000   108 0.002
MQGSP8 27/08/2015 Call 66.000 16.265 16.265 0.000   0 16.265
MQGSQ8 27/08/2015 Put 66.000 0.004 0.004 0.000   77 0.004
MQGSN8 27/08/2015 Call 67.000 15.275 15.275 0.000   0 15.275
MQGSO8 27/08/2015 Put 67.000 0.007 0.007 0.000   104 0.007
MQGST8 27/08/2015 Call 68.000 14.280 14.280 0.000   0 14.280
MQGSU8 27/08/2015 Put 68.000 0.015 0.015 0.000   161 0.015
MQGSR8 27/08/2015 Call 69.000 13.295 13.295 0.000   0 13.295
MQGSS8 27/08/2015 Put 69.000 0.020 0.020 0.000   0 0.020
MQGG29 27/08/2015 Call 69.010 13.285 13.285 0.000   1 13.285
MQGG19 27/08/2015 Put 69.010 0.025 0.025 0.000   245 0.025
MQGSZ8 27/08/2015 Call 70.000 12.310 12.310 0.000   20 12.310
MQGT18 27/08/2015 Put 70.000 0.035 0.035 0.000   538 0.035
MQGG39 27/08/2015 Call 70.010 12.300 12.300 0.000   199 12.300
MQGG49 27/08/2015 Put 70.010 0.035 0.035 0.000   0 0.035
MQGT28 27/08/2015 Call 71.000 11.330 11.330 0.000   16 11.330
MQGT38 27/08/2015 Put 71.000 0.060 0.060 0.000   372 0.060
MQGYQ9 27/08/2015 Call 71.010 11.325 11.325 0.000   0 11.325
MQGYR9 27/08/2015 Put 71.010 0.060 0.060 0.000   0 0.060
MQGSX8 27/08/2015 Call 72.000 10.360 10.360 0.000   29 10.360
MQGSY8 27/08/2015 Put 72.000 0.085 0.085 0.000   243 0.085
MQGYT9 27/08/2015 Call 72.010 10.350 10.350 0.000   0 10.350
MQGYS9 27/08/2015 Put 72.010 0.085 0.085 0.000   120 0.085
MQGSV8 27/08/2015 Call 73.000 9.395 9.395 0.000   20 9.395
MQGSW8 27/08/2015 Put 73.000 0.120 0.120 0.000 60 978 0.120
MQGC19 27/08/2015 Call 73.010 9.390 9.390 0.000   50 9.390
MQGBZ9 27/08/2015 Put 73.010 0.125 0.125 0.000   160 0.125
MQGSH8 27/08/2015 Call 74.000 8.445 8.445 0.000   42 8.445
MQGSI8 27/08/2015 Put 74.000 0.170 0.170 0.000 50 894 0.170
MQGBX9 27/08/2015 Call 74.010 8.435 8.435 0.000   0 8.435
MQGBY9 27/08/2015 Put 74.010 0.170 0.170 0.000   210 0.170
MQGSF8 27/08/2015 Call 75.000 7.505 7.505 0.000   0 7.505
MQGSG8 27/08/2015 Put 75.000 0.230 0.230 0.240 100 665 0.230
MQGXQ9 27/08/2015 Call 75.010 7.495 7.495 0.000   0 7.495
MQGXR9 27/08/2015 Put 75.010 0.230 0.230 0.000   15 0.230
MQGSL8 27/08/2015 Call 76.000 6.585 6.585 0.000   106 6.585
MQGSM8 27/08/2015 Put 76.000 0.305 0.305 0.000   1,557 0.305
MQGSD9 27/08/2015 Call 76.010 6.575 6.575 0.000   0 6.575
MQGSC9 27/08/2015 Put 76.010 0.305 0.305 0.000   1,525 0.305
MQGSJ8 27/08/2015 Call 77.000 5.685 5.685 0.000   8 5.685
MQGSK8 27/08/2015 Put 77.000 0.400 0.400 0.400 224 1,110 0.400
MQGSE9 27/08/2015 Call 77.010 5.675 5.675 0.000   410 5.675
MQGSF9 27/08/2015 Put 77.010 0.405 0.405 0.380 20 2,042 0.405
MQGS98 27/08/2015 Call 78.000 4.820 4.820 0.000   10 4.820
MQGSA8 27/08/2015 Put 78.000 0.535 0.535 0.000   932 0.535
MQGSH9 27/08/2015 Call 78.010 4.815 4.815 0.000   138 4.815
MQGSG9 27/08/2015 Put 78.010 0.535 0.535 0.510 30 1,977 0.535
MQGS78 27/08/2015 Call 79.000 4.005 4.005 0.000   763 4.005
MQGS88 27/08/2015 Put 79.000 0.715 0.715 0.000   825 0.715
MQGCL7 27/08/2015 Call 79.010 3.995 3.995 0.000   0 3.995
MQGCK7 27/08/2015 Put 79.010 0.715 0.715 0.000 50 1,480 0.715
MQGTF8 27/08/2015 Call 80.000 3.240 3.240 0.000   292 3.240
MQGTM8 27/08/2015 Put 80.000 0.955 0.955 0.880 120 1,560 0.955
MQGIZ9 27/08/2015 Call 80.010 3.230 3.230 0.000   180 3.230
MQGJ19 27/08/2015 Put 80.010 0.950 0.950 0.000 60 1,417 0.950
MQGUI8 27/08/2015 Call 81.000 2.540 2.540 0.000   286 2.540
MQGUJ8 27/08/2015 Put 81.000 1.260 1.260 0.000   1,603 1.260
MQGJ39 27/08/2015 Call 81.010 2.530 2.530 0.000   680 2.530
MQGJ29 27/08/2015 Put 81.010 1.255 1.255 1.180 5 868 1.255
MQGUK8 27/08/2015 Call 82.000 1.915 1.915 0.000   774 1.915
MQGUL8 27/08/2015 Put 82.000 1.650 1.650 0.000   87 1.650
MQGJ49 27/08/2015 Call 82.010 1.910 1.910 0.000   1,134 1.910
MQGJ59 27/08/2015 Put 82.010 1.645 1.645 1.520 100 674 1.645
MQGWO8 27/08/2015 Call 83.000 1.385 1.385 1.430 315 1,177 1.385
MQGWP8 27/08/2015 Put 83.000 2.130 2.130 0.000   669 2.130
MQGCM7 27/08/2015 Call 83.010 1.385 1.385 0.000   120 1.385
MQGCN7 27/08/2015 Put 83.010 2.125 2.125 0.000   467 2.125
MQGDW7 27/08/2015 Call 83.500 1.170 1.170 0.000   300 1.170
MQGDV7 27/08/2015 Put 83.500 2.415 2.415 0.000   117 2.415
MQGDZ7 27/08/2015 Call 83.510 1.160 1.160 0.000   70 1.160
MQGE17 27/08/2015 Put 83.510 2.405 2.405 0.000   130 2.405
MQGWM8 27/08/2015 Call 84.000 0.970 0.970 0.975 175 1,479 0.970
MQGWN8 27/08/2015 Put 84.000 2.715 2.715 0.000   1,775 2.715
MQGCX7 27/08/2015 Call 84.010 0.965 0.965 0.000 50 2,410 0.965
MQGCW7 27/08/2015 Put 84.010 2.705 2.705 0.000   402 2.705
MQGDX7 27/08/2015 Call 84.500 0.795 0.795 0.835 14 39 0.795
MQGDY7 27/08/2015 Put 84.500 3.045 3.045 0.000   0 3.045
MQGE37 27/08/2015 Call 84.510 0.795 0.795 0.000   11 0.795
MQGE27 27/08/2015 Put 84.510 3.030 3.030 0.000   0 3.030
MQGYA8 27/08/2015 Call 85.000 0.650 0.650 0.620 891 4,497 0.650
MQGYB8 27/08/2015 Put 85.000 3.400 3.400 0.000   446 3.400
MQGCY7 27/08/2015 Call 85.010 0.645 0.645 0.000   1,230 0.645
MQGCZ7 27/08/2015 Put 85.010 3.385 3.385 0.000   275 3.385
MQGZO8 27/08/2015 Call 86.000 0.425 0.425 0.500 285 3,652 0.425
MQGZP8 27/08/2015 Put 86.000 4.180 4.180 0.000   279 4.180
MQGZ69 27/08/2015 Call 86.010 0.420 0.420 0.000   402 0.420
MQGZ79 27/08/2015 Put 86.010 4.155 4.155 0.000   263 4.155
MQGDO9 27/08/2015 Call 87.000 0.265 0.265 0.305 5 3,746 0.265
MQGDP9 27/08/2015 Put 87.000 5.035 5.035 0.000   75 5.035
MQGF59 27/08/2015 Call 88.000 0.160 0.160 0.180 90 2,035 0.160
MQGF69 27/08/2015 Put 88.000 5.945 5.945 0.000   0 5.945
MQGEP7 27/08/2015 Call 88.010 0.160 0.160 0.000   1,390 0.160
MQGEQ7 27/08/2015 Put 88.010 5.905 5.905 0.000   0 5.905
MQGGL9 27/08/2015 Call 89.000 0.095 0.095 0.000   371 0.095
MQGGM9 27/08/2015 Put 89.000 6.895 6.895 0.000   0 6.895
MQGES7 27/08/2015 Call 89.010 0.095 0.095 0.000   1,250 0.095
MQGER7 27/08/2015 Put 89.010 6.845 6.845 0.000   0 6.845
MQGKA9 27/08/2015 Call 90.000 0.055 0.055 0.000   573 0.055
MQGKB9 27/08/2015 Put 90.000 7.870 7.870 0.000   50 7.870
MQGSI9 27/08/2015 Call 90.010 0.055 0.055 0.000   0 0.055
MQGSJ9 27/08/2015 Put 90.010 7.810 7.810 0.000   514 7.810
MQGKY9 27/08/2015 Call 91.000 0.035 0.035 0.000   159 0.035
MQGKZ9 27/08/2015 Put 91.000 8.860 8.860 0.000   0 8.860
MQGBO7 27/08/2015 Call 92.000 0.020 0.020 0.000   0 0.020
MQGBP7 27/08/2015 Put 92.000 9.855 9.855 0.000   0 9.855
MQGD37 27/08/2015 Call 93.000 0.008 0.008 0.000   0 0.008
MQGD47 27/08/2015 Put 93.000 10.850 10.850 0.000   0 10.850
MQGKF7 24/09/2015 Call 0.010 82.395 82.395 0.000   0 82.395
MQGB39 24/09/2015 Call 39.300 42.970 42.970 0.000   42 42.970
MQGB29 24/09/2015 Put 39.300 0.000 0.000 0.000   0 0.000
MQGJZ7 24/09/2015 Call 46.170 36.125 36.125 0.000   0 36.125
MQGK17 24/09/2015 Put 46.170 0.000 0.000 0.000   26 0.000
MQGXY8 24/09/2015 Call 46.180 36.115 36.115 0.000   52 36.115
MQGXW8 24/09/2015 Put 46.180 0.000 0.000 0.000   0 0.000
MQGK47 24/09/2015 Call 47.150 35.145 35.145 0.000   0 35.145
MQGK57 24/09/2015 Put 47.150 0.000 0.000 0.000   153 0.000
MQGKZ7 24/09/2015 Call 47.160 35.135 35.135 0.000   38 35.135
MQGKY7 24/09/2015 Put 47.160 0.000 0.000 0.000   0 0.000
MQGK27 24/09/2015 Call 48.130 34.170 34.170 0.000   0 34.170
MQGK37 24/09/2015 Put 48.130 0.000 0.000 0.000   0 0.000
MQGL17 24/09/2015 Call 48.140 34.160 34.160 0.000   20 34.160
MQGL27 24/09/2015 Put 48.140 0.000 0.000 0.000   200 0.000
MQGZX7 24/09/2015 Call 48.630 33.670 33.670 0.000   0 33.670
MQGZY7 24/09/2015 Put 48.630 0.000 0.000 0.000   50 0.000
MQGKA7 24/09/2015 Call 49.120 33.185 33.185 0.000   0 33.185
MQGKB7 24/09/2015 Put 49.120 0.000 0.000 0.000   0 0.000
MQGL47 24/09/2015 Call 49.130 33.175 33.175 0.000   60 33.175
MQGL37 24/09/2015 Put 49.130 0.000 0.000 0.000   0 0.000
MQGKG7 24/09/2015 Call 50.100 32.205 32.205 0.000   0 32.205
MQGKH7 24/09/2015 Put 50.100 0.000 0.000 0.000   0 0.000
MQGL57 24/09/2015 Call 50.110 32.195 32.195 0.000   66 32.195
MQGL67 24/09/2015 Put 50.110 0.000 0.000 0.000   0 0.000
MQGK67 24/09/2015 Call 51.080 31.230 31.230 0.000   0 31.230
MQGK77 24/09/2015 Put 51.080 0.000 0.000 0.000   0 0.000
MQGL87 24/09/2015 Call 51.090 31.220 31.220 0.000   46 31.220
MQGL77 24/09/2015 Put 51.090 0.001 0.001 0.000   280 0.001
MQGJF7 24/09/2015 Call 52.060 30.250 30.250 0.000   0 30.250
MQGJG7 24/09/2015 Put 52.060 0.001 0.001 0.000   0 0.001
MQGKC7 24/09/2015 Call 53.050 29.265 29.265 0.000   0 29.265
MQGKD7 24/09/2015 Put 53.050 0.001 0.001 0.000   42 0.001
MQGVK7 24/09/2015 Call 53.060 29.255 29.255 0.000   43 29.255
MQGVL7 24/09/2015 Put 53.060 0.001 0.001 0.000   10 0.001
MQGJJ7 24/09/2015 Call 54.030 28.290 28.290 0.000   0 28.290
MQGJK7 24/09/2015 Put 54.030 0.002 0.002 0.000   12 0.002
MQGVJ7 24/09/2015 Call 54.040 28.280 28.280 0.000   0 28.280
MQGVI7 24/09/2015 Put 54.040 0.002 0.002 0.000   0 0.002
MQGK87 24/09/2015 Call 55.010 27.320 27.320 0.000   0 27.320
MQGK97 24/09/2015 Put 55.010 0.003 0.003 0.000   63 0.003
MQGVE7 24/09/2015 Call 55.020 27.310 27.310 0.000   119 27.310
MQGVF7 24/09/2015 Put 55.020 0.003 0.003 0.000   0 0.003
MQGJ77 24/09/2015 Call 55.990 26.345 26.345 0.000   0 26.345
MQGJ87 24/09/2015 Put 55.990 0.005 0.005 0.000   144 0.005
MQGM27 24/09/2015 Call 56.980 25.365 25.365 0.000   0 25.365
MQGM37 24/09/2015 Put 56.980 0.007 0.007 0.000   512 0.007
MQGJV7 24/09/2015 Call 57.960 24.390 24.390 0.000   20 24.390
MQGJW7 24/09/2015 Put 57.960 0.010 0.010 0.000   332 0.010
MQGMU7 24/09/2015 Call 58.940 23.425 23.425 0.000   0 23.425
MQGMV7 24/09/2015 Put 58.940 0.015 0.015 0.000   10 0.015
MQGJL7 24/09/2015 Call 59.920 22.455 22.455 0.000   0 22.455
MQGJM7 24/09/2015 Put 59.920 0.020 0.020 0.000   44 0.020
MQGTH7 24/09/2015 Call 60.900 21.485 21.485 0.000   0 21.485
MQGTI7 24/09/2015 Put 60.900 0.030 0.030 0.000   107 0.030
MQGJX7 24/09/2015 Call 61.890 20.510 20.510 0.000   0 20.510
MQGJY7 24/09/2015 Put 61.890 0.045 0.045 0.000   0 0.045
MQGYI7 24/09/2015 Call 62.870 19.540 19.540 0.000   0 19.540
MQGYJ7 24/09/2015 Put 62.870 0.060 0.060 0.000   0 0.060
MQGJH7 24/09/2015 Call 63.850 18.580 18.580 0.000   0 18.580
MQGJI7 24/09/2015 Put 63.850 0.075 0.075 0.000   10 0.075
MQGT58 24/09/2015 Call 63.860 18.570 18.570 0.000   60 18.570
MQGT68 24/09/2015 Put 63.860 0.075 0.075 0.000   0 0.075
MQGU48 24/09/2015 Call 64.830 17.620 17.620 0.000   0 17.620
MQGU58 24/09/2015 Put 64.830 0.100 0.100 0.000   112 0.100
MQGT88 24/09/2015 Call 64.840 17.610 17.610 0.000   210 17.610
MQGT78 24/09/2015 Put 64.840 0.100 0.100 0.000   100 0.100
MQGJ97 24/09/2015 Call 65.820 16.650 16.650 0.000   0 16.650
MQGJA7 24/09/2015 Put 65.820 0.120 0.120 0.000   105 0.120
MQGF97 24/09/2015 Call 65.830 16.640 16.640 0.000   57 16.640
MQGF87 24/09/2015 Put 65.830 0.120 0.120 0.000   0 0.120
MQGFQ9 24/09/2015 Call 66.800 15.695 15.695 0.000   0 15.695
MQGFR9 24/09/2015 Put 66.800 0.150 0.150 0.000   2 0.150
MQGPU7 24/09/2015 Call 67.780 14.745 14.745 0.000   0 14.745
MQGPV7 24/09/2015 Put 67.780 0.175 0.175 0.000   27 0.175
MQGLH9 24/09/2015 Call 68.760 13.800 13.800 0.000   0 13.800
MQGLI9 24/09/2015 Put 68.760 0.210 0.210 0.000   47 0.210
MQGGN8 24/09/2015 Call 69.260 13.325 13.325 0.000   19 13.325
MQGGM8 24/09/2015 Put 69.260 0.230 0.230 0.000   0 0.230
MQGEP8 24/09/2015 Call 69.750 12.855 12.855 0.000   0 12.855
MQGEQ8 24/09/2015 Put 69.750 0.250 0.250 0.000   140 0.250
MQGFR8 24/09/2015 Call 70.730 11.920 11.920 0.000   0 11.920
MQGFS8 24/09/2015 Put 70.730 0.295 0.295 0.000   82 0.295
MQGGO8 24/09/2015 Call 70.740 11.915 11.915 0.000   189 11.915
MQGGP8 24/09/2015 Put 70.740 0.295 0.295 0.000   460 0.295
MQGIK8 24/09/2015 Call 71.710 11.005 11.005 0.000   0 11.005
MQGIL8 24/09/2015 Put 71.710 0.355 0.355 0.000   85 0.355
MQGGR8 24/09/2015 Call 71.720 10.995 10.995 0.000   786 10.995
MQGGQ8 24/09/2015 Put 71.720 0.350 0.350 0.000   1,155 0.350
MQGIQ8 24/09/2015 Call 72.690 10.090 10.090 0.000   109 10.090
MQGIR8 24/09/2015 Put 72.690 0.410 0.410 0.000   2,000 0.410
MQGJT8 24/09/2015 Call 73.670 9.205 9.205 0.000   0 9.205
MQGJU8 24/09/2015 Put 73.670 0.500 0.500 0.000   56 0.500
MQGTM9 24/09/2015 Call 73.680 9.190 9.190 0.000   10 9.190
MQGTL9 24/09/2015 Put 73.680 0.495 0.495 0.000   50 0.495
MQGKY8 24/09/2015 Call 74.660 8.310 8.310 0.000   170 8.310
MQGKZ8 24/09/2015 Put 74.660 0.590 0.590 0.550 10 42 0.590
MQGTJ9 24/09/2015 Call 74.670 8.310 8.310 0.000   10 8.310
MQGTK9 24/09/2015 Put 74.670 0.590 0.590 0.000   30 0.590
MQGLJ8 24/09/2015 Call 75.640 7.465 7.465 0.000   100 7.465
MQGLK8 24/09/2015 Put 75.640 0.715 0.715 0.000   68 0.715
MQGTI9 24/09/2015 Call 75.650 7.455 7.455 0.000   10 7.455
MQGTH9 24/09/2015 Put 75.650 0.710 0.710 0.000   0 0.710
MQGMP8 24/09/2015 Call 76.620 6.635 6.635 0.000   18 6.635
MQGMQ8 24/09/2015 Put 76.620 0.855 0.855 0.000   50 0.855
MQGTF9 24/09/2015 Call 76.630 6.630 6.630 0.000   5 6.630
MQGTG9 24/09/2015 Put 76.630 0.855 0.855 0.000   0 0.855
MQGMN8 24/09/2015 Call 77.600 5.840 5.840 0.000   7 5.840
MQGMO8 24/09/2015 Put 77.600 1.035 1.035 0.000   70 1.035
MQGTE9 24/09/2015 Call 77.610 5.830 5.830 0.000   0 5.830
MQGTD9 24/09/2015 Put 77.610 1.030 1.030 0.000   30 1.030
MQGP78 24/09/2015 Call 78.590 5.075 5.075 0.000   563 5.075
MQGP88 24/09/2015 Put 78.590 1.255 1.255 0.000   80 1.255
MQGPM7 24/09/2015 Call 78.600 5.060 5.060 0.000   31 5.060
MQGPN7 24/09/2015 Put 78.600 1.245 1.245 1.120 100 225 1.245
MQGRO8 24/09/2015 Call 79.570 4.350 4.350 0.000   58 4.350
MQGRP8 24/09/2015 Put 79.570 1.505 1.505 0.000   28 1.505
MQGT19 24/09/2015 Call 79.580 4.345 4.345 0.000   0 4.345
MQGT29 24/09/2015 Put 79.580 1.500 1.500 0.000   10 1.500
MQGUM8 24/09/2015 Call 80.550 3.680 3.680 0.000   34 3.680
MQGUN8 24/09/2015 Put 80.550 1.815 1.815 0.000   120 1.815
MQGT49 24/09/2015 Call 80.560 3.670 3.670 0.000   28 3.670
MQGT39 24/09/2015 Put 80.560 1.810 1.810 0.000   13 1.810
MQGUO8 24/09/2015 Call 81.530 3.065 3.065 0.000   50 3.065
MQGUP8 24/09/2015 Put 81.530 2.185 2.185 2.050 1 1,000 2.185
MQGT59 24/09/2015 Call 81.540 3.050 3.050 0.000   10 3.050
MQGT69 24/09/2015 Put 81.540 2.170 2.170 0.000   0 2.170
MQGVL8 24/09/2015 Call 82.520 2.495 2.495 0.000   134 2.495
MQGVM8 24/09/2015 Put 82.520 2.620 2.620 2.465 21 786 2.620
MQGFZ9 24/09/2015 Call 82.530 2.485 2.485 0.000   28 2.485
MQGFY9 24/09/2015 Put 82.530 2.600 2.600 0.000   3 2.600
MQGWQ8 24/09/2015 Call 83.500 1.995 1.995 0.000   98 1.995
MQGWR8 24/09/2015 Put 83.500 3.110 3.110 0.000   80 3.110
MQGYC8 24/09/2015 Call 84.480 1.570 1.570 0.000   1,375 1.570
MQGYD8 24/09/2015 Put 84.480 3.675 3.675 0.000   758 3.675
MQGZ88 24/09/2015 Call 85.460 1.220 1.220 1.260 33 79 1.220
MQGZ98 24/09/2015 Put 85.460 4.315 4.315 0.000   0 4.315
MQGCR9 24/09/2015 Call 86.450 0.925 0.925 0.000   152 0.925
MQGCS9 24/09/2015 Put 86.450 5.025 5.025 0.000   0 5.025
MQGE19 24/09/2015 Call 87.430 0.695 0.695 0.000   182 0.695
MQGE29 24/09/2015 Put 87.430 5.785 5.785 0.000   0 5.785
MQGF79 24/09/2015 Call 88.410 0.515 0.515 0.000   54 0.515
MQGF89 24/09/2015 Put 88.410 6.595 6.595 0.000   0 6.595
MQGGT9 24/09/2015 Call 89.390 0.385 0.385 0.000   0 0.385
MQGGU9 24/09/2015 Put 89.390 7.450 7.450 0.000   0 7.450
MQGKC9 24/09/2015 Call 90.370 0.285 0.285 0.000   203 0.285
MQGKD9 24/09/2015 Put 90.370 8.345 8.345 0.000   0 8.345
MQGBS7 24/09/2015 Call 91.360 0.210 0.210 0.000   0 0.210
MQGBT7 24/09/2015 Put 91.360 9.280 9.280 0.000   0 9.280
MQGBQ7 24/09/2015 Call 92.340 0.155 0.155 0.000   0 0.155
MQGBR7 24/09/2015 Put 92.340 10.215 10.215 0.000   0 10.215
MQGGQ7 29/10/2015 Call 0.010 82.570 82.570 0.000   0 82.570
MQGP39 29/10/2015 Call 53.010 29.420 29.420 0.000   115 29.420
MQGP49 29/10/2015 Put 53.010 0.006 0.006 0.000   0 0.006
MQGQ19 29/10/2015 Call 53.510 28.920 28.920 0.000   0 28.920
MQGPZ9 29/10/2015 Put 53.510 0.007 0.007 0.000   0 0.007
MQGP29 29/10/2015 Call 54.010 28.425 28.425 0.000   70 28.425
MQGP19 29/10/2015 Put 54.010 0.009 0.009 0.000   125 0.009
MQGQ29 29/10/2015 Call 54.510 27.930 27.930 0.000   0 27.930
MQGQ39 29/10/2015 Put 54.510 0.010 0.010 0.000   0 0.010
MQGNY9 29/10/2015 Call 55.010 27.435 27.435 0.000   0 27.435
MQGNZ9 29/10/2015 Put 55.010 0.015 0.015 0.000   0 0.015
MQGQ59 29/10/2015 Call 55.510 26.940 26.940 0.000   0 26.940
MQGQ49 29/10/2015 Put 55.510 0.015 0.015 0.000   0 0.015
MQGNX9 29/10/2015 Call 56.010 26.445 26.445 0.000   60 26.445
MQGNW9 29/10/2015 Put 56.010 0.020 0.020 0.000   0 0.020
MQGQ69 29/10/2015 Call 56.510 25.950 25.950 0.000   0 25.950
MQGQ79 29/10/2015 Put 56.510 0.025 0.025 0.000   0 0.025
MQGN49 29/10/2015 Call 58.010 24.470 24.470 0.000   73 24.470
MQGN59 29/10/2015 Put 58.010 0.040 0.040 0.000   0 0.040
MQGMJ9 29/10/2015 Call 59.010 23.490 23.490 0.000   0 23.490
MQGMK9 29/10/2015 Put 59.010 0.055 0.055 0.000   100 0.055
MQGMM9 29/10/2015 Call 60.010 22.515 22.515 0.000   75 22.515
MQGML9 29/10/2015 Put 60.010 0.075 0.075 0.000   370 0.075
MQGMN9 29/10/2015 Call 61.010 21.540 21.540 0.000   100 21.540
MQGMO9 29/10/2015 Put 61.010 0.100 0.100 0.000   50 0.100
MQGZJ9 29/10/2015 Call 65.000 17.740 17.740 0.000   0 17.740
MQGZI9 29/10/2015 Put 65.000 0.290 0.290 0.000   0 0.290
MQGM19 29/10/2015 Call 65.010 17.735 17.735 0.000   20 17.735
MQGM29 29/10/2015 Put 65.010 0.290 0.290 0.000   870 0.290
MQGM39 29/10/2015 Call 66.010 16.775 16.775 0.000   49 16.775
MQGM49 29/10/2015 Put 66.010 0.325 0.325 0.000   0 0.325
MQGM69 29/10/2015 Call 67.010 15.820 15.820 0.000   30 15.820
MQGM59 29/10/2015 Put 67.010 0.365 0.365 0.000   305 0.365
MQGNU9 29/10/2015 Call 70.000 13.000 13.000 0.000   0 13.000
MQGNV9 29/10/2015 Put 70.000 0.510 0.510 0.000   282 0.510
MQGM79 29/10/2015 Call 71.000 12.090 12.090 0.000   0 12.090
MQGM89 29/10/2015 Put 71.000 0.590 0.590 0.000   12 0.590
MQGLD9 29/10/2015 Call 72.000 11.190 11.190 0.000   0 11.190
MQGLE9 29/10/2015 Put 72.000 0.680 0.680 0.000   91 0.680
MQGL79 29/10/2015 Call 73.000 10.305 10.305 0.000   0 10.305
MQGL89 29/10/2015 Put 73.000 0.785 0.785 0.000   210 0.785
MQGLB9 29/10/2015 Call 74.000 9.450 9.450 0.000   0 9.450
MQGLC9 29/10/2015 Put 74.000 0.915 0.915 0.000   40 0.915
MQGTP9 29/10/2015 Call 74.010 9.440 9.440 0.000   40 9.440
MQGTQ9 29/10/2015 Put 74.010 0.910 0.910 0.000   315 0.910
MQGJK9 29/10/2015 Call 75.000 8.605 8.605 0.000   15 8.605
MQGJL9 29/10/2015 Put 75.000 1.060 1.060 0.000   30 1.060
MQGTW9 29/10/2015 Call 75.010 8.600 8.600 0.000   0 8.600
MQGTV9 29/10/2015 Put 75.010 1.055 1.055 0.000   225 1.055
MQGJM9 29/10/2015 Call 76.000 7.795 7.795 0.000   0 7.795
MQGJN9 29/10/2015 Put 76.000 1.240 1.240 0.000   0 1.240
MQGTX9 29/10/2015 Call 76.010 7.785 7.785 0.000   0 7.785
MQGTY9 29/10/2015 Put 76.010 1.230 1.230 0.000   80 1.230
MQGJI9 29/10/2015 Call 77.000 7.005 7.005 0.000   40 7.005
MQGJJ9 29/10/2015 Put 77.000 1.435 1.435 0.000   62 1.435
MQGUF9 29/10/2015 Call 77.010 6.995 6.995 0.000   40 6.995
MQGU99 29/10/2015 Put 77.010 1.430 1.430 0.000   120 1.430
MQGJE9 29/10/2015 Call 78.000 6.255 6.255 0.000   90 6.255
MQGJH9 29/10/2015 Put 78.000 1.680 1.680 0.000   152 1.680
MQGUG9 29/10/2015 Call 78.010 6.240 6.240 0.000   0 6.240
MQGUH9 29/10/2015 Put 78.010 1.660 1.660 0.000   20 1.660
MQGJQ9 29/10/2015 Call 79.000 5.530 5.530 0.000   10 5.530
MQGJR9 29/10/2015 Put 79.000 1.945 1.945 0.000   25 1.945
MQGUJ9 29/10/2015 Call 79.010 5.520 5.520 0.000   0 5.520
MQGUI9 29/10/2015 Put 79.010 1.930 1.930 0.000   100 1.930
MQGJS9 29/10/2015 Call 80.000 4.850 4.850 0.000   26 4.850
MQGJT9 29/10/2015 Put 80.000 2.260 2.260 0.000   0 2.260
MQGUK9 29/10/2015 Call 80.010 4.835 4.835 0.000   0 4.835
MQGUL9 29/10/2015 Put 80.010 2.240 2.240 0.000   220 2.240
MQGJU9 29/10/2015 Call 81.000 4.210 4.210 0.000   10 4.210
MQGJV9 29/10/2015 Put 81.000 2.625 2.625 0.000   19 2.625
MQGJY9 29/10/2015 Call 82.000 3.610 3.610 0.000   0 3.610
MQGJZ9 29/10/2015 Put 82.000 3.030 3.030 0.000   30 3.030
MQGK19 29/10/2015 Call 83.000 3.080 3.080 0.000   22 3.080
MQGK29 29/10/2015 Put 83.000 3.510 3.510 0.000   6 3.510
MQGDM7 29/10/2015 Call 83.010 3.065 3.065 0.000   0 3.065
MQGDL7 29/10/2015 Put 83.010 3.470 3.470 0.000   200 3.470
MQGJO9 29/10/2015 Call 84.000 2.580 2.580 0.000   17 2.580
MQGJP9 29/10/2015 Put 84.000 4.025 4.025 0.000   0 4.025
MQGDN7 29/10/2015 Call 84.010 2.575 2.575 0.000   0 2.575
MQGDO7 29/10/2015 Put 84.010 3.985 3.985 0.000   0 3.985
MQGJW9 29/10/2015 Call 85.000 2.145 2.145 2.250 9 1,058 2.145
MQGJX9 29/10/2015 Put 85.000 4.605 4.605 0.000   60 4.605
MQGDQ7 29/10/2015 Call 85.010 2.140 2.140 0.000   10 2.140
MQGDP7 29/10/2015 Put 85.010 4.555 4.555 0.000   80 4.555
MQGJA9 29/10/2015 Call 86.000 1.770 1.770 0.000   28 1.770
MQGJB9 29/10/2015 Put 86.000 5.245 5.245 0.000   0 5.245
MQGJC9 29/10/2015 Call 87.000 1.425 1.425 1.450 150 773 1.425
MQGJD9 29/10/2015 Put 87.000 5.920 5.920 0.000   50 5.920
MQGJ89 29/10/2015 Call 88.000 1.155 1.155 0.000   37 1.155
MQGJ99 29/10/2015 Put 88.000 6.665 6.665 0.000   0 6.665
MQGEK7 29/10/2015 Call 88.010 1.150 1.150 0.000   0 1.150
MQGEJ7 29/10/2015 Put 88.010 6.570 6.570 0.000   0 6.570
MQGJ69 29/10/2015 Call 89.000 0.920 0.920 0.000   125 0.920
MQGJ79 29/10/2015 Put 89.000 7.445 7.445 0.000   0 7.445
MQGKE9 29/10/2015 Call 90.000 0.725 0.725 0.750 10 110 0.725
MQGKF9 29/10/2015 Put 90.000 8.265 8.265 0.000   0 8.265
MQGL19 29/10/2015 Call 91.000 0.580 0.580 0.000   30 0.580
MQGL29 29/10/2015 Put 91.000 9.135 9.135 0.000   0 9.135
MQGP69 29/10/2015 Call 92.000 0.455 0.455 0.000   7 0.455
MQGP59 29/10/2015 Put 92.000 10.030 10.030 0.000   0 10.030
MQGD57 29/10/2015 Call 93.000 0.355 0.355 0.000   0 0.355
MQGD67 29/10/2015 Put 93.000 10.960 10.960 0.000   0 10.960
MQGP79 29/10/2015 Call 95.000 0.215 0.215 0.000   200 0.215
MQGP89 29/10/2015 Put 95.000 12.875 12.875 0.000   0 12.875
MQGPK9 29/10/2015 Call 100.000 0.055 0.055 0.000   400 0.055
MQGP99 29/10/2015 Put 100.000 17.850 17.850 0.000   0 17.850
MQGXS9 26/11/2015 Call 68.010 13.820 13.820 0.000   0 13.820
MQGXT9 26/11/2015 Put 68.010 0.555 0.555 0.000   100 0.555
MQGXV9 26/11/2015 Call 69.010 12.965 12.965 0.000   0 12.965
MQGXU9 26/11/2015 Put 69.010 0.685 0.685 0.000   0 0.685
MQGXW9 26/11/2015 Call 70.010 12.130 12.130 0.000   0 12.130
MQGXY9 26/11/2015 Put 70.010 0.840 0.840 0.000   0 0.840
MQGSS9 26/11/2015 Call 71.000 12.290 12.290 0.000   0 12.290
MQGST9 26/11/2015 Put 71.000 1.025 1.025 0.000   73 1.025
MQGY19 26/11/2015 Call 71.010 11.325 11.325 0.000   0 11.325
MQGXZ9 26/11/2015 Put 71.010 1.020 1.020 0.000   0 1.020
MQGSO9 26/11/2015 Call 72.000 11.405 11.405 0.000   0 11.405
MQGSP9 26/11/2015 Put 72.000 1.165 1.165 0.000   20 1.165
MQGY29 26/11/2015 Call 72.010 10.485 10.485 0.000   0 10.485
MQGY39 26/11/2015 Put 72.010 1.165 1.165 0.000   200 1.165
MQGSM9 26/11/2015 Call 73.000 10.540 10.540 0.000   0 10.540
MQGSN9 26/11/2015 Put 73.000 1.340 1.340 0.000   0 1.340
MQGY59 26/11/2015 Call 73.010 9.650 9.650 0.000   0 9.650
MQGY49 26/11/2015 Put 73.010 1.330 1.330 0.000   0 1.330
MQGQS9 26/11/2015 Call 74.000 9.685 9.685 0.000   0 9.685
MQGQT9 26/11/2015 Put 74.000 1.525 1.525 0.000   35 1.525
MQGQU9 26/11/2015 Call 75.000 8.845 8.845 0.000   0 8.845
MQGQV9 26/11/2015 Put 75.000 1.740 1.740 0.000   110 1.740
MQGZ99 26/11/2015 Call 75.010 8.045 8.045 0.000   0 8.045
MQGZ89 26/11/2015 Put 75.010 1.730 1.730 0.000   20 1.730
MQGQW9 26/11/2015 Call 76.000 8.050 8.050 0.000   0 8.050
MQGQX9 26/11/2015 Put 76.000 1.980 1.980 0.000   0 1.980
MQGZA9 26/11/2015 Call 76.010 7.280 7.280 0.000   0 7.280
MQGZB9 26/11/2015 Put 76.010 1.965 1.965 0.000   30 1.965
MQGQY9 26/11/2015 Call 77.000 7.260 7.260 0.000   0 7.260
MQGQZ9 26/11/2015 Put 77.000 2.250 2.250 0.000   0 2.250
MQGZD9 26/11/2015 Call 77.010 6.550 6.550 0.000   19 6.550
MQGZC9 26/11/2015 Put 77.010 2.235 2.235 0.000   30 2.235
MQGR19 26/11/2015 Call 78.000 6.520 6.520 0.000   0 6.520
MQGR29 26/11/2015 Put 78.000 2.560 2.560 0.000   0 2.560
MQGZE9 26/11/2015 Call 78.010 5.855 5.855 0.000   0 5.855
MQGZF9 26/11/2015 Put 78.010 2.540 2.540 0.000   40 2.540
MQGR39 26/11/2015 Call 79.000 5.800 5.800 0.000   0 5.800
MQGR49 26/11/2015 Put 79.000 2.900 2.900 0.000   0 2.900
MQGZH9 26/11/2015 Call 79.010 5.190 5.190 0.000   7 5.190
MQGZG9 26/11/2015 Put 79.010 2.885 2.885 0.000   0 2.885
MQGR59 26/11/2015 Call 80.000 5.130 5.130 0.000   2 5.130
MQGR69 26/11/2015 Put 80.000 3.295 3.295 0.000   10 3.295
MQGT79 26/11/2015 Call 80.010 4.565 4.565 0.000   0 4.565
MQGT89 26/11/2015 Put 80.010 3.270 3.270 0.000   90 3.270
MQGR79 26/11/2015 Call 81.000 4.485 4.485 0.000   2 4.485
MQGR89 26/11/2015 Put 81.000 3.715 3.715 0.000   0 3.715
MQGTA9 26/11/2015 Call 81.010 3.985 3.985 0.000   0 3.985
MQGT99 26/11/2015 Put 81.010 3.695 3.695 0.000   0 3.695
MQGR99 26/11/2015 Call 82.000 3.905 3.905 0.000   0 3.905
MQGRF9 26/11/2015 Put 82.000 4.200 4.200 0.000   0 4.200
MQGRY9 26/11/2015 Call 82.010 3.450 3.450 0.000   0 3.450
MQGRX9 26/11/2015 Put 82.010 4.170 4.170 0.000   0 4.170
MQGRG9 26/11/2015 Call 83.000 3.365 3.365 0.000   0 3.365
MQGRH9 26/11/2015 Put 83.000 4.720 4.720 0.000   0 4.720
MQGRZ9 26/11/2015 Call 83.010 2.970 2.970 0.000   40 2.970
MQGS19 26/11/2015 Put 83.010 4.695 4.695 0.000   0 4.695
MQGRI9 26/11/2015 Call 84.000 2.890 2.890 0.000   30 2.890
MQGRJ9 26/11/2015 Put 84.000 5.300 5.300 0.000   0 5.300
MQGS39 26/11/2015 Call 84.010 2.540 2.540 0.000   40 2.540
MQGS29 26/11/2015 Put 84.010 5.265 5.265 0.000   200 5.265
MQGRK9 26/11/2015 Call 85.000 2.455 2.455 0.000   0 2.455
MQGRL9 26/11/2015 Put 85.000 5.925 5.925 0.000   0 5.925
MQGS49 26/11/2015 Call 85.010 2.160 2.160 0.000   178 2.160
MQGS59 26/11/2015 Put 85.010 5.895 5.895 0.000   0 5.895
MQGRM9 26/11/2015 Call 86.000 2.080 2.080 2.230 40 80 2.080
MQGRN9 26/11/2015 Put 86.000 6.600 6.600 0.000   0 6.600
MQGDR7 26/11/2015 Call 86.010 1.820 1.820 0.000   18 1.820
MQGDS7 26/11/2015 Put 86.010 6.565 6.565 0.000   0 6.565
MQGRO9 26/11/2015 Call 87.000 1.740 1.740 0.000   0 1.740
MQGRP9 26/11/2015 Put 87.000 7.315 7.315 0.000   0 7.315
MQGDU7 26/11/2015 Call 87.010 1.525 1.525 0.000   0 1.525
MQGDT7 26/11/2015 Put 87.010 7.275 7.275 0.000   0 7.275
MQGRQ9 26/11/2015 Call 88.000 1.450 1.450 0.000   20 1.450
MQGRR9 26/11/2015 Put 88.000 8.050 8.050 0.000   0 8.050
MQGS69 26/11/2015 Call 89.000 1.205 1.205 0.000   0 1.205
MQGSB9 26/11/2015 Put 89.000 8.805 8.805 0.000   0 8.805
MQGTN9 26/11/2015 Call 90.000 0.990 0.990 0.000   141 0.990
MQGTO9 26/11/2015 Put 90.000 9.570 9.570 0.000   0 9.570
MQGZU9 26/11/2015 Call 91.000 0.815 0.815 0.000   0 0.815
MQGZV9 26/11/2015 Put 91.000 10.380 10.380 0.000   0 10.380
MQGBU7 26/11/2015 Call 92.000 0.665 0.665 0.000   0 0.665
MQGBV7 26/11/2015 Put 92.000 11.225 11.225 0.000   0 11.225
MQGD77 26/11/2015 Call 93.000 0.545 0.545 0.000   0 0.545
MQGD87 26/11/2015 Put 93.000 12.120 12.120 0.000   0 12.120
MQGXF7 17/12/2015 Call 0.010 81.405 81.405 0.000   5,944 81.405
MQGRW9 17/12/2015 Call 34.390 47.965 47.965 0.000   154 47.965
MQGRV9 17/12/2015 Put 34.390 0.000 0.000 0.000   0 0.000
MQGSY9 17/12/2015 Call 34.400 46.645 46.645 0.000   108 46.645
MQGSZ9 17/12/2015 Put 34.400 0.000 0.000 0.000   0 0.000
MQGS27 17/12/2015 Call 40.280 42.110 42.110 0.000   0 42.110
MQGS37 17/12/2015 Put 40.280 0.004 0.004 0.000   1,125 0.004
MQGZJ7 17/12/2015 Call 43.220 39.190 39.190 0.000   0 39.190
MQGZK7 17/12/2015 Put 43.220 0.010 0.010 0.000   600 0.010
MQGBK8 17/12/2015 Call 45.200 35.965 35.965 0.000   185 35.965
MQGBL8 17/12/2015 Put 45.200 0.020 0.020 0.000   0 0.020
MQGSB8 17/12/2015 Call 46.170 36.265 36.265 0.000   0 36.265
MQGSC8 17/12/2015 Put 46.170 0.030 0.030 0.000   0 0.030
MQGBO8 17/12/2015 Call 46.180 35.000 35.000 0.000   0 35.000
MQGBM8 17/12/2015 Put 46.180 0.030 0.030 0.000   110 0.030
MQGTK8 17/12/2015 Call 47.150 35.295 35.295 0.000   0 35.295
MQGTL8 17/12/2015 Put 47.150 0.040 0.040 0.000   0 0.040
MQGBP8 17/12/2015 Call 47.160 34.035 34.035 0.000   0 34.035
MQGBQ8 17/12/2015 Put 47.160 0.040 0.040 0.000   60 0.040
MQGXF8 17/12/2015 Call 48.130 34.320 34.320 0.000   0 34.320
MQGXG8 17/12/2015 Put 48.130 0.050 0.050 0.000   0 0.050
MQGBS8 17/12/2015 Call 48.140 33.065 33.065 0.000   0 33.065
MQGBR8 17/12/2015 Put 48.140 0.050 0.050 0.000   0 0.050
MQGB18 17/12/2015 Call 48.630 33.825 33.825 0.000   0 33.825
MQGB28 17/12/2015 Put 48.630 0.055 0.055 0.000   0 0.055
MQGZF8 17/12/2015 Call 49.120 33.335 33.335 0.000   0 33.335
MQGZG8 17/12/2015 Put 49.120 0.065 0.065 0.000   50 0.065
MQGBT8 17/12/2015 Call 49.130 32.090 32.090 0.000   84 32.090
MQGBU8 17/12/2015 Put 49.130 0.065 0.065 0.000   12 0.065
MQGWD7 17/12/2015 Call 50.100 32.365 32.365 0.000   0 32.365
MQGWE7 17/12/2015 Put 50.100 0.085 0.085 0.000   0 0.085
MQGBM9 17/12/2015 Call 51.080 31.400 31.400 0.000   0 31.400
MQGBO9 17/12/2015 Put 51.080 0.100 0.100 0.000   500 0.100
MQGWP7 17/12/2015 Call 52.060 30.430 30.430 0.000   0 30.430
MQGWQ7 17/12/2015 Put 52.060 0.125 0.125 0.000   72 0.125
MQGCO7 17/12/2015 Call 53.050 29.460 29.460 0.000   0 29.460
MQGCP7 17/12/2015 Put 53.050 0.145 0.145 0.000   150 0.145
MQGWN7 17/12/2015 Call 54.030 28.500 28.500 0.000   0 28.500
MQGWO7 17/12/2015 Put 54.030 0.170 0.170 0.000   50 0.170
MQGCQ7 17/12/2015 Call 55.010 27.545 27.545 0.000   0 27.545
MQGCR7 17/12/2015 Put 55.010 0.195 0.195 0.000   45 0.195
MQGWR7 17/12/2015 Call 55.990 26.590 26.590 0.000   0 26.590
MQGWS7 17/12/2015 Put 55.990 0.225 0.225 0.000   50 0.225
MQGFR7 17/12/2015 Call 56.980 25.625 25.625 0.000   9 25.625
MQGFS7 17/12/2015 Put 56.980 0.255 0.255 0.000   50 0.255
MQGWT7 17/12/2015 Call 57.960 24.675 24.675 0.000   0 24.675
MQGWU7 17/12/2015 Put 57.960 0.280 0.280 0.290 81 105 0.280
MQGLT7 17/12/2015 Call 58.940 23.730 23.730 0.000   0 23.730
MQGLS7 17/12/2015 Put 58.940 0.320 0.320 0.000   50 0.320
MQGWH7 17/12/2015 Call 59.920 22.785 22.785 0.000   0 22.785
MQGWI7 17/12/2015 Put 59.920 0.365 0.365 0.000   89 0.365
MQGR68 17/12/2015 Call 59.930 21.725 21.725 0.000   705 21.725
MQGR58 17/12/2015 Put 59.930 0.360 0.360 0.000   250 0.360
MQGTJ7 17/12/2015 Call 60.900 21.840 21.840 0.000   0 21.840
MQGTK7 17/12/2015 Put 60.900 0.405 0.405 0.000   500 0.405
MQGR78 17/12/2015 Call 60.910 20.800 20.800 0.000   0 20.800
MQGR88 17/12/2015 Put 60.910 0.405 0.405 0.000   280 0.405
MQGWF7 17/12/2015 Call 61.890 20.895 20.895 0.000   0 20.895
MQGWG7 17/12/2015 Put 61.890 0.450 0.450 0.000   375 0.450
MQGRF8 17/12/2015 Call 61.900 19.875 19.875 0.000   10 19.875
MQGR98 17/12/2015 Put 61.900 0.455 0.455 0.000   640 0.455
MQGYK7 17/12/2015 Call 62.870 19.955 19.955 0.000   0 19.955
MQGYL7 17/12/2015 Put 62.870 0.510 0.510 0.000   34 0.510
MQGRG8 17/12/2015 Call 62.880 18.955 18.955 0.000   20 18.955
MQGRH8 17/12/2015 Put 62.880 0.510 0.510 0.000   20 0.510
MQGXG7 17/12/2015 Call 63.850 19.015 19.015 0.000   0 19.015
MQGXH7 17/12/2015 Put 63.850 0.570 0.570 0.000   10 0.570
MQGRJ8 17/12/2015 Call 63.860 18.045 18.045 0.000   47 18.045
MQGRI8 17/12/2015 Put 63.860 0.565 0.565 0.000   0 0.565
MQGU68 17/12/2015 Call 64.830 18.085 18.085 0.000   0 18.085
MQGU78 17/12/2015 Put 64.830 0.630 0.630 0.000   202 0.630
MQGXT7 17/12/2015 Call 65.820 17.155 17.155 0.000   0 17.155
MQGXU7 17/12/2015 Put 65.820 0.710 0.710 0.000   27 0.710
MQGFS9 17/12/2015 Call 66.800 16.235 16.235 0.000   6 16.235
MQGFT9 17/12/2015 Put 66.800 0.800 0.800 0.000   187 0.800
MQGBZ8 17/12/2015 Call 67.780 15.320 15.320 0.000   0 15.320
MQGC18 17/12/2015 Put 67.780 0.885 0.885 0.000   22 0.885
MQGLU7 17/12/2015 Call 68.760 14.430 14.430 0.000   0 14.430
MQGLW7 17/12/2015 Put 68.760 0.995 0.995 0.000   73 0.995
MQGER8 17/12/2015 Call 69.750 13.535 13.535 0.000   55 13.535
MQGES8 17/12/2015 Put 69.750 1.120 1.120 0.000   44 1.120
MQGQ97 17/12/2015 Call 70.730 12.660 12.660 0.000   250 12.660
MQGQA7 17/12/2015 Put 70.730 1.250 1.250 0.000   111 1.250
MQGCW8 17/12/2015 Call 70.740 11.890 11.890 0.000   100 11.890
MQGCV8 17/12/2015 Put 70.740 1.245 1.245 0.000   285 1.245
MQGIM8 17/12/2015 Call 71.710 11.815 11.815 0.000   100 11.815
MQGIN8 17/12/2015 Put 71.710 1.405 1.405 0.000   218 1.405
MQGM99 17/12/2015 Call 71.720 11.075 11.075 0.000   0 11.075
MQGMA9 17/12/2015 Put 71.720 1.395 1.395 0.000   150 1.395
MQGIS8 17/12/2015 Call 72.690 10.975 10.975 0.000   395 10.975
MQGIT8 17/12/2015 Put 72.690 1.585 1.585 0.000   518 1.585
MQGMC9 17/12/2015 Call 72.700 10.280 10.280 0.000   0 10.280
MQGMB9 17/12/2015 Put 72.700 1.565 1.565 0.000   0 1.565
MQGJV8 17/12/2015 Call 73.670 10.150 10.150 0.000   20 10.150
MQGJW8 17/12/2015 Put 73.670 1.765 1.765 0.000   50 1.765
MQGMD9 17/12/2015 Call 73.680 9.500 9.500 0.000   0 9.500
MQGME9 17/12/2015 Put 73.680 1.760 1.760 0.000   760 1.760
MQGL18 17/12/2015 Call 74.660 9.355 9.355 0.000   20 9.355
MQGL28 17/12/2015 Put 74.660 2.000 2.000 0.000   410 2.000
MQGLL8 17/12/2015 Call 75.640 8.570 8.570 0.000   0 8.570
MQGLM8 17/12/2015 Put 75.640 2.235 2.235 0.000   800 2.235
MQGUM9 17/12/2015 Call 75.650 8.005 8.005 0.000   0 8.005
MQGUN9 17/12/2015 Put 75.650 2.215 2.215 0.000   515 2.215
MQGMR8 17/12/2015 Call 76.620 7.825 7.825 0.000   0 7.825
MQGMS8 17/12/2015 Put 76.620 2.505 2.505 0.000   23 2.505
MQGUP9 17/12/2015 Call 76.630 7.300 7.300 0.000   0 7.300
MQGUO9 17/12/2015 Put 76.630 2.485 2.485 0.000   65 2.485
MQGMT8 17/12/2015 Call 77.600 7.105 7.105 0.000   30 7.105
MQGMU8 17/12/2015 Put 77.600 2.815 2.815 0.000   60 2.815
MQGLF9 17/12/2015 Call 77.610 6.620 6.620 0.000   1 6.620
MQGLG9 17/12/2015 Put 77.610 2.785 2.785 0.000   55 2.785
MQGP98 17/12/2015 Call 78.590 6.395 6.395 0.000   10 6.395
MQGPK8 17/12/2015 Put 78.590 3.135 3.135 0.000   109 3.135
MQGLP9 17/12/2015 Call 78.600 5.960 5.960 0.000   0 5.960
MQGLQ9 17/12/2015 Put 78.600 3.120 3.120 0.000   20 3.120
MQGRQ8 17/12/2015 Call 79.570 5.750 5.750 0.000   27 5.750
MQGRR8 17/12/2015 Put 79.570 3.520 3.520 0.000   42 3.520
MQGLR9 17/12/2015 Call 79.580 5.345 5.345 0.000   0 5.345
MQGLS9 17/12/2015 Put 79.580 3.480 3.480 0.000   60 3.480
MQGUS8 17/12/2015 Call 80.550 5.110 5.110 0.000   252 5.110
MQGUT8 17/12/2015 Put 80.550 3.915 3.915 0.000   52 3.915
MQGLT9 17/12/2015 Call 80.560 4.765 4.765 0.000   70 4.765
MQGLU9 17/12/2015 Put 80.560 3.880 3.880 0.000   60 3.880
MQGUQ8 17/12/2015 Call 81.530 4.545 4.545 0.000   640 4.545
MQGUR8 17/12/2015 Put 81.530 4.370 4.370 0.000   38 4.370
MQGLW9 17/12/2015 Call 81.540 4.225 4.225 0.000   0 4.225
MQGLX9 17/12/2015 Put 81.540 4.320 4.320 0.000   66 4.320
MQGVN8 17/12/2015 Call 82.520 3.990 3.990 0.000   110 3.990
MQGVO8 17/12/2015 Put 82.520 4.850 4.850 0.000   122 4.850
MQGMG9 17/12/2015 Call 82.530 3.720 3.720 0.000   199 3.720
MQGMF9 17/12/2015 Put 82.530 4.800 4.800 0.000   30 4.800
MQGWS8 17/12/2015 Call 83.500 3.500 3.500 0.000   180 3.500
MQGWT8 17/12/2015 Put 83.500 5.380 5.380 0.000   27 5.380
MQGYE8 17/12/2015 Call 84.480 3.040 3.040 0.000   861 3.040
MQGYF8 17/12/2015 Put 84.480 5.945 5.945 0.000   8 5.945
MQGZA8 17/12/2015 Call 85.460 2.630 2.630 0.000   575 2.630
MQGZH8 17/12/2015 Put 85.460 6.555 6.555 0.000   47 6.555
MQGFF7 17/12/2015 Call 85.470 2.460 2.460 0.000   10 2.460
MQGFG7 17/12/2015 Put 85.470 6.485 6.485 0.000   0 6.485
MQGCT9 17/12/2015 Call 86.450 2.255 2.255 0.000   715 2.255
MQGCU9 17/12/2015 Put 86.450 7.215 7.215 0.000   0 7.215
MQGE39 17/12/2015 Call 87.430 1.920 1.920 0.000   0 1.920
MQGE49 17/12/2015 Put 87.430 7.895 7.895 0.000   37 7.895
MQGF99 17/12/2015 Call 88.410 1.625 1.625 0.000   0 1.625
MQGFF9 17/12/2015 Put 88.410 8.610 8.610 8.600 100 320 8.610
MQGGY9 17/12/2015 Call 88.420 1.530 1.530 0.000   13 1.530
MQGGX9 17/12/2015 Put 88.420 8.515 8.515 0.000   0 8.515
MQGMH9 17/12/2015 Call 88.430 1.525 1.525 0.000   68 1.525
MQGMI9 17/12/2015 Put 88.430 8.520 8.520 0.000   0 8.520
MQGGV9 17/12/2015 Call 89.390 1.365 1.365 0.000   0 1.365
MQGGW9 17/12/2015 Put 89.390 9.335 9.335 0.000   0 9.335
MQGGZ9 17/12/2015 Call 89.400 1.290 1.290 0.000   226 1.290
MQGI19 17/12/2015 Put 89.400 9.235 9.235 0.000   0 9.235
MQGI39 17/12/2015 Call 90.290 1.100 1.100 0.000   65 1.100
MQGI29 17/12/2015 Put 90.290 9.910 9.910 0.000   112 9.910
MQGKG9 17/12/2015 Call 90.370 1.145 1.145 0.000   73 1.145
MQGKH9 17/12/2015 Put 90.370 10.090 10.090 0.000   0 10.090
MQGI49 17/12/2015 Call 91.180 0.940 0.940 0.000   250 0.940
MQGI59 17/12/2015 Put 91.180 10.610 10.610 0.000   35 10.610
MQGBY7 17/12/2015 Call 91.360 0.955 0.955 0.000   0 0.955
MQGBZ7 17/12/2015 Put 91.360 10.880 10.880 0.000   0 10.880
MQGI79 17/12/2015 Call 92.070 0.830 0.830 0.000   0 0.830
MQGI69 17/12/2015 Put 92.070 11.340 11.340 0.000   0 11.340
MQGBW7 17/12/2015 Call 92.340 0.840 0.840 0.000   15 0.840
MQGBX7 17/12/2015 Put 92.340 11.700 11.700 0.000   0 11.700
MQGXV8 17/12/2015 Call 98.240 0.275 0.275 0.000   50 0.275
MQGXU8 17/12/2015 Put 98.240 16.920 16.920 0.000   20 16.920
MQGFP7 28/01/2016 Call 75.000 9.400 9.400 0.000   0 9.400
MQGFQ7 28/01/2016 Put 75.000 2.470 2.470 0.000   0 2.470
MQGFN7 28/01/2016 Call 76.000 8.530 8.530 0.000   0 8.530
MQGFO7 28/01/2016 Put 76.000 2.745 2.745 0.000   0 2.745
MQGFV7 28/01/2016 Call 77.000 7.820 7.820 0.000   0 7.820
MQGFW7 28/01/2016 Put 77.000 3.055 3.055 0.000   0 3.055
MQGFX7 28/01/2016 Call 78.000 7.145 7.145 0.000   0 7.145
MQGFY7 28/01/2016 Put 78.000 3.380 3.380 0.000   0 3.380
MQGFJ7 28/01/2016 Call 79.000 6.515 6.515 0.000   0 6.515
MQGFK7 28/01/2016 Put 79.000 3.765 3.765 0.000   0 3.765
MQGFL7 28/01/2016 Call 80.000 5.880 5.880 0.000   0 5.880
MQGFM7 28/01/2016 Put 80.000 4.175 4.175 0.000   0 4.175
MQGFH7 28/01/2016 Call 81.000 5.250 5.250 0.000   0 5.250
MQGFI7 28/01/2016 Put 81.000 4.610 4.610 0.000   0 4.610
MQGG27 28/01/2016 Call 82.000 4.690 4.690 0.000   0 4.690
MQGG37 28/01/2016 Put 82.000 5.100 5.100 0.000   0 5.100
MQGFZ7 28/01/2016 Call 83.000 4.150 4.150 0.000   0 4.150
MQGG17 28/01/2016 Put 83.000 5.590 5.590 0.000   0 5.590
MQGG47 28/01/2016 Call 84.000 3.700 3.700 0.000   0 3.700
MQGG57 28/01/2016 Put 84.000 6.130 6.130 0.000   0 6.130
MQGG67 28/01/2016 Call 85.000 3.260 3.260 0.000   0 3.260
MQGG77 28/01/2016 Put 85.000 6.680 6.680 0.000   0 6.680
MQGGM7 28/01/2016 Call 86.000 2.855 2.855 0.000   0 2.855
MQGGN7 28/01/2016 Put 86.000 7.270 7.270 0.000   0 7.270
MQGGO7 28/01/2016 Call 87.000 2.485 2.485 0.000   0 2.485
MQGGP7 28/01/2016 Put 87.000 7.910 7.910 0.000   0 7.910
MQGG87 28/01/2016 Call 88.000 2.120 2.120 0.000   0 2.120
MQGG97 28/01/2016 Put 88.000 8.625 8.625 0.000   0 8.625
MQGGK7 28/01/2016 Call 89.000 1.815 1.815 0.000   0 1.815
MQGGL7 28/01/2016 Put 89.000 9.490 9.490 0.000   0 9.490
MQGBU9 23/03/2016 Call 0.010 81.910 81.910 0.000   0 81.910
MQGEW7 23/03/2016 Call 42.000 40.410 40.410 0.000   0 40.410
MQGEV7 23/03/2016 Put 42.000 0.120 0.120 0.000   0 0.120
MQGET7 23/03/2016 Call 42.010 39.415 39.415 0.000   0 39.415
MQGEU7 23/03/2016 Put 42.010 0.125 0.125 0.000   0 0.125
MQGFW9 23/03/2016 Call 49.000 33.500 33.500 0.000   0 33.500
MQGFX9 23/03/2016 Put 49.000 0.270 0.270 0.000   0 0.270
MQGEY7 23/03/2016 Call 49.010 32.680 32.680 0.000   0 32.680
MQGEX7 23/03/2016 Put 49.010 0.270 0.270 0.000   0 0.270
MQGEP9 23/03/2016 Call 50.000 32.520 32.520 0.000   0 32.520
MQGEQ9 23/03/2016 Put 50.000 0.300 0.300 0.000   0 0.300
MQGEH9 23/03/2016 Call 52.000 30.560 30.560 0.000   0 30.560
MQGEI9 23/03/2016 Put 52.000 0.360 0.360 0.000   50 0.360
MQGET9 23/03/2016 Call 54.000 28.605 28.605 0.000   0 28.605
MQGEU9 23/03/2016 Put 54.000 0.455 0.455 0.000   50 0.455
MQGEJ9 23/03/2016 Call 56.000 26.670 26.670 0.000   0 26.670
MQGEK9 23/03/2016 Put 56.000 0.545 0.545 0.000   0 0.545
MQGEZ7 23/03/2016 Call 56.010 26.030 26.030 0.000   0 26.030
MQGF17 23/03/2016 Put 56.010 0.545 0.545 0.000   0 0.545
MQGEF9 23/03/2016 Call 58.000 24.745 24.745 0.000   0 24.745
MQGEG9 23/03/2016 Put 58.000 0.670 0.670 0.000   10 0.670
MQGE69 23/03/2016 Call 60.000 22.845 22.845 0.000   0 22.845
MQGE79 23/03/2016 Put 60.000 0.795 0.795 0.000   0 0.795
MQGY79 23/03/2016 Call 60.010 22.320 22.320 0.000   0 22.320
MQGY69 23/03/2016 Put 60.010 0.795 0.795 0.000   0 0.795
MQGY89 23/03/2016 Call 61.010 21.405 21.405 0.000   0 21.405
MQGY99 23/03/2016 Put 61.010 0.870 0.870 0.000   125 0.870
MQGE89 23/03/2016 Call 62.000 20.955 20.955 0.000   0 20.955
MQGE99 23/03/2016 Put 62.000 0.965 0.965 0.000   0 0.965
MQGYU9 23/03/2016 Call 62.010 20.495 20.495 0.000   0 20.495
MQGYV9 23/03/2016 Put 62.010 0.950 0.950 0.000   0 0.950
MQGYX9 23/03/2016 Call 63.010 19.595 19.595 0.000   0 19.595
MQGYW9 23/03/2016 Put 63.010 1.045 1.045 0.000   125 1.045
MQGER9 23/03/2016 Call 64.000 19.110 19.110 0.000   17 19.110
MQGES9 23/03/2016 Put 64.000 1.145 1.145 0.000   410 1.145
MQGYZ9 23/03/2016 Call 64.010 18.700 18.700 0.000   0 18.700
MQGZ19 23/03/2016 Put 64.010 1.140 1.140 0.000   60 1.140
MQGZ39 23/03/2016 Call 65.010 17.820 17.820 0.000   0 17.820
MQGZ29 23/03/2016 Put 65.010 1.250 1.250 0.000   0 1.250
MQGEN9 23/03/2016 Call 66.000 17.290 17.290 0.000   0 17.290
MQGEO9 23/03/2016 Put 66.000 1.385 1.385 0.000   140 1.385
MQGZ49 23/03/2016 Call 66.010 16.945 16.945 0.000   0 16.945
MQGZ59 23/03/2016 Put 66.010 1.365 1.365 0.000   0 1.365
MQGLJ9 23/03/2016 Call 68.000 15.520 15.520 0.000   29 15.520
MQGLK9 23/03/2016 Put 68.000 1.650 1.650 0.000   3 1.650
MQGYB9 23/03/2016 Call 68.010 15.230 15.230 0.000   0 15.230
MQGYA9 23/03/2016 Put 68.010 1.640 1.640 0.000   0 1.640
MQGC49 23/03/2016 Call 69.000 14.650 14.650 0.000   0 14.650
MQGC59 23/03/2016 Put 69.000 1.825 1.825 0.000   0 1.825
MQGYE9 23/03/2016 Call 69.010 14.390 14.390 0.000   0 14.390
MQGYF9 23/03/2016 Put 69.010 1.800 1.800 0.000   0 1.800
MQGU59 23/03/2016 Call 70.000 13.815 13.815 0.000   95 13.815
MQGUC9 23/03/2016 Put 70.000 2.010 2.010 0.000   43 2.010
MQGYH9 23/03/2016 Call 70.010 13.570 13.570 0.000   0 13.570
MQGYG9 23/03/2016 Put 70.010 1.975 1.975 0.000   0 1.975
MQGBQ9 23/03/2016 Call 71.000 12.985 12.985 0.000   0 12.985
MQGBR9 23/03/2016 Put 71.000 2.195 2.195 0.000   0 2.195
MQGFT8 23/03/2016 Call 72.000 12.155 12.155 0.000   0 12.155
MQGFU8 23/03/2016 Put 72.000 2.415 2.415 0.000   0 2.415
MQGBH9 23/03/2016 Call 73.000 11.385 11.385 0.000   12 11.385
MQGBP9 23/03/2016 Put 73.000 2.660 2.660 0.000   0 2.660
MQGIU8 23/03/2016 Call 74.000 10.620 10.620 0.000   205 10.620
MQGIV8 23/03/2016 Put 74.000 2.910 2.910 0.000   0 2.910
MQGBS9 23/03/2016 Call 75.000 9.855 9.855 0.000   0 9.855
MQGBT9 23/03/2016 Put 75.000 3.180 3.180 0.000   37 3.180
MQGJZ8 23/03/2016 Call 76.000 9.160 9.160 0.000   40 9.160
MQGK18 23/03/2016 Put 76.000 3.490 3.490 0.000   0 3.490
MQGBF9 23/03/2016 Call 77.000 8.465 8.465 0.000   10 8.465
MQGBG9 23/03/2016 Put 77.000 3.805 3.805 0.000   0 3.805
MQGMV8 23/03/2016 Call 78.000 7.775 7.775 0.000   0 7.775
MQGMW8 23/03/2016 Put 78.000 4.135 4.135 0.000   500 4.135
MQGB69 23/03/2016 Call 79.000 7.155 7.155 0.000   0 7.155
MQGB79 23/03/2016 Put 79.000 4.520 4.520 0.000   10 4.520
MQGPL8 23/03/2016 Call 80.000 6.535 6.535 0.000   5 6.535
MQGPM8 23/03/2016 Put 80.000 4.915 4.915 0.000   18 4.915
MQGB89 23/03/2016 Call 81.000 5.945 5.945 0.000   0 5.945
MQGB99 23/03/2016 Put 81.000 5.335 5.335 0.000   0 5.335
MQGUU8 23/03/2016 Call 82.000 5.415 5.415 0.000   290 5.415
MQGUV8 23/03/2016 Put 82.000 5.815 5.815 0.000   250 5.815
MQGB49 23/03/2016 Call 83.000 4.895 4.895 0.000   0 4.895
MQGB59 23/03/2016 Put 83.000 6.305 6.305 0.000   0 6.305
MQGVP8 23/03/2016 Call 84.000 4.420 4.420 0.000   90 4.420
MQGVQ8 23/03/2016 Put 84.000 6.840 6.840 0.000   0 6.840
MQGC69 23/03/2016 Call 85.000 3.985 3.985 0.000   0 3.985
MQGC79 23/03/2016 Put 85.000 7.420 7.420 0.000   0 7.420
MQGYG8 23/03/2016 Call 86.000 3.555 3.555 0.000   860 3.555
MQGYH8 23/03/2016 Put 86.000 8.015 8.015 0.000   0 8.015
MQGDQ9 23/03/2016 Call 87.000 3.195 3.195 0.000   0 3.195
MQGDR9 23/03/2016 Put 87.000 8.665 8.665 0.000   0 8.665
MQGFG9 23/03/2016 Call 88.000 2.845 2.845 0.000   0 2.845
MQGFH9 23/03/2016 Put 88.000 9.355 9.355 0.000   0 9.355
MQGGN9 23/03/2016 Call 89.000 2.520 2.520 0.000   0 2.520
MQGGO9 23/03/2016 Put 89.000 10.060 10.060 0.000   0 10.060
MQGKI9 23/03/2016 Call 90.000 2.250 2.250 0.000   12 2.250
MQGKJ9 23/03/2016 Put 90.000 10.805 10.805 0.000   0 10.805
MQGL39 23/03/2016 Call 91.000 1.995 1.995 0.000   0 1.995
MQGL49 23/03/2016 Put 91.000 11.560 11.560 0.000   0 11.560
MQGC17 23/03/2016 Call 92.000 1.765 1.765 0.000   0 1.765
MQGC27 23/03/2016 Put 92.000 12.285 12.285 0.000   0 12.285
MQGD97 23/03/2016 Call 93.000 1.535 1.535 0.000   0 1.535
MQGDK7 23/03/2016 Put 93.000 13.055 13.055 0.000   0 13.055
MQGXC9 23/06/2016 Call 0.010 80.130 80.130 0.000   0 80.130
MQGSQ9 23/06/2016 Call 35.360 46.995 46.995 0.000   0 46.995
MQGSR9 23/06/2016 Put 35.360 0.120 0.120 0.000   42 0.120
MQGS99 23/06/2016 Call 40.280 42.110 42.110 0.000   0 42.110
MQGSA9 23/06/2016 Put 40.280 0.215 0.215 0.000   1,254 0.215
MQGRS9 23/06/2016 Call 43.220 39.200 39.200 0.000   0 39.200
MQGRT9 23/06/2016 Put 43.220 0.295 0.295 0.000   0 0.295
MQGF27 23/06/2016 Call 43.230 36.580 36.580 0.000   0 36.580
MQGF37 23/06/2016 Put 43.230 0.290 0.290 0.000   0 0.290
MQGS79 23/06/2016 Call 45.190 37.255 37.255 0.000   0 37.255
MQGS89 23/06/2016 Put 45.190 0.355 0.355 0.000   6 0.355
MQGTT9 23/06/2016 Call 46.170 36.290 36.290 0.000   0 36.290
MQGTU9 23/06/2016 Put 46.170 0.390 0.390 0.000   0 0.390
MQGTR9 23/06/2016 Call 47.150 35.325 35.325 0.000   0 35.325
MQGTS9 23/06/2016 Put 47.150 0.440 0.440 0.000   19 0.440
MQGUA9 23/06/2016 Call 48.130 34.365 34.365 0.000   0 34.365
MQGUB9 23/06/2016 Put 48.130 0.490 0.490 0.000   5 0.490
MQGF57 23/06/2016 Call 48.140 31.980 31.980 0.000   0 31.980
MQGF47 23/06/2016 Put 48.140 0.490 0.490 0.000   0 0.490
MQGUU9 23/06/2016 Call 49.120 33.400 33.400 0.000   0 33.400
MQGUV9 23/06/2016 Put 49.120 0.545 0.545 0.000   0 0.545
MQGBF7 23/06/2016 Call 51.080 31.485 31.485 0.000   0 31.485
MQGBG7 23/06/2016 Put 51.080 0.650 0.650 0.000   0 0.650
MQGCU7 23/06/2016 Call 53.050 29.575 29.575 0.000   0 29.575
MQGCV7 23/06/2016 Put 53.050 0.780 0.780 0.000   0 0.780
MQGF77 23/06/2016 Call 53.060 27.425 27.425 0.000   0 27.425
MQGF67 23/06/2016 Put 53.060 0.775 0.775 0.000   0 0.775
MQGCS7 23/06/2016 Call 55.010 27.680 27.680 0.000   0 27.680
MQGCT7 23/06/2016 Put 55.010 0.905 0.905 0.000   0 0.905
MQGFT7 23/06/2016 Call 56.980 25.795 25.795 0.000   0 25.795
MQGFU7 23/06/2016 Put 56.980 1.080 1.080 0.000   36 1.080
MQGMW7 23/06/2016 Call 58.940 23.940 23.940 0.000   80 23.940
MQGMX7 23/06/2016 Put 58.940 1.260 1.260 0.000   36 1.260
MQGE57 23/06/2016 Call 58.950 22.075 22.075 0.000   0 22.075
MQGE47 23/06/2016 Put 58.950 1.250 1.250 0.000   0 1.250
MQGEM7 23/06/2016 Call 59.920 23.015 23.015 0.000   0 23.015
MQGEL7 23/06/2016 Put 59.920 1.355 1.355 0.000   0 1.355
MQGE67 23/06/2016 Call 59.930 21.210 21.210 0.000   0 21.210
MQGE77 23/06/2016 Put 59.930 1.355 1.355 0.000   0 1.355
MQGTL7 23/06/2016 Call 60.900 22.110 22.110 0.000   20 22.110
MQGTM7 23/06/2016 Put 60.900 1.485 1.485 0.000   0 1.485
MQGE97 23/06/2016 Call 60.910 20.350 20.350 0.000   0 20.350
MQGE87 23/06/2016 Put 60.910 1.470 1.470 0.000   0 1.470
MQGEN7 23/06/2016 Call 61.890 21.195 21.195 0.000   0 21.195
MQGEO7 23/06/2016 Put 61.890 1.615 1.615 0.000   0 1.615
MQGEF7 23/06/2016 Call 61.900 19.490 19.490 0.000   0 19.490
MQGEG7 23/06/2016 Put 61.900 1.595 1.595 0.000   0 1.595
MQGYM7 23/06/2016 Call 62.870 20.305 20.305 0.000   0 20.305
MQGYN7 23/06/2016 Put 62.870 1.745 1.745 0.000   6 1.745
MQGEI7 23/06/2016 Call 62.880 18.650 18.650 0.000   0 18.650
MQGEH7 23/06/2016 Put 62.880 1.730 1.730 0.000   0 1.730
MQGU88 23/06/2016 Call 64.830 18.550 18.550 0.000   0 18.550
MQGU98 23/06/2016 Put 64.830 2.050 2.050 0.000   0 2.050
MQGFU9 23/06/2016 Call 66.800 16.840 16.840 0.000   0 16.840
MQGFV9 23/06/2016 Put 66.800 2.410 2.410 0.000   0 2.410
MQGLL9 23/06/2016 Call 68.760 15.190 15.190 0.000   0 15.190
MQGLM9 23/06/2016 Put 68.760 2.825 2.825 0.000   0 2.825
MQGQB7 23/06/2016 Call 70.730 13.605 13.605 0.000   0 13.605
MQGQC7 23/06/2016 Put 70.730 3.305 3.305 0.000   0 3.305
MQGFV8 23/06/2016 Call 72.690 12.100 12.100 0.000   0 12.100
MQGFW8 23/06/2016 Put 72.690 3.855 3.855 0.000   0 3.855
MQGXK9 23/06/2016 Call 73.670 11.380 11.380 0.000   0 11.380
MQGXL9 23/06/2016 Put 73.670 4.165 4.165 0.000   0 4.165
MQGJX8 23/06/2016 Call 74.660 10.680 10.680 0.000   0 10.680
MQGJY8 23/06/2016 Put 74.660 4.475 4.475 0.000   35 4.475
MQGXD9 23/06/2016 Call 75.640 10.000 10.000 0.000   0 10.000
MQGXF9 23/06/2016 Put 75.640 4.820 4.820 0.000   0 4.820
MQGLD8 23/06/2016 Call 76.620 9.345 9.345 0.000   0 9.345
MQGLE8 23/06/2016 Put 76.620 5.205 5.205 0.000   0 5.205
MQGV59 23/06/2016 Call 77.600 8.730 8.730 0.000   0 8.730
MQGV69 23/06/2016 Put 77.600 5.590 5.590 0.000   0 5.590
MQGMX8 23/06/2016 Call 78.590 8.110 8.110 0.000   0 8.110
MQGMY8 23/06/2016 Put 78.590 5.985 5.985 0.000   0 5.985
MQGUQ9 23/06/2016 Call 79.570 7.535 7.535 0.000   0 7.535
MQGUR9 23/06/2016 Put 79.570 6.445 6.445 0.000   0 6.445
MQGRU8 23/06/2016 Call 80.550 6.990 6.990 0.000   0 6.990
MQGRV8 23/06/2016 Put 80.550 6.910 6.910 0.000   5 6.910
MQGV19 23/06/2016 Call 81.530 6.465 6.465 0.000   0 6.465
MQGV29 23/06/2016 Put 81.530 7.380 7.380 0.000   0 7.380
MQGUW8 23/06/2016 Call 82.520 5.955 5.955 0.000   500 5.955
MQGUX8 23/06/2016 Put 82.520 7.890 7.890 0.000   0 7.890
MQGUY9 23/06/2016 Call 83.500 5.485 5.485 0.000   0 5.485
MQGUZ9 23/06/2016 Put 83.500 8.440 8.440 0.000   0 8.440
MQGWU8 23/06/2016 Call 84.480 5.045 5.045 0.000   0 5.045
MQGWV8 23/06/2016 Put 84.480 8.985 8.985 0.000   0 8.985
MQGUW9 23/06/2016 Call 85.460 4.615 4.615 0.000   0 4.615
MQGUX9 23/06/2016 Put 85.460 9.550 9.550 0.000   0 9.550
MQGYI8 23/06/2016 Call 86.450 4.220 4.220 0.000   0 4.220
MQGYJ8 23/06/2016 Put 86.450 10.185 10.185 0.000   0 10.185
MQGV39 23/06/2016 Call 87.430 3.860 3.860 0.000   0 3.860
MQGV49 23/06/2016 Put 87.430 10.820 10.820 0.000   0 10.820
MQGDS9 23/06/2016 Call 88.410 3.505 3.505 0.000   0 3.505
MQGDT9 23/06/2016 Put 88.410 11.460 11.460 0.000   0 11.460
MQGUS9 23/06/2016 Call 89.390 3.190 3.190 0.000   0 3.190
MQGUT9 23/06/2016 Put 89.390 12.155 12.155 0.000   0 12.155
MQGGP9 23/06/2016 Call 90.370 2.915 2.915 0.000   0 2.915
MQGGQ9 23/06/2016 Put 90.370 12.865 12.865 0.000   0 12.865
MQGC37 23/06/2016 Call 91.360 2.630 2.630 0.000   0 2.630
MQGC47 23/06/2016 Put 91.360 13.585 13.585 0.000   0 13.585
MQGL59 23/06/2016 Call 92.340 2.360 2.360 0.000   20 2.360
MQGL69 23/06/2016 Put 92.340 14.350 14.350 0.000   30 14.350
MQGXM9 29/09/2016 Call 72.000 13.090 13.090 0.000   0 13.090
MQGXN9 29/09/2016 Put 72.000 3.845 3.845 0.000   0 3.845
MQGXG9 29/09/2016 Call 74.000 11.685 11.685 0.000   0 11.685
MQGXH9 29/09/2016 Put 74.000 4.620 4.620 0.000   0 4.620
MQGVB9 29/09/2016 Call 76.000 10.385 10.385 0.000   0 10.385
MQGVC9 29/09/2016 Put 76.000 5.485 5.485 0.000   0 5.485
MQGWR9 29/09/2016 Call 78.000 9.175 9.175 0.000   0 9.175
MQGWS9 29/09/2016 Put 78.000 6.415 6.415 0.000   0 6.415
MQGWP9 29/09/2016 Call 80.000 8.085 8.085 0.000   0 8.085
MQGWQ9 29/09/2016 Put 80.000 7.435 7.435 0.000   0 7.435
MQGV99 29/09/2016 Call 82.000 7.080 7.080 0.000   0 7.080
MQGVA9 29/09/2016 Put 82.000 8.490 8.490 0.000   0 8.490
MQGV79 29/09/2016 Call 84.000 6.220 6.220 0.000   0 6.220
MQGV89 29/09/2016 Put 84.000 9.640 9.640 0.000   0 9.640
MQGVF9 29/09/2016 Call 86.000 5.425 5.425 0.000   0 5.425
MQGVG9 29/09/2016 Put 86.000 10.815 10.815 0.000   0 10.815
MQGVH9 29/09/2016 Call 88.000 4.760 4.760 0.000   0 4.760
MQGVI9 29/09/2016 Put 88.000 12.095 12.095 0.000   0 12.095
MQGVJ9 29/09/2016 Call 90.000 4.140 4.140 0.000   0 4.140
MQGWO9 29/09/2016 Put 90.000 13.415 13.415 0.000   0 13.415
MQGVD9 29/09/2016 Call 92.000 3.620 3.620 0.000   20 3.620
MQGVE9 29/09/2016 Put 92.000 14.850 14.850 0.000   0 14.850
MQGC57 29/09/2016 Call 94.000 3.135 3.135 0.000   0 3.135
MQGC67 29/09/2016 Put 94.000 16.340 16.340 0.000   0 16.340
MQGM48 22/12/2016 Call 47.000 35.470 35.470 0.000   0 35.470
MQGM58 22/12/2016 Put 47.000 0.155 0.155 0.000   3 0.155
MQGME7 22/12/2016 Call 48.000 34.510 34.510 0.000   0 34.510
MQGMF7 22/12/2016 Put 48.000 0.190 0.190 0.000   0 0.190
MQGLQ7 22/12/2016 Call 49.000 33.560 33.560 0.000   0 33.560
MQGLR7 22/12/2016 Put 49.000 0.235 0.235 0.000   0 0.235
MQGR67 22/12/2016 Call 50.000 32.595 32.595 0.000   0 32.595
MQGR97 22/12/2016 Put 50.000 0.280 0.280 0.000   0 0.280
MQGTN7 22/12/2016 Call 52.000 30.660 30.660 0.000   0 30.660
MQGTO7 22/12/2016 Put 52.000 0.415 0.415 0.000   0 0.415
MQGUG7 22/12/2016 Call 54.000 28.755 28.755 0.000   0 28.755
MQGUH7 22/12/2016 Put 54.000 0.585 0.585 0.000   0 0.585
MQGTP7 22/12/2016 Call 56.000 26.870 26.870 0.000   0 26.870
MQGTQ7 22/12/2016 Put 56.000 0.790 0.790 0.000   4 0.790
MQGLO7 22/12/2016 Call 58.000 25.010 25.010 0.000   0 25.010
MQGLP7 22/12/2016 Put 58.000 1.065 1.065 0.000   2 1.065
MQGLM7 22/12/2016 Call 60.000 23.200 23.200 0.000   0 23.200
MQGLN7 22/12/2016 Put 60.000 1.395 1.395 0.000   0 1.395
MQGMC7 22/12/2016 Call 62.000 21.420 21.420 0.000   0 21.420
MQGMD7 22/12/2016 Put 62.000 1.765 1.765 0.000   0 1.765
MQGKT8 22/12/2016 Call 64.000 19.700 19.700 0.000   0 19.700
MQGKU8 22/12/2016 Put 64.000 2.245 2.245 0.000   0 2.245
MQGC99 22/12/2016 Call 66.000 18.050 18.050 0.000   0 18.050
MQGCF9 22/12/2016 Put 66.000 2.760 2.760 0.000   0 2.760
MQGLN9 22/12/2016 Call 68.000 16.465 16.465 0.000   0 16.465
MQGLO9 22/12/2016 Put 68.000 3.380 3.380 0.000   0 3.380
MQGUD9 22/12/2016 Call 70.000 14.955 14.955 0.000   60 14.955
MQGUE9 22/12/2016 Put 70.000 4.055 4.055 0.000   0 4.055
MQGFX8 22/12/2016 Call 72.000 13.520 13.520 0.000   0 13.520
MQGFY8 22/12/2016 Put 72.000 4.820 4.820 0.000   0 4.820
MQGIW8 22/12/2016 Call 74.000 12.160 12.160 0.000   0 12.160
MQGIX8 22/12/2016 Put 74.000 5.660 5.660 0.000   0 5.660
MQGK28 22/12/2016 Call 76.000 10.890 10.890 0.000   0 10.890
MQGK38 22/12/2016 Put 76.000 6.575 6.575 0.000   0 6.575
MQGMZ8 22/12/2016 Call 78.000 9.700 9.700 0.000   0 9.700
MQGN18 22/12/2016 Put 78.000 7.560 7.560 0.000   0 7.560
MQGPN8 22/12/2016 Call 80.000 8.635 8.635 0.000   0 8.635
MQGPO8 22/12/2016 Put 80.000 8.625 8.625 0.000   0 8.625
MQGUY8 22/12/2016 Call 82.000 7.655 7.655 0.000   20 7.655
MQGUZ8 22/12/2016 Put 82.000 9.735 9.735 0.000   0 9.735
MQGVR8 22/12/2016 Call 84.000 6.815 6.815 0.000   0 6.815
MQGVS8 22/12/2016 Put 84.000 10.935 10.935 0.000   0 10.935
MQGYK8 22/12/2016 Call 86.000 6.035 6.035 0.000   0 6.035
MQGYL8 22/12/2016 Put 86.000 12.135 12.135 0.000   0 12.135
MQGC89 22/12/2016 Call 88.000 5.390 5.390 0.000   0 5.390
MQGCG9 22/12/2016 Put 88.000 13.445 13.445 0.000   0 13.445
MQGFI9 22/12/2016 Call 90.000 4.770 4.770 0.000   0 4.770
MQGFJ9 22/12/2016 Put 90.000 14.755 14.755 0.000   0 14.755
MQGKK9 22/12/2016 Call 92.000 4.240 4.240 0.000   250 4.240
MQGKL9 22/12/2016 Put 92.000 16.175 16.175 0.000   0 16.175
MQGC77 22/12/2016 Call 94.000 3.745 3.745 0.000   0 3.745
MQGC87 22/12/2016 Put 94.000 17.625 17.625 0.000   0 17.625
MQGBK7 29/06/2017 Call 49.000 33.850 33.850 0.000   0 33.850
MQGBL7 29/06/2017 Put 49.000 0.690 0.690 0.000   40 0.690
MQGWM9 29/06/2017 Call 50.000 32.870 32.870 0.000   0 32.870
MQGWN9 29/06/2017 Put 50.000 0.790 0.790 0.000   9 0.790
MQGW19 29/06/2017 Call 52.000 30.925 30.925 0.000   0 30.925
MQGW29 29/06/2017 Put 52.000 1.050 1.050 0.000   1 1.050
MQGW59 29/06/2017 Call 54.000 29.015 29.015 0.000   0 29.015
MQGW69 29/06/2017 Put 54.000 1.335 1.335 0.000   15 1.335
MQGW79 29/06/2017 Call 56.000 27.150 27.150 0.000   0 27.150
MQGW89 29/06/2017 Put 56.000 1.710 1.710 0.000   15 1.710
MQGW99 29/06/2017 Call 58.000 25.330 25.330 0.000   0 25.330
MQGWA9 29/06/2017 Put 58.000 2.115 2.115 0.000   15 2.115
MQGWB9 29/06/2017 Call 60.000 23.540 23.540 0.000   0 23.540
MQGWC9 29/06/2017 Put 60.000 2.605 2.605 0.000   0 2.605
MQGWF9 29/06/2017 Call 62.000 21.835 21.835 0.000   0 21.835
MQGWG9 29/06/2017 Put 62.000 3.130 3.130 0.000   0 3.130
MQGVY9 29/06/2017 Call 64.000 20.185 20.185 0.000   0 20.185
MQGVZ9 29/06/2017 Put 64.000 3.755 3.755 0.000   0 3.755
MQGWD9 29/06/2017 Call 66.000 18.590 18.590 0.000   2 18.590
MQGWE9 29/06/2017 Put 66.000 4.405 4.405 0.000   0 4.405
MQGW39 29/06/2017 Call 68.000 17.105 17.105 0.000   0 17.105
MQGW49 29/06/2017 Put 68.000 5.175 5.175 0.000   0 5.175
MQGYC9 29/06/2017 Call 70.000 15.650 15.650 0.000   0 15.650
MQGYD9 29/06/2017 Put 70.000 5.950 5.950 0.000   6 5.950
MQGFZ8 29/06/2017 Call 72.000 14.320 14.320 0.000   0 14.320
MQGG18 29/06/2017 Put 72.000 6.855 6.855 0.000   12 6.855
MQGIY8 29/06/2017 Call 74.000 13.045 13.045 0.000   325 13.045
MQGIZ8 29/06/2017 Put 74.000 7.775 7.775 0.000   0 7.775
MQGK48 29/06/2017 Call 76.000 11.855 11.855 0.000   0 11.855
MQGK58 29/06/2017 Put 76.000 8.770 8.770 0.000   5 8.770
MQGN28 29/06/2017 Call 78.000 10.795 10.795 0.000   0 10.795
MQGN38 29/06/2017 Put 78.000 9.830 9.830 0.000   12 9.830
MQGPP8 29/06/2017 Call 80.000 9.795 9.795 0.000   0 9.795
MQGPQ8 29/06/2017 Put 80.000 10.885 10.885 0.000   0 10.885
MQGV18 29/06/2017 Call 82.000 8.950 8.950 0.000   0 8.950
MQGV28 29/06/2017 Put 82.000 12.060 12.060 0.000   0 12.060
MQGVT8 29/06/2017 Call 84.000 8.200 8.200 0.000   130 8.200
MQGVU8 29/06/2017 Put 84.000 13.220 13.220 0.000   0 13.220
MQGYM8 29/06/2017 Call 86.000 7.500 7.500 0.000   0 7.500
MQGYN8 29/06/2017 Put 86.000 14.425 14.425 0.000   0 14.425
MQGCH9 29/06/2017 Call 88.000 6.910 6.910 0.000   0 6.910
MQGCI9 29/06/2017 Put 88.000 15.700 15.700 0.000   0 15.700
MQGFK9 29/06/2017 Call 90.000 6.325 6.325 0.000   0 6.325
MQGFL9 29/06/2017 Put 90.000 16.975 16.975 0.000   0 16.975
MQGKM9 29/06/2017 Call 92.000 5.740 5.740 0.000   0 5.740
MQGKN9 29/06/2017 Put 92.000 18.355 18.355 0.000   0 18.355
MQGC97 29/06/2017 Call 94.000 5.260 5.260 0.000   0 5.260
MQGCF7 29/06/2017 Put 94.000 19.770 19.770 0.000   0 19.770
MQGWX7 21/12/2017 Call 49.000 33.845 33.845 0.000   0 33.845
MQGWY7 21/12/2017 Put 49.000 1.300 1.300 0.000   40 1.300
MQGWZ7 21/12/2017 Call 50.000 32.875 32.875 0.000   0 32.875
MQGX17 21/12/2017 Put 50.000 1.440 1.440 0.000   0 1.440
MQGX87 21/12/2017 Call 52.000 30.960 30.960 0.000   0 30.960
MQGX97 21/12/2017 Put 52.000 1.815 1.815 0.000   10 1.815
MQGX67 21/12/2017 Call 54.000 29.075 29.075 0.000   0 29.075
MQGX77 21/12/2017 Put 54.000 2.190 2.190 0.000   0 2.190
MQGXA7 21/12/2017 Call 56.000 27.215 27.215 0.000   0 27.215
MQGXB7 21/12/2017 Put 56.000 2.675 2.675 0.000   20 2.675
MQGXC7 21/12/2017 Call 58.000 25.425 25.425 0.000   130 25.425
MQGXD7 21/12/2017 Put 58.000 3.165 3.165 0.000   0 3.165
MQGWV7 21/12/2017 Call 60.000 23.690 23.690 0.000   0 23.690
MQGWW7 21/12/2017 Put 60.000 3.760 3.760 0.000   25 3.760
MQGX27 21/12/2017 Call 62.000 21.980 21.980 0.000   0 21.980
MQGX37 21/12/2017 Put 62.000 4.375 4.375 0.000   0 4.375
MQGX47 21/12/2017 Call 64.000 20.380 20.380 0.000   400 20.380
MQGX57 21/12/2017 Put 64.000 5.060 5.060 0.000   0 5.060
MQGXI7 21/12/2017 Call 66.000 18.845 18.845 0.000   400 18.845
MQGXK7 21/12/2017 Put 66.000 5.820 5.820 0.000   0 5.820
MQGBV8 21/12/2017 Call 68.000 17.345 17.345 0.000   0 17.345
MQGBW8 21/12/2017 Put 68.000 6.585 6.585 0.000   0 6.585
MQGC28 21/12/2017 Call 70.000 15.995 15.995 0.000   0 15.995
MQGC38 21/12/2017 Put 70.000 7.480 7.480 0.000   0 7.480
MQGG28 21/12/2017 Call 72.000 14.685 14.685 0.000   0 14.685
MQGG38 21/12/2017 Put 72.000 8.385 8.385 0.000   12 8.385
MQGJ18 21/12/2017 Call 74.000 13.430 13.430 0.000   0 13.430
MQGJ28 21/12/2017 Put 74.000 9.330 9.330 0.000   0 9.330
MQGK68 21/12/2017 Call 76.000 12.315 12.315 0.000   0 12.315
MQGK78 21/12/2017 Put 76.000 10.370 10.370 0.000   0 10.370
MQGN48 21/12/2017 Call 78.000 11.240 11.240 0.000   0 11.240
MQGN58 21/12/2017 Put 78.000 11.400 11.400 0.000   12 11.400
MQGPR8 21/12/2017 Call 80.000 10.285 10.285 0.000   0 10.285
MQGPS8 21/12/2017 Put 80.000 12.480 12.480 0.000   0 12.480
MQGV38 21/12/2017 Call 82.000 9.475 9.475 0.000   0 9.475
MQGV48 21/12/2017 Put 82.000 13.625 13.625 0.000   0 13.625
MQGVV8 21/12/2017 Call 84.000 8.735 8.735 0.000   0 8.735
MQGVW8 21/12/2017 Put 84.000 14.750 14.750 0.000   0 14.750
MQGYO8 21/12/2017 Call 86.000 8.100 8.100 0.000   0 8.100
MQGYP8 21/12/2017 Put 86.000 15.940 15.940 0.000   0 15.940
MQGCN9 21/12/2017 Call 88.000 7.535 7.535 0.000   0 7.535
MQGCO9 21/12/2017 Put 88.000 17.195 17.195 0.000   0 17.195
MQGFM9 21/12/2017 Call 90.000 6.960 6.960 0.000   0 6.960
MQGFN9 21/12/2017 Put 90.000 18.450 18.450 0.000   0 18.450
MQGKO9 21/12/2017 Call 92.000 6.390 6.390 0.000   0 6.390
MQGKP9 21/12/2017 Put 92.000 19.780 19.780 0.000   0 19.780
MQGCG7 21/12/2017 Call 94.000 5.905 5.905 0.000   0 5.905
MQGCH7 21/12/2017 Put 94.000 21.165 21.165 0.000   0 21.165
MQGXO9 28/06/2018 Call 72.000 15.185 15.185 0.000   0 15.185
MQGXP9 28/06/2018 Put 72.000 9.590 9.590 0.000   0 9.590
MQGXI9 28/06/2018 Call 74.000 14.045 14.045 0.000   0 14.045
MQGXJ9 28/06/2018 Put 74.000 10.645 10.645 0.000   0 10.645
MQGX69 28/06/2018 Call 76.000 12.910 12.910 0.000   0 12.910
MQGX79 28/06/2018 Put 76.000 11.705 11.705 0.000   0 11.705
MQGX89 28/06/2018 Call 78.000 11.820 11.820 0.000   0 11.820
MQGX99 28/06/2018 Put 78.000 12.805 12.805 0.000   0 12.805
MQGX29 28/06/2018 Call 80.000 10.815 10.815 0.000   0 10.815
MQGX39 28/06/2018 Put 80.000 13.985 13.985 0.000   20 13.985
MQGWZ9 28/06/2018 Call 82.000 9.815 9.815 0.000   0 9.815
MQGX19 28/06/2018 Put 82.000 15.130 15.130 0.000   0 15.130
MQGWV9 28/06/2018 Call 84.000 8.865 8.865 0.000   0 8.865
MQGWW9 28/06/2018 Put 84.000 16.260 16.260 0.000   0 16.260
MQGX49 28/06/2018 Call 86.000 8.000 8.000 0.000   0 8.000
MQGX59 28/06/2018 Put 86.000 17.485 17.485 0.000   0 17.485
MQGWT9 28/06/2018 Call 88.000 7.140 7.140 0.000   0 7.140
MQGWU9 28/06/2018 Put 88.000 18.695 18.695 0.000   0 18.695
MQGWX9 28/06/2018 Call 90.000 6.355 6.355 0.000   0 6.355
MQGWY9 28/06/2018 Put 90.000 19.925 19.925 0.000   0 19.925
MQGXA9 28/06/2018 Call 92.000 5.630 5.630 0.000   0 5.630
MQGXB9 28/06/2018 Put 92.000 21.275 21.275 0.000   0 21.275
MQGCI7 28/06/2018 Call 94.000 4.910 4.910 0.000   0 4.910
MQGCJ7 28/06/2018 Put 94.000 22.630 22.630 0.000   0 22.630

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.