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 58.520 0.000 58.450 58.590 58.080 58.530 57.980 1,067,002 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
MQGSG9 28/08/2014 Call 0.010 58.640 58.640 58.580 25 25 58.640
MQGMS9 28/08/2014 Call 31.510 27.070 27.070 0.000   200 27.070
MQGMR9 28/08/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGXQ9 28/08/2014 Call 35.010 23.575 23.575 0.000   20 23.575
MQGXR9 28/08/2014 Put 35.010 0.000 0.000 0.000   0 0.000
MQGXT9 28/08/2014 Call 37.510 21.080 21.080 0.000   100 21.080
MQGXS9 28/08/2014 Put 37.510 0.000 0.000 0.000   0 0.000
MQGXU9 28/08/2014 Call 40.010 18.585 18.585 0.000   66 18.585
MQGXV9 28/08/2014 Put 40.010 0.000 0.000 0.000   0 0.000
MQGY19 28/08/2014 Call 40.510 18.090 18.090 0.000   0 18.090
MQGXW9 28/08/2014 Put 40.510 0.000 0.000 0.000   0 0.000
MQGXB9 28/08/2014 Call 41.510 17.090 17.090 0.000   125 17.090
MQGXC9 28/08/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGXF9 28/08/2014 Call 42.010 16.590 16.590 0.000   50 16.590
MQGXD9 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGKH9 28/08/2014 Call 42.500 16.100 16.100 0.000   0 16.100
MQGKG9 28/08/2014 Put 42.500 0.000 0.000 0.000   100 0.000
MQGXG9 28/08/2014 Call 42.510 16.090 16.090 0.000   250 16.090
MQGXH9 28/08/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGXJ9 28/08/2014 Call 43.010 15.595 15.595 0.000   65 15.595
MQGXI9 28/08/2014 Put 43.010 0.000 0.000 0.000   0 0.000
MQGUJ8 28/08/2014 Call 47.010 11.605 11.605 0.000   0 11.605
MQGUI8 28/08/2014 Put 47.010 0.008 0.008 0.000   190 0.008
MQGUK8 28/08/2014 Call 48.010 10.610 10.610 0.000   0 10.610
MQGUL8 28/08/2014 Put 48.010 0.015 0.015 0.000   110 0.015
MQGY88 28/08/2014 Call 48.500 10.120 10.120 0.000   0 10.120
MQGY98 28/08/2014 Put 48.500 0.020 0.020 0.000   83 0.020
MQGUG8 28/08/2014 Call 49.000 9.625 9.625 0.000   0 9.625
MQGUH8 28/08/2014 Put 49.000 0.025 0.025 0.000   0 0.025
MQGUN8 28/08/2014 Call 49.010 9.615 9.615 0.000   0 9.615
MQGUM8 28/08/2014 Put 49.010 0.025 0.025 0.000   80 0.025
MQGST8 28/08/2014 Call 49.500 9.130 9.130 0.000   0 9.130
MQGSU8 28/08/2014 Put 49.500 0.030 0.030 0.000   0 0.030
MQGTM8 28/08/2014 Call 50.000 8.635 8.635 0.000   0 8.635
MQGTN8 28/08/2014 Put 50.000 0.030 0.030 0.000   363 0.030
MQGUO8 28/08/2014 Call 50.010 8.625 8.625 0.000   100 8.625
MQGUP8 28/08/2014 Put 50.010 0.035 0.035 0.000   130 0.035
MQGTO8 28/08/2014 Call 51.000 7.640 7.640 0.000   10 7.640
MQGTP8 28/08/2014 Put 51.000 0.040 0.040 0.000   19 0.040
MQGUR8 28/08/2014 Call 51.010 7.635 7.635 0.000   10 7.635
MQGUQ8 28/08/2014 Put 51.010 0.040 0.040 0.000   0 0.040
MQGTW8 28/08/2014 Call 52.000 6.655 6.655 0.000   0 6.655
MQGTX8 28/08/2014 Put 52.000 0.050 0.050 0.000   284 0.050
MQGUS8 28/08/2014 Call 52.010 6.645 6.645 0.000   310 6.645
MQGUT8 28/08/2014 Put 52.010 0.050 0.050 0.000   100 0.050
MQGTU8 28/08/2014 Call 53.000 5.675 5.675 0.000   0 5.675
MQGTV8 28/08/2014 Put 53.000 0.070 0.070 0.000   2,973 0.070
MQGY89 28/08/2014 Call 53.010 5.665 5.665 0.000   25 5.665
MQGY99 28/08/2014 Put 53.010 0.070 0.070 0.000   858 0.070
MQGSP8 28/08/2014 Call 54.000 4.710 4.710 0.000   25 4.710
MQGSQ8 28/08/2014 Put 54.000 0.105 0.105 0.110 750 2,182 0.105
MQGYB9 28/08/2014 Call 54.010 4.700 4.700 0.000   250 4.700
MQGYA9 28/08/2014 Put 54.010 0.105 0.105 0.000   1,645 0.105
MQGSR8 28/08/2014 Call 55.000 3.765 3.765 0.000   1,346 3.765
MQGSS8 28/08/2014 Put 55.000 0.160 0.160 0.155 100 1,596 0.160
MQGY49 28/08/2014 Call 55.010 3.760 3.760 0.000   0 3.760
MQGY59 28/08/2014 Put 55.010 0.165 0.165 0.000   1,775 0.165
MQGSX8 28/08/2014 Call 56.000 2.870 2.870 0.000   12 2.870
MQGSY8 28/08/2014 Put 56.000 0.270 0.270 0.000   1,826 0.270
MQGT89 28/08/2014 Call 56.010 2.860 2.860 0.000   85 2.860
MQGT99 28/08/2014 Put 56.010 0.270 0.270 0.000   769 0.270
MQGTB9 28/08/2014 Call 56.510 2.440 2.440 0.000   1 2.440
MQGTA9 28/08/2014 Put 56.510 0.345 0.345 0.000 100 377 0.345
MQGSV8 28/08/2014 Call 57.000 2.045 2.045 0.000   10 2.045
MQGSW8 28/08/2014 Put 57.000 0.450 0.450 0.440 35 3,099 0.450
MQGY69 28/08/2014 Call 57.010 2.035 2.035 0.000   150 2.035
MQGY79 28/08/2014 Put 57.010 0.450 0.450 0.000 100 1,592 0.450
MQGWS9 28/08/2014 Call 57.500 1.670 1.670 0.000 65 89 1.670
MQGWT9 28/08/2014 Put 57.500 0.580 0.580 0.000   1,112 0.580
MQGSZ8 28/08/2014 Call 58.000 1.335 1.335 1.300 109 1,822 1.335
MQGT18 28/08/2014 Put 58.000 0.745 0.745 0.780 50 1,281 0.745
MQGWV9 28/08/2014 Call 58.500 1.045 1.045 0.950 655 2,088 1.045
MQGWU9 28/08/2014 Put 58.500 0.955 0.955 0.000   389 0.955
MQGT28 28/08/2014 Call 59.000 0.795 0.795 0.790 332 1,705 0.795
MQGT38 28/08/2014 Put 59.000 1.210 1.210 0.000   1,342 1.210
MQGNQ9 28/08/2014 Call 59.010 0.795 0.795 0.000   194 0.795
MQGNR9 28/08/2014 Put 59.010 1.210 1.210 0.000   1,939 1.210
MQGWW9 28/08/2014 Call 59.510 0.600 0.600 0.000   240 0.600
MQGWX9 28/08/2014 Put 59.510 1.505 1.505 0.000   100 1.505
MQGT68 28/08/2014 Call 60.000 0.440 0.440 0.460 285 1,775 0.440
MQGT78 28/08/2014 Put 60.000 1.850 1.850 0.000   308 1.850
MQGDK9 28/08/2014 Call 60.010 0.440 0.440 0.000   413 0.440
MQGD99 28/08/2014 Put 60.010 1.840 1.840 0.000   192 1.840
MQGT48 28/08/2014 Call 61.000 0.230 0.230 0.000 141 2,539 0.230
MQGT58 28/08/2014 Put 61.000 2.645 2.645 0.000   393 2.645
MQGDL9 28/08/2014 Call 61.010 0.230 0.230 0.000   371 0.230
MQGDM9 28/08/2014 Put 61.010 2.625 2.625 0.000   140 2.625
MQGTQ8 28/08/2014 Call 62.000 0.130 0.130 0.000   1,845 0.130
MQGTR8 28/08/2014 Put 62.000 3.545 3.545 0.000   0 3.545
MQGP49 28/08/2014 Call 62.010 0.125 0.125 0.000   1,773 0.125
MQGP39 28/08/2014 Put 62.010 3.510 3.510 0.000   17 3.510
MQGTS8 28/08/2014 Call 63.000 0.075 0.075 0.000 50 939 0.075
MQGTT8 28/08/2014 Put 63.000 4.505 4.505 0.000   0 4.505
MQGP59 28/08/2014 Call 63.010 0.075 0.075 0.000   1,734 0.075
MQGP69 28/08/2014 Put 63.010 4.450 4.450 0.000   300 4.450
MQGWO8 28/08/2014 Call 64.000 0.055 0.055 0.000   212 0.055
MQGWV8 28/08/2014 Put 64.000 5.485 5.485 0.000   17 5.485
MQGP89 28/08/2014 Call 64.010 0.055 0.055 0.000   208 0.055
MQGP79 28/08/2014 Put 64.010 5.425 5.425 0.000   300 5.425
MQGF39 28/08/2014 Call 65.000 0.045 0.045 0.000   260 0.045
MQGF49 28/08/2014 Put 65.000 6.480 6.480 0.000   0 6.480
MQGLR9 28/08/2014 Call 65.010 0.045 0.045 0.000   25 0.045
MQGLS9 28/08/2014 Put 65.010 6.405 6.405 0.000   0 6.405
MQGJV9 28/08/2014 Call 66.000 0.045 0.045 0.000   550 0.045
MQGJW9 28/08/2014 Put 66.000 7.480 7.480 0.000   0 7.480
MQGLU9 28/08/2014 Call 66.010 0.045 0.045 0.000   348 0.045
MQGLT9 28/08/2014 Put 66.010 7.390 7.390 0.000   0 7.390
MQGKS9 28/08/2014 Call 67.000 0.040 0.040 0.000   150 0.040
MQGKT9 28/08/2014 Put 67.000 8.480 8.480 0.000   0 8.480
MQGLW9 28/08/2014 Call 67.010 0.045 0.045 0.000   0 0.045
MQGLX9 28/08/2014 Put 67.010 8.375 8.375 0.000   230 8.375
MQGM59 28/08/2014 Call 68.000 0.040 0.040 0.000   375 0.040
MQGM69 28/08/2014 Put 68.000 9.480 9.480 0.000   0 9.480
MQGKE7 25/09/2014 Call 0.010 58.750 58.750 0.000   0 58.750
MQGUP9 25/09/2014 Call 21.610 37.000 37.000 0.000   0 37.000
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 34.060 34.060 0.000   0 34.060
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 34.050 34.050 0.000   282 34.050
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 29.170 29.170 0.000   10 29.170
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 28.195 28.195 0.000   0 28.195
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 28.185 28.185 0.000   24 28.185
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 27.215 27.215 0.000   0 27.215
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 27.205 27.205 0.000   200 27.205
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 26.230 26.230 0.000   10 26.230
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 26.220 26.220 0.000   25 26.220
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 25.255 25.255 0.000   0 25.255
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 24.280 24.280 0.000   0 24.280
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 24.270 24.270 0.000   48 24.270
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 22.795 22.795 0.000   71 22.795
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 22.315 22.315 0.000   0 22.315
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 21.340 21.340 0.000   20 21.340
MQGIX7 25/09/2014 Put 37.330 0.001 0.001 0.000   50 0.001
MQGF89 25/09/2014 Call 37.340 21.330 21.330 0.000   67 21.330
MQGF79 25/09/2014 Put 37.340 0.001 0.001 0.000   0 0.001
MQGN87 25/09/2014 Call 38.310 20.365 20.365 0.000   0 20.365
MQGN97 25/09/2014 Put 38.310 0.002 0.002 0.000   10 0.002
MQGF99 25/09/2014 Call 39.300 19.380 19.380 0.000   20 19.380
MQGFJ9 25/09/2014 Put 39.300 0.004 0.004 0.000   0 0.004
MQGRV7 25/09/2014 Call 40.280 18.405 18.405 0.000   0 18.405
MQGRW7 25/09/2014 Put 40.280 0.006 0.006 0.000   550 0.006
MQGWY8 25/09/2014 Call 40.290 18.395 18.395 0.000   85 18.395
MQGWZ8 25/09/2014 Put 40.290 0.006 0.006 0.000   0 0.006
MQGVE7 25/09/2014 Call 41.260 17.430 17.430 0.000   40 17.430
MQGVF7 25/09/2014 Put 41.260 0.010 0.010 0.000   505 0.010
MQGWH7 25/09/2014 Call 42.240 16.455 16.455 0.000   20 16.455
MQGWI7 25/09/2014 Put 42.240 0.015 0.015 0.000   160 0.015
MQGZF7 25/09/2014 Call 43.220 15.480 15.480 0.000   0 15.480
MQGZG7 25/09/2014 Put 43.220 0.020 0.020 0.000   1,000 0.020
MQGKP7 25/09/2014 Call 43.710 14.990 14.990 0.000   0 14.990
MQGKQ7 25/09/2014 Put 43.710 0.025 0.025 0.000   750 0.025
MQGRM8 25/09/2014 Call 44.200 14.505 14.505 0.000   0 14.505
MQGRN8 25/09/2014 Put 44.200 0.025 0.025 0.000   298 0.025
MQGV87 25/09/2014 Call 44.210 14.495 14.495 0.000   89 14.495
MQGV97 25/09/2014 Put 44.210 0.025 0.025 0.000   20 0.025
MQGJD7 25/09/2014 Call 44.700 14.010 14.010 0.000   0 14.010
MQGJE7 25/09/2014 Put 44.700 0.030 0.030 0.000   250 0.030
MQGRI8 25/09/2014 Call 45.190 13.525 13.525 0.000   0 13.525
MQGRJ8 25/09/2014 Put 45.190 0.030 0.030 0.000   45 0.030
MQGVM7 25/09/2014 Call 45.200 13.515 13.515 0.000   0 13.515
MQGVA7 25/09/2014 Put 45.200 0.035 0.035 0.000   87 0.035
MQGRK8 25/09/2014 Call 46.170 12.550 12.550 0.000   3 12.550
MQGRL8 25/09/2014 Put 46.170 0.035 0.035 0.000   58 0.035
MQGVN7 25/09/2014 Call 46.180 12.545 12.545 0.000   20 12.545
MQGVW7 25/09/2014 Put 46.180 0.035 0.035 0.000   40 0.035
MQGJR7 25/09/2014 Call 46.660 12.065 12.065 0.000   0 12.065
MQGJS7 25/09/2014 Put 46.660 0.040 0.040 0.000   12 0.040
MQGTE8 25/09/2014 Call 47.150 11.580 11.580 0.000   0 11.580
MQGTF8 25/09/2014 Put 47.150 0.040 0.040 0.000   97 0.040
MQGVY7 25/09/2014 Call 47.160 11.575 11.575 0.000   10 11.575
MQGVX7 25/09/2014 Put 47.160 0.040 0.040 0.000   10 0.040
MQGJT7 25/09/2014 Call 47.640 11.100 11.100 0.000   0 11.100
MQGJU7 25/09/2014 Put 47.640 0.045 0.045 0.000   91 0.045
MQGX88 25/09/2014 Call 48.130 10.615 10.615 0.000   0 10.615
MQGX98 25/09/2014 Put 48.130 0.050 0.050 0.000   105 0.050
MQGVZ7 25/09/2014 Call 48.140 10.605 10.605 0.000   10 10.605
MQGW17 25/09/2014 Put 48.140 0.050 0.050 0.000   65 0.050
MQGJB7 25/09/2014 Call 48.630 10.120 10.120 0.000   0 10.120
MQGJC7 25/09/2014 Put 48.630 0.055 0.055 0.000   20 0.055
MQGZ98 25/09/2014 Call 49.120 9.640 9.640 0.000   0 9.640
MQGZA8 25/09/2014 Put 49.120 0.060 0.060 0.000   19 0.060
MQGW37 25/09/2014 Call 49.130 9.630 9.630 0.000   14 9.630
MQGW27 25/09/2014 Put 49.130 0.060 0.060 0.000   40 0.060
MQGG89 25/09/2014 Call 49.620 9.150 9.150 0.000   0 9.150
MQGG79 25/09/2014 Put 49.620 0.065 0.065 0.000   0 0.065
MQGG18 25/09/2014 Call 50.100 8.675 8.675 0.000   0 8.675
MQGFZ8 25/09/2014 Put 50.100 0.075 0.075 0.000   78 0.075
MQGG59 25/09/2014 Call 50.110 8.670 8.670 0.000   140 8.670
MQGG69 25/09/2014 Put 50.110 0.075 0.075 0.000   0 0.075
MQGG28 25/09/2014 Call 51.080 7.725 7.725 0.000   0 7.725
MQGG38 25/09/2014 Put 51.080 0.100 0.100 0.000   537 0.100
MQGUB8 25/09/2014 Call 51.090 7.715 7.715 0.000   122 7.715
MQGUA8 25/09/2014 Put 51.090 0.100 0.100 0.000   40 0.100
MQGG58 25/09/2014 Call 52.060 6.780 6.780 0.000   0 6.780
MQGG48 25/09/2014 Put 52.060 0.135 0.135 0.000   50 0.135
MQGUC8 25/09/2014 Call 52.070 6.770 6.770 0.000   14 6.770
MQGUD8 25/09/2014 Put 52.070 0.135 0.135 0.000   152 0.135
MQGG68 25/09/2014 Call 53.050 5.845 5.845 0.000   0 5.845
MQGG78 25/09/2014 Put 53.050 0.190 0.190 0.000   3,156 0.190
MQGUF8 25/09/2014 Call 53.060 5.835 5.835 0.000   120 5.835
MQGUE8 25/09/2014 Put 53.060 0.190 0.190 0.000   164 0.190
MQGG98 25/09/2014 Call 54.030 4.940 4.940 0.000   0 4.940
MQGG88 25/09/2014 Put 54.030 0.275 0.275 0.000   684 0.275
MQGC77 25/09/2014 Call 55.010 4.070 4.070 0.000   360 4.070
MQGC87 25/09/2014 Put 55.010 0.390 0.390 0.000   547 0.390
MQGMJ8 25/09/2014 Call 55.020 4.060 4.060 5.240 48 931 4.060
MQGMF8 25/09/2014 Put 55.020 0.385 0.385 0.000 80 624 0.385
MQGLZ7 25/09/2014 Call 55.990 3.255 3.255 0.000   1,349 3.255
MQGM17 25/09/2014 Put 55.990 0.555 0.555 0.000   1,523 0.555
MQGZL8 25/09/2014 Call 56.480 2.865 2.865 0.000   0 2.865
MQGZK8 25/09/2014 Put 56.480 0.665 0.665 0.680 25 142 0.665
MQGZM8 25/09/2014 Call 56.980 2.495 2.495 0.000   1,352 2.495
MQGZN8 25/09/2014 Put 56.980 0.795 0.795 0.000   166 0.795
MQGX99 25/09/2014 Call 56.990 2.485 2.485 2.130 48 74 2.485
MQGXA9 25/09/2014 Put 56.990 0.790 0.790 0.860 370 683 0.790
MQGS67 25/09/2014 Call 57.960 1.840 1.840 0.000   28 1.840
MQGS77 25/09/2014 Put 57.960 1.125 1.125 1.235 20 222 1.125
MQGTB7 25/09/2014 Call 58.940 1.295 1.295 0.000 91 877 1.295
MQGTC7 25/09/2014 Put 58.940 1.565 1.565 0.000   1,470 1.565
MQGKK7 25/09/2014 Call 58.950 1.285 1.285 0.000 40 357 1.285
MQGKJ7 25/09/2014 Put 58.950 1.545 1.545 0.000   149 1.545
MQGKL7 25/09/2014 Call 59.490 1.040 1.040 0.000 800 1,559 1.040
MQGKM7 25/09/2014 Put 59.490 1.830 1.830 0.000   100 1.830
MQGU47 25/09/2014 Call 59.920 0.865 0.865 0.000 6 2,768 0.865
MQGU57 25/09/2014 Put 59.920 2.115 2.115 0.000   70 2.115
MQGKH7 25/09/2014 Call 59.930 0.860 0.860 0.000   222 0.860
MQGKI7 25/09/2014 Put 59.930 2.090 2.090 0.000   95 2.090
MQGUV7 25/09/2014 Call 60.900 0.555 0.555 0.530 30 799 0.555
MQGV77 25/09/2014 Put 60.900 2.790 2.790 0.000   10 2.790
MQGVA9 25/09/2014 Call 60.910 0.550 0.550 0.000   20 0.550
MQGVB9 25/09/2014 Put 60.910 2.745 2.745 0.000   65 2.745
MQGKL8 25/09/2014 Call 61.890 0.335 0.335 0.330 12 613 0.335
MQGKM8 25/09/2014 Put 61.890 3.575 3.575 0.000   0 3.575
MQGVD9 25/09/2014 Call 61.900 0.335 0.335 0.000   0 0.335
MQGVC9 25/09/2014 Put 61.900 3.510 3.510 0.000   45 3.510
MQGLG8 25/09/2014 Call 62.870 0.200 0.200 0.000   1,044 0.200
MQGLH8 25/09/2014 Put 62.870 4.435 4.435 0.000   0 4.435
MQGM78 25/09/2014 Call 63.850 0.120 0.120 0.125 9 345 0.120
MQGM68 25/09/2014 Put 63.850 5.360 5.360 0.000   0 5.360
MQGM88 25/09/2014 Call 64.830 0.070 0.070 0.000   880 0.070
MQGM98 25/09/2014 Put 64.830 6.315 6.315 0.000   100 6.315
MQGU49 25/09/2014 Call 64.840 0.070 0.070 0.000   10 0.070
MQGU39 25/09/2014 Put 64.840 6.170 6.170 0.000   625 6.170
MQGMB8 25/09/2014 Call 65.820 0.045 0.045 0.000   410 0.045
MQGMA8 25/09/2014 Put 65.820 7.300 7.300 0.000   0 7.300
MQGKW9 25/09/2014 Call 66.800 0.030 0.030 0.000   177 0.030
MQGKX9 25/09/2014 Put 66.800 8.280 8.280 0.000   0 8.280
MQGKU9 25/09/2014 Call 67.780 0.020 0.020 0.000   13 0.020
MQGKV9 25/09/2014 Put 67.780 9.260 9.260 0.000   0 9.260
MQGMD8 25/09/2014 Call 68.760 0.010 0.010 0.000   680 0.010
MQGME8 25/09/2014 Put 68.760 10.240 10.240 0.000   0 10.240
MQGZA9 30/10/2014 Call 0.010 58.895 58.895 0.000   0 58.895
MQGJ89 30/10/2014 Call 47.010 11.850 11.850 0.000   31 11.850
MQGJ79 30/10/2014 Put 47.010 0.030 0.030 0.000   10 0.030
MQGJ99 30/10/2014 Call 48.010 10.875 10.875 0.000   47 10.875
MQGJA9 30/10/2014 Put 48.010 0.055 0.055 0.000   0 0.055
MQGJC9 30/10/2014 Call 49.010 9.920 9.920 0.000   0 9.920
MQGJB9 30/10/2014 Put 49.010 0.090 0.090 0.000   62 0.090
MQGIF9 30/10/2014 Call 50.000 8.985 8.985 0.000   0 8.985
MQGIG9 30/10/2014 Put 50.000 0.145 0.145 0.000   6 0.145
MQGGX9 30/10/2014 Call 51.000 8.030 8.030 0.000   0 8.030
MQGGY9 30/10/2014 Put 51.000 0.200 0.200 0.000   63 0.200
MQGGZ9 30/10/2014 Call 52.000 7.090 7.090 0.000   0 7.090
MQGI19 30/10/2014 Put 52.000 0.265 0.265 0.000   30 0.265
MQGGT9 30/10/2014 Call 53.000 6.180 6.180 0.000   0 6.180
MQGGU9 30/10/2014 Put 53.000 0.355 0.355 0.000   159 0.355
MQGGV9 30/10/2014 Call 54.000 5.300 5.300 0.000   0 5.300
MQGGW9 30/10/2014 Put 54.000 0.480 0.480 0.000   96 0.480
MQGI29 30/10/2014 Call 55.000 4.465 4.465 0.000   0 4.465
MQGI39 30/10/2014 Put 55.000 0.640 0.640 0.000   689 0.640
MQGI69 30/10/2014 Call 56.000 3.685 3.685 0.000   0 3.685
MQGI79 30/10/2014 Put 56.000 0.855 0.855 0.000   101 0.855
MQGST9 30/10/2014 Call 56.010 3.670 3.670 0.000   0 3.670
MQGSU9 30/10/2014 Put 56.010 0.845 0.845 0.000   910 0.845
MQGSW9 30/10/2014 Call 56.510 3.305 3.305 0.000   0 3.305
MQGSV9 30/10/2014 Put 56.510 0.975 0.975 0.000   10 0.975
MQGI89 30/10/2014 Call 57.000 2.965 2.965 0.000   7 2.965
MQGI99 30/10/2014 Put 57.000 1.140 1.140 0.000   24 1.140
MQGUL9 30/10/2014 Call 57.010 2.955 2.955 0.000   0 2.955
MQGUM9 30/10/2014 Put 57.010 1.120 1.120 0.000   50 1.120
MQGI49 30/10/2014 Call 58.000 2.325 2.325 2.330 45 115 2.325
MQGI59 30/10/2014 Put 58.000 1.500 1.500 0.000   1,134 1.500
MQGUQ9 30/10/2014 Call 58.010 2.315 2.315 2.150 50 54 2.315
MQGUN9 30/10/2014 Put 58.010 1.475 1.475 0.000   50 1.475
MQGIR9 30/10/2014 Call 59.000 1.765 1.765 0.000   80 1.765
MQGIS9 30/10/2014 Put 59.000 1.945 1.945 0.000   375 1.945
MQGUR9 30/10/2014 Call 59.010 1.755 1.755 0.000   230 1.755
MQGUS9 30/10/2014 Put 59.010 1.910 1.910 0.000   200 1.910
MQGIP9 30/10/2014 Call 60.000 1.300 1.300 0.000   498 1.300
MQGIQ9 30/10/2014 Put 60.000 2.490 2.490 0.000   44 2.490
MQGUW9 30/10/2014 Call 60.010 1.290 1.290 0.000   0 1.290
MQGUT9 30/10/2014 Put 60.010 2.440 2.440 0.000   160 2.440
MQGIN9 30/10/2014 Call 61.000 0.925 0.925 0.000   334 0.925
MQGIO9 30/10/2014 Put 61.000 3.130 3.130 0.000   19 3.130
MQGUX9 30/10/2014 Call 61.010 0.920 0.920 0.000   0 0.920
MQGUY9 30/10/2014 Put 61.010 3.060 3.060 0.000   0 3.060
MQGIL9 30/10/2014 Call 62.000 0.635 0.635 0.000   65 0.635
MQGIM9 30/10/2014 Put 62.000 3.865 3.865 0.000   0 3.865
MQGVE9 30/10/2014 Call 62.010 0.635 0.635 0.000   35 0.635
MQGVH9 30/10/2014 Put 62.010 3.770 3.770 0.000   0 3.770
MQGIJ9 30/10/2014 Call 63.000 0.420 0.420 0.000   305 0.420
MQGIK9 30/10/2014 Put 63.000 4.685 4.685 0.000   0 4.685
MQGVJ9 30/10/2014 Call 63.010 0.425 0.425 0.000   0 0.425
MQGVI9 30/10/2014 Put 63.010 4.555 4.555 0.000   0 4.555
MQGIH9 30/10/2014 Call 64.000 0.275 0.275 0.000   815 0.275
MQGII9 30/10/2014 Put 64.000 5.570 5.570 0.000   10 5.570
MQGWO9 30/10/2014 Call 64.010 0.275 0.275 0.000   0 0.275
MQGWP9 30/10/2014 Put 64.010 5.405 5.405 0.000   10 5.405
MQGJ59 30/10/2014 Call 65.000 0.175 0.175 0.000   150 0.175
MQGJ69 30/10/2014 Put 65.000 6.515 6.515 0.000   0 6.515
MQGJX9 30/10/2014 Call 66.000 0.110 0.110 0.000   0 0.110
MQGJY9 30/10/2014 Put 66.000 7.485 7.485 0.000   0 7.485
MQGKY9 30/10/2014 Call 67.000 0.070 0.070 0.000   0 0.070
MQGKZ9 30/10/2014 Put 67.000 8.480 8.480 0.000   0 8.480
MQGM79 30/10/2014 Call 68.000 0.050 0.050 0.000   490 0.050
MQGM89 30/10/2014 Put 68.000 9.480 9.480 0.000   0 9.480
MQGZX9 27/11/2014 Call 51.000 8.175 8.175 0.000   0 8.175
MQGZY9 27/11/2014 Put 51.000 0.445 0.445 0.000   0 0.445
MQGWY9 27/11/2014 Call 51.010 7.260 7.260 0.000   0 7.260
MQGWZ9 27/11/2014 Put 51.010 0.450 0.450 0.000   0 0.450
MQGSH9 27/11/2014 Call 52.000 7.260 7.260 0.000   0 7.260
MQGSM9 27/11/2014 Put 52.000 0.585 0.585 0.000   50 0.585
MQGX29 27/11/2014 Call 52.010 6.390 6.390 0.000   0 6.390
MQGX19 27/11/2014 Put 52.010 0.580 0.580 0.000   20 0.580
MQGRZ9 27/11/2014 Call 53.000 6.375 6.375 6.150 20 20 6.375
MQGS19 27/11/2014 Put 53.000 0.750 0.750 0.000   37 0.750
MQGX39 27/11/2014 Call 53.010 5.550 5.550 0.000   25 5.550
MQGX49 27/11/2014 Put 53.010 0.745 0.745 0.000   120 0.745
MQGQS9 27/11/2014 Call 54.000 5.510 5.510 5.160 20 145 5.510
MQGQT9 27/11/2014 Put 54.000 0.960 0.960 0.000   0 0.960
MQGX69 27/11/2014 Call 54.010 4.745 4.745 0.000   0 4.745
MQGX59 27/11/2014 Put 54.010 0.950 0.950 0.000   120 0.950
MQGQU9 27/11/2014 Call 55.000 4.695 4.695 0.000   0 4.695
MQGQV9 27/11/2014 Put 55.000 1.215 1.215 0.000   136 1.215
MQGX79 27/11/2014 Call 55.010 4.000 4.000 0.000   0 4.000
MQGX89 27/11/2014 Put 55.010 1.210 1.210 0.000   710 1.210
MQGQW9 27/11/2014 Call 56.000 3.945 3.945 0.000   0 3.945
MQGQX9 27/11/2014 Put 56.000 1.540 1.540 0.000   418 1.540
MQGR79 27/11/2014 Call 57.000 3.260 3.260 0.000   0 3.260
MQGR89 27/11/2014 Put 57.000 1.930 1.930 0.000   48 1.930
MQGQO9 27/11/2014 Call 58.000 2.640 2.640 0.000   140 2.640
MQGQP9 27/11/2014 Put 58.000 2.395 2.395 0.000   36 2.395
MQGQQ9 27/11/2014 Call 59.000 2.095 2.095 0.000   0 2.095
MQGQR9 27/11/2014 Put 59.000 2.930 2.930 0.000   0 2.930
MQGZC9 27/11/2014 Call 59.010 1.705 1.705 0.000   0 1.705
MQGZB9 27/11/2014 Put 59.010 2.905 2.905 0.000   0 2.905
MQGQ29 27/11/2014 Call 60.000 1.625 1.625 0.000   20 1.625
MQGQ39 27/11/2014 Put 60.000 3.545 3.545 0.000   12 3.545
MQGZD9 27/11/2014 Call 60.010 1.315 1.315 0.000   0 1.315
MQGZE9 27/11/2014 Put 60.010 3.515 3.515 0.000   0 3.515
MQGQK9 27/11/2014 Call 61.000 1.235 1.235 0.000   0 1.235
MQGQN9 27/11/2014 Put 61.000 4.230 4.230 0.000   0 4.230
MQGXL9 27/11/2014 Call 61.010 0.995 0.995 0.810 5 226 0.995
MQGXK9 27/11/2014 Put 61.010 4.205 4.205 0.000   200 4.205
MQGPT9 27/11/2014 Call 62.000 0.925 0.925 0.000   0 0.925
MQGPU9 27/11/2014 Put 62.000 4.985 4.985 0.000   0 4.985
MQGXM9 27/11/2014 Call 62.010 0.740 0.740 0.000   27 0.740
MQGXN9 27/11/2014 Put 62.010 4.955 4.955 0.000   0 4.955
MQGPV9 27/11/2014 Call 63.000 0.675 0.675 0.000   0 0.675
MQGPW9 27/11/2014 Put 63.000 5.805 5.805 0.000   0 5.805
MQGXP9 27/11/2014 Call 63.010 0.545 0.545 0.000   12 0.545
MQGXO9 27/11/2014 Put 63.010 5.770 5.770 0.000   0 5.770
MQGPX9 27/11/2014 Call 64.000 0.485 0.485 0.000   0 0.485
MQGPY9 27/11/2014 Put 64.000 6.665 6.665 0.000   0 6.665
MQGWQ9 27/11/2014 Call 64.010 0.390 0.390 0.000   4 0.390
MQGWR9 27/11/2014 Put 64.010 6.625 6.625 0.000   0 6.625
MQGPZ9 27/11/2014 Call 65.000 0.340 0.340 0.000   0 0.340
MQGQ19 27/11/2014 Put 65.000 7.555 7.555 0.000   0 7.555
MQGR99 27/11/2014 Call 66.000 0.235 0.235 0.000   0 0.235
MQGRF9 27/11/2014 Put 66.000 8.475 8.475 0.000   0 8.475
MQGQY9 27/11/2014 Call 67.000 0.165 0.165 0.000   0 0.165
MQGR69 27/11/2014 Put 67.000 9.410 9.410 0.000   0 9.410
MQGTW9 27/11/2014 Call 68.000 0.115 0.115 0.000   50 0.115
MQGTX9 27/11/2014 Put 68.000 10.355 10.355 0.000   0 10.355
MQGXJ7 18/12/2014 Call 0.010 57.900 57.900 0.000   6,395 57.900
MQGR87 18/12/2014 Call 19.650 39.020 39.020 0.000   0 39.020
MQGR77 18/12/2014 Put 19.650 0.004 0.004 0.000   1,007 0.004
MQGY68 18/12/2014 Call 20.630 38.045 38.045 0.000   0 38.045
MQGY78 18/12/2014 Put 20.630 0.007 0.007 0.000   106 0.007
MQGSM8 18/12/2014 Call 23.590 33.990 33.990 0.000   15 33.990
MQGSL8 18/12/2014 Put 23.590 0.015 0.015 0.000   0 0.015
MQGUW7 18/12/2014 Call 24.560 34.145 34.145 0.000   0 34.145
MQGUX7 18/12/2014 Put 24.560 0.020 0.020 0.000   120 0.020
MQGW58 18/12/2014 Call 26.520 32.200 32.200 0.000   0 32.200
MQGW68 18/12/2014 Put 26.520 0.030 0.030 0.000   20 0.030
MQGW38 18/12/2014 Call 27.510 31.215 31.215 0.000   0 31.215
MQGW48 18/12/2014 Put 27.510 0.030 0.030 0.000   157 0.030
MQGWF8 18/12/2014 Call 28.490 30.245 30.245 0.000   0 30.245
MQGWG8 18/12/2014 Put 28.490 0.035 0.035 0.000   159 0.035
MQGUY7 18/12/2014 Call 29.470 29.270 29.270 0.000   0 29.270
MQGUZ7 18/12/2014 Put 29.470 0.035 0.035 0.000   140 0.035
MQGMD9 18/12/2014 Call 29.480 28.160 28.160 0.000   4 28.160
MQGME9 18/12/2014 Put 29.480 0.035 0.035 0.000   0 0.035
MQGWT8 18/12/2014 Call 30.450 28.300 28.300 0.000   0 28.300
MQGWU8 18/12/2014 Put 30.450 0.040 0.040 0.000   540 0.040
MQGLD9 18/12/2014 Call 31.430 27.325 27.325 0.000   0 27.325
MQGLE9 18/12/2014 Put 31.430 0.040 0.040 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 26.345 26.345 0.000   0 26.345
MQGMO9 18/12/2014 Put 32.420 0.040 0.040 0.000   576 0.040
MQGUF9 18/12/2014 Call 32.430 25.240 25.240 0.000   0 25.240
MQGUG9 18/12/2014 Put 32.430 0.040 0.040 0.000   0 0.040
MQGV17 18/12/2014 Call 34.380 24.400 24.400 0.000   67 24.400
MQGV27 18/12/2014 Put 34.380 0.045 0.045 0.000   545 0.045
MQGUI9 18/12/2014 Call 34.390 23.305 23.305 0.000   10 23.305
MQGUH9 18/12/2014 Put 34.390 0.045 0.045 0.000   0 0.045
MQGXY9 18/12/2014 Call 35.360 23.425 23.425 0.000   0 23.425
MQGXZ9 18/12/2014 Put 35.360 0.050 0.050 0.000   60 0.050
MQGUJ9 18/12/2014 Call 35.370 22.335 22.335 0.000   80 22.335
MQGUK9 18/12/2014 Put 35.370 0.050 0.050 0.000   0 0.050
MQGIY7 18/12/2014 Call 37.330 21.470 21.470 0.000   0 21.470
MQGIZ7 18/12/2014 Put 37.330 0.055 0.055 0.000   37 0.055
MQGNK7 18/12/2014 Call 38.310 20.500 20.500 0.000   0 20.500
MQGNL7 18/12/2014 Put 38.310 0.060 0.060 0.000   10 0.060
MQGV37 18/12/2014 Call 39.290 19.530 19.530 0.000   0 19.530
MQGV47 18/12/2014 Put 39.290 0.070 0.070 0.000   185 0.070
MQGVG7 18/12/2014 Call 41.260 17.580 17.580 0.000   0 17.580
MQGVH7 18/12/2014 Put 41.260 0.090 0.090 0.000   1,350 0.090
MQGP99 18/12/2014 Call 41.270 16.530 16.530 0.000   10 16.530
MQGPK9 18/12/2014 Put 41.270 0.090 0.090 0.000   0 0.090
MQGWJ7 18/12/2014 Call 42.240 16.610 16.610 0.000   0 16.610
MQGWK7 18/12/2014 Put 42.240 0.105 0.105 0.000   287 0.105
MQGPM9 18/12/2014 Call 42.250 15.570 15.570 0.000   16 15.570
MQGPL9 18/12/2014 Put 42.250 0.105 0.105 0.000   0 0.105
MQGGP7 18/12/2014 Call 43.220 15.645 15.645 0.000   0 15.645
MQGGO7 18/12/2014 Put 43.220 0.125 0.125 0.000   90 0.125
MQGV57 18/12/2014 Call 44.200 14.680 14.680 0.000   0 14.680
MQGV67 18/12/2014 Put 44.200 0.145 0.145 0.000   653 0.145
MQGYE8 18/12/2014 Call 44.210 13.670 13.670 0.000   100 13.670
MQGYF8 18/12/2014 Put 44.210 0.145 0.145 0.000   20 0.145
MQGYH8 18/12/2014 Call 44.710 13.185 13.185 0.000   0 13.185
MQGYG8 18/12/2014 Put 44.710 0.160 0.160 0.000   10 0.160
MQGG97 18/12/2014 Call 45.190 13.705 13.705 0.000   0 13.705
MQGG87 18/12/2014 Put 45.190 0.175 0.175 0.000   1,256 0.175
MQGYI8 18/12/2014 Call 45.200 12.715 12.715 0.000   55 12.715
MQGYJ8 18/12/2014 Put 45.200 0.170 0.170 0.000   250 0.170
MQGJO7 18/12/2014 Call 46.170 12.750 12.750 0.000   0 12.750
MQGJN7 18/12/2014 Put 46.170 0.210 0.210 0.000   826 0.210
MQGGQ7 18/12/2014 Call 47.150 11.795 11.795 0.000   0 11.795
MQGGR7 18/12/2014 Put 47.150 0.250 0.250 0.000   704 0.250
MQGM28 18/12/2014 Call 47.640 11.320 11.320 0.000   0 11.320
MQGM38 18/12/2014 Put 47.640 0.280 0.280 0.000   250 0.280
MQGQI8 18/12/2014 Call 47.650 10.390 10.390 0.000   35 10.390
MQGQJ8 18/12/2014 Put 47.650 0.275 0.275 0.000   110 0.275
MQGJP7 18/12/2014 Call 48.130 10.850 10.850 0.000   0 10.850
MQGJQ7 18/12/2014 Put 48.130 0.310 0.310 0.000   256 0.310
MQGQL8 18/12/2014 Call 48.140 9.930 9.930 0.000   0 9.930
MQGQK8 18/12/2014 Put 48.140 0.305 0.305 0.000   20 0.305
MQGLK7 18/12/2014 Call 48.630 10.370 10.370 0.000   0 10.370
MQGLL7 18/12/2014 Put 48.630 0.340 0.340 0.000   0 0.340
MQGQM8 18/12/2014 Call 48.640 9.470 9.470 0.000   0 9.470
MQGQN8 18/12/2014 Put 48.640 0.340 0.340 0.000   220 0.340
MQGGK7 18/12/2014 Call 49.120 9.905 9.905 0.000   0 9.905
MQGGL7 18/12/2014 Put 49.120 0.380 0.380 0.000   476 0.380
MQGGL8 18/12/2014 Call 50.100 8.985 8.985 0.000   100 8.985
MQGGK8 18/12/2014 Put 50.100 0.470 0.470 0.000   319 0.470
MQGMV9 18/12/2014 Call 50.110 8.145 8.145 0.000   40 8.145
MQGMW9 18/12/2014 Put 50.110 0.470 0.470 0.000   120 0.470
MQGMY9 18/12/2014 Call 50.600 7.720 7.720 0.000   0 7.720
MQGMX9 18/12/2014 Put 50.600 0.525 0.525 0.000   0 0.525
MQGGM8 18/12/2014 Call 51.080 8.090 8.090 0.000   265 8.090
MQGGN8 18/12/2014 Put 51.080 0.590 0.590 0.000   915 0.590
MQGMZ9 18/12/2014 Call 51.090 7.295 7.295 0.000   10 7.295
MQGN19 18/12/2014 Put 51.090 0.585 0.585 0.000   0 0.585
MQGN39 18/12/2014 Call 51.580 6.885 6.885 0.000   0 6.885
MQGN29 18/12/2014 Put 51.580 0.650 0.650 0.000   0 0.650
MQGGP8 18/12/2014 Call 52.060 7.210 7.210 0.000   67 7.210
MQGGO8 18/12/2014 Put 52.060 0.735 0.735 0.000   318 0.735
MQGN49 18/12/2014 Call 52.560 6.080 6.080 0.000   0 6.080
MQGN59 18/12/2014 Put 52.560 0.815 0.815 0.000   98 0.815
MQGGQ8 18/12/2014 Call 53.050 6.355 6.355 0.000   108 6.355
MQGGR8 18/12/2014 Put 53.050 0.920 0.920 0.000   360 0.920
MQGGT8 18/12/2014 Call 54.030 5.555 5.555 0.000   132 5.555
MQGGS8 18/12/2014 Put 54.030 1.145 1.145 0.000   167 1.145
MQGC97 18/12/2014 Call 55.010 4.785 4.785 0.000   70 4.785
MQGCF7 18/12/2014 Put 55.010 1.420 1.420 0.000   454 1.420
MQGMG9 18/12/2014 Call 55.510 3.915 3.915 0.000   0 3.915
MQGMF9 18/12/2014 Put 55.510 1.555 1.555 0.000   1,080 1.555
MQGCO9 18/12/2014 Call 55.990 4.065 4.065 0.000   404 4.065
MQGCN9 18/12/2014 Put 55.990 1.740 1.740 0.000   422 1.740
MQGMH9 18/12/2014 Call 56.000 3.600 3.600 0.000   0 3.600
MQGMI9 18/12/2014 Put 56.000 1.725 1.725 0.000   93 1.725
MQGMK9 18/12/2014 Call 56.490 3.295 3.295 0.000   0 3.295
MQGMJ9 18/12/2014 Put 56.490 1.910 1.910 0.000   0 1.910
MQGCP9 18/12/2014 Call 56.980 3.400 3.400 0.000   786 3.400
MQGCQ9 18/12/2014 Put 56.980 2.145 2.145 0.000   52 2.145
MQGP29 18/12/2014 Call 56.990 3.005 3.005 0.000   0 3.005
MQGP19 18/12/2014 Put 56.990 2.115 2.115 0.000   0 2.115
MQGCS9 18/12/2014 Call 57.960 2.805 2.805 0.000 100 218 2.805
MQGCR9 18/12/2014 Put 57.960 2.605 2.605 0.000 100 210 2.605
MQGNT9 18/12/2014 Call 57.970 2.475 2.475 2.250 19 69 2.475
MQGNS9 18/12/2014 Put 57.970 2.565 2.565 0.000   795 2.565
MQGDR8 18/12/2014 Call 58.940 2.280 2.280 0.000   253 2.280
MQGDS8 18/12/2014 Put 58.940 0.010 0.010 0.010 1,615 0  
MQGCO8 18/12/2014 Call 59.920 1.815 1.815 0.000   329 1.815
MQGCP8 18/12/2014 Put 59.920 3.715 3.715 0.000   63 3.715
MQGCR8 18/12/2014 Call 60.900 1.430 1.430 0.000   69 1.430
MQGCQ8 18/12/2014 Put 60.900 4.375 4.375 0.000   33 4.375
MQGCS8 18/12/2014 Call 61.890 1.100 1.100 0.000   31 1.100
MQGCT8 18/12/2014 Put 61.890 5.100 5.100 0.000   0 5.100
MQGSX9 18/12/2014 Call 61.900 0.980 0.980 0.000   10 0.980
MQGSY9 18/12/2014 Put 61.900 5.025 5.025 0.000   10 5.025
MQGCV8 18/12/2014 Call 62.870 0.840 0.840 0.000   110 0.840
MQGCU8 18/12/2014 Put 62.870 5.860 5.860 0.000   0 5.860
MQGT19 18/12/2014 Call 62.880 0.750 0.750 0.000   0 0.750
MQGSZ9 18/12/2014 Put 62.880 5.780 5.780 0.000   0 5.780
MQGCW8 18/12/2014 Call 63.850 0.625 0.625 0.000   32 0.625
MQGCX8 18/12/2014 Put 63.850 6.670 6.670 0.000   366 6.670
MQGCZ8 18/12/2014 Call 64.830 0.460 0.460 0.000   10 0.460
MQGCY8 18/12/2014 Put 64.830 7.525 7.525 0.000   108 7.525
MQGJZ9 18/12/2014 Call 65.820 0.335 0.335 0.000   122 0.335
MQGK19 18/12/2014 Put 65.820 8.410 8.410 0.000   0 8.410
MQGL19 18/12/2014 Call 66.800 0.240 0.240 0.000   21 0.240
MQGL29 18/12/2014 Put 66.800 9.320 9.320 0.000   0 9.320
MQGL39 18/12/2014 Call 67.780 0.170 0.170 0.000   0 0.170
MQGL49 18/12/2014 Put 67.780 10.240 10.240 0.000   0 10.240
MQGJN8 18/12/2014 Call 78.590 0.002 0.002 0.000   216 0.002
MQGJO8 18/12/2014 Put 78.590 20.795 20.795 0.000   1,277 20.795
MQGMU9 18/12/2014 Call 78.600 0.002 0.002 0.000   0 0.002
MQGMT9 18/12/2014 Put 78.600 20.630 20.630 0.000   37 20.630
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.625 26.625 0.000   1,007 26.625
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.525 30.525 0.000   450 30.525
MQGZG9 29/01/2015 Call 48.010 10.270 10.270 0.000   0 10.270
MQGZF9 29/01/2015 Put 48.010 0.325 0.325 0.000   0 0.325
MQGZH9 29/01/2015 Call 49.010 9.395 9.395 0.000   0 9.395
MQGZI9 29/01/2015 Put 49.010 0.445 0.445 0.000   0 0.445
MQGZK9 29/01/2015 Call 50.010 8.555 8.555 0.000   0 8.555
MQGZJ9 29/01/2015 Put 50.010 0.590 0.590 0.000   0 0.590
MQGB17 29/01/2015 Call 51.000 8.275 8.275 0.000   0 8.275
MQGB27 29/01/2015 Put 51.000 0.780 0.780 0.000   0 0.780
MQGZL9 29/01/2015 Call 51.010 7.745 7.745 0.000   0 7.745
MQGZM9 29/01/2015 Put 51.010 0.775 0.775 0.000   0 0.775
MQGZV9 29/01/2015 Call 52.000 7.410 7.410 0.000   0 7.410
MQGZW9 29/01/2015 Put 52.000 0.965 0.965 0.000   0 0.965
MQGZO9 29/01/2015 Call 52.010 6.925 6.925 0.000   0 6.925
MQGZN9 29/01/2015 Put 52.010 0.950 0.950 0.000   400 0.950
MQGZ49 29/01/2015 Call 53.000 6.565 6.565 0.000   0 6.565
MQGZ59 29/01/2015 Put 53.000 1.180 1.180 0.000 12 12 1.180
MQGZ29 29/01/2015 Call 54.000 5.770 5.770 0.000   0 5.770
MQGZ39 29/01/2015 Put 54.000 1.440 1.440 0.000   24 1.440
MQGYM9 29/01/2015 Call 55.000 5.025 5.025 0.000   0 5.025
MQGYN9 29/01/2015 Put 55.000 1.755 1.755 0.000 12 12 1.755
MQGYK9 29/01/2015 Call 56.000 4.310 4.310 0.000   0 4.310
MQGYL9 29/01/2015 Put 56.000 2.105 2.105 0.000   24 2.105
MQGYI9 29/01/2015 Call 57.000 3.665 3.665 0.000   0 3.665
MQGYJ9 29/01/2015 Put 57.000 2.525 2.525 0.000   12 2.525
MQGZ89 29/01/2015 Call 58.000 3.080 3.080 0.000   0 3.080
MQGZ99 29/01/2015 Put 58.000 3.000 3.000 0.000   0 3.000
MQGYG9 29/01/2015 Call 59.000 2.545 2.545 0.000   0 2.545
MQGYH9 29/01/2015 Put 59.000 3.520 3.520 0.000   0 3.520
MQGYE9 29/01/2015 Call 60.000 2.085 2.085 0.000   0 2.085
MQGYF9 29/01/2015 Put 60.000 4.105 4.105 0.000   0 4.105
MQGYQ9 29/01/2015 Call 61.000 1.695 1.695 0.000   0 1.695
MQGYR9 29/01/2015 Put 61.000 4.745 4.745 0.000   0 4.745
MQGYO9 29/01/2015 Call 62.000 1.360 1.360 0.000   0 1.360
MQGYP9 29/01/2015 Put 62.000 5.430 5.430 0.000   0 5.430
MQGYW9 29/01/2015 Call 63.000 1.065 1.065 0.000   0 1.065
MQGYX9 29/01/2015 Put 63.000 6.170 6.170 0.000   0 6.170
MQGYZ9 29/01/2015 Call 64.000 0.840 0.840 0.000   0 0.840
MQGZ19 29/01/2015 Put 64.000 6.960 6.960 0.000   0 6.960
MQGYS9 29/01/2015 Call 65.000 0.650 0.650 0.000   0 0.650
MQGYT9 29/01/2015 Put 65.000 7.780 7.780 0.000   0 7.780
MQGYU9 29/01/2015 Call 66.000 0.490 0.490 0.000   0 0.490
MQGYV9 29/01/2015 Put 66.000 8.650 8.650 0.000   0 8.650
MQGZ69 29/01/2015 Call 67.000 0.360 0.360 0.000   0 0.360
MQGZ79 29/01/2015 Put 67.000 9.540 9.540 0.000   0 9.540
MQGEV9 26/03/2015 Call 0.010 58.320 58.320 0.000   0 58.320
MQGNU9 26/03/2015 Call 39.300 18.790 18.790 0.000   190 18.790
MQGNV9 26/03/2015 Put 39.300 0.075 0.075 0.000   0 0.075
MQGT79 26/03/2015 Call 42.250 16.015 16.015 0.000   0 16.015
MQGT29 26/03/2015 Put 42.250 0.205 0.205 0.000   0 0.205
MQGRS8 26/03/2015 Call 43.220 15.700 15.700 0.000   0 15.700
MQGRT8 26/03/2015 Put 43.220 0.270 0.270 0.000   46 0.270
MQGK59 26/03/2015 Call 43.230 15.120 15.120 0.000   49 15.120
MQGK49 26/03/2015 Put 43.230 0.270 0.270 0.000   0 0.270
MQGK99 26/03/2015 Call 45.200 13.270 13.270 0.000   15 13.270
MQGK89 26/03/2015 Put 45.200 0.380 0.380 0.000   600 0.380
MQGRW8 26/03/2015 Call 46.170 12.840 12.840 0.000   50 12.840
MQGRX8 26/03/2015 Put 46.170 0.455 0.455 0.000   0 0.455
MQGKA9 26/03/2015 Call 46.180 12.360 12.360 0.000   25 12.360
MQGKB9 26/03/2015 Put 46.180 0.450 0.450 0.000   100 0.450
MQGTG8 26/03/2015 Call 47.150 11.920 11.920 0.000   0 11.920
MQGTH8 26/03/2015 Put 47.150 0.545 0.545 0.000   0 0.545
MQGKD9 26/03/2015 Call 47.160 11.470 11.470 0.000   0 11.470
MQGKC9 26/03/2015 Put 47.160 0.535 0.535 0.000   350 0.535
MQGXA8 26/03/2015 Call 48.130 11.010 11.010 0.000   50 11.010
MQGXB8 26/03/2015 Put 48.130 0.645 0.645 0.000   250 0.645
MQGG39 26/03/2015 Call 48.630 10.555 10.555 0.000   0 10.555
MQGG49 26/03/2015 Put 48.630 0.710 0.710 0.000   0 0.710
MQGZB8 26/03/2015 Call 49.120 10.115 10.115 0.000   0 10.115
MQGZC8 26/03/2015 Put 49.120 0.775 0.775 0.000   0 0.775
MQGDR9 26/03/2015 Call 50.100 9.245 9.245 0.000   0 9.245
MQGDS9 26/03/2015 Put 50.100 0.910 0.910 0.000   0 0.910
MQGN69 26/03/2015 Call 50.110 8.935 8.935 0.000   0 8.935
MQGN79 26/03/2015 Put 50.110 0.900 0.900 0.000   110 0.900
MQGN99 26/03/2015 Call 50.600 8.535 8.535 0.000   0 8.535
MQGN89 26/03/2015 Put 50.600 0.980 0.980 0.000   0 0.980
MQGBI9 26/03/2015 Call 51.080 8.405 8.405 0.000   0 8.405
MQGBJ9 26/03/2015 Put 51.080 1.095 1.095 0.000   0 1.095
MQGNK9 26/03/2015 Call 51.090 8.140 8.140 0.000   0 8.140
MQGNL9 26/03/2015 Put 51.090 1.070 1.070 0.000   100 1.070
MQGNN9 26/03/2015 Call 51.580 7.755 7.755 0.000   0 7.755
MQGNM9 26/03/2015 Put 51.580 1.160 1.160 0.000   0 1.160
MQGDT9 26/03/2015 Call 52.060 7.595 7.595 0.000   0 7.595
MQGDU9 26/03/2015 Put 52.060 1.285 1.285 0.000   6 1.285
MQGJM9 26/03/2015 Call 52.070 7.375 7.375 0.000   30 7.375
MQGJL9 26/03/2015 Put 52.070 1.265 1.265 0.000   30 1.265
MQGNO9 26/03/2015 Call 52.560 7.000 7.000 0.000   0 7.000
MQGNP9 26/03/2015 Put 52.560 1.375 1.375 0.000   7 1.375
MQGCI7 26/03/2015 Call 53.050 6.815 6.815 0.000   0 6.815
MQGCJ7 26/03/2015 Put 53.050 1.530 1.530 0.000   120 1.530
MQGJN9 26/03/2015 Call 53.060 6.630 6.630 0.000   0 6.630
MQGJO9 26/03/2015 Put 53.060 1.490 1.490 0.000   0 1.490
MQGDZ9 26/03/2015 Call 54.030 6.075 6.075 0.000   0 6.075
MQGE19 26/03/2015 Put 54.030 1.790 1.790 0.000   0 1.790
MQGJQ9 26/03/2015 Call 54.040 5.930 5.930 0.000   0 5.930
MQGJP9 26/03/2015 Put 54.040 1.755 1.755 0.000   0 1.755
MQGCG7 26/03/2015 Call 55.010 5.385 5.385 0.000   80 5.385
MQGCH7 26/03/2015 Put 55.010 2.110 2.110 0.000   20 2.110
MQGDP9 26/03/2015 Call 55.990 4.730 4.730 0.000   3 4.730
MQGDQ9 26/03/2015 Put 55.990 2.460 2.460 0.000   65 2.460
MQGFH7 26/03/2015 Call 56.980 4.120 4.120 0.000   50 4.120
MQGFI7 26/03/2015 Put 56.980 2.865 2.865 0.000   500 2.865
MQGNY9 26/03/2015 Call 56.990 4.050 4.050 0.000   0 4.050
MQGNZ9 26/03/2015 Put 56.990 2.785 2.785 0.000   0 2.785
MQGDX9 26/03/2015 Call 57.960 3.570 3.570 0.000   0 3.570
MQGDY9 26/03/2015 Put 57.960 3.315 3.315 0.000   20 3.315
MQGNX9 26/03/2015 Call 57.970 3.515 3.515 0.000   21 3.515
MQGNW9 26/03/2015 Put 57.970 3.220 3.220 0.000   501 3.220
MQGMQ7 26/03/2015 Call 58.940 3.050 3.050 0.000   0 3.050
MQGMR7 26/03/2015 Put 58.940 3.805 3.805 0.000   10 3.805
MQGE29 26/03/2015 Call 59.920 2.610 2.610 0.000   10 2.610
MQGE39 26/03/2015 Put 59.920 4.360 4.360 0.000   20 4.360
MQGTD7 26/03/2015 Call 60.900 2.195 2.195 0.000   0 2.195
MQGTE7 26/03/2015 Put 60.900 4.955 4.955 0.000   0 4.955
MQGE49 26/03/2015 Call 61.890 1.845 1.845 0.000   0 1.845
MQGE59 26/03/2015 Put 61.890 5.625 5.625 0.000   0 5.625
MQGZP9 26/03/2015 Call 61.900 1.830 1.830 0.000   0 1.830
MQGZQ9 26/03/2015 Put 61.900 5.430 5.430 0.000   0 5.430
MQGYE7 26/03/2015 Call 62.870 1.540 1.540 0.000   24 1.540
MQGYF7 26/03/2015 Put 62.870 6.325 6.325 0.000   72 6.325
MQGZS9 26/03/2015 Call 62.880 1.525 1.525 0.000   0 1.525
MQGZR9 26/03/2015 Put 62.880 6.100 6.100 0.000   0 6.100
MQGDN9 26/03/2015 Call 63.850 1.265 1.265 0.000   0 1.265
MQGDO9 26/03/2015 Put 63.850 7.060 7.060 0.000   0 7.060
MQGZT9 26/03/2015 Call 63.860 1.260 1.260 0.000   0 1.260
MQGZU9 26/03/2015 Put 63.860 6.810 6.810 0.000   0 6.810
MQGTZ8 26/03/2015 Call 64.830 1.040 1.040 0.000   50 1.040
MQGU18 26/03/2015 Put 64.830 7.830 7.830 0.000   0 7.830
MQGK29 26/03/2015 Call 65.820 0.840 0.840 0.000   1 0.840
MQGK39 26/03/2015 Put 65.820 8.635 8.635 0.000   0 8.635
MQGL79 26/03/2015 Call 66.800 0.690 0.690 0.000   0 0.690
MQGL89 26/03/2015 Put 66.800 9.480 9.480 0.000   0 9.480
MQGL59 26/03/2015 Call 67.780 0.560 0.560 0.000   52 0.560
MQGL69 26/03/2015 Put 67.780 10.395 10.395 0.000   0 10.395
MQGWH9 25/06/2015 Call 0.010 56.820 56.820 0.000   0 56.820
MQGCV9 25/06/2015 Call 23.580 35.115 35.115 0.000   0 35.115
MQGCW9 25/06/2015 Put 23.580 0.050 0.050 0.000   56 0.050
MQGCJ9 25/06/2015 Call 24.560 34.140 34.140 0.000   0 34.140
MQGCK9 25/06/2015 Put 24.560 0.060 0.060 0.000   54 0.060
MQGCL9 25/06/2015 Call 25.540 33.170 33.170 0.000   0 33.170
MQGCM9 25/06/2015 Put 25.540 0.070 0.070 0.000   8 0.070
MQGD29 25/06/2015 Call 26.520 32.195 32.195 0.000   0 32.195
MQGD39 25/06/2015 Put 26.520 0.080 0.080 0.000   28 0.080
MQGCZ9 25/06/2015 Call 28.490 30.240 30.240 0.000   0 30.240
MQGD19 25/06/2015 Put 28.490 0.105 0.105 0.000   2 0.105
MQGCX9 25/06/2015 Call 29.470 29.265 29.265 0.000   0 29.265
MQGCY9 25/06/2015 Put 29.470 0.125 0.125 0.000   20 0.125
MQGDV9 25/06/2015 Call 30.450 28.295 28.295 0.000   0 28.295
MQGDW9 25/06/2015 Put 30.450 0.140 0.140 0.000   24 0.140
MQGJG9 25/06/2015 Call 34.380 24.400 24.400 0.000   0 24.400
MQGJF9 25/06/2015 Put 34.380 0.235 0.235 0.000   150 0.235
MQGWL7 25/06/2015 Call 42.240 16.690 16.690 0.000   0 16.690
MQGWM7 25/06/2015 Put 42.240 0.635 0.635 0.000   200 0.635
MQGS38 25/06/2015 Call 46.170 12.970 12.970 0.000   0 12.970
MQGS48 25/06/2015 Put 46.170 1.035 1.035 0.000   350 1.035
MQGTI8 25/06/2015 Call 47.150 12.080 12.080 0.000   0 12.080
MQGTJ8 25/06/2015 Put 47.150 1.180 1.180 0.000   0 1.180
MQGXC8 25/06/2015 Call 48.130 11.200 11.200 0.000   0 11.200
MQGXD8 25/06/2015 Put 48.130 1.345 1.345 0.000   350 1.345
MQGZD8 25/06/2015 Call 49.120 10.340 10.340 0.000   186 10.340
MQGZE8 25/06/2015 Put 49.120 1.525 1.525 0.000   0 1.525
MQGBK9 25/06/2015 Call 51.080 8.710 8.710 0.000   16 8.710
MQGBL9 25/06/2015 Put 51.080 1.990 1.990 0.000   60 1.990
MQGWK9 25/06/2015 Call 52.060 7.950 7.950 0.000   0 7.950
MQGWL9 25/06/2015 Put 52.060 2.280 2.280 0.000   0 2.280
MQGCK7 25/06/2015 Call 53.050 7.210 7.210 0.000   0 7.210
MQGCL7 25/06/2015 Put 53.050 2.590 2.590 0.000   390 2.590
MQGVM9 25/06/2015 Call 54.030 6.525 6.525 0.000   0 6.525
MQGVN9 25/06/2015 Put 54.030 2.950 2.950 0.000   0 2.950
MQGCM7 25/06/2015 Call 55.010 5.870 5.870 0.000   0 5.870
MQGCN7 25/06/2015 Put 55.010 3.335 3.335 0.000   610 3.335
MQGVK9 25/06/2015 Call 55.990 5.260 5.260 0.000   0 5.260
MQGVL9 25/06/2015 Put 55.990 3.760 3.760 0.000   750 3.760
MQGFP7 25/06/2015 Call 56.980 4.680 4.680 0.000   1,000 4.680
MQGFQ7 25/06/2015 Put 56.980 4.230 4.230 0.000   250 4.230
MQGVO9 25/06/2015 Call 57.960 4.155 4.155 0.000   0 4.155
MQGVP9 25/06/2015 Put 57.960 4.720 4.720 0.000   0 4.720
MQGMS7 25/06/2015 Call 58.940 3.660 3.660 0.000   0 3.660
MQGMT7 25/06/2015 Put 58.940 5.265 5.265 0.000   1,000 5.265
MQGVW9 25/06/2015 Call 59.920 3.215 3.215 0.000   50 3.215
MQGVX9 25/06/2015 Put 59.920 5.825 5.825 0.000   150 5.825
MQGTF7 25/06/2015 Call 60.900 2.805 2.805 0.000   15 2.805
MQGTG7 25/06/2015 Put 60.900 6.445 6.445 0.000   200 6.445
MQGVU9 25/06/2015 Call 61.890 2.435 2.435 0.000   500 2.435
MQGVV9 25/06/2015 Put 61.890 7.085 7.085 0.000   0 7.085
MQGYG7 25/06/2015 Call 62.870 2.105 2.105 0.000   250 2.105
MQGYH7 25/06/2015 Put 62.870 7.775 7.775 0.000   0 7.775
MQGVS9 25/06/2015 Call 63.850 1.805 1.805 0.000   0 1.805
MQGVT9 25/06/2015 Put 63.850 8.475 8.475 0.000   0 8.475
MQGU28 25/06/2015 Call 64.830 1.545 1.545 0.000   0 1.545
MQGU38 25/06/2015 Put 64.830 9.225 9.225 0.000   0 9.225
MQGVQ9 25/06/2015 Call 65.820 1.315 1.315 0.000   0 1.315
MQGVR9 25/06/2015 Put 65.820 9.995 9.995 0.000   0 9.995
MQGFO9 25/06/2015 Call 66.800 1.125 1.125 0.000   3 1.125
MQGFP9 25/06/2015 Put 66.800 10.785 10.785 0.000   0 10.785
MQGWI9 25/06/2015 Call 67.780 0.970 0.970 0.000   50 0.970
MQGWJ9 25/06/2015 Put 67.780 11.590 11.590 0.000   0 11.590
MQGL99 25/06/2015 Call 68.760 0.840 0.840 0.000   0 0.840
MQGLA9 25/06/2015 Put 68.760 12.410 12.410 0.000   0 12.410
MQGJZ7 24/09/2015 Call 46.170 13.645 13.645 0.000   0 13.645
MQGK17 24/09/2015 Put 46.170 1.695 1.695 0.000   0 1.695
MQGK47 24/09/2015 Call 47.150 12.900 12.900 0.000   0 12.900
MQGK57 24/09/2015 Put 47.150 1.925 1.925 0.000   0 1.925
MQGK27 24/09/2015 Call 48.130 12.180 12.180 0.000   0 12.180
MQGK37 24/09/2015 Put 48.130 2.205 2.205 0.000   0 2.205
MQGKA7 24/09/2015 Call 49.120 11.460 11.460 0.000   0 11.460
MQGKB7 24/09/2015 Put 49.120 2.495 2.495 0.000   0 2.495
MQGK67 24/09/2015 Call 51.080 10.165 10.165 0.000   0 10.165
MQGK77 24/09/2015 Put 51.080 3.150 3.150 0.000   0 3.150
MQGKC7 24/09/2015 Call 53.050 8.945 8.945 0.000   0 8.945
MQGKD7 24/09/2015 Put 53.050 3.895 3.895 0.000   0 3.895
MQGK87 24/09/2015 Call 55.010 7.845 7.845 0.000   0 7.845
MQGK97 24/09/2015 Put 55.010 4.750 4.750 0.000   0 4.750
MQGM27 24/09/2015 Call 56.980 6.855 6.855 0.000   0 6.855
MQGM37 24/09/2015 Put 56.980 5.725 5.725 0.000   500 5.725
MQGMU7 24/09/2015 Call 58.940 5.925 5.925 0.000   0 5.925
MQGMV7 24/09/2015 Put 58.940 6.770 6.770 0.000   0 6.770
MQGTH7 24/09/2015 Call 60.900 5.145 5.145 0.000   0 5.145
MQGTI7 24/09/2015 Put 60.900 7.925 7.925 0.000   0 7.925
MQGYI7 24/09/2015 Call 62.870 4.405 4.405 0.000   0 4.405
MQGYJ7 24/09/2015 Put 62.870 9.190 9.190 0.000   0 9.190
MQGU48 24/09/2015 Call 64.830 3.775 3.775 0.000   0 3.775
MQGU58 24/09/2015 Put 64.830 10.515 10.515 0.000   0 10.515
MQGFQ9 24/09/2015 Call 66.800 3.205 3.205 0.000   0 3.205
MQGFR9 24/09/2015 Put 66.800 11.955 11.955 0.000   0 11.955
MQGLH9 24/09/2015 Call 68.760 2.715 2.715 0.000   0 2.715
MQGLI9 24/09/2015 Put 68.760 13.455 13.455 0.000   0 13.455
MQGS27 17/12/2015 Call 40.280 18.765 18.765 0.000   0 18.765
MQGS37 17/12/2015 Put 40.280 1.180 1.180 0.000   10 1.180
MQGZJ7 17/12/2015 Call 43.220 16.205 16.205 0.000   0 16.205
MQGZK7 17/12/2015 Put 43.220 1.785 1.785 0.000   500 1.785
MQGSB8 17/12/2015 Call 46.170 13.895 13.895 0.000   0 13.895
MQGSC8 17/12/2015 Put 46.170 2.565 2.565 0.000   0 2.565
MQGTK8 17/12/2015 Call 47.150 13.165 13.165 0.000   0 13.165
MQGTL8 17/12/2015 Put 47.150 2.860 2.860 0.000   0 2.860
MQGXF8 17/12/2015 Call 48.130 12.490 12.490 0.000   0 12.490
MQGXG8 17/12/2015 Put 48.130 3.175 3.175 0.000   0 3.175
MQGZF8 17/12/2015 Call 49.120 11.835 11.835 0.000   0 11.835
MQGZG8 17/12/2015 Put 49.120 3.535 3.535 0.000   0 3.535
MQGBM9 17/12/2015 Call 51.080 10.585 10.585 0.000   0 10.585
MQGBO9 17/12/2015 Put 51.080 4.265 4.265 0.000   500 4.265
MQGCO7 17/12/2015 Call 53.050 9.470 9.470 0.000   0 9.470
MQGCP7 17/12/2015 Put 53.050 5.135 5.135 0.000   0 5.135
MQGCQ7 17/12/2015 Call 55.010 8.435 8.435 0.000   0 8.435
MQGCR7 17/12/2015 Put 55.010 6.050 6.050 0.000   0 6.050
MQGFR7 17/12/2015 Call 56.980 7.505 7.505 0.000   0 7.505
MQGFS7 17/12/2015 Put 56.980 7.065 7.065 0.000   0 7.065
MQGLT7 17/12/2015 Call 58.940 6.645 6.645 0.000   0 6.645
MQGLS7 17/12/2015 Put 58.940 8.165 8.165 0.000   0 8.165
MQGTJ7 17/12/2015 Call 60.900 5.890 5.890 0.000   0 5.890
MQGTK7 17/12/2015 Put 60.900 9.320 9.320 0.000   0 9.320
MQGYK7 17/12/2015 Call 62.870 5.185 5.185 0.000   0 5.185
MQGYL7 17/12/2015 Put 62.870 10.590 10.590 0.000   0 10.590
MQGU68 17/12/2015 Call 64.830 4.575 4.575 0.000   0 4.575
MQGU78 17/12/2015 Put 64.830 11.880 11.880 0.000   0 11.880
MQGFS9 17/12/2015 Call 66.800 4.000 4.000 0.000   0 4.000
MQGFT9 17/12/2015 Put 66.800 13.290 13.290 0.000   0 13.290
MQGLU7 17/12/2015 Call 68.760 3.525 3.525 0.000   0 3.525
MQGLW7 17/12/2015 Put 68.760 14.705 14.705 0.000   0 14.705
MQGFW9 23/03/2016 Call 49.000 10.855 10.855 0.000   0 10.855
MQGFX9 23/03/2016 Put 49.000 0.145 0.145 0.000   0 0.145
MQGEP9 23/03/2016 Call 50.000 10.135 10.135 0.000   0 10.135
MQGEQ9 23/03/2016 Put 50.000 0.230 0.230 0.000   0 0.230
MQGEH9 23/03/2016 Call 52.000 8.815 8.815 0.000   0 8.815
MQGEI9 23/03/2016 Put 52.000 0.535 0.535 0.000   0 0.535
MQGET9 23/03/2016 Call 54.000 7.645 7.645 0.000   0 7.645
MQGEU9 23/03/2016 Put 54.000 1.065 1.065 0.000   0 1.065
MQGEJ9 23/03/2016 Call 56.000 6.625 6.625 0.000   0 6.625
MQGEK9 23/03/2016 Put 56.000 1.880 1.880 0.000   0 1.880
MQGEF9 23/03/2016 Call 58.000 5.695 5.695 0.000   0 5.695
MQGEG9 23/03/2016 Put 58.000 2.985 2.985 0.000   0 2.985
MQGE69 23/03/2016 Call 60.000 4.895 4.895 0.000   0 4.895
MQGE79 23/03/2016 Put 60.000 4.360 4.360 0.000   0 4.360
MQGE89 23/03/2016 Call 62.000 4.205 4.205 0.000   0 4.205
MQGE99 23/03/2016 Put 62.000 5.945 5.945 0.000   0 5.945
MQGER9 23/03/2016 Call 64.000 3.575 3.575 0.000   0 3.575
MQGES9 23/03/2016 Put 64.000 7.685 7.685 0.000   0 7.685
MQGEN9 23/03/2016 Call 66.000 3.060 3.060 0.000   0 3.060
MQGEO9 23/03/2016 Put 66.000 9.515 9.515 0.000   0 9.515
MQGLJ9 23/03/2016 Call 68.000 2.580 2.580 0.000   0 2.580
MQGLK9 23/03/2016 Put 68.000 11.400 11.400 0.000   0 11.400
MQGU59 23/03/2016 Call 70.000 2.205 2.205 0.000   0 2.205
MQGUC9 23/03/2016 Put 70.000 13.315 13.315 0.000   0 13.315
MQGSQ9 23/06/2016 Call 35.360 23.460 23.460 0.000   30 23.460
MQGSR9 23/06/2016 Put 35.360 1.000 1.000 0.000   18 1.000
MQGS99 23/06/2016 Call 40.280 18.890 18.890 0.000   0 18.890
MQGSA9 23/06/2016 Put 40.280 1.925 1.925 0.000   4 1.925
MQGRS9 23/06/2016 Call 43.220 16.455 16.455 0.000   136 16.455
MQGRT9 23/06/2016 Put 43.220 2.670 2.670 0.000   0 2.670
MQGS79 23/06/2016 Call 45.190 14.950 14.950 0.000   0 14.950
MQGS89 23/06/2016 Put 45.190 3.235 3.235 0.000   6 3.235
MQGTT9 23/06/2016 Call 46.170 14.270 14.270 0.000   0 14.270
MQGTU9 23/06/2016 Put 46.170 3.575 3.575 0.000   0 3.575
MQGTR9 23/06/2016 Call 47.150 13.600 13.600 0.000   0 13.600
MQGTS9 23/06/2016 Put 47.150 3.920 3.920 0.000   24 3.920
MQGUA9 23/06/2016 Call 48.130 12.935 12.935 0.000   0 12.935
MQGUB9 23/06/2016 Put 48.130 4.265 4.265 0.000   0 4.265
MQGUU9 23/06/2016 Call 49.120 12.320 12.320 0.000   0 12.320
MQGUV9 23/06/2016 Put 49.120 4.635 4.635 0.000   0 4.635
MQGBF7 23/06/2016 Call 51.080 11.165 11.165 0.000   0 11.165
MQGBG7 23/06/2016 Put 51.080 5.460 5.460 0.000   0 5.460
MQGCU7 23/06/2016 Call 53.050 10.080 10.080 0.000   0 10.080
MQGCV7 23/06/2016 Put 53.050 6.330 6.330 0.000   0 6.330
MQGCS7 23/06/2016 Call 55.010 9.105 9.105 0.000   0 9.105
MQGCT7 23/06/2016 Put 55.010 7.295 7.295 0.000   0 7.295
MQGFT7 23/06/2016 Call 56.980 8.175 8.175 0.000   0 8.175
MQGFU7 23/06/2016 Put 56.980 8.320 8.320 0.000   35 8.320
MQGMW7 23/06/2016 Call 58.940 7.370 7.370 0.000   0 7.370
MQGMX7 23/06/2016 Put 58.940 9.420 9.420 0.000   0 9.420
MQGTL7 23/06/2016 Call 60.900 6.590 6.590 0.000   0 6.590
MQGTM7 23/06/2016 Put 60.900 10.575 10.575 0.000   0 10.575
MQGYM7 23/06/2016 Call 62.870 5.905 5.905 0.000   0 5.905
MQGYN7 23/06/2016 Put 62.870 11.820 11.820 0.000   0 11.820
MQGU88 23/06/2016 Call 64.830 5.265 5.265 0.000   0 5.265
MQGU98 23/06/2016 Put 64.830 13.100 13.100 0.000   0 13.100
MQGFU9 23/06/2016 Call 66.800 4.685 4.685 0.000   0 4.685
MQGFV9 23/06/2016 Put 66.800 14.465 14.465 0.000   0 14.465
MQGLL9 23/06/2016 Call 68.760 4.165 4.165 0.000   0 4.165
MQGLM9 23/06/2016 Put 68.760 15.855 15.855 0.000   0 15.855
MQGM48 22/12/2016 Call 47.000 12.585 12.585 0.000   0 12.585
MQGM58 22/12/2016 Put 47.000 4.080 4.080 0.000   3 4.080
MQGME7 22/12/2016 Call 48.000 11.840 11.840 0.000   0 11.840
MQGMF7 22/12/2016 Put 48.000 4.460 4.460 0.000   0 4.460
MQGLQ7 22/12/2016 Call 49.000 11.140 11.140 0.000   0 11.140
MQGLR7 22/12/2016 Put 49.000 4.870 4.870 0.000   0 4.870
MQGR67 22/12/2016 Call 50.000 10.495 10.495 0.000   0 10.495
MQGR97 22/12/2016 Put 50.000 5.275 5.275 0.000   0 5.275
MQGTN7 22/12/2016 Call 52.000 9.275 9.275 0.000   0 9.275
MQGTO7 22/12/2016 Put 52.000 6.155 6.155 0.000   0 6.155
MQGUG7 22/12/2016 Call 54.000 8.215 8.215 0.000   0 8.215
MQGUH7 22/12/2016 Put 54.000 7.115 7.115 0.000   0 7.115
MQGTP7 22/12/2016 Call 56.000 7.260 7.260 0.000   0 7.260
MQGTQ7 22/12/2016 Put 56.000 8.145 8.145 0.000   4 8.145
MQGLO7 22/12/2016 Call 58.000 6.420 6.420 0.000   0 6.420
MQGLP7 22/12/2016 Put 58.000 9.240 9.240 0.000   8 9.240
MQGLM7 22/12/2016 Call 60.000 5.655 5.655 0.000   0 5.655
MQGLN7 22/12/2016 Put 60.000 10.410 10.410 0.000   0 10.410
MQGMC7 22/12/2016 Call 62.000 5.000 5.000 0.000   0 5.000
MQGMD7 22/12/2016 Put 62.000 11.640 11.640 0.000   0 11.640
MQGKT8 22/12/2016 Call 64.000 4.390 4.390 0.000   0 4.390
MQGKU8 22/12/2016 Put 64.000 12.930 12.930 0.000   0 12.930
MQGC99 22/12/2016 Call 66.000 3.885 3.885 0.000   0 3.885
MQGCF9 22/12/2016 Put 66.000 14.285 14.285 0.000   0 14.285
MQGLN9 22/12/2016 Call 68.000 3.390 3.390 0.000   0 3.390
MQGLO9 22/12/2016 Put 68.000 15.680 15.680 0.000   0 15.680
MQGUD9 22/12/2016 Call 70.000 3.005 3.005 0.000   0 3.005
MQGUE9 22/12/2016 Put 70.000 17.150 17.150 0.000   0 17.150
MQGWM9 29/06/2017 Call 50.000 9.520 9.520 0.000   0 9.520
MQGWN9 29/06/2017 Put 50.000 6.190 6.190 0.000   4 6.190
MQGW19 29/06/2017 Call 52.000 8.130 8.130 0.000   0 8.130
MQGW29 29/06/2017 Put 52.000 6.990 6.990 0.000   0 6.990
MQGW59 29/06/2017 Call 54.000 6.955 6.955 0.000   0 6.955
MQGW69 29/06/2017 Put 54.000 7.835 7.835 0.000   0 7.835
MQGW79 29/06/2017 Call 56.000 5.940 5.940 0.000   0 5.940
MQGW89 29/06/2017 Put 56.000 8.755 8.755 0.000   0 8.755
MQGW99 29/06/2017 Call 58.000 5.070 5.070 0.000   0 5.070
MQGWA9 29/06/2017 Put 58.000 9.735 9.735 0.000   30 9.735
MQGWB9 29/06/2017 Call 60.000 4.335 4.335 0.000   0 4.335
MQGWC9 29/06/2017 Put 60.000 10.780 10.780 0.000   0 10.780
MQGWF9 29/06/2017 Call 62.000 3.695 3.695 0.000   0 3.695
MQGWG9 29/06/2017 Put 62.000 11.910 11.910 0.000   0 11.910
MQGVY9 29/06/2017 Call 64.000 3.145 3.145 0.000   0 3.145
MQGVZ9 29/06/2017 Put 64.000 13.075 13.075 0.000   0 13.075
MQGWD9 29/06/2017 Call 66.000 2.675 2.675 0.000   0 2.675
MQGWE9 29/06/2017 Put 66.000 14.355 14.355 0.000   0 14.355
MQGW39 29/06/2017 Call 68.000 2.275 2.275 0.000   0 2.275
MQGW49 29/06/2017 Put 68.000 15.680 15.680 0.000   0 15.680
MQGYC9 29/06/2017 Call 70.000 1.930 1.930 0.000   0 1.930
MQGYD9 29/06/2017 Put 70.000 17.070 17.070 0.000   0 17.070

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.