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 58.420 Down -0.320 58.300 58.560 58.700 58.990 57.850 1,847,173 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGKE7 25/09/2014 Call 0.010 58.435 58.435 0.000   1,000 58.435
MQGUP9 25/09/2014 Call 21.610 36.820 36.820 0.000   0 36.820
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 33.870 33.870 0.000   0 33.870
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 33.860 33.860 0.000   288 33.860
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 28.960 28.960 0.000   10 28.960
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 27.985 27.985 0.000   0 27.985
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 27.975 27.975 0.000   24 27.975
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 27.005 27.005 0.000   0 27.005
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 26.995 26.995 0.000   200 26.995
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 26.015 26.015 0.000   10 26.015
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 26.005 26.005 0.000   25 26.005
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 25.035 25.035 0.000   0 25.035
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 24.055 24.055 0.000   0 24.055
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 24.045 24.045 0.000   48 24.045
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGCY7 25/09/2014 Call 35.370 23.065 23.065 0.000   20 23.065
MQGCX7 25/09/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 22.565 22.565 0.000   71 22.565
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 22.085 22.085 0.000   0 22.085
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 21.105 21.105 0.000   20 21.105
MQGIX7 25/09/2014 Put 37.330 0.000 0.000 0.000   50 0.000
MQGF89 25/09/2014 Call 37.340 21.095 21.095 0.000   62 21.095
MQGF79 25/09/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGCZ7 25/09/2014 Call 37.830 20.605 20.605 0.000   0 20.605
MQGD17 25/09/2014 Put 37.830 0.000 0.000 0.000   0 0.000
MQGN87 25/09/2014 Call 38.310 20.125 20.125 0.000   0 20.125
MQGN97 25/09/2014 Put 38.310 0.001 0.001 0.000   60 0.001
MQGF99 25/09/2014 Call 39.300 19.135 19.135 0.000   20 19.135
MQGFJ9 25/09/2014 Put 39.300 0.001 0.001 0.000   50 0.001
MQGRV7 25/09/2014 Call 40.280 18.160 18.160 0.000   0 18.160
MQGRW7 25/09/2014 Put 40.280 0.002 0.002 0.000   550 0.002
MQGWY8 25/09/2014 Call 40.290 18.150 18.150 0.000   85 18.150
MQGWZ8 25/09/2014 Put 40.290 0.002 0.002 0.000   50 0.002
MQGVE7 25/09/2014 Call 41.260 17.180 17.180 0.000   40 17.180
MQGVF7 25/09/2014 Put 41.260 0.004 0.004 0.000   505 0.004
MQGWH7 25/09/2014 Call 42.240 16.200 16.200 0.000   20 16.200
MQGWI7 25/09/2014 Put 42.240 0.007 0.007 0.000   160 0.007
MQGE37 25/09/2014 Call 42.250 16.190 16.190 0.000   125 16.190
MQGE47 25/09/2014 Put 42.250 0.008 0.008 0.000   0 0.008
MQGE67 25/09/2014 Call 42.740 15.700 15.700 0.000   0 15.700
MQGE57 25/09/2014 Put 42.740 0.010 0.010 0.000   0 0.010
MQGZF7 25/09/2014 Call 43.220 15.220 15.220 0.000   0 15.220
MQGZG7 25/09/2014 Put 43.220 0.010 0.010 0.000   825 0.010
MQGE77 25/09/2014 Call 43.230 15.210 15.210 0.000   240 15.210
MQGE87 25/09/2014 Put 43.230 0.010 0.010 0.000   0 0.010
MQGKP7 25/09/2014 Call 43.710 14.730 14.730 0.000   0 14.730
MQGKQ7 25/09/2014 Put 43.710 0.015 0.015 0.000   800 0.015
MQGEF7 25/09/2014 Call 43.720 14.720 14.720 0.000   165 14.720
MQGE97 25/09/2014 Put 43.720 0.015 0.015 0.000   0 0.015
MQGRM8 25/09/2014 Call 44.200 14.240 14.240 0.000   0 14.240
MQGRN8 25/09/2014 Put 44.200 0.015 0.015 0.000   370 0.015
MQGV87 25/09/2014 Call 44.210 14.230 14.230 0.000 14 103 14.230
MQGV97 25/09/2014 Put 44.210 0.020 0.020 0.000   20 0.020
MQGJD7 25/09/2014 Call 44.700 13.740 13.740 0.000   0 13.740
MQGJE7 25/09/2014 Put 44.700 0.020 0.020 0.000   250 0.020
MQGRI8 25/09/2014 Call 45.190 13.250 13.250 0.000   0 13.250
MQGRJ8 25/09/2014 Put 45.190 0.025 0.025 0.000   113 0.025
MQGVM7 25/09/2014 Call 45.200 13.240 13.240 0.000   0 13.240
MQGVA7 25/09/2014 Put 45.200 0.025 0.025 0.000   87 0.025
MQGRK8 25/09/2014 Call 46.170 12.270 12.270 0.000   3 12.270
MQGRL8 25/09/2014 Put 46.170 0.025 0.025 0.000   108 0.025
MQGVN7 25/09/2014 Call 46.180 12.260 12.260 0.000   20 12.260
MQGVW7 25/09/2014 Put 46.180 0.025 0.025 0.000   40 0.025
MQGJR7 25/09/2014 Call 46.660 11.780 11.780 0.000   0 11.780
MQGJS7 25/09/2014 Put 46.660 0.030 0.030 0.000   145 0.030
MQGTE8 25/09/2014 Call 47.150 11.290 11.290 0.000   0 11.290
MQGTF8 25/09/2014 Put 47.150 0.030 0.030 0.000   97 0.030
MQGVY7 25/09/2014 Call 47.160 11.280 11.280 0.000   10 11.280
MQGVX7 25/09/2014 Put 47.160 0.030 0.030 0.000   60 0.030
MQGJT7 25/09/2014 Call 47.640 10.800 10.800 0.000   0 10.800
MQGJU7 25/09/2014 Put 47.640 0.030 0.030 0.000   91 0.030
MQGX88 25/09/2014 Call 48.130 10.310 10.310 0.000   0 10.310
MQGX98 25/09/2014 Put 48.130 0.030 0.030 0.000   105 0.030
MQGVZ7 25/09/2014 Call 48.140 10.300 10.300 0.000   10 10.300
MQGW17 25/09/2014 Put 48.140 0.030 0.030 0.000   65 0.030
MQGJB7 25/09/2014 Call 48.630 9.810 9.810 0.000   0 9.810
MQGJC7 25/09/2014 Put 48.630 0.030 0.030 0.000   20 0.030
MQGZ98 25/09/2014 Call 49.120 9.325 9.325 0.000   69 9.325
MQGZA8 25/09/2014 Put 49.120 0.030 0.030 0.000   19 0.030
MQGW37 25/09/2014 Call 49.130 9.315 9.315 0.000   14 9.315
MQGW27 25/09/2014 Put 49.130 0.030 0.030 0.000   40 0.030
MQGG89 25/09/2014 Call 49.620 8.825 8.825 0.000   0 8.825
MQGG79 25/09/2014 Put 49.620 0.030 0.030 0.000   85 0.030
MQGG18 25/09/2014 Call 50.100 8.345 8.345 0.000   0 8.345
MQGFZ8 25/09/2014 Put 50.100 0.030 0.030 0.000   128 0.030
MQGG59 25/09/2014 Call 50.110 8.335 8.335 0.000   270 8.335
MQGG69 25/09/2014 Put 50.110 0.030 0.030 0.000   0 0.030
MQGG28 25/09/2014 Call 51.080 7.370 7.370 0.000   0 7.370
MQGG38 25/09/2014 Put 51.080 0.030 0.030 0.000   462 0.030
MQGUB8 25/09/2014 Call 51.090 7.360 7.360 0.000   122 7.360
MQGUA8 25/09/2014 Put 51.090 0.030 0.030 0.000   234 0.030
MQGG58 25/09/2014 Call 52.060 6.395 6.395 0.000   0 6.395
MQGG48 25/09/2014 Put 52.060 0.030 0.030 0.000   280 0.030
MQGUC8 25/09/2014 Call 52.070 6.385 6.385 0.000   14 6.385
MQGUD8 25/09/2014 Put 52.070 0.035 0.035 0.000   362 0.035
MQGG68 25/09/2014 Call 53.050 5.415 5.415 5.500 50 52 5.415
MQGG78 25/09/2014 Put 53.050 0.035 0.035 0.000   3,700 0.035
MQGUF8 25/09/2014 Call 53.060 5.405 5.405 0.000   120 5.405
MQGUE8 25/09/2014 Put 53.060 0.035 0.035 0.000   820 0.035
MQGG98 25/09/2014 Call 54.030 4.445 4.445 0.000   641 4.445
MQGG88 25/09/2014 Put 54.030 0.045 0.045 0.000   978 0.045
MQGE17 25/09/2014 Call 54.040 4.435 4.435 0.000   10 4.435
MQGE27 25/09/2014 Put 54.040 0.045 0.045 0.000   2,273 0.045
MQGC77 25/09/2014 Call 55.010 3.485 3.485 0.000   400 3.485
MQGC87 25/09/2014 Put 55.010 0.060 0.060 0.000   1,524 0.060
MQGMJ8 25/09/2014 Call 55.020 3.475 3.475 0.000   871 3.475
MQGMF8 25/09/2014 Put 55.020 0.060 0.060 0.000   2,547 0.060
MQGLZ7 25/09/2014 Call 55.990 2.545 2.545 0.000   1,995 2.545
MQGM17 25/09/2014 Put 55.990 0.100 0.100 0.000   3,699 0.100
MQGB47 25/09/2014 Call 56.010 2.525 2.525 0.000   75 2.525
MQGB37 25/09/2014 Put 56.010 0.105 0.105 0.000   1,386 0.105
MQGZL8 25/09/2014 Call 56.480 2.090 2.090 0.000   241 2.090
MQGZK8 25/09/2014 Put 56.480 0.140 0.140 0.105 200 1,865 0.140
MQGZM8 25/09/2014 Call 56.980 1.650 1.650 0.000   1,352 1.650
MQGZN8 25/09/2014 Put 56.980 0.205 0.205 0.150 50 1,481 0.205
MQGX99 25/09/2014 Call 56.990 1.640 1.640 0.000   162 1.640
MQGXA9 25/09/2014 Put 56.990 0.205 0.205 0.215 36 2,168 0.205
MQGS67 25/09/2014 Call 57.960 0.890 0.890 0.000   655 0.890
MQGS77 25/09/2014 Put 57.960 0.445 0.445 0.320 100 749 0.445
MQGB57 25/09/2014 Call 57.970 0.880 0.880 0.000   248 0.880
MQGB67 25/09/2014 Put 57.970 0.450 0.450 0.000 23 1,074 0.450
MQGTB7 25/09/2014 Call 58.940 0.360 0.360 0.310 270 4,567 0.360
MQGTC7 25/09/2014 Put 58.940 0.930 0.930 1.100 100 1,588 0.930
MQGKK7 25/09/2014 Call 58.950 0.355 0.355 0.000   1,184 0.355
MQGKJ7 25/09/2014 Put 58.950 0.935 0.935 0.000   1,235 0.935
MQGKL7 25/09/2014 Call 59.490 0.185 0.185 0.000   1,566 0.185
MQGKM7 25/09/2014 Put 59.490 1.315 1.315 1.450 80 146 1.315
MQGU47 25/09/2014 Call 59.920 0.100 0.100 0.100 172 3,757 0.100
MQGU57 25/09/2014 Put 59.920 1.660 1.660 0.000 20 179 1.660
MQGKH7 25/09/2014 Call 59.930 0.100 0.100 0.100 110 1,907 0.100
MQGKI7 25/09/2014 Put 59.930 1.665 1.665 0.000 10 175 1.665
MQGUV7 25/09/2014 Call 60.900 0.020 0.020 0.000   1,604 0.020
MQGV77 25/09/2014 Put 60.900 2.540 2.540 0.000   10 2.540
MQGVA9 25/09/2014 Call 60.910 0.020 0.020 0.000   746 0.020
MQGVB9 25/09/2014 Put 60.910 2.540 2.540 2.370 10 286 2.540
MQGKL8 25/09/2014 Call 61.890 0.002 0.002 0.000   472 0.002
MQGKM8 25/09/2014 Put 61.890 3.495 3.495 0.000   50 3.495
MQGVD9 25/09/2014 Call 61.900 0.002 0.002 0.000   1,973 0.002
MQGVC9 25/09/2014 Put 61.900 3.495 3.495 0.000 14 59 3.495
MQGLG8 25/09/2014 Call 62.870 0.000 0.000 0.000   2,158 0.000
MQGLH8 25/09/2014 Put 62.870 4.460 4.460 0.000   0 4.460
MQGM78 25/09/2014 Call 63.850 0.000 0.000 0.000   2,005 0.000
MQGM68 25/09/2014 Put 63.850 5.435 5.435 0.000   150 5.435
MQGM88 25/09/2014 Call 64.830 0.000 0.000 0.000   1,130 0.000
MQGM98 25/09/2014 Put 64.830 6.415 6.415 0.000   100 6.415
MQGU49 25/09/2014 Call 64.840 0.000 0.000 0.000   10 0.000
MQGU39 25/09/2014 Put 64.840 6.405 6.405 0.000   625 6.405
MQGMB8 25/09/2014 Call 65.820 0.000 0.000 0.000   410 0.000
MQGMA8 25/09/2014 Put 65.820 7.400 7.400 0.000   0 7.400
MQGKW9 25/09/2014 Call 66.800 0.000 0.000 0.000   177 0.000
MQGKX9 25/09/2014 Put 66.800 8.385 8.385 0.000   0 8.385
MQGET7 25/09/2014 Call 66.810 0.000 0.000 0.000   0 0.000
MQGES7 25/09/2014 Put 66.810 8.375 8.375 0.000   0 8.375
MQGKU9 25/09/2014 Call 67.780 0.000 0.000 0.000   13 0.000
MQGKV9 25/09/2014 Put 67.780 9.360 9.360 0.000   0 9.360
MQGMD8 25/09/2014 Call 68.760 0.000 0.000 0.000   680 0.000
MQGME8 25/09/2014 Put 68.760 10.340 10.340 0.000   0 10.340
MQGZA9 30/10/2014 Call 0.010 58.580 58.580 0.000   3,525 58.580
MQGBX7 30/10/2014 Call 35.510 23.015 23.015 0.000   20 23.015
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGIH7 30/10/2014 Call 36.010 22.515 22.515 0.000   0 22.515
MQGIG7 30/10/2014 Put 36.010 0.000 0.000 0.000   0 0.000
MQGC17 30/10/2014 Call 38.010 20.520 20.520 0.000   100 20.520
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 18.030 18.030 0.000   66 18.030
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGII7 30/10/2014 Call 41.510 17.030 17.030 0.000   0 17.030
MQGIJ7 30/10/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGEH7 30/10/2014 Call 42.010 16.535 16.535 0.000   0 16.535
MQGEG7 30/10/2014 Put 42.010 0.001 0.001 0.000   0 0.001
MQGEI7 30/10/2014 Call 42.510 16.035 16.035 0.000   0 16.035
MQGEJ7 30/10/2014 Put 42.510 0.001 0.001 0.000   0 0.001
MQGEM7 30/10/2014 Call 43.010 15.535 15.535 0.000   0 15.535
MQGEN7 30/10/2014 Put 43.010 0.001 0.001 0.000   0 0.001
MQGEL7 30/10/2014 Call 43.510 15.040 15.040 0.000   0 15.040
MQGEK7 30/10/2014 Put 43.510 0.002 0.002 0.000   0 0.002
MQGEP7 30/10/2014 Call 44.010 14.540 14.540 0.000 13 13 14.540
MQGEO7 30/10/2014 Put 44.010 0.003 0.003 0.000   0 0.003
MQGJ89 30/10/2014 Call 47.010 11.565 11.565 0.000   31 11.565
MQGJ79 30/10/2014 Put 47.010 0.025 0.025 0.000   123 0.025
MQGJ99 30/10/2014 Call 48.010 10.585 10.585 0.000   47 10.585
MQGJA9 30/10/2014 Put 48.010 0.045 0.045 0.000   20 0.045
MQGJC9 30/10/2014 Call 49.010 9.620 9.620 0.000   23 9.620
MQGJB9 30/10/2014 Put 49.010 0.075 0.075 0.000   67 0.075
MQGDQ7 30/10/2014 Call 49.500 9.150 9.150 0.000   0 9.150
MQGDR7 30/10/2014 Put 49.500 0.100 0.100 0.000   50 0.100
MQGIF9 30/10/2014 Call 50.000 8.645 8.645 0.000   220 8.645
MQGIG9 30/10/2014 Put 50.000 0.105 0.105 0.000   360 0.105
MQGGX9 30/10/2014 Call 51.000 7.665 7.665 0.000   0 7.665
MQGGY9 30/10/2014 Put 51.000 0.130 0.130 0.000   233 0.130
MQGGZ9 30/10/2014 Call 52.000 6.695 6.695 0.000   0 6.695
MQGI19 30/10/2014 Put 52.000 0.155 0.155 0.000   640 0.155
MQGD87 30/10/2014 Call 52.010 6.685 6.685 0.000   0 6.685
MQGD97 30/10/2014 Put 52.010 0.155 0.155 0.000   5 0.155
MQGGT9 30/10/2014 Call 53.000 5.730 5.730 0.000   0 5.730
MQGGU9 30/10/2014 Put 53.000 0.205 0.205 0.200 60 529 0.205
MQGDL7 30/10/2014 Call 53.010 5.720 5.720 0.000   0 5.720
MQGDK7 30/10/2014 Put 53.010 0.205 0.205 0.170 74 809 0.205
MQGGV9 30/10/2014 Call 54.000 4.795 4.795 0.000   0 4.795
MQGGW9 30/10/2014 Put 54.000 0.270 0.270 0.305 22 371 0.270
MQGDM7 30/10/2014 Call 54.010 4.785 4.785 0.000   574 4.785
MQGDN7 30/10/2014 Put 54.010 0.270 0.270 0.000   160 0.270
MQGI29 30/10/2014 Call 55.000 3.905 3.905 0.000   0 3.905
MQGI39 30/10/2014 Put 55.000 0.375 0.375 0.375 300 922 0.375
MQGGW7 30/10/2014 Call 55.010 3.895 3.895 0.000   0 3.895
MQGGX7 30/10/2014 Put 55.010 0.370 0.370 0.000   0 0.370
MQGI69 30/10/2014 Call 56.000 3.080 3.080 0.000   39 3.080
MQGI79 30/10/2014 Put 56.000 0.525 0.525 0.000 200 408 0.525
MQGST9 30/10/2014 Call 56.010 3.070 3.070 0.000   0 3.070
MQGSU9 30/10/2014 Put 56.010 0.525 0.525 0.480 10 1,191 0.525
MQGSW9 30/10/2014 Call 56.510 2.685 2.685 0.000   0 2.685
MQGSV9 30/10/2014 Put 56.510 0.630 0.630 0.000   190 0.630
MQGI89 30/10/2014 Call 57.000 2.325 2.325 0.000   95 2.325
MQGI99 30/10/2014 Put 57.000 0.750 0.750 0.000   1,894 0.750
MQGUL9 30/10/2014 Call 57.010 2.325 2.325 0.000   0 2.325
MQGUM9 30/10/2014 Put 57.010 0.750 0.750 0.000   1,024 0.750
MQGC57 30/10/2014 Call 57.510 1.985 1.985 0.000   0 1.985
MQGC47 30/10/2014 Put 57.510 0.905 0.905 0.000 18 74 0.905
MQGI49 30/10/2014 Call 58.000 1.685 1.685 0.000   571 1.685
MQGI59 30/10/2014 Put 58.000 1.090 1.090 1.080 18 1,224 1.090
MQGUQ9 30/10/2014 Call 58.010 1.675 1.675 0.000   54 1.675
MQGUN9 30/10/2014 Put 58.010 1.085 1.085 0.000   210 1.085
MQGC67 30/10/2014 Call 58.510 1.395 1.395 0.000   24 1.395
MQGCW7 30/10/2014 Put 58.510 1.295 1.295 0.000   80 1.295
MQGIR9 30/10/2014 Call 59.000 1.145 1.145 1.110 3 186 1.145
MQGIS9 30/10/2014 Put 59.000 1.550 1.550 0.000   333 1.550
MQGUR9 30/10/2014 Call 59.010 1.140 1.140 0.000   1,106 1.140
MQGUS9 30/10/2014 Put 59.010 1.540 1.540 0.000   848 1.540
MQGIP9 30/10/2014 Call 60.000 0.740 0.740 0.000   931 0.740
MQGIQ9 30/10/2014 Put 60.000 2.145 2.145 0.000   752 2.145
MQGUW9 30/10/2014 Call 60.010 0.735 0.735 0.000   758 0.735
MQGUT9 30/10/2014 Put 60.010 2.125 2.125 0.000 10 260 2.125
MQGIN9 30/10/2014 Call 61.000 0.450 0.450 0.455 150 886 0.450
MQGIO9 30/10/2014 Put 61.000 2.855 2.855 0.000   19 2.855
MQGUX9 30/10/2014 Call 61.010 0.450 0.450 0.000   80 0.450
MQGUY9 30/10/2014 Put 61.010 2.820 2.820 0.000   300 2.820
MQGIL9 30/10/2014 Call 62.000 0.265 0.265 0.000   514 0.265
MQGIM9 30/10/2014 Put 62.000 3.670 3.670 0.000   0 3.670
MQGVE9 30/10/2014 Call 62.010 0.260 0.260 0.000   884 0.260
MQGVH9 30/10/2014 Put 62.010 3.615 3.615 0.000 13 313 3.615
MQGIJ9 30/10/2014 Call 63.000 0.150 0.150 0.000   481 0.150
MQGIK9 30/10/2014 Put 63.000 4.585 4.585 0.000   0 4.585
MQGVJ9 30/10/2014 Call 63.010 0.150 0.150 0.000   33 0.150
MQGVI9 30/10/2014 Put 63.010 4.480 4.480 0.000   0 4.480
MQGIH9 30/10/2014 Call 64.000 0.085 0.085 0.000   815 0.085
MQGII9 30/10/2014 Put 64.000 5.580 5.580 0.000   10 5.580
MQGWO9 30/10/2014 Call 64.010 0.085 0.085 0.000   0 0.085
MQGWP9 30/10/2014 Put 64.010 5.415 5.415 0.000   10 5.415
MQGJ59 30/10/2014 Call 65.000 0.050 0.050 0.000   279 0.050
MQGJ69 30/10/2014 Put 65.000 6.580 6.580 0.000   0 6.580
MQGJX9 30/10/2014 Call 66.000 0.030 0.030 0.000   300 0.030
MQGJY9 30/10/2014 Put 66.000 7.580 7.580 0.000   0 7.580
MQGKY9 30/10/2014 Call 67.000 0.020 0.020 0.000   46 0.020
MQGKZ9 30/10/2014 Put 67.000 8.580 8.580 0.000   0 8.580
MQGEU7 30/10/2014 Call 67.010 0.020 0.020 0.000   0 0.020
MQGEV7 30/10/2014 Put 67.010 8.395 8.395 0.000   0 8.395
MQGM79 30/10/2014 Call 68.000 0.009 0.009 0.000   527 0.009
MQGM89 30/10/2014 Put 68.000 9.580 9.580 0.000   0 9.580
MQGG77 27/11/2014 Call 0.010 57.450 57.450 0.000   20 57.450
MQGEQ7 27/11/2014 Call 31.510 25.830 25.830 0.000   200 25.830
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 21.850 21.850 0.000   0 21.850
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 19.365 19.365 0.000   0 19.365
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 16.875 16.875 0.000   0 16.875
MQGBS7 27/11/2014 Put 40.510 0.001 0.001 0.000   190 0.001
MQGDS7 27/11/2014 Call 49.500 9.200 9.200 0.000   0 9.200
MQGDT7 27/11/2014 Put 49.500 0.240 0.240 0.000   23 0.240
MQGGZ7 27/11/2014 Call 49.510 8.155 8.155 0.000   0 8.155
MQGGY7 27/11/2014 Put 49.510 0.235 0.235 0.000   0 0.235
MQGB77 27/11/2014 Call 50.000 8.700 8.700 0.000   0 8.700
MQGB87 27/11/2014 Put 50.000 0.265 0.265 0.000   150 0.265
MQGI17 27/11/2014 Call 50.010 7.660 7.660 0.000   0 7.660
MQGI27 27/11/2014 Put 50.010 0.265 0.265 0.000   0 0.265
MQGI47 27/11/2014 Call 50.510 7.190 7.190 0.000   0 7.190
MQGI37 27/11/2014 Put 50.510 0.295 0.295 0.000   0 0.295
MQGZX9 27/11/2014 Call 51.000 7.730 7.730 0.000   0 7.730
MQGZY9 27/11/2014 Put 51.000 0.335 0.335 0.000   30 0.335
MQGWY9 27/11/2014 Call 51.010 6.720 6.720 0.000   0 6.720
MQGWZ9 27/11/2014 Put 51.010 0.330 0.330 0.000   0 0.330
MQGSH9 27/11/2014 Call 52.000 6.770 6.770 0.000   10 6.770
MQGSM9 27/11/2014 Put 52.000 0.425 0.425 0.000   50 0.425
MQGX29 27/11/2014 Call 52.010 5.800 5.800 0.000   0 5.800
MQGX19 27/11/2014 Put 52.010 0.425 0.425 0.000   40 0.425
MQGRZ9 27/11/2014 Call 53.000 5.835 5.835 0.000   38 5.835
MQGS19 27/11/2014 Put 53.000 0.555 0.555 0.000   5,318 0.555
MQGX39 27/11/2014 Call 53.010 4.930 4.930 0.000   35 4.930
MQGX49 27/11/2014 Put 53.010 0.555 0.555 0.000   240 0.555
MQGQS9 27/11/2014 Call 54.000 4.940 4.940 0.000   153 4.940
MQGQT9 27/11/2014 Put 54.000 0.735 0.735 0.000   355 0.735
MQGX69 27/11/2014 Call 54.010 4.110 4.110 0.000   0 4.110
MQGX59 27/11/2014 Put 54.010 0.730 0.730 0.000   154 0.730
MQGQU9 27/11/2014 Call 55.000 4.090 4.090 0.000   30 4.090
MQGQV9 27/11/2014 Put 55.000 0.975 0.975 0.000   241 0.975
MQGX79 27/11/2014 Call 55.010 3.355 3.355 0.000   0 3.355
MQGX89 27/11/2014 Put 55.010 0.965 0.965 0.000   766 0.965
MQGQW9 27/11/2014 Call 56.000 3.310 3.310 0.000   20 3.310
MQGQX9 27/11/2014 Put 56.000 1.285 1.285 0.000   641 1.285
MQGR79 27/11/2014 Call 57.000 2.605 2.605 0.000   0 2.605
MQGR89 27/11/2014 Put 57.000 1.675 1.675 0.000   110 1.675
MQGBU7 27/11/2014 Call 57.510 1.810 1.810 0.000   67 1.810
MQGBT7 27/11/2014 Put 57.510 1.895 1.895 0.000   0 1.895
MQGQO9 27/11/2014 Call 58.000 1.990 1.990 0.000   551 1.990
MQGQP9 27/11/2014 Put 58.000 2.160 2.160 0.000   101 2.160
MQGBV7 27/11/2014 Call 58.510 1.345 1.345 0.000   118 1.345
MQGBW7 27/11/2014 Put 58.510 2.425 2.425 0.000   44 2.425
MQGQQ9 27/11/2014 Call 59.000 1.465 1.465 1.420 44 86 1.465
MQGQR9 27/11/2014 Put 59.000 2.740 2.740 0.000   40 2.740
MQGZC9 27/11/2014 Call 59.010 1.145 1.145 0.000   229 1.145
MQGZB9 27/11/2014 Put 59.010 2.725 2.725 0.000   10 2.725
MQGQ29 27/11/2014 Call 60.000 1.045 1.045 0.000   79 1.045
MQGQ39 27/11/2014 Put 60.000 3.410 3.410 0.000   22 3.410
MQGZD9 27/11/2014 Call 60.010 0.810 0.810 0.000   20 0.810
MQGZE9 27/11/2014 Put 60.010 3.390 3.390 0.000   40 3.390
MQGQK9 27/11/2014 Call 61.000 0.720 0.720 0.000   75 0.720
MQGQN9 27/11/2014 Put 61.000 4.165 4.165 0.000   0 4.165
MQGXL9 27/11/2014 Call 61.010 0.560 0.560 0.000   405 0.560
MQGXK9 27/11/2014 Put 61.010 4.140 4.140 0.000   200 4.140
MQGPT9 27/11/2014 Call 62.000 0.480 0.480 0.000   285 0.480
MQGPU9 27/11/2014 Put 62.000 4.990 4.990 0.000   0 4.990
MQGXM9 27/11/2014 Call 62.010 0.375 0.375 0.000   247 0.375
MQGXN9 27/11/2014 Put 62.010 4.960 4.960 0.000   0 4.960
MQGPV9 27/11/2014 Call 63.000 0.315 0.315 0.000   27 0.315
MQGPW9 27/11/2014 Put 63.000 5.865 5.865 0.000   0 5.865
MQGXP9 27/11/2014 Call 63.010 0.245 0.245 0.000   12 0.245
MQGXO9 27/11/2014 Put 63.010 5.835 5.835 0.000   0 5.835
MQGPX9 27/11/2014 Call 64.000 0.205 0.205 0.000   29 0.205
MQGPY9 27/11/2014 Put 64.000 6.785 6.785 0.000   0 6.785
MQGWQ9 27/11/2014 Call 64.010 0.160 0.160 0.000   4 0.160
MQGWR9 27/11/2014 Put 64.010 6.740 6.740 0.000   0 6.740
MQGPZ9 27/11/2014 Call 65.000 0.130 0.130 0.000   150 0.130
MQGQ19 27/11/2014 Put 65.000 7.725 7.725 0.000   0 7.725
MQGR99 27/11/2014 Call 66.000 0.085 0.085 0.000   0 0.085
MQGRF9 27/11/2014 Put 66.000 8.680 8.680 0.000   0 8.680
MQGQY9 27/11/2014 Call 67.000 0.060 0.060 0.000   0 0.060
MQGR69 27/11/2014 Put 67.000 9.650 9.650 0.000   0 9.650
MQGTW9 27/11/2014 Call 68.000 0.040 0.040 0.000   85 0.040
MQGTX9 27/11/2014 Put 68.000 10.625 10.625 0.000   230 10.625
MQGXJ7 18/12/2014 Call 0.010 57.540 57.540 0.000   6,395 57.540
MQGR87 18/12/2014 Call 19.650 38.845 38.845 0.000   0 38.845
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 37.870 37.870 0.000   0 37.870
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 33.750 33.750 0.000   8 33.750
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 33.955 33.955 0.000   0 33.955
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 32.000 32.000 0.000   0 32.000
MQGW68 18/12/2014 Put 26.520 0.001 0.001 0.000   20 0.001
MQGW38 18/12/2014 Call 27.510 31.015 31.015 0.000   0 31.015
MQGW48 18/12/2014 Put 27.510 0.002 0.002 0.000   157 0.002
MQGWF8 18/12/2014 Call 28.490 30.040 30.040 0.000   0 30.040
MQGWG8 18/12/2014 Put 28.490 0.003 0.003 0.000   159 0.003
MQGUY7 18/12/2014 Call 29.470 29.065 29.065 0.000   0 29.065
MQGUZ7 18/12/2014 Put 29.470 0.005 0.005 0.000   140 0.005
MQGMD9 18/12/2014 Call 29.480 27.900 27.900 0.000   4 27.900
MQGME9 18/12/2014 Put 29.480 0.005 0.005 0.000   0 0.005
MQGWT8 18/12/2014 Call 30.450 28.085 28.085 0.000   0 28.085
MQGWU8 18/12/2014 Put 30.450 0.008 0.008 0.000   540 0.008
MQGLD9 18/12/2014 Call 31.430 27.110 27.110 0.000   0 27.110
MQGLE9 18/12/2014 Put 31.430 0.010 0.010 0.000   79 0.010
MQGMN9 18/12/2014 Call 32.420 26.125 26.125 0.000   0 26.125
MQGMO9 18/12/2014 Put 32.420 0.015 0.015 0.000   576 0.015
MQGUF9 18/12/2014 Call 32.430 24.970 24.970 0.000   0 24.970
MQGUG9 18/12/2014 Put 32.430 0.015 0.015 0.000   0 0.015
MQGV17 18/12/2014 Call 34.380 24.170 24.170 0.000   67 24.170
MQGV27 18/12/2014 Put 34.380 0.030 0.030 0.000   545 0.030
MQGUI9 18/12/2014 Call 34.390 23.025 23.025 0.000   10 23.025
MQGUH9 18/12/2014 Put 34.390 0.030 0.030 0.000   0 0.030
MQGXY9 18/12/2014 Call 35.360 23.195 23.195 0.000   0 23.195
MQGXZ9 18/12/2014 Put 35.360 0.035 0.035 0.000   60 0.035
MQGUJ9 18/12/2014 Call 35.370 22.055 22.055 0.000   80 22.055
MQGUK9 18/12/2014 Put 35.370 0.035 0.035 0.000   0 0.035
MQGIY7 18/12/2014 Call 37.330 21.235 21.235 0.000   0 21.235
MQGIZ7 18/12/2014 Put 37.330 0.055 0.055 0.000   37 0.055
MQGNK7 18/12/2014 Call 38.310 20.260 20.260 0.000   0 20.260
MQGNL7 18/12/2014 Put 38.310 0.065 0.065 0.000   110 0.065
MQGV37 18/12/2014 Call 39.290 19.285 19.285 0.000   0 19.285
MQGV47 18/12/2014 Put 39.290 0.075 0.075 0.000   219 0.075
MQGVG7 18/12/2014 Call 41.260 17.325 17.325 0.000   0 17.325
MQGVH7 18/12/2014 Put 41.260 0.095 0.095 0.000   1,450 0.095
MQGP99 18/12/2014 Call 41.270 16.225 16.225 0.000   10 16.225
MQGPK9 18/12/2014 Put 41.270 0.100 0.100 0.000   0 0.100
MQGWJ7 18/12/2014 Call 42.240 16.350 16.350 0.000   0 16.350
MQGWK7 18/12/2014 Put 42.240 0.110 0.110 0.000   337 0.110
MQGPM9 18/12/2014 Call 42.250 15.265 15.265 0.000   16 15.265
MQGPL9 18/12/2014 Put 42.250 0.110 0.110 0.000   0 0.110
MQGGP7 18/12/2014 Call 43.220 15.375 15.375 0.000   0 15.375
MQGGO7 18/12/2014 Put 43.220 0.125 0.125 0.000   90 0.125
MQGV57 18/12/2014 Call 44.200 14.405 14.405 0.000   0 14.405
MQGV67 18/12/2014 Put 44.200 0.145 0.145 0.000   650 0.145
MQGYE8 18/12/2014 Call 44.210 13.350 13.350 0.000   100 13.350
MQGYF8 18/12/2014 Put 44.210 0.145 0.145 0.000   30 0.145
MQGYH8 18/12/2014 Call 44.710 12.865 12.865 0.000   0 12.865
MQGYG8 18/12/2014 Put 44.710 0.155 0.155 0.000   10 0.155
MQGG97 18/12/2014 Call 45.190 13.425 13.425 0.000   0 13.425
MQGG87 18/12/2014 Put 45.190 0.160 0.160 0.000   1,248 0.160
MQGYI8 18/12/2014 Call 45.200 12.390 12.390 0.000   55 12.390
MQGYJ8 18/12/2014 Put 45.200 0.165 0.165 0.000   250 0.165
MQGJO7 18/12/2014 Call 46.170 12.455 12.455 0.000   0 12.455
MQGJN7 18/12/2014 Put 46.170 0.190 0.190 0.000   935 0.190
MQGGQ7 18/12/2014 Call 47.150 11.490 11.490 0.000   0 11.490
MQGGR7 18/12/2014 Put 47.150 0.220 0.220 0.000   861 0.220
MQGM28 18/12/2014 Call 47.640 11.010 11.010 0.000   0 11.010
MQGM38 18/12/2014 Put 47.640 0.240 0.240 0.000   350 0.240
MQGQI8 18/12/2014 Call 47.650 10.045 10.045 0.000   35 10.045
MQGQJ8 18/12/2014 Put 47.650 0.240 0.240 0.000   80 0.240
MQGJP7 18/12/2014 Call 48.130 10.530 10.530 0.000   0 10.530
MQGJQ7 18/12/2014 Put 48.130 0.265 0.265 0.000   314 0.265
MQGQL8 18/12/2014 Call 48.140 9.585 9.585 0.000   0 9.585
MQGQK8 18/12/2014 Put 48.140 0.260 0.260 0.000   20 0.260
MQGLK7 18/12/2014 Call 48.630 10.045 10.045 0.000   0 10.045
MQGLL7 18/12/2014 Put 48.630 0.290 0.290 0.000   0 0.290
MQGQM8 18/12/2014 Call 48.640 9.115 9.115 0.000   0 9.115
MQGQN8 18/12/2014 Put 48.640 0.285 0.285 0.000   200 0.285
MQGGK7 18/12/2014 Call 49.120 9.565 9.565 0.000   0 9.565
MQGGL7 18/12/2014 Put 49.120 0.315 0.315 0.000   476 0.315
MQGGL8 18/12/2014 Call 50.100 8.620 8.620 0.000   100 8.620
MQGGK8 18/12/2014 Put 50.100 0.385 0.385 0.000   299 0.385
MQGMV9 18/12/2014 Call 50.110 7.755 7.755 0.000   40 7.755
MQGMW9 18/12/2014 Put 50.110 0.385 0.385 0.000   170 0.385
MQGMY9 18/12/2014 Call 50.600 7.310 7.310 0.000   0 7.310
MQGMX9 18/12/2014 Put 50.600 0.425 0.425 0.000   0 0.425
MQGGM8 18/12/2014 Call 51.080 7.685 7.685 0.000   265 7.685
MQGGN8 18/12/2014 Put 51.080 0.475 0.475 0.000   915 0.475
MQGMZ9 18/12/2014 Call 51.090 6.870 6.870 0.000   20 6.870
MQGN19 18/12/2014 Put 51.090 0.475 0.475 0.000   100 0.475
MQGN39 18/12/2014 Call 51.580 6.440 6.440 0.000   0 6.440
MQGN29 18/12/2014 Put 51.580 0.530 0.530 0.000   50 0.530
MQGGP8 18/12/2014 Call 52.060 6.770 6.770 0.000   67 6.770
MQGGO8 18/12/2014 Put 52.060 0.595 0.595 0.000   328 0.595
MQGN49 18/12/2014 Call 52.560 5.600 5.600 0.000   10 5.600
MQGN59 18/12/2014 Put 52.560 0.665 0.665 0.000   331 0.665
MQGGQ8 18/12/2014 Call 53.050 5.870 5.870 0.000   75 5.870
MQGGR8 18/12/2014 Put 53.050 0.755 0.755 0.000   352 0.755
MQGGT8 18/12/2014 Call 54.030 5.010 5.010 0.000   132 5.010
MQGGS8 18/12/2014 Put 54.030 0.955 0.955 0.000   179 0.955
MQGC97 18/12/2014 Call 55.010 4.195 4.195 0.000   140 4.195
MQGCF7 18/12/2014 Put 55.010 1.205 1.205 1.120 10 433 1.205
MQGMG9 18/12/2014 Call 55.510 3.335 3.335 0.000   0 3.335
MQGMF9 18/12/2014 Put 55.510 1.345 1.345 0.000   1,080 1.345
MQGCO9 18/12/2014 Call 55.990 3.445 3.445 0.000   404 3.445
MQGCN9 18/12/2014 Put 55.990 1.520 1.520 0.000   422 1.520
MQGMH9 18/12/2014 Call 56.000 3.010 3.010 0.000   70 3.010
MQGMI9 18/12/2014 Put 56.000 1.510 1.510 0.000   143 1.510
MQGMK9 18/12/2014 Call 56.490 2.705 2.705 0.000   0 2.705
MQGMJ9 18/12/2014 Put 56.490 1.690 1.690 0.000 20 20 1.690
MQGCP9 18/12/2014 Call 56.980 2.755 2.755 0.000   1,072 2.755
MQGCQ9 18/12/2014 Put 56.980 1.915 1.915 0.000   56 1.915
MQGP29 18/12/2014 Call 56.990 2.405 2.405 0.000   0 2.405
MQGP19 18/12/2014 Put 56.990 1.895 1.895 1.800 3 13 1.895
MQGCS9 18/12/2014 Call 57.960 2.155 2.155 2.100 20 184 2.155
MQGCR9 18/12/2014 Put 57.960 2.385 2.385 0.000   210 2.385
MQGNT9 18/12/2014 Call 57.970 1.885 1.885 0.000   84 1.885
MQGNS9 18/12/2014 Put 57.970 2.355 2.355 0.000   742 2.355
MQGDR8 18/12/2014 Call 58.940 1.640 1.640 0.000   253 1.640
MQGDS8 18/12/2014 Put 58.940 2.930 2.930 0.000   340 2.930
MQGCO8 18/12/2014 Call 59.920 1.215 1.215 0.000   1,126 1.215
MQGCP8 18/12/2014 Put 59.920 3.555 3.555 0.000   63 3.555
MQGCR8 18/12/2014 Call 60.900 0.880 0.880 0.000   91 0.880
MQGCQ8 18/12/2014 Put 60.900 4.250 4.250 0.000   29 4.250
MQGCS8 18/12/2014 Call 61.890 0.620 0.620 0.000   46 0.620
MQGCT8 18/12/2014 Put 61.890 5.025 5.025 0.000   0 5.025
MQGSX9 18/12/2014 Call 61.900 0.565 0.565 0.000   30 0.565
MQGSY9 18/12/2014 Put 61.900 4.950 4.950 0.000   10 4.950
MQGCV8 18/12/2014 Call 62.870 0.430 0.430 0.000   110 0.430
MQGCU8 18/12/2014 Put 62.870 5.850 5.850 0.000   0 5.850
MQGT19 18/12/2014 Call 62.880 0.395 0.395 0.000   50 0.395
MQGSZ9 18/12/2014 Put 62.880 5.765 5.765 0.000   0 5.765
MQGCW8 18/12/2014 Call 63.850 0.295 0.295 0.000   32 0.295
MQGCX8 18/12/2014 Put 63.850 6.715 6.715 0.000   366 6.715
MQGCZ8 18/12/2014 Call 64.830 0.200 0.200 0.000   20 0.200
MQGCY8 18/12/2014 Put 64.830 7.625 7.625 0.000   108 7.625
MQGJZ9 18/12/2014 Call 65.820 0.135 0.135 0.000   150 0.135
MQGK19 18/12/2014 Put 65.820 8.560 8.560 0.000   0 8.560
MQGL19 18/12/2014 Call 66.800 0.090 0.090 0.000   16 0.090
MQGL29 18/12/2014 Put 66.800 9.505 9.505 0.000   0 9.505
MQGL39 18/12/2014 Call 67.780 0.060 0.060 0.000   0 0.060
MQGL49 18/12/2014 Put 67.780 10.460 10.460 0.000   0 10.460
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 21.165 21.165 0.000   1,277 21.165
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 20.995 20.995 0.000   37 20.995
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 27.025 27.025 0.000   1,007 27.025
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.935 30.935 0.000   450 30.935
MQGZG9 29/01/2015 Call 48.010 9.890 9.890 0.000   0 9.890
MQGZF9 29/01/2015 Put 48.010 0.235 0.235 0.000   10 0.235
MQGZH9 29/01/2015 Call 49.010 9.005 9.005 0.000   0 9.005
MQGZI9 29/01/2015 Put 49.010 0.330 0.330 0.000   0 0.330
MQGDU7 29/01/2015 Call 49.500 9.220 9.220 0.000   0 9.220
MQGDV7 29/01/2015 Put 49.500 0.395 0.395 0.000   0 0.395
MQGB97 29/01/2015 Call 50.000 8.735 8.735 0.000   0 8.735
MQGBH7 29/01/2015 Put 50.000 0.450 0.450 0.000   70 0.450
MQGZK9 29/01/2015 Call 50.010 8.110 8.110 0.000   0 8.110
MQGZJ9 29/01/2015 Put 50.010 0.450 0.450 0.000   190 0.450
MQGB17 29/01/2015 Call 51.000 7.785 7.785 0.000   0 7.785
MQGB27 29/01/2015 Put 51.000 0.575 0.575 0.000   0 0.575
MQGZL9 29/01/2015 Call 51.010 7.215 7.215 0.000   0 7.215
MQGZM9 29/01/2015 Put 51.010 0.565 0.565 0.000   26 0.565
MQGZV9 29/01/2015 Call 52.000 6.865 6.865 0.000   20 6.865
MQGZW9 29/01/2015 Put 52.000 0.715 0.715 0.000   12 0.715
MQGZO9 29/01/2015 Call 52.010 6.365 6.365 0.000   0 6.365
MQGZN9 29/01/2015 Put 52.010 0.710 0.710 0.000   500 0.710
MQGZ49 29/01/2015 Call 53.000 5.985 5.985 0.000   0 5.985
MQGZ59 29/01/2015 Put 53.000 0.905 0.905 0.000   86 0.905
MQGZ29 29/01/2015 Call 54.000 5.145 5.145 0.000   0 5.145
MQGZ39 29/01/2015 Put 54.000 1.140 1.140 0.000   25 1.140
MQGI97 29/01/2015 Call 54.010 4.795 4.795 0.000   0 4.795
MQGIF7 29/01/2015 Put 54.010 1.120 1.120 0.000   0 1.120
MQGYM9 29/01/2015 Call 55.000 4.355 4.355 0.000   0 4.355
MQGYN9 29/01/2015 Put 55.000 1.425 1.425 0.000   36 1.425
MQGYK9 29/01/2015 Call 56.000 3.630 3.630 0.000   0 3.630
MQGYL9 29/01/2015 Put 56.000 1.760 1.760 0.000   24 1.760
MQGYI9 29/01/2015 Call 57.000 2.975 2.975 0.000   5 2.975
MQGYJ9 29/01/2015 Put 57.000 2.165 2.165 0.000   12 2.165
MQGZ89 29/01/2015 Call 58.000 2.400 2.400 0.000   0 2.400
MQGZ99 29/01/2015 Put 58.000 2.645 2.645 0.000   10 2.645
MQGYG9 29/01/2015 Call 59.000 1.895 1.895 0.000   0 1.895
MQGYH9 29/01/2015 Put 59.000 3.190 3.190 0.000   0 3.190
MQGYE9 29/01/2015 Call 60.000 1.470 1.470 0.000   50 1.470
MQGYF9 29/01/2015 Put 60.000 3.810 3.810 0.000   0 3.810
MQGYQ9 29/01/2015 Call 61.000 1.120 1.120 0.000   0 1.120
MQGYR9 29/01/2015 Put 61.000 4.495 4.495 0.000   0 4.495
MQGYO9 29/01/2015 Call 62.000 0.835 0.835 0.000   60 0.835
MQGYP9 29/01/2015 Put 62.000 5.245 5.245 0.000   0 5.245
MQGYW9 29/01/2015 Call 63.000 0.620 0.620 0.000   0 0.620
MQGYX9 29/01/2015 Put 63.000 6.060 6.060 0.000   0 6.060
MQGYZ9 29/01/2015 Call 64.000 0.455 0.455 0.000   0 0.455
MQGZ19 29/01/2015 Put 64.000 6.920 6.920 0.000   0 6.920
MQGYS9 29/01/2015 Call 65.000 0.330 0.330 0.000   0 0.330
MQGYT9 29/01/2015 Put 65.000 7.810 7.810 0.000   0 7.810
MQGYU9 29/01/2015 Call 66.000 0.230 0.230 0.000   0 0.230
MQGYV9 29/01/2015 Put 66.000 8.730 8.730 0.000   0 8.730
MQGZ69 29/01/2015 Call 67.000 0.160 0.160 0.000   0 0.160
MQGZ79 29/01/2015 Put 67.000 9.670 9.670 0.000   0 9.670
MQGI77 26/02/2015 Call 50.000 8.780 8.780 0.000   0 8.780
MQGI87 26/02/2015 Put 50.000 0.625 0.625 0.000   0 0.625
MQGG17 26/02/2015 Call 51.000 7.870 7.870 0.000   0 7.870
MQGG27 26/02/2015 Put 51.000 0.765 0.765 0.000   0 0.765
MQGG57 26/02/2015 Call 52.000 6.995 6.995 0.000   0 6.995
MQGG67 26/02/2015 Put 52.000 0.945 0.945 0.000   0 0.945
MQGG37 26/02/2015 Call 53.000 6.145 6.145 0.000   0 6.145
MQGG47 26/02/2015 Put 53.000 1.150 1.150 0.000   0 1.150
MQGEW7 26/02/2015 Call 54.000 5.345 5.345 0.000   0 5.345
MQGEX7 26/02/2015 Put 54.000 1.405 1.405 0.000 24 48 1.405
MQGEY7 26/02/2015 Call 55.000 4.600 4.600 0.000   0 4.600
MQGEZ7 26/02/2015 Put 55.000 1.710 1.710 0.000   0 1.710
MQGF17 26/02/2015 Call 56.000 3.905 3.905 0.000   0 3.905
MQGF27 26/02/2015 Put 56.000 2.060 2.060 0.000 24 48 2.060
MQGF37 26/02/2015 Call 57.000 3.275 3.275 0.000   0 3.275
MQGF47 26/02/2015 Put 57.000 2.470 2.470 0.000   0 2.470
MQGFK7 26/02/2015 Call 58.000 2.725 2.725 0.000   0 2.725
MQGFL7 26/02/2015 Put 58.000 2.945 2.945 0.000   0 2.945
MQGFG7 26/02/2015 Call 59.000 2.235 2.235 0.000   0 2.235
MQGFJ7 26/02/2015 Put 59.000 3.480 3.480 0.000   0 3.480
MQGF57 26/02/2015 Call 60.000 1.800 1.800 0.000   0 1.800
MQGF87 26/02/2015 Put 60.000 4.070 4.070 0.000   0 4.070
MQGF97 26/02/2015 Call 61.000 1.445 1.445 0.000   41 1.445
MQGFF7 26/02/2015 Put 61.000 4.735 4.735 0.000   0 4.735
MQGFM7 26/02/2015 Call 62.000 1.145 1.145 0.000   0 1.145
MQGFN7 26/02/2015 Put 62.000 5.460 5.460 0.000   0 5.460
MQGFO7 26/02/2015 Call 63.000 0.900 0.900 0.000   62 0.900
MQGFV7 26/02/2015 Put 63.000 6.225 6.225 0.000   0 6.225
MQGFW7 26/02/2015 Call 64.000 0.690 0.690 0.000   0 0.690
MQGFX7 26/02/2015 Put 64.000 7.045 7.045 0.000   0 7.045
MQGFY7 26/02/2015 Call 65.000 0.535 0.535 0.000   0 0.535
MQGFZ7 26/02/2015 Put 65.000 7.910 7.910 0.000   0 7.910
MQGI57 26/02/2015 Call 66.000 0.400 0.400 0.000   0 0.400
MQGI67 26/02/2015 Put 66.000 8.810 8.810 0.000   0 8.810
MQGEV9 26/03/2015 Call 0.010 57.955 57.955 0.000   0 57.955
MQGDO7 26/03/2015 Call 34.380 24.170 24.170 0.000   0 24.170
MQGDP7 26/03/2015 Put 34.380 0.055 0.055 0.000   50 0.055
MQGNU9 26/03/2015 Call 39.300 18.500 18.500 0.000   190 18.500
MQGNV9 26/03/2015 Put 39.300 0.120 0.120 0.000   0 0.120
MQGT79 26/03/2015 Call 42.250 15.660 15.660 0.000   0 15.660
MQGT29 26/03/2015 Put 42.250 0.190 0.190 0.000   0 0.190
MQGRS8 26/03/2015 Call 43.220 15.385 15.385 0.000   0 15.385
MQGRT8 26/03/2015 Put 43.220 0.220 0.220 0.000   76 0.220
MQGK59 26/03/2015 Call 43.230 14.730 14.730 0.000   45 14.730
MQGK49 26/03/2015 Put 43.230 0.215 0.215 0.000   50 0.215
MQGK99 26/03/2015 Call 45.200 12.885 12.885 0.000   15 12.885
MQGK89 26/03/2015 Put 45.200 0.300 0.300 0.000   600 0.300
MQGRW8 26/03/2015 Call 46.170 12.495 12.495 0.000   50 12.495
MQGRX8 26/03/2015 Put 46.170 0.360 0.360 0.000   0 0.360
MQGKA9 26/03/2015 Call 46.180 11.985 11.985 0.000   25 11.985
MQGKB9 26/03/2015 Put 46.180 0.355 0.355 0.340 10 110 0.355
MQGTG8 26/03/2015 Call 47.150 11.555 11.555 0.000   0 11.555
MQGTH8 26/03/2015 Put 47.150 0.425 0.425 0.000   50 0.425
MQGKD9 26/03/2015 Call 47.160 11.095 11.095 0.000   0 11.095
MQGKC9 26/03/2015 Put 47.160 0.420 0.420 0.000   400 0.420
MQGXA8 26/03/2015 Call 48.130 10.620 10.620 0.000   50 10.620
MQGXB8 26/03/2015 Put 48.130 0.510 0.510 0.000   250 0.510
MQGG39 26/03/2015 Call 48.630 10.150 10.150 0.000   0 10.150
MQGG49 26/03/2015 Put 48.630 0.555 0.555 0.000   0 0.555
MQGZB8 26/03/2015 Call 49.120 9.695 9.695 0.000   0 9.695
MQGZC8 26/03/2015 Put 49.120 0.610 0.610 0.000   8 0.610
MQGDR9 26/03/2015 Call 50.100 8.795 8.795 0.000   0 8.795
MQGDS9 26/03/2015 Put 50.100 0.745 0.745 0.000   0 0.745
MQGN69 26/03/2015 Call 50.110 8.495 8.495 0.000   0 8.495
MQGN79 26/03/2015 Put 50.110 0.730 0.730 0.000   120 0.730
MQGN99 26/03/2015 Call 50.600 8.080 8.080 0.000   0 8.080
MQGN89 26/03/2015 Put 50.600 0.805 0.805 0.000   0 0.805
MQGBI9 26/03/2015 Call 51.080 7.920 7.920 0.000   0 7.920
MQGBJ9 26/03/2015 Put 51.080 0.900 0.900 0.000   0 0.900
MQGNK9 26/03/2015 Call 51.090 7.670 7.670 0.000   0 7.670
MQGNL9 26/03/2015 Put 51.090 0.885 0.885 0.000   110 0.885
MQGNN9 26/03/2015 Call 51.580 7.270 7.270 0.000   0 7.270
MQGNM9 26/03/2015 Put 51.580 0.970 0.970 0.000   0 0.970
MQGDT9 26/03/2015 Call 52.060 7.075 7.075 0.000   0 7.075
MQGDU9 26/03/2015 Put 52.060 1.085 1.085 0.000   6 1.085
MQGJM9 26/03/2015 Call 52.070 6.875 6.875 0.000   148 6.875
MQGJL9 26/03/2015 Put 52.070 1.065 1.065 0.000   30 1.065
MQGNO9 26/03/2015 Call 52.560 6.490 6.490 0.000   0 6.490
MQGNP9 26/03/2015 Put 52.560 1.170 1.170 0.000   7 1.170
MQGCI7 26/03/2015 Call 53.050 6.265 6.265 0.000   0 6.265
MQGCJ7 26/03/2015 Put 53.050 1.310 1.310 0.000   120 1.310
MQGJN9 26/03/2015 Call 53.060 6.105 6.105 0.000   0 6.105
MQGJO9 26/03/2015 Put 53.060 1.285 1.285 0.000   7 1.285
MQGDZ9 26/03/2015 Call 54.030 5.490 5.490 0.000   0 5.490
MQGE19 26/03/2015 Put 54.030 1.560 1.560 0.000   60 1.560
MQGJQ9 26/03/2015 Call 54.040 5.380 5.380 0.000   0 5.380
MQGJP9 26/03/2015 Put 54.040 1.540 1.540 0.000   0 1.540
MQGCG7 26/03/2015 Call 55.010 4.785 4.785 0.000   80 4.785
MQGCH7 26/03/2015 Put 55.010 1.875 1.875 0.000   20 1.875
MQGDP9 26/03/2015 Call 55.990 4.130 4.130 0.000   3 4.130
MQGDQ9 26/03/2015 Put 55.990 2.225 2.225 0.000   125 2.225
MQGFH7 26/03/2015 Call 56.980 3.525 3.525 0.000   50 3.525
MQGFI7 26/03/2015 Put 56.980 2.630 2.630 0.000   500 2.630
MQGNY9 26/03/2015 Call 56.990 3.490 3.490 0.000   0 3.490
MQGNZ9 26/03/2015 Put 56.990 2.570 2.570 0.000   0 2.570
MQGDX9 26/03/2015 Call 57.960 2.995 2.995 0.000   15 2.995
MQGDY9 26/03/2015 Put 57.960 3.090 3.090 0.000   20 3.090
MQGNX9 26/03/2015 Call 57.970 2.965 2.965 0.000   21 2.965
MQGNW9 26/03/2015 Put 57.970 3.010 3.010 0.000   621 3.010
MQGMQ7 26/03/2015 Call 58.940 2.510 2.510 0.000   0 2.510
MQGMR7 26/03/2015 Put 58.940 3.600 3.600 0.000   10 3.600
MQGE29 26/03/2015 Call 59.920 2.085 2.085 0.000   10 2.085
MQGE39 26/03/2015 Put 59.920 4.170 4.170 0.000   20 4.170
MQGTD7 26/03/2015 Call 60.900 1.720 1.720 0.000   0 1.720
MQGTE7 26/03/2015 Put 60.900 4.800 4.800 0.000   0 4.800
MQGE49 26/03/2015 Call 61.890 1.400 1.400 0.000   57 1.400
MQGE59 26/03/2015 Put 61.890 5.490 5.490 0.000   0 5.490
MQGZP9 26/03/2015 Call 61.900 1.395 1.395 0.000   2 1.395
MQGZQ9 26/03/2015 Put 61.900 5.310 5.310 0.000   0 5.310
MQGYE7 26/03/2015 Call 62.870 1.135 1.135 0.000   34 1.135
MQGYF7 26/03/2015 Put 62.870 6.235 6.235 0.000   52 6.235
MQGZS9 26/03/2015 Call 62.880 1.130 1.130 0.000   3 1.130
MQGZR9 26/03/2015 Put 62.880 6.015 6.015 0.000   0 6.015
MQGDN9 26/03/2015 Call 63.850 0.915 0.915 0.000   0 0.915
MQGDO9 26/03/2015 Put 63.850 7.020 7.020 0.000   0 7.020
MQGZT9 26/03/2015 Call 63.860 0.910 0.910 0.000   0 0.910
MQGZU9 26/03/2015 Put 63.860 6.765 6.765 0.000   0 6.765
MQGTZ8 26/03/2015 Call 64.830 0.720 0.720 0.000   83 0.720
MQGU18 26/03/2015 Put 64.830 7.840 7.840 0.000   0 7.840
MQGK29 26/03/2015 Call 65.820 0.560 0.560 0.000   1 0.560
MQGK39 26/03/2015 Put 65.820 8.700 8.700 0.000   0 8.700
MQGL79 26/03/2015 Call 66.800 0.430 0.430 0.000   0 0.430
MQGL89 26/03/2015 Put 66.800 9.585 9.585 0.000   0 9.585
MQGL59 26/03/2015 Call 67.780 0.335 0.335 0.000   99 0.335
MQGL69 26/03/2015 Put 67.780 10.510 10.510 0.000   0 10.510
MQGWH9 25/06/2015 Call 0.010 56.520 56.520 0.000   0 56.520
MQGCV9 25/06/2015 Call 23.580 34.940 34.940 0.000   0 34.940
MQGCW9 25/06/2015 Put 23.580 0.020 0.020 0.000   56 0.020
MQGCJ9 25/06/2015 Call 24.560 33.965 33.965 0.000   0 33.965
MQGCK9 25/06/2015 Put 24.560 0.030 0.030 0.000   54 0.030
MQGCL9 25/06/2015 Call 25.540 32.990 32.990 0.000   0 32.990
MQGCM9 25/06/2015 Put 25.540 0.035 0.035 0.000   8 0.035
MQGD29 25/06/2015 Call 26.520 32.010 32.010 0.000   0 32.010
MQGD39 25/06/2015 Put 26.520 0.045 0.045 0.000   28 0.045
MQGCZ9 25/06/2015 Call 28.490 30.045 30.045 0.000   0 30.045
MQGD19 25/06/2015 Put 28.490 0.065 0.065 0.000   2 0.065
MQGCX9 25/06/2015 Call 29.470 29.070 29.070 0.000   0 29.070
MQGCY9 25/06/2015 Put 29.470 0.075 0.075 0.000   20 0.075
MQGDV9 25/06/2015 Call 30.450 28.095 28.095 0.000   0 28.095
MQGDW9 25/06/2015 Put 30.450 0.090 0.090 0.000   74 0.090
MQGJG9 25/06/2015 Call 34.380 24.180 24.180 0.000   0 24.180
MQGJF9 25/06/2015 Put 34.380 0.165 0.165 0.000   200 0.165
MQGWL7 25/06/2015 Call 42.240 16.385 16.385 0.000   0 16.385
MQGWM7 25/06/2015 Put 42.240 0.485 0.485 0.000   200 0.485
MQGS38 25/06/2015 Call 46.170 12.565 12.565 0.000   0 12.565
MQGS48 25/06/2015 Put 46.170 0.850 0.850 0.000   350 0.850
MQGTI8 25/06/2015 Call 47.150 11.645 11.645 0.000   0 11.645
MQGTJ8 25/06/2015 Put 47.150 0.970 0.970 0.000   0 0.970
MQGXC8 25/06/2015 Call 48.130 10.730 10.730 0.000   0 10.730
MQGXD8 25/06/2015 Put 48.130 1.125 1.125 0.000   350 1.125
MQGZD8 25/06/2015 Call 49.120 9.845 9.845 0.000   186 9.845
MQGZE8 25/06/2015 Put 49.120 1.295 1.295 0.000   0 1.295
MQGBI7 25/06/2015 Call 50.100 8.980 8.980 0.000   0 8.980
MQGBJ7 25/06/2015 Put 50.100 1.500 1.500 0.000   70 1.500
MQGBK9 25/06/2015 Call 51.080 8.170 8.170 0.000   16 8.170
MQGBL9 25/06/2015 Put 51.080 1.730 1.730 0.000   60 1.730
MQGWK9 25/06/2015 Call 52.060 7.375 7.375 0.000   0 7.375
MQGWL9 25/06/2015 Put 52.060 2.005 2.005 0.000   0 2.005
MQGCK7 25/06/2015 Call 53.050 6.635 6.635 0.000   0 6.635
MQGCL7 25/06/2015 Put 53.050 2.315 2.315 0.000   390 2.315
MQGVM9 25/06/2015 Call 54.030 5.930 5.930 0.000   0 5.930
MQGVN9 25/06/2015 Put 54.030 2.670 2.670 0.000   0 2.670
MQGCM7 25/06/2015 Call 55.010 5.280 5.280 0.000   80 5.280
MQGCN7 25/06/2015 Put 55.010 3.060 3.060 0.000   650 3.060
MQGVK9 25/06/2015 Call 55.990 4.665 4.665 0.000   50 4.665
MQGVL9 25/06/2015 Put 55.990 3.495 3.495 0.000   800 3.495
MQGFP7 25/06/2015 Call 56.980 4.100 4.100 0.000   1,001 4.100
MQGFQ7 25/06/2015 Put 56.980 3.965 3.965 0.000   250 3.965
MQGVO9 25/06/2015 Call 57.960 3.580 3.580 0.000   0 3.580
MQGVP9 25/06/2015 Put 57.960 4.490 4.490 0.000   0 4.490
MQGMS7 25/06/2015 Call 58.940 3.110 3.110 0.000   5 3.110
MQGMT7 25/06/2015 Put 58.940 5.035 5.035 0.000   1,000 5.035
MQGVW9 25/06/2015 Call 59.920 2.685 2.685 0.000   50 2.685
MQGVX9 25/06/2015 Put 59.920 5.645 5.645 0.000   150 5.645
MQGTF7 25/06/2015 Call 60.900 2.295 2.295 0.000   145 2.295
MQGTG7 25/06/2015 Put 60.900 6.270 6.270 0.000   200 6.270
MQGVU9 25/06/2015 Call 61.890 1.960 1.960 0.000   500 1.960
MQGVV9 25/06/2015 Put 61.890 6.965 6.965 0.000   0 6.965
MQGYG7 25/06/2015 Call 62.870 1.650 1.650 0.000   360 1.650
MQGYH7 25/06/2015 Put 62.870 7.660 7.660 0.000   0 7.660
MQGVS9 25/06/2015 Call 63.850 1.395 1.395 0.000   0 1.395
MQGVT9 25/06/2015 Put 63.850 8.410 8.410 0.000   0 8.410
MQGU28 25/06/2015 Call 64.830 1.155 1.155 0.000   10 1.155
MQGU38 25/06/2015 Put 64.830 9.170 9.170 0.000   0 9.170
MQGVQ9 25/06/2015 Call 65.820 0.965 0.965 0.000   0 0.965
MQGVR9 25/06/2015 Put 65.820 9.980 9.980 0.000   0 9.980
MQGFO9 25/06/2015 Call 66.800 0.785 0.785 0.000   3 0.785
MQGFP9 25/06/2015 Put 66.800 10.795 10.795 0.000   0 10.795
MQGWI9 25/06/2015 Call 67.780 0.650 0.650 0.000   50 0.650
MQGWJ9 25/06/2015 Put 67.780 11.645 11.645 0.000   0 11.645
MQGL99 25/06/2015 Call 68.760 0.520 0.520 0.000   0 0.520
MQGLA9 25/06/2015 Put 68.760 12.510 12.510 0.000   0 12.510
MQGGN7 25/06/2015 Call 69.750 0.430 0.430 0.000   500 0.430
MQGGM7 25/06/2015 Put 69.750 13.405 13.405 0.000   0 13.405
MQGGS7 25/06/2015 Call 70.730 0.335 0.335 0.000   375 0.335
MQGGT7 25/06/2015 Put 70.730 14.300 14.300 0.000   0 14.300
MQGGV7 25/06/2015 Call 72.690 0.210 0.210 0.000   875 0.210
MQGGU7 25/06/2015 Put 72.690 16.125 16.125 0.000   0 16.125
MQGJZ7 24/09/2015 Call 46.170 13.120 13.120 0.000   0 13.120
MQGK17 24/09/2015 Put 46.170 1.075 1.075 0.000   10 1.075
MQGK47 24/09/2015 Call 47.150 12.350 12.350 0.000   0 12.350
MQGK57 24/09/2015 Put 47.150 1.305 1.305 0.000   0 1.305
MQGK27 24/09/2015 Call 48.130 11.620 11.620 0.000   0 11.620
MQGK37 24/09/2015 Put 48.130 1.540 1.540 0.000   0 1.540
MQGKA7 24/09/2015 Call 49.120 10.900 10.900 0.000   0 10.900
MQGKB7 24/09/2015 Put 49.120 1.825 1.825 0.000   0 1.825
MQGK67 24/09/2015 Call 51.080 9.585 9.585 0.000   0 9.585
MQGK77 24/09/2015 Put 51.080 2.465 2.465 0.000   0 2.465
MQGKC7 24/09/2015 Call 53.050 8.365 8.365 0.000   0 8.365
MQGKD7 24/09/2015 Put 53.050 3.225 3.225 0.000   0 3.225
MQGK87 24/09/2015 Call 55.010 7.260 7.260 0.000   0 7.260
MQGK97 24/09/2015 Put 55.010 4.130 4.130 0.000   0 4.130
MQGM27 24/09/2015 Call 56.980 6.280 6.280 0.000   0 6.280
MQGM37 24/09/2015 Put 56.980 5.160 5.160 0.000   500 5.160
MQGMU7 24/09/2015 Call 58.940 5.375 5.375 0.000   0 5.375
MQGMV7 24/09/2015 Put 58.940 6.295 6.295 0.000   0 6.295
MQGTH7 24/09/2015 Call 60.900 4.595 4.595 0.000   0 4.595
MQGTI7 24/09/2015 Put 60.900 7.530 7.530 0.000   0 7.530
MQGYI7 24/09/2015 Call 62.870 3.900 3.900 0.000   0 3.900
MQGYJ7 24/09/2015 Put 62.870 8.895 8.895 0.000   0 8.895
MQGU48 24/09/2015 Call 64.830 3.275 3.275 0.000   0 3.275
MQGU58 24/09/2015 Put 64.830 10.340 10.340 0.000   0 10.340
MQGFQ9 24/09/2015 Call 66.800 2.755 2.755 0.000   0 2.755
MQGFR9 24/09/2015 Put 66.800 11.855 11.855 0.000   0 11.855
MQGLH9 24/09/2015 Call 68.760 2.275 2.275 0.000   0 2.275
MQGLI9 24/09/2015 Put 68.760 13.455 13.455 0.000   0 13.455
MQGS27 17/12/2015 Call 40.280 18.380 18.380 0.000   0 18.380
MQGS37 17/12/2015 Put 40.280 1.045 1.045 0.000   10 1.045
MQGZJ7 17/12/2015 Call 43.220 15.735 15.735 0.000   0 15.735
MQGZK7 17/12/2015 Put 43.220 1.625 1.625 0.000   500 1.625
MQGSB8 17/12/2015 Call 46.170 13.355 13.355 0.000   0 13.355
MQGSC8 17/12/2015 Put 46.170 2.380 2.380 0.000   0 2.380
MQGTK8 17/12/2015 Call 47.150 12.625 12.625 0.000   0 12.625
MQGTL8 17/12/2015 Put 47.150 2.675 2.675 0.000   0 2.675
MQGXF8 17/12/2015 Call 48.130 11.945 11.945 0.000   0 11.945
MQGXG8 17/12/2015 Put 48.130 2.980 2.980 0.000   0 2.980
MQGZF8 17/12/2015 Call 49.120 11.275 11.275 0.000   0 11.275
MQGZG8 17/12/2015 Put 49.120 3.340 3.340 0.000   0 3.340
MQGBM9 17/12/2015 Call 51.080 10.035 10.035 0.000   0 10.035
MQGBO9 17/12/2015 Put 51.080 4.070 4.070 0.000   500 4.070
MQGCO7 17/12/2015 Call 53.050 8.905 8.905 0.000   0 8.905
MQGCP7 17/12/2015 Put 53.050 4.940 4.940 0.000   0 4.940
MQGCQ7 17/12/2015 Call 55.010 7.875 7.875 0.000   0 7.875
MQGCR7 17/12/2015 Put 55.010 5.875 5.875 0.000   0 5.875
MQGFR7 17/12/2015 Call 56.980 6.940 6.940 0.000   0 6.940
MQGFS7 17/12/2015 Put 56.980 6.895 6.895 0.000   0 6.895
MQGLT7 17/12/2015 Call 58.940 6.100 6.100 0.000   0 6.100
MQGLS7 17/12/2015 Put 58.940 8.030 8.030 0.000   0 8.030
MQGTJ7 17/12/2015 Call 60.900 5.345 5.345 0.000   0 5.345
MQGTK7 17/12/2015 Put 60.900 9.205 9.205 0.000   0 9.205
MQGYK7 17/12/2015 Call 62.870 4.670 4.670 0.000   0 4.670
MQGYL7 17/12/2015 Put 62.870 10.505 10.505 0.000   0 10.505
MQGU68 17/12/2015 Call 64.830 4.070 4.070 0.000   0 4.070
MQGU78 17/12/2015 Put 64.830 11.850 11.850 0.000   0 11.850
MQGFS9 17/12/2015 Call 66.800 3.535 3.535 0.000   0 3.535
MQGFT9 17/12/2015 Put 66.800 13.275 13.275 0.000   0 13.275
MQGLU7 17/12/2015 Call 68.760 3.070 3.070 0.000   0 3.070
MQGLW7 17/12/2015 Put 68.760 14.760 14.760 0.000   0 14.760
MQGFW9 23/03/2016 Call 49.000 10.380 10.380 0.000   0 10.380
MQGFX9 23/03/2016 Put 49.000 0.140 0.140 0.000   0 0.140
MQGEP9 23/03/2016 Call 50.000 9.660 9.660 0.000   0 9.660
MQGEQ9 23/03/2016 Put 50.000 0.230 0.230 0.000   0 0.230
MQGEH9 23/03/2016 Call 52.000 8.340 8.340 0.000   0 8.340
MQGEI9 23/03/2016 Put 52.000 0.545 0.545 0.000   0 0.545
MQGET9 23/03/2016 Call 54.000 7.175 7.175 0.000   0 7.175
MQGEU9 23/03/2016 Put 54.000 1.105 1.105 0.000   0 1.105
MQGEJ9 23/03/2016 Call 56.000 6.165 6.165 0.000   0 6.165
MQGEK9 23/03/2016 Put 56.000 1.970 1.970 0.000   0 1.970
MQGEF9 23/03/2016 Call 58.000 5.265 5.265 0.000   0 5.265
MQGEG9 23/03/2016 Put 58.000 3.145 3.145 0.000   0 3.145
MQGE69 23/03/2016 Call 60.000 4.460 4.460 0.000   0 4.460
MQGE79 23/03/2016 Put 60.000 4.590 4.590 0.000   0 4.590
MQGE89 23/03/2016 Call 62.000 3.800 3.800 0.000   0 3.800
MQGE99 23/03/2016 Put 62.000 6.240 6.240 0.000   0 6.240
MQGER9 23/03/2016 Call 64.000 3.200 3.200 0.000   0 3.200
MQGES9 23/03/2016 Put 64.000 8.025 8.025 0.000   0 8.025
MQGEN9 23/03/2016 Call 66.000 2.700 2.700 0.000   0 2.700
MQGEO9 23/03/2016 Put 66.000 9.890 9.890 0.000   0 9.890
MQGLJ9 23/03/2016 Call 68.000 2.270 2.270 0.000   0 2.270
MQGLK9 23/03/2016 Put 68.000 11.800 11.800 0.000   0 11.800
MQGU59 23/03/2016 Call 70.000 1.895 1.895 0.000   0 1.895
MQGUC9 23/03/2016 Put 70.000 13.725 13.725 0.000   0 13.725
MQGSQ9 23/06/2016 Call 35.360 23.200 23.200 0.000   28 23.200
MQGSR9 23/06/2016 Put 35.360 0.915 0.915 0.000   18 0.915
MQGS99 23/06/2016 Call 40.280 18.480 18.480 0.000   0 18.480
MQGSA9 23/06/2016 Put 40.280 1.805 1.805 0.000   4 1.805
MQGRS9 23/06/2016 Call 43.220 15.970 15.970 0.000   136 15.970
MQGRT9 23/06/2016 Put 43.220 2.535 2.535 0.000   0 2.535
MQGS79 23/06/2016 Call 45.190 14.450 14.450 0.000   0 14.450
MQGS89 23/06/2016 Put 45.190 3.095 3.095 0.000   6 3.095
MQGTT9 23/06/2016 Call 46.170 13.755 13.755 0.000   0 13.755
MQGTU9 23/06/2016 Put 46.170 3.430 3.430 0.000   0 3.430
MQGTR9 23/06/2016 Call 47.150 13.085 13.085 0.000   0 13.085
MQGTS9 23/06/2016 Put 47.150 3.775 3.775 0.000   24 3.775
MQGUA9 23/06/2016 Call 48.130 12.430 12.430 0.000   0 12.430
MQGUB9 23/06/2016 Put 48.130 4.120 4.120 0.000   0 4.120
MQGUU9 23/06/2016 Call 49.120 11.810 11.810 0.000   0 11.810
MQGUV9 23/06/2016 Put 49.120 4.490 4.490 0.000   0 4.490
MQGBF7 23/06/2016 Call 51.080 10.660 10.660 0.000   0 10.660
MQGBG7 23/06/2016 Put 51.080 5.315 5.315 0.000   0 5.315
MQGCU7 23/06/2016 Call 53.050 9.580 9.580 0.000   0 9.580
MQGCV7 23/06/2016 Put 53.050 6.205 6.205 0.000   0 6.205
MQGCS7 23/06/2016 Call 55.010 8.610 8.610 0.000   0 8.610
MQGCT7 23/06/2016 Put 55.010 7.170 7.170 0.000   0 7.170
MQGFT7 23/06/2016 Call 56.980 7.700 7.700 0.000   0 7.700
MQGFU7 23/06/2016 Put 56.980 8.215 8.215 0.000   35 8.215
MQGMW7 23/06/2016 Call 58.940 6.895 6.895 0.000   0 6.895
MQGMX7 23/06/2016 Put 58.940 9.320 9.320 0.000   0 9.320
MQGTL7 23/06/2016 Call 60.900 6.125 6.125 0.000   0 6.125
MQGTM7 23/06/2016 Put 60.900 10.510 10.510 0.000   0 10.510
MQGYM7 23/06/2016 Call 62.870 5.465 5.465 0.000   0 5.465
MQGYN7 23/06/2016 Put 62.870 11.760 11.760 0.000   0 11.760
MQGU88 23/06/2016 Call 64.830 4.835 4.835 0.000   0 4.835
MQGU98 23/06/2016 Put 64.830 13.080 13.080 0.000   0 13.080
MQGFU9 23/06/2016 Call 66.800 4.285 4.285 0.000   0 4.285
MQGFV9 23/06/2016 Put 66.800 14.455 14.455 0.000   0 14.455
MQGLL9 23/06/2016 Call 68.760 3.775 3.775 0.000   0 3.775
MQGLM9 23/06/2016 Put 68.760 15.890 15.890 0.000   0 15.890
MQGM48 22/12/2016 Call 47.000 12.165 12.165 0.000   0 12.165
MQGM58 22/12/2016 Put 47.000 3.970 3.970 0.000   3 3.970
MQGME7 22/12/2016 Call 48.000 11.420 11.420 0.000   0 11.420
MQGMF7 22/12/2016 Put 48.000 4.350 4.350 0.000   0 4.350
MQGLQ7 22/12/2016 Call 49.000 10.715 10.715 0.000   0 10.715
MQGLR7 22/12/2016 Put 49.000 4.760 4.760 0.000   0 4.760
MQGR67 22/12/2016 Call 50.000 10.070 10.070 0.000   0 10.070
MQGR97 22/12/2016 Put 50.000 5.165 5.165 0.000   0 5.165
MQGTN7 22/12/2016 Call 52.000 8.870 8.870 0.000   0 8.870
MQGTO7 22/12/2016 Put 52.000 6.055 6.055 0.000   0 6.055
MQGUG7 22/12/2016 Call 54.000 7.820 7.820 0.000   0 7.820
MQGUH7 22/12/2016 Put 54.000 7.010 7.010 0.000   0 7.010
MQGTP7 22/12/2016 Call 56.000 6.885 6.885 0.000   0 6.885
MQGTQ7 22/12/2016 Put 56.000 8.060 8.060 0.000   4 8.060
MQGLO7 22/12/2016 Call 58.000 6.045 6.045 0.000   0 6.045
MQGLP7 22/12/2016 Put 58.000 9.155 9.155 0.000   8 9.155
MQGLM7 22/12/2016 Call 60.000 5.320 5.320 0.000   0 5.320
MQGLN7 22/12/2016 Put 60.000 10.355 10.355 0.000   0 10.355
MQGMC7 22/12/2016 Call 62.000 4.660 4.660 0.000   0 4.660
MQGMD7 22/12/2016 Put 62.000 11.585 11.585 0.000   0 11.585
MQGKT8 22/12/2016 Call 64.000 4.090 4.090 0.000   0 4.090
MQGKU8 22/12/2016 Put 64.000 12.910 12.910 0.000   0 12.910
MQGC99 22/12/2016 Call 66.000 3.580 3.580 0.000   0 3.580
MQGCF9 22/12/2016 Put 66.000 14.265 14.265 0.000   0 14.265
MQGLN9 22/12/2016 Call 68.000 3.130 3.130 0.000   0 3.130
MQGLO9 22/12/2016 Put 68.000 15.700 15.700 0.000   0 15.700
MQGUD9 22/12/2016 Call 70.000 2.745 2.745 0.000   0 2.745
MQGUE9 22/12/2016 Put 70.000 17.165 17.165 0.000   0 17.165
MQGBK7 29/06/2017 Call 49.000 9.925 9.925 0.000   0 9.925
MQGBL7 29/06/2017 Put 49.000 5.615 5.615 0.000   0 5.615
MQGWM9 29/06/2017 Call 50.000 9.145 9.145 0.000   0 9.145
MQGWN9 29/06/2017 Put 50.000 6.015 6.015 0.000   4 6.015
MQGW19 29/06/2017 Call 52.000 7.760 7.760 0.000   0 7.760
MQGW29 29/06/2017 Put 52.000 6.815 6.815 0.000   1 6.815
MQGW59 29/06/2017 Call 54.000 6.610 6.610 0.000   0 6.610
MQGW69 29/06/2017 Put 54.000 7.690 7.690 0.000   0 7.690
MQGW79 29/06/2017 Call 56.000 5.620 5.620 0.000   0 5.620
MQGW89 29/06/2017 Put 56.000 8.610 8.610 0.000   0 8.610
MQGW99 29/06/2017 Call 58.000 4.770 4.770 0.000   0 4.770
MQGWA9 29/06/2017 Put 58.000 9.635 9.635 0.000   30 9.635
MQGWB9 29/06/2017 Call 60.000 4.055 4.055 0.000   0 4.055
MQGWC9 29/06/2017 Put 60.000 10.685 10.685 0.000   0 10.685
MQGWF9 29/06/2017 Call 62.000 3.430 3.430 0.000   0 3.430
MQGWG9 29/06/2017 Put 62.000 11.860 11.860 0.000   0 11.860
MQGVY9 29/06/2017 Call 64.000 2.910 2.910 0.000   0 2.910
MQGVZ9 29/06/2017 Put 64.000 13.070 13.070 0.000   0 13.070
MQGWD9 29/06/2017 Call 66.000 2.455 2.455 0.000   0 2.455
MQGWE9 29/06/2017 Put 66.000 14.365 14.365 0.000   0 14.365
MQGW39 29/06/2017 Call 68.000 2.075 2.075 0.000   0 2.075
MQGW49 29/06/2017 Put 68.000 15.735 15.735 0.000   0 15.735
MQGYC9 29/06/2017 Call 70.000 1.745 1.745 0.000   0 1.745
MQGYD9 29/06/2017 Put 70.000 17.160 17.160 0.000   0 17.160

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.