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 59.210 Up 0.800 59.180 59.240 58.990 59.360 58.830 1,307,972 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
MQGZA9 30/10/2014 Call 0.010 59.235 59.235 0.000   3,515 58.435
MQGBX7 30/10/2014 Call 35.510 23.720 23.720 0.000   20 22.920
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGIH7 30/10/2014 Call 36.010 23.220 23.220 0.000   31 22.420
MQGIG7 30/10/2014 Put 36.010 0.000 0.000 0.000   0 0.000
MQGC17 30/10/2014 Call 38.010 21.220 21.220 0.000   100 20.425
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 18.720 18.720 0.000   159 17.925
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGII7 30/10/2014 Call 41.510 17.725 17.725 0.000   0 16.925
MQGIJ7 30/10/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGEH7 30/10/2014 Call 42.010 17.225 17.225 0.000   0 16.425
MQGEG7 30/10/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGEI7 30/10/2014 Call 42.510 16.725 16.725 0.000   0 15.925
MQGEJ7 30/10/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGEM7 30/10/2014 Call 43.010 16.225 16.225 0.000   125 15.425
MQGEN7 30/10/2014 Put 43.010 0.000 0.000 0.000   0 0.000
MQGEL7 30/10/2014 Call 43.510 15.725 15.725 0.000   0 14.925
MQGEK7 30/10/2014 Put 43.510 0.000 0.000 0.000   0 0.000
MQGEP7 30/10/2014 Call 44.010 15.225 15.225 0.000   290 14.430
MQGEO7 30/10/2014 Put 44.010 0.000 0.000 0.000   50 0.000
MQGJ89 30/10/2014 Call 47.010 12.225 12.225 0.000   62 11.435
MQGJ79 30/10/2014 Put 47.010 0.007 0.007 0.000   493 0.004
MQGJ99 30/10/2014 Call 48.010 11.230 11.230 0.000   47 10.445
MQGJA9 30/10/2014 Put 48.010 0.015 0.015 0.000   50 0.009
MQGJC9 30/10/2014 Call 49.010 10.230 10.230 0.000   23 9.460
MQGJB9 30/10/2014 Put 49.010 0.030 0.030 0.000   67 0.020
MQGDQ7 30/10/2014 Call 49.500 9.745 9.745 0.000   0 8.985
MQGDR7 30/10/2014 Put 49.500 0.035 0.035 0.000   350 0.030
MQGIF9 30/10/2014 Call 50.000 9.245 9.245 0.000   276 8.485
MQGIG9 30/10/2014 Put 50.000 0.025 0.025 0.000   460 0.030
MQGGX9 30/10/2014 Call 51.000 8.255 8.255 0.000   0 7.495
MQGGY9 30/10/2014 Put 51.000 0.025 0.025 0.000   194 0.035
MQGGZ9 30/10/2014 Call 52.000 7.260 7.260 0.000   0 6.500
MQGI19 30/10/2014 Put 52.000 0.025 0.025 0.000   1,069 0.045
MQGD87 30/10/2014 Call 52.010 7.250 7.250 0.000   0 6.490
MQGD97 30/10/2014 Put 52.010 0.030 0.030 0.000   165 0.045
MQGGT9 30/10/2014 Call 53.000 6.265 6.265 0.000   0 5.510
MQGGU9 30/10/2014 Put 53.000 0.035 0.035 0.000   1,180 0.055
MQGDL7 30/10/2014 Call 53.010 6.255 6.255 0.000   0 5.500
MQGDK7 30/10/2014 Put 53.010 0.035 0.035 0.000   1,370 0.055
MQGGV9 30/10/2014 Call 54.000 5.275 5.275 0.000   100 4.525
MQGGW9 30/10/2014 Put 54.000 0.045 0.045 0.000   1,205 0.075
MQGDM7 30/10/2014 Call 54.010 5.265 5.265 0.000   574 4.515
MQGDN7 30/10/2014 Put 54.010 0.045 0.045 0.000   1,164 0.075
MQGI29 30/10/2014 Call 55.000 4.290 4.290 0.000   446 3.560
MQGI39 30/10/2014 Put 55.000 0.060 0.060 0.000   1,892 0.110
MQGGW7 30/10/2014 Call 55.010 4.285 4.285 0.000   272 3.550
MQGGX7 30/10/2014 Put 55.010 0.065 0.065 0.000   991 0.110
MQGI69 30/10/2014 Call 56.000 3.320 3.320 0.000   183 2.625
MQGI79 30/10/2014 Put 56.000 0.095 0.095 0.000   1,323 0.180
MQGST9 30/10/2014 Call 56.010 3.310 3.310 0.000   65 2.615
MQGSU9 30/10/2014 Put 56.010 0.095 0.095 0.090 40 1,121 0.180
MQGSW9 30/10/2014 Call 56.510 2.835 2.835 0.000   3 2.175
MQGSV9 30/10/2014 Put 56.510 0.120 0.120 0.000   996 0.240
MQGI89 30/10/2014 Call 57.000 2.375 2.375 0.000   450 1.760
MQGI99 30/10/2014 Put 57.000 0.155 0.155 0.080 98 2,014 0.320
MQGUL9 30/10/2014 Call 57.010 2.365 2.365 0.000   410 1.755
MQGUM9 30/10/2014 Put 57.010 0.155 0.155 0.000   1,574 0.320
MQGC57 30/10/2014 Call 57.510 1.920 1.920 0.000   40 1.370
MQGC47 30/10/2014 Put 57.510 0.210 0.210 0.000   510 0.435
MQGI49 30/10/2014 Call 58.000 1.505 1.505 1.500 180 1,461 1.025
MQGI59 30/10/2014 Put 58.000 0.285 0.285 0.300 30 1,620 0.590
MQGUQ9 30/10/2014 Call 58.010 1.495 1.495 0.000   700 1.020
MQGUN9 30/10/2014 Put 58.010 0.290 0.290 0.000   1,056 0.590
MQGC67 30/10/2014 Call 58.510 1.115 1.115 0.000 50 185 0.730
MQGCW7 30/10/2014 Put 58.510 0.405 0.405 0.000 350 145 0.805
MQGIR9 30/10/2014 Call 59.000 0.790 0.790 0.800 265 1,509 0.495
MQGIS9 30/10/2014 Put 59.000 0.565 0.565 0.505 620 1,032 1.070
MQGUR9 30/10/2014 Call 59.010 0.780 0.780 0.000 50 1,345 0.490
MQGUS9 30/10/2014 Put 59.010 0.565 0.565 0.500 80 1,952 1.070
MQGIP9 30/10/2014 Call 60.000 0.320 0.320 0.340 50 2,255 0.195
MQGIQ9 30/10/2014 Put 60.000 1.080 1.080 1.050 34 704 1.775
MQGUW9 30/10/2014 Call 60.010 0.315 0.315 0.000   1,105 0.190
MQGUT9 30/10/2014 Put 60.010 1.080 1.080 0.000   410 1.775
MQGIN9 30/10/2014 Call 61.000 0.095 0.095 0.090 20 1,074 0.060
MQGIO9 30/10/2014 Put 61.000 1.855 1.855 0.000   19 2.655
MQGUX9 30/10/2014 Call 61.010 0.095 0.095 0.000   100 0.060
MQGUY9 30/10/2014 Put 61.010 1.855 1.855 0.000   50 2.650
MQGIL9 30/10/2014 Call 62.000 0.020 0.020 0.000   944 0.015
MQGIM9 30/10/2014 Put 62.000 2.800 2.800 0.000   0 3.615
MQGVE9 30/10/2014 Call 62.010 0.025 0.025 0.000   884 0.015
MQGVH9 30/10/2014 Put 62.010 2.790 2.790 0.000   13 3.605
MQGIJ9 30/10/2014 Call 63.000 0.004 0.004 0.000   449 0.004
MQGIK9 30/10/2014 Put 63.000 3.790 3.790 0.000   0 4.600
MQGVJ9 30/10/2014 Call 63.010 0.004 0.004 0.000   1,983 0.004
MQGVI9 30/10/2014 Put 63.010 3.775 3.775 0.000   0 4.590
MQGIH9 30/10/2014 Call 64.000 0.001 0.001 0.000   815 0.001
MQGII9 30/10/2014 Put 64.000 4.790 4.790 0.000   0 5.600
MQGWO9 30/10/2014 Call 64.010 0.001 0.001 0.000   1,960 0.001
MQGWP9 30/10/2014 Put 64.010 4.775 4.775 0.000   110 5.585
MQGJ59 30/10/2014 Call 65.000 0.000 0.000 0.000   279 0.000
MQGJ69 30/10/2014 Put 65.000 5.790 5.790 0.000   0 6.595
MQGIL7 30/10/2014 Call 65.010 0.000 0.000 0.000   0 0.000
MQGIK7 30/10/2014 Put 65.010 5.770 5.770 0.000   400 6.580
MQGJX9 30/10/2014 Call 66.000 0.000 0.000 0.000   300 0.000
MQGJY9 30/10/2014 Put 66.000 6.790 6.790 0.000   0 7.595
MQGKY9 30/10/2014 Call 67.000 0.000 0.000 0.000   46 0.000
MQGKZ9 30/10/2014 Put 67.000 7.790 7.790 0.000   0 8.590
MQGEU7 30/10/2014 Call 67.010 0.000 0.000 0.000   0 0.000
MQGEV7 30/10/2014 Put 67.010 7.765 7.765 0.000   0 8.570
MQGM79 30/10/2014 Call 68.000 0.000 0.000 0.000   527 0.000
MQGM89 30/10/2014 Put 68.000 8.790 8.790 0.000   0 9.590
MQGG77 27/11/2014 Call 0.010 58.080 58.080 0.000   35 57.330
MQGEQ7 27/11/2014 Call 31.510 26.515 26.515 0.000   200 25.715
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 22.525 22.525 0.000   0 21.725
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 20.030 20.030 0.000   20 19.235
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 17.535 17.535 0.000   66 16.740
MQGBS7 27/11/2014 Put 40.510 0.000 0.000 0.000   190 0.000
MQGM87 27/11/2014 Call 43.510 14.545 14.545 0.000      
MQGM77 27/11/2014 Put 43.510 0.003 0.003 0.000      
MQGIO7 27/11/2014 Call 44.010 14.050 14.050 0.000   52 13.255
MQGIP7 27/11/2014 Put 44.010 0.005 0.005 0.000   0 0.007
MQGM57 27/11/2014 Call 44.510 13.550 13.550 0.000      
MQGM67 27/11/2014 Put 44.510 0.007 0.007 0.000      
MQGLY7 27/11/2014 Call 47.010 11.070 11.070 0.000   0 10.305
MQGLZ7 27/11/2014 Put 47.010 0.035 0.035 0.000   0 0.050
MQGLX7 27/11/2014 Call 47.510 10.580 10.580 0.000   0 9.820
MQGLJ7 27/11/2014 Put 47.510 0.045 0.045 0.000   0 0.065
MQGLH7 27/11/2014 Call 48.010 10.090 10.090 0.000   0 9.340
MQGLI7 27/11/2014 Put 48.010 0.060 0.060 0.000   0 0.085
MQGLG7 27/11/2014 Call 48.510 9.605 9.605 0.000   0 8.865
MQGLF7 27/11/2014 Put 48.510 0.080 0.080 0.000   0 0.110
MQGLD7 27/11/2014 Call 49.010 9.120 9.120 0.000   0 8.400
MQGLE7 27/11/2014 Put 49.010 0.105 0.105 0.000   0 0.140
MQGDS7 27/11/2014 Call 49.500 9.795 9.795 0.000   0 9.020
MQGDT7 27/11/2014 Put 49.500 0.130 0.130 0.000   6 0.175
MQGGZ7 27/11/2014 Call 49.510 8.645 8.645 0.000   40 7.935
MQGGY7 27/11/2014 Put 49.510 0.130 0.130 0.000   0 0.175
MQGB77 27/11/2014 Call 50.000 9.295 9.295 0.000   0 8.520
MQGB87 27/11/2014 Put 50.000 0.145 0.145 0.000   315 0.190
MQGI17 27/11/2014 Call 50.010 8.150 8.150 0.000   0 7.440
MQGI27 27/11/2014 Put 50.010 0.145 0.145 0.000   0 0.190
MQGI47 27/11/2014 Call 50.510 7.670 7.670 0.000   0 6.970
MQGI37 27/11/2014 Put 50.510 0.160 0.160 0.000   199 0.215
MQGZX9 27/11/2014 Call 51.000 8.300 8.300 0.000   0 7.535
MQGZY9 27/11/2014 Put 51.000 0.170 0.170 0.000   203 0.240
MQGWY9 27/11/2014 Call 51.010 7.190 7.190 0.000   0 6.500
MQGWZ9 27/11/2014 Put 51.010 0.175 0.175 0.000   0 0.240
MQGSH9 27/11/2014 Call 52.000 7.315 7.315 0.000   10 6.560
MQGSM9 27/11/2014 Put 52.000 0.225 0.225 0.000   300 0.320
MQGX29 27/11/2014 Call 52.010 6.245 6.245 0.000   0 5.570
MQGX19 27/11/2014 Put 52.010 0.225 0.225 0.000   40 0.320
MQGRZ9 27/11/2014 Call 53.000 6.335 6.335 0.000   38 5.600
MQGS19 27/11/2014 Put 53.000 0.295 0.295 0.280 100 5,540 0.435
MQGX39 27/11/2014 Call 53.010 5.320 5.320 0.000   35 4.685
MQGX49 27/11/2014 Put 53.010 0.295 0.295 0.300 40 220 0.430
MQGQS9 27/11/2014 Call 54.000 5.375 5.375 0.000   108 4.670
MQGQT9 27/11/2014 Put 54.000 0.400 0.400 0.000   776 0.590
MQGX69 27/11/2014 Call 54.010 4.435 4.435 0.000   0 3.845
MQGX59 27/11/2014 Put 54.010 0.395 0.395 0.000   434 0.590
MQGQU9 27/11/2014 Call 55.000 4.435 4.435 0.000   61 3.775
MQGQV9 27/11/2014 Put 55.000 0.550 0.550 0.000   586 0.810
MQGX79 27/11/2014 Call 55.010 3.600 3.600 0.000   0 3.060
MQGX89 27/11/2014 Put 55.010 0.545 0.545 0.000   1,041 0.805
MQGQW9 27/11/2014 Call 56.000 3.540 3.540 0.000   125 2.940
MQGQX9 27/11/2014 Put 56.000 0.770 0.770 0.000 155 990 1.100
MQGKT7 27/11/2014 Call 56.010 2.820 2.820 0.000   7 2.345
MQGKS7 27/11/2014 Put 56.010 0.765 0.765 0.000   150 1.095
MQGKX7 27/11/2014 Call 56.510 2.460 2.460 0.000   0 2.020
MQGKW7 27/11/2014 Put 56.510 0.905 0.905 0.000   25 1.275
MQGR79 27/11/2014 Call 57.000 2.705 2.705 0.000   59 2.185
MQGR89 27/11/2014 Put 57.000 1.070 1.070 1.000 242 527 1.485
MQGKU7 27/11/2014 Call 57.010 2.120 2.120 0.000   0 1.725
MQGKV7 27/11/2014 Put 57.010 1.065 1.065 0.000   170 1.480
MQGBU7 27/11/2014 Call 57.510 1.805 1.805 0.000   580 1.455
MQGBT7 27/11/2014 Put 57.510 1.260 1.260 0.000   140 1.715
MQGQO9 27/11/2014 Call 58.000 1.960 1.960 0.000   806 1.535
MQGQP9 27/11/2014 Put 58.000 1.480 1.480 0.000   101 1.980
MQGM17 27/11/2014 Call 58.010 1.515 1.515 0.000   0 1.210
MQGM47 27/11/2014 Put 58.010 1.475 1.475 0.000   0 1.975
MQGBV7 27/11/2014 Call 58.510 1.260 1.260 0.000   221 0.995
MQGBW7 27/11/2014 Put 58.510 1.725 1.725 0.000   227 2.265
MQGQQ9 27/11/2014 Call 59.000 1.335 1.335 1.300 17 191 1.025
MQGQR9 27/11/2014 Put 59.000 2.010 2.010 0.000   40 2.595
MQGZC9 27/11/2014 Call 59.010 1.030 1.030 0.000   763 0.805
MQGZB9 27/11/2014 Put 59.010 2.000 2.000 0.000   111 2.580
MQGQ29 27/11/2014 Call 60.000 0.850 0.850 0.870 40 920 0.640
MQGQ39 27/11/2014 Put 60.000 2.650 2.650 2.780 10 12 3.300
MQGZD9 27/11/2014 Call 60.010 0.665 0.665 0.580 20 989 0.510
MQGZE9 27/11/2014 Put 60.010 2.635 2.635 0.000   35 3.280
MQGQK9 27/11/2014 Call 61.000 0.515 0.515 0.480 10 429 0.375
MQGQN9 27/11/2014 Put 61.000 3.395 3.395 0.000   0 4.095
MQGXL9 27/11/2014 Call 61.010 0.410 0.410 0.350 100 273 0.310
MQGXK9 27/11/2014 Put 61.010 3.375 3.375 0.000   245 4.070
MQGPT9 27/11/2014 Call 62.000 0.295 0.295 0.000   343 0.215
MQGPU9 27/11/2014 Put 62.000 4.220 4.220 0.000   0 4.955
MQGXM9 27/11/2014 Call 62.010 0.245 0.245 0.000   237 0.180
MQGXN9 27/11/2014 Put 62.010 4.190 4.190 0.000   122 4.925
MQGPV9 27/11/2014 Call 63.000 0.165 0.165 0.000   83 0.115
MQGPW9 27/11/2014 Put 63.000 5.110 5.110 0.000   0 5.870
MQGXP9 27/11/2014 Call 63.010 0.145 0.145 0.000   12 0.105
MQGXO9 27/11/2014 Put 63.010 5.075 5.075 0.000   200 5.830
MQGPX9 27/11/2014 Call 64.000 0.095 0.095 0.100 700 29 0.065
MQGPY9 27/11/2014 Put 64.000 6.040 6.040 0.000   0 6.815
MQGWQ9 27/11/2014 Call 64.010 0.085 0.085 0.000   4 0.060
MQGWR9 27/11/2014 Put 64.010 6.000 6.000 0.000   0 6.770
MQGPZ9 27/11/2014 Call 65.000 0.060 0.060 0.000   150 0.040
MQGQ19 27/11/2014 Put 65.000 7.005 7.005 0.000   0 7.785
MQGJ57 27/11/2014 Call 65.010 0.055 0.055 0.000   0 0.035
MQGJ67 27/11/2014 Put 65.010 6.955 6.955 0.000   0 7.740
MQGR99 27/11/2014 Call 66.000 0.040 0.040 0.000   0 0.025
MQGRF9 27/11/2014 Put 66.000 7.980 7.980 0.000   0 8.775
MQGQY9 27/11/2014 Call 67.000 0.030 0.030 0.000   0 0.015
MQGR69 27/11/2014 Put 67.000 8.965 8.965 0.000   0 9.770
MQGTW9 27/11/2014 Call 68.000 0.020 0.020 0.000   85 0.009
MQGTX9 27/11/2014 Put 68.000 9.955 9.955 0.000   230 10.770
MQGXJ7 18/12/2014 Call 0.010 58.110 58.110 58.240 30 6,084 57.370
MQGR87 18/12/2014 Call 19.650 39.590 39.590 0.000   0 38.790
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 38.610 38.610 0.000   0 37.810
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 34.460 34.460 0.000   248 33.650
MQGSL8 18/12/2014 Put 23.590 0.001 0.001 0.000   0 0.001
MQGUW7 18/12/2014 Call 24.560 34.685 34.685 0.000   0 33.890
MQGUX7 18/12/2014 Put 24.560 0.002 0.002 0.000   120 0.002
MQGW58 18/12/2014 Call 26.520 32.730 32.730 0.000   0 31.930
MQGW68 18/12/2014 Put 26.520 0.005 0.005 0.000   20 0.005
MQGW38 18/12/2014 Call 27.510 31.740 31.740 0.000   0 30.945
MQGW48 18/12/2014 Put 27.510 0.007 0.007 0.000   157 0.008
MQGWF8 18/12/2014 Call 28.490 30.760 30.760 0.000   0 29.965
MQGWG8 18/12/2014 Put 28.490 0.010 0.010 0.000   159 0.010
MQGUY7 18/12/2014 Call 29.470 29.785 29.785 0.000   0 28.985
MQGUZ7 18/12/2014 Put 29.470 0.015 0.015 0.000   140 0.015
MQGMD9 18/12/2014 Call 29.480 28.610 28.610 0.000   4 27.785
MQGME9 18/12/2014 Put 29.480 0.015 0.015 0.000   0 0.020
MQGWT8 18/12/2014 Call 30.450 28.805 28.805 0.000   10 28.005
MQGWU8 18/12/2014 Put 30.450 0.020 0.020 0.000   540 0.020
MQGLD9 18/12/2014 Call 31.430 27.825 27.825 0.000   0 27.030
MQGLE9 18/12/2014 Put 31.430 0.025 0.025 0.000   79 0.025
MQGMN9 18/12/2014 Call 32.420 26.840 26.840 0.000   0 26.040
MQGMO9 18/12/2014 Put 32.420 0.025 0.025 0.000   576 0.030
MQGUF9 18/12/2014 Call 32.430 25.710 25.710 0.000   229 24.850
MQGUG9 18/12/2014 Put 32.430 0.030 0.030 0.000   0 0.030
MQGV17 18/12/2014 Call 34.380 24.885 24.885 0.000   77 24.085
MQGV27 18/12/2014 Put 34.380 0.035 0.035 0.000   545 0.040
MQGUI9 18/12/2014 Call 34.390 23.785 23.785 0.000   46 22.895
MQGUH9 18/12/2014 Put 34.390 0.035 0.035 0.000   0 0.040
MQGXY9 18/12/2014 Call 35.360 23.905 23.905 0.000   0 23.105
MQGXZ9 18/12/2014 Put 35.360 0.035 0.035 0.000   60 0.040
MQGUJ9 18/12/2014 Call 35.370 22.820 22.820 0.000   100 21.920
MQGUK9 18/12/2014 Put 35.370 0.035 0.035 0.000   0 0.045
MQGIY7 18/12/2014 Call 37.330 21.940 21.940 0.000   0 21.140
MQGIZ7 18/12/2014 Put 37.330 0.040 0.040 0.000   37 0.050
MQGNK7 18/12/2014 Call 38.310 20.960 20.960 0.000   0 20.160
MQGNL7 18/12/2014 Put 38.310 0.040 0.040 0.000   110 0.055
MQGV37 18/12/2014 Call 39.290 19.985 19.985 0.000   0 19.180
MQGV47 18/12/2014 Put 39.290 0.045 0.045 0.000   219 0.060
MQGVG7 18/12/2014 Call 41.260 18.015 18.015 0.000   0 17.215
MQGVH7 18/12/2014 Put 41.260 0.055 0.055 0.000   1,450 0.075
MQGP99 18/12/2014 Call 41.270 16.940 16.940 0.000   30 16.095
MQGPK9 18/12/2014 Put 41.270 0.055 0.055 0.000   0 0.075
MQGWJ7 18/12/2014 Call 42.240 17.035 17.035 0.000   0 16.240
MQGWK7 18/12/2014 Put 42.240 0.060 0.060 0.000   337 0.085
MQGPM9 18/12/2014 Call 42.250 15.960 15.960 0.000   16 15.145
MQGPL9 18/12/2014 Put 42.250 0.060 0.060 0.000   0 0.085
MQGGP7 18/12/2014 Call 43.220 16.060 16.060 0.000   0 15.265
MQGGO7 18/12/2014 Put 43.220 0.065 0.065 0.000   140 0.095
MQGV57 18/12/2014 Call 44.200 15.080 15.080 0.000   0 14.290
MQGV67 18/12/2014 Put 44.200 0.075 0.075 0.000   650 0.110
MQGYE8 18/12/2014 Call 44.210 14.015 14.015 0.000   165 13.280
MQGYF8 18/12/2014 Put 44.210 0.075 0.075 0.000   30 0.110
MQGYH8 18/12/2014 Call 44.710 13.525 13.525 0.000   0 12.780
MQGYG8 18/12/2014 Put 44.710 0.085 0.085 0.000   10 0.120
MQGG97 18/12/2014 Call 45.190 14.090 14.090 0.000   0 13.300
MQGG87 18/12/2014 Put 45.190 0.085 0.085 0.000   1,248 0.130
MQGYI8 18/12/2014 Call 45.200 13.040 13.040 0.000   55 12.290
MQGYJ8 18/12/2014 Put 45.200 0.090 0.090 0.000   250 0.130
MQGJO7 18/12/2014 Call 46.170 13.115 13.115 0.000   0 12.325
MQGJN7 18/12/2014 Put 46.170 0.105 0.105 0.000   935 0.150
MQGGQ7 18/12/2014 Call 47.150 12.140 12.140 0.000   0 11.350
MQGGR7 18/12/2014 Put 47.150 0.120 0.120 0.000   854 0.180
MQGM28 18/12/2014 Call 47.640 11.650 11.650 0.000   0 10.860
MQGM38 18/12/2014 Put 47.640 0.130 0.130 0.000   350 0.195
MQGQI8 18/12/2014 Call 47.650 10.645 10.645 0.000   68 9.890
MQGQJ8 18/12/2014 Put 47.650 0.130 0.130 0.000   80 0.195
MQGJP7 18/12/2014 Call 48.130 11.160 11.160 0.000   0 10.375
MQGJQ7 18/12/2014 Put 48.130 0.145 0.145 0.000   308 0.210
MQGQL8 18/12/2014 Call 48.140 10.170 10.170 0.000   12 9.415
MQGQK8 18/12/2014 Put 48.140 0.145 0.145 0.000   30 0.210
MQGLK7 18/12/2014 Call 48.630 10.665 10.665 0.000   0 9.875
MQGLL7 18/12/2014 Put 48.630 0.160 0.160 0.000   176 0.230
MQGQM8 18/12/2014 Call 48.640 9.685 9.685 0.000   0 8.935
MQGQN8 18/12/2014 Put 48.640 0.160 0.160 0.000   200 0.230
MQGGK7 18/12/2014 Call 49.120 10.180 10.180 0.000   0 9.395
MQGGL7 18/12/2014 Put 49.120 0.175 0.175 0.000   466 0.255
MQGGL8 18/12/2014 Call 50.100 9.205 9.205 0.000   100 8.425
MQGGK8 18/12/2014 Put 50.100 0.215 0.215 0.000   348 0.310
MQGMV9 18/12/2014 Call 50.110 8.275 8.275 0.000   44 7.555
MQGMW9 18/12/2014 Put 50.110 0.215 0.215 0.000   170 0.315
MQGMY9 18/12/2014 Call 50.600 7.810 7.810 0.000   0 7.105
MQGMX9 18/12/2014 Put 50.600 0.240 0.240 0.000   0 0.350
MQGGM8 18/12/2014 Call 51.080 8.235 8.235 0.000   265 7.470
MQGGN8 18/12/2014 Put 51.080 0.270 0.270 0.000   915 0.395
MQGMZ9 18/12/2014 Call 51.090 7.350 7.350 0.000   20 6.660
MQGN19 18/12/2014 Put 51.090 0.270 0.270 0.305 50 80 0.395
MQGN39 18/12/2014 Call 51.580 6.895 6.895 0.000   0 6.220
MQGN29 18/12/2014 Put 51.580 0.305 0.305 0.000   50 0.445
MQGGP8 18/12/2014 Call 52.060 7.275 7.275 0.000   67 6.525
MQGGO8 18/12/2014 Put 52.060 0.345 0.345 0.000   1,328 0.505
MQGN49 18/12/2014 Call 52.560 6.005 6.005 0.000   10 5.370
MQGN59 18/12/2014 Put 52.560 0.395 0.395 0.000   331 0.570
MQGGQ8 18/12/2014 Call 53.050 6.315 6.315 0.000   75 5.595
MQGGR8 18/12/2014 Put 53.050 0.450 0.450 0.000   377 0.650
MQGGT8 18/12/2014 Call 54.030 5.385 5.385 0.000   132 4.705
MQGGS8 18/12/2014 Put 54.030 0.590 0.590 0.570 16 198 0.835
MQGC97 18/12/2014 Call 55.010 4.485 4.485 0.000   140 3.860
MQGCF7 18/12/2014 Put 55.010 0.775 0.775 0.860 30 437 1.080
MQGIQ7 18/12/2014 Call 55.020 3.925 3.925 0.000   0 3.420
MQGIR7 18/12/2014 Put 55.020 0.775 0.775 0.000   63 1.080
MQGMG9 18/12/2014 Call 55.510 3.550 3.550 0.000   0 3.070
MQGMF9 18/12/2014 Put 55.510 0.890 0.890 0.000   1,100 1.225
MQGCO9 18/12/2014 Call 55.990 3.635 3.635 0.000   404 3.080
MQGCN9 18/12/2014 Put 55.990 1.025 1.025 0.000   472 1.395
MQGMH9 18/12/2014 Call 56.000 3.185 3.185 0.000   104 2.740
MQGMI9 18/12/2014 Put 56.000 1.020 1.020 0.000   151 1.390
MQGMK9 18/12/2014 Call 56.490 2.845 2.845 0.000   341 2.430
MQGMJ9 18/12/2014 Put 56.490 1.170 1.170 1.020 16 20 1.575
MQGCP9 18/12/2014 Call 56.980 2.845 2.845 0.000   1,109 2.370
MQGCQ9 18/12/2014 Put 56.980 1.345 1.345 0.000   1,109 1.790
MQGP29 18/12/2014 Call 56.990 2.510 2.510 0.000   18 2.135
MQGP19 18/12/2014 Put 56.990 1.340 1.340 0.000   12 1.780
MQGCS9 18/12/2014 Call 57.960 2.155 2.155 0.000   803 1.770
MQGCR9 18/12/2014 Put 57.960 1.750 1.750 0.000   210 2.265
MQGNT9 18/12/2014 Call 57.970 1.925 1.925 0.000   198 1.615
MQGNS9 18/12/2014 Put 57.970 1.740 1.740 0.000   797 2.245
MQGDR8 18/12/2014 Call 58.940 1.570 1.570 0.000   881 1.270
MQGDS8 18/12/2014 Put 58.940 2.245 2.245 0.000   230 2.820
MQGLB7 18/12/2014 Call 58.950 1.425 1.425 0.000   89 1.180
MQGLC7 18/12/2014 Put 58.950 2.230 2.230 0.000   0 2.795
MQGCO8 18/12/2014 Call 59.920 1.100 1.100 0.000   1,278 0.880
MQGCP8 18/12/2014 Put 59.920 2.840 2.840 0.000   63 3.460
MQGCR8 18/12/2014 Call 60.900 0.745 0.745 0.000   1,144 0.590
MQGCQ8 18/12/2014 Put 60.900 3.520 3.520 0.000   81 4.180
MQGCS8 18/12/2014 Call 61.890 0.490 0.490 0.000   46 0.385
MQGCT8 18/12/2014 Put 61.890 4.285 4.285 0.000   0 4.975
MQGSX9 18/12/2014 Call 61.900 0.470 0.470 0.430 100 30 0.375
MQGSY9 18/12/2014 Put 61.900 4.230 4.230 0.000   20 4.915
MQGCV8 18/12/2014 Call 62.870 0.315 0.315 0.000   221 0.250
MQGCU8 18/12/2014 Put 62.870 5.115 5.115 0.000   0 5.830
MQGT19 18/12/2014 Call 62.880 0.305 0.305 0.260 10 50 0.245
MQGSZ9 18/12/2014 Put 62.880 5.045 5.045 0.000   0 5.750
MQGCW8 18/12/2014 Call 63.850 0.195 0.195 0.000   32 0.155
MQGCX8 18/12/2014 Put 63.850 5.990 5.990 0.000   366 6.725
MQGCZ8 18/12/2014 Call 64.830 0.125 0.125 0.000   20 0.100
MQGCY8 18/12/2014 Put 64.830 6.905 6.905 0.000   128 7.655
MQGJZ9 18/12/2014 Call 65.820 0.075 0.075 0.000   150 0.060
MQGK19 18/12/2014 Put 65.820 7.855 7.855 0.000   0 8.615
MQGL19 18/12/2014 Call 66.800 0.045 0.045 0.000   10 0.040
MQGL29 18/12/2014 Put 66.800 8.810 8.810 0.000   0 9.580
MQGL39 18/12/2014 Call 67.780 0.030 0.030 0.000   400 0.025
MQGL49 18/12/2014 Put 67.780 9.775 9.775 0.000   0 10.550
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 20.540 20.540 0.000   1,277 21.330
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 20.365 20.365 0.000   37 21.155
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.450 26.450 0.000   1,007 27.210
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.455 30.455 0.000   450 31.130
MQGIT7 29/01/2015 Call 0.110 57.835 57.835 0.000   0 57.035
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 14.780 14.780 0.000      
MQGM97 29/01/2015 Put 43.510 0.025 0.025 0.000      
MQGMB7 29/01/2015 Call 44.010 14.290 14.290 0.000      
MQGMG7 29/01/2015 Put 44.010 0.030 0.030 0.000      
MQGMI7 29/01/2015 Call 44.510 13.805 13.805 0.000      
MQGMH7 29/01/2015 Put 44.510 0.040 0.040 0.000      
MQGZG9 29/01/2015 Call 48.010 10.485 10.485 0.000   0 9.745
MQGZF9 29/01/2015 Put 48.010 0.180 0.180 0.000   10 0.210
MQGZH9 29/01/2015 Call 49.010 9.575 9.575 0.000   0 8.855
MQGZI9 29/01/2015 Put 49.010 0.265 0.265 0.000   10 0.305
MQGDU7 29/01/2015 Call 49.500 9.810 9.810 0.000   0 9.035
MQGDV7 29/01/2015 Put 49.500 0.315 0.315 0.335 50 0 0.370
MQGKJ7 29/01/2015 Call 49.510 9.135 9.135 0.000   0 8.425
MQGKI7 29/01/2015 Put 49.510 0.315 0.315 0.000   0 0.365
MQGB97 29/01/2015 Call 50.000 9.310 9.310 0.000   0 8.550
MQGBH7 29/01/2015 Put 50.000 0.340 0.340 0.370 50 120 0.410
MQGZK9 29/01/2015 Call 50.010 8.640 8.640 0.000   0 8.000
MQGZJ9 29/01/2015 Put 50.010 0.340 0.340 0.330 20 180 0.405
MQGB17 29/01/2015 Call 51.000 8.330 8.330 0.000   0 7.600
MQGB27 29/01/2015 Put 51.000 0.415 0.415 0.000   50 0.515
MQGZL9 29/01/2015 Call 51.010 7.710 7.710 0.000   0 7.120
MQGZM9 29/01/2015 Put 51.010 0.410 0.410 0.000   26 0.510
MQGZV9 29/01/2015 Call 52.000 7.350 7.350 0.000   20 6.640
MQGZW9 29/01/2015 Put 52.000 0.515 0.515 0.000   65 0.650
MQGZO9 29/01/2015 Call 52.010 6.800 6.800 0.000   0 6.230
MQGZN9 29/01/2015 Put 52.010 0.510 0.510 0.000   420 0.650
MQGZ49 29/01/2015 Call 53.000 6.400 6.400 0.000   0 5.720
MQGZ59 29/01/2015 Put 53.000 0.645 0.645 0.000   87 0.835
MQGZ29 29/01/2015 Call 54.000 5.485 5.485 0.000   0 4.830
MQGZ39 29/01/2015 Put 54.000 0.835 0.835 0.000   25 1.065
MQGI97 29/01/2015 Call 54.010 5.125 5.125 0.000   0 4.570
MQGIF7 29/01/2015 Put 54.010 0.825 0.825 0.000   0 1.050
MQGYM9 29/01/2015 Call 55.000 4.615 4.615 0.000   0 4.010
MQGYN9 29/01/2015 Put 55.000 1.065 1.065 0.000   41 1.345
MQGYK9 29/01/2015 Call 56.000 3.805 3.805 0.000   0 3.265
MQGYL9 29/01/2015 Put 56.000 1.350 1.350 0.000   24 1.680
MQGYI9 29/01/2015 Call 57.000 3.080 3.080 0.000   5 2.610
MQGYJ9 29/01/2015 Put 57.000 1.695 1.695 0.000   12 2.095
MQGZ89 29/01/2015 Call 58.000 2.435 2.435 0.000   46 2.040
MQGZ99 29/01/2015 Put 58.000 2.110 2.110 0.000   10 2.580
MQGYG9 29/01/2015 Call 59.000 1.885 1.885 0.000   40 1.550
MQGYH9 29/01/2015 Put 59.000 2.605 2.605 0.000   0 3.140
MQGYE9 29/01/2015 Call 60.000 1.420 1.420 0.000   113 1.150
MQGYF9 29/01/2015 Put 60.000 3.180 3.180 0.000   0 3.770
MQGYQ9 29/01/2015 Call 61.000 1.040 1.040 0.000   0 0.835
MQGYR9 29/01/2015 Put 61.000 3.825 3.825 0.000   0 4.465
MQGYO9 29/01/2015 Call 62.000 0.745 0.745 0.000   50 0.585
MQGYP9 29/01/2015 Put 62.000 4.545 4.545 0.000   0 5.220
MQGYW9 29/01/2015 Call 63.000 0.515 0.515 0.000   0 0.405
MQGYX9 29/01/2015 Put 63.000 5.325 5.325 0.000   0 6.035
MQGYZ9 29/01/2015 Call 64.000 0.350 0.350 0.000   11 0.275
MQGZ19 29/01/2015 Put 64.000 6.170 6.170 0.000   0 6.910
MQGYS9 29/01/2015 Call 65.000 0.235 0.235 0.000   0 0.180
MQGYT9 29/01/2015 Put 65.000 7.070 7.070 0.000   0 7.830
MQGYU9 29/01/2015 Call 66.000 0.155 0.155 0.000   0 0.120
MQGYV9 29/01/2015 Put 66.000 8.010 8.010 0.000   0 8.790
MQGZ69 29/01/2015 Call 67.000 0.105 0.105 0.000   0 0.075
MQGZ79 29/01/2015 Put 67.000 8.980 8.980 0.000   0 9.765
MQGL97 26/02/2015 Call 49.500 9.855 9.855 0.000   0 9.070
MQGLA7 26/02/2015 Put 49.500 0.455 0.455 0.000   0 0.575
MQGI77 26/02/2015 Call 50.000 9.365 9.365 0.000   0 8.595
MQGI87 26/02/2015 Put 50.000 0.500 0.500 0.000   0 0.640
MQGKL7 26/02/2015 Call 50.010 8.960 8.960 0.000   0 8.215
MQGKK7 26/02/2015 Put 50.010 0.495 0.495 0.000   100 0.630
MQGG17 26/02/2015 Call 51.000 8.405 8.405 0.000   0 7.665
MQGG27 26/02/2015 Put 51.000 0.615 0.615 0.000   0 0.765
MQGIV7 26/02/2015 Call 51.010 8.040 8.040 0.000   0 7.355
MQGIU7 26/02/2015 Put 51.010 0.610 0.610 0.000   0 0.760
MQGG57 26/02/2015 Call 52.000 7.445 7.445 0.000   0 6.755
MQGG67 26/02/2015 Put 52.000 0.745 0.745 0.000   0 0.925
MQGJ17 26/02/2015 Call 52.010 7.150 7.150 0.000   0 6.515
MQGJ27 26/02/2015 Put 52.010 0.740 0.740 0.000   100 0.910
MQGG37 26/02/2015 Call 53.000 6.540 6.540 0.000   0 5.885
MQGG47 26/02/2015 Put 53.000 0.920 0.920 0.000   0 1.110
MQGJ47 26/02/2015 Call 53.010 6.300 6.300 0.000   0 5.710
MQGJ37 26/02/2015 Put 53.010 0.905 0.905 0.000   0 1.100
MQGEW7 26/02/2015 Call 54.000 5.665 5.665 0.000   0 5.075
MQGEX7 26/02/2015 Put 54.000 1.120 1.120 0.000   48 1.350
MQGEY7 26/02/2015 Call 55.000 4.855 4.855 0.000   20 4.320
MQGEZ7 26/02/2015 Put 55.000 1.360 1.360 0.000   0 1.645
MQGF17 26/02/2015 Call 56.000 4.120 4.120 0.000   0 3.635
MQGF27 26/02/2015 Put 56.000 1.665 1.665 0.000   48 1.990
MQGF37 26/02/2015 Call 57.000 3.445 3.445 0.000   0 3.020
MQGF47 26/02/2015 Put 57.000 2.020 2.020 0.000   20 2.400
MQGFK7 26/02/2015 Call 58.000 2.845 2.845 0.000   0 2.480
MQGFL7 26/02/2015 Put 58.000 2.425 2.425 0.000   20 2.880
MQGFG7 26/02/2015 Call 59.000 2.325 2.325 0.000   0 2.000
MQGFJ7 26/02/2015 Put 59.000 2.910 2.910 0.000   0 3.415
MQGF57 26/02/2015 Call 60.000 1.875 1.875 0.000   0 1.580
MQGF87 26/02/2015 Put 60.000 3.470 3.470 0.000   0 4.010
MQGF97 26/02/2015 Call 61.000 1.485 1.485 0.000   41 1.220
MQGFF7 26/02/2015 Put 61.000 4.090 4.090 0.000   0 4.670
MQGFM7 26/02/2015 Call 62.000 1.150 1.150 0.000   0 0.930
MQGFN7 26/02/2015 Put 62.000 4.780 4.780 0.000   0 5.405
MQGFO7 26/02/2015 Call 63.000 0.865 0.865 0.930 19 62 0.700
MQGFV7 26/02/2015 Put 63.000 5.530 5.530 0.000   0 6.195
MQGFW7 26/02/2015 Call 64.000 0.645 0.645 0.610 50 0 0.520
MQGFX7 26/02/2015 Put 64.000 6.340 6.340 0.000   0 7.035
MQGFY7 26/02/2015 Call 65.000 0.465 0.465 0.000   0 0.380
MQGFZ7 26/02/2015 Put 65.000 7.195 7.195 0.000   0 7.920
MQGI57 26/02/2015 Call 66.000 0.330 0.330 0.000   0 0.270
MQGI67 26/02/2015 Put 66.000 8.095 8.095 0.000   0 8.835
MQGEV9 26/03/2015 Call 0.010 58.605 58.605 0.000   0 57.795
MQGDO7 26/03/2015 Call 34.380 24.880 24.880 0.000   0 24.085
MQGDP7 26/03/2015 Put 34.380 0.045 0.045 0.000   50 0.075
MQGNU9 26/03/2015 Call 39.300 19.215 19.215 0.000   212 18.330
MQGNV9 26/03/2015 Put 39.300 0.115 0.115 0.000   9 0.165
MQGT79 26/03/2015 Call 42.250 16.310 16.310 0.000   0 15.485
MQGT29 26/03/2015 Put 42.250 0.195 0.195 0.000   0 0.250
MQGRS8 26/03/2015 Call 43.220 16.055 16.055 0.000   0 15.260
MQGRT8 26/03/2015 Put 43.220 0.230 0.230 0.000   76 0.290
MQGK59 26/03/2015 Call 43.230 15.345 15.345 0.000   67 14.560
MQGK49 26/03/2015 Put 43.230 0.230 0.230 0.000   60 0.290
MQGK99 26/03/2015 Call 45.200 13.445 13.445 0.000   45 12.730
MQGK89 26/03/2015 Put 45.200 0.310 0.310 0.000   600 0.380
MQGRW8 26/03/2015 Call 46.170 13.115 13.115 0.000   50 12.340
MQGRX8 26/03/2015 Put 46.170 0.360 0.360 0.000   50 0.435
MQGKA9 26/03/2015 Call 46.180 12.505 12.505 0.000   67 11.840
MQGKB9 26/03/2015 Put 46.180 0.355 0.355 0.000   137 0.440
MQGTG8 26/03/2015 Call 47.150 12.140 12.140 0.000   0 11.375
MQGTH8 26/03/2015 Put 47.150 0.415 0.415 0.000   50 0.510
MQGKD9 26/03/2015 Call 47.160 11.590 11.590 0.000   47 10.950
MQGKC9 26/03/2015 Put 47.160 0.415 0.415 0.000   420 0.500
MQGXA8 26/03/2015 Call 48.130 11.170 11.170 0.000   50 10.430
MQGXB8 26/03/2015 Put 48.130 0.490 0.490 0.000   250 0.580
MQGG39 26/03/2015 Call 48.630 10.680 10.680 0.000   0 9.945
MQGG49 26/03/2015 Put 48.630 0.530 0.530 0.000   0 0.620
MQGZB8 26/03/2015 Call 49.120 10.210 10.210 0.000   0 9.475
MQGZC8 26/03/2015 Put 49.120 0.570 0.570 0.000   18 0.670
MQGDR9 26/03/2015 Call 50.100 9.270 9.270 0.000   0 8.560
MQGDS9 26/03/2015 Put 50.100 0.675 0.675 0.000   0 0.780
MQGN69 26/03/2015 Call 50.110 8.960 8.960 0.000   40 8.315
MQGN79 26/03/2015 Put 50.110 0.665 0.665 0.000   120 0.775
MQGN99 26/03/2015 Call 50.600 8.540 8.540 0.000   0 7.900
MQGN89 26/03/2015 Put 50.600 0.725 0.725 0.000   0 0.840
MQGBI9 26/03/2015 Call 51.080 8.365 8.365 0.000   0 7.670
MQGBJ9 26/03/2015 Put 51.080 0.795 0.795 0.000   0 0.925
MQGNK9 26/03/2015 Call 51.090 8.130 8.130 0.000   0 7.490
MQGNL9 26/03/2015 Put 51.090 0.790 0.790 0.000   110 0.910
MQGNN9 26/03/2015 Call 51.580 7.725 7.725 0.000   0 7.095
MQGNM9 26/03/2015 Put 51.580 0.860 0.860 0.000   0 0.995
MQGDT9 26/03/2015 Call 52.060 7.495 7.495 0.000   0 6.835
MQGDU9 26/03/2015 Put 52.060 0.955 0.955 0.000   6 1.105
MQGJM9 26/03/2015 Call 52.070 7.330 7.330 0.000   148 6.705
MQGJL9 26/03/2015 Put 52.070 0.940 0.940 0.000   30 1.090
MQGNO9 26/03/2015 Call 52.560 6.935 6.935 0.000   0 6.330
MQGNP9 26/03/2015 Put 52.560 1.025 1.025 0.000   7 1.195
MQGCI7 26/03/2015 Call 53.050 6.650 6.650 0.000   0 6.030
MQGCJ7 26/03/2015 Put 53.050 1.130 1.130 0.000   132 1.330
MQGJN9 26/03/2015 Call 53.060 6.545 6.545 0.000   0 5.950
MQGJO9 26/03/2015 Put 53.060 1.120 1.120 0.000   7 1.310
MQGDZ9 26/03/2015 Call 54.030 5.875 5.875 0.000   0 5.290
MQGE19 26/03/2015 Put 54.030 1.360 1.360 0.000   72 1.590
MQGJQ9 26/03/2015 Call 54.040 5.800 5.800 0.000   0 5.245
MQGJP9 26/03/2015 Put 54.040 1.340 1.340 0.000   20 1.570
MQGCG7 26/03/2015 Call 55.010 5.135 5.135 0.000   80 4.610
MQGCH7 26/03/2015 Put 55.010 1.615 1.615 0.000   1,090 1.910
MQGDP9 26/03/2015 Call 55.990 4.460 4.460 0.000   3 3.975
MQGDQ9 26/03/2015 Put 55.990 1.930 1.930 0.000   147 2.270
MQGFH7 26/03/2015 Call 56.980 3.835 3.835 0.000   50 3.380
MQGFI7 26/03/2015 Put 56.980 2.295 2.295 0.000   500 2.675
MQGNY9 26/03/2015 Call 56.990 3.815 3.815 0.000   0 3.375
MQGNZ9 26/03/2015 Put 56.990 2.250 2.250 0.000   0 2.630
MQGDX9 26/03/2015 Call 57.960 3.250 3.250 0.000   15 2.855
MQGDY9 26/03/2015 Put 57.960 2.695 2.695 0.000   20 3.145
MQGNX9 26/03/2015 Call 57.970 3.250 3.250 0.000   71 2.845
MQGNW9 26/03/2015 Put 57.970 2.650 2.650 0.000   621 3.075
MQGMQ7 26/03/2015 Call 58.940 2.750 2.750 0.000   20 2.375
MQGMR7 26/03/2015 Put 58.940 3.170 3.170 0.000   10 3.655
MQGE29 26/03/2015 Call 59.920 2.290 2.290 0.000   10 1.945
MQGE39 26/03/2015 Put 59.920 3.700 3.700 0.000   20 4.215
MQGTD7 26/03/2015 Call 60.900 1.870 1.870 0.000   20 1.585
MQGTE7 26/03/2015 Put 60.900 4.275 4.275 0.000   0 4.845
MQGE49 26/03/2015 Call 61.890 1.525 1.525 0.000   57 1.265
MQGE59 26/03/2015 Put 61.890 4.935 4.935 0.000   0 5.520
MQGZP9 26/03/2015 Call 61.900 1.520 1.520 0.000   2 1.260
MQGZQ9 26/03/2015 Put 61.900 4.800 4.800 0.000   65 5.360
MQGYE7 26/03/2015 Call 62.870 1.230 1.230 0.000   34 0.990
MQGYF7 26/03/2015 Put 62.870 5.635 5.635 0.000   52 6.235
MQGZS9 26/03/2015 Call 62.880 1.220 1.220 0.000   3 0.995
MQGZR9 26/03/2015 Put 62.880 5.465 5.465 0.000   0 6.040
MQGDN9 26/03/2015 Call 63.850 0.970 0.970 0.000   0 0.780
MQGDO9 26/03/2015 Put 63.850 6.380 6.380 0.000   0 7.005
MQGZT9 26/03/2015 Call 63.860 0.970 0.970 0.000   0 0.775
MQGZU9 26/03/2015 Put 63.860 6.175 6.175 0.000   0 6.765
MQGTZ8 26/03/2015 Call 64.830 0.750 0.750 0.000   83 0.595
MQGU18 26/03/2015 Put 64.830 7.175 7.175 0.000   0 7.825
MQGK29 26/03/2015 Call 65.820 0.565 0.565 0.000   28 0.440
MQGK39 26/03/2015 Put 65.820 8.010 8.010 0.000   0 8.700
MQGL79 26/03/2015 Call 66.800 0.405 0.405 0.000   31 0.320
MQGL89 26/03/2015 Put 66.800 8.875 8.875 0.000   0 9.610
MQGL59 26/03/2015 Call 67.780 0.290 0.290 0.000   163 0.230
MQGL69 26/03/2015 Put 67.780 9.795 9.795 0.000   0 10.555
MQGWH9 25/06/2015 Call 0.010 57.200 57.200 0.000   0 56.385
MQGCV9 25/06/2015 Call 23.580 35.665 35.665 0.000   0 34.865
MQGCW9 25/06/2015 Put 23.580 0.025 0.025 0.000   56 0.020
MQGCJ9 25/06/2015 Call 24.560 34.685 34.685 0.000   0 33.885
MQGCK9 25/06/2015 Put 24.560 0.030 0.030 0.000   54 0.025
MQGCL9 25/06/2015 Call 25.540 33.710 33.710 0.000   0 32.910
MQGCM9 25/06/2015 Put 25.540 0.040 0.040 0.000   8 0.035
MQGD29 25/06/2015 Call 26.520 32.730 32.730 0.000   0 31.930
MQGD39 25/06/2015 Put 26.520 0.050 0.050 0.000   28 0.045
MQGCZ9 25/06/2015 Call 28.490 30.760 30.760 0.000   0 29.965
MQGD19 25/06/2015 Put 28.490 0.070 0.070 0.000   2 0.070
MQGCX9 25/06/2015 Call 29.470 29.785 29.785 0.000   0 28.985
MQGCY9 25/06/2015 Put 29.470 0.080 0.080 0.000   70 0.080
MQGDV9 25/06/2015 Call 30.450 28.805 28.805 0.000   0 28.005
MQGDW9 25/06/2015 Put 30.450 0.090 0.090 0.000   74 0.100
MQGJG9 25/06/2015 Call 34.380 24.880 24.880 0.000   0 24.090
MQGJF9 25/06/2015 Put 34.380 0.170 0.170 0.000   250 0.200
MQGWL7 25/06/2015 Call 42.240 17.055 17.055 0.000   0 16.280
MQGWM7 25/06/2015 Put 42.240 0.495 0.495 0.000   400 0.580
MQGS38 25/06/2015 Call 46.170 13.190 13.190 0.000   0 12.445
MQGS48 25/06/2015 Put 46.170 0.830 0.830 0.000   350 0.960
MQGTI8 25/06/2015 Call 47.150 12.245 12.245 0.000   0 11.505
MQGTJ8 25/06/2015 Put 47.150 0.945 0.945 0.000   100 1.080
MQGKM7 25/06/2015 Call 47.160 10.920 10.920 0.000   0 10.275
MQGKN7 25/06/2015 Put 47.160 0.935 0.935 0.000   100 1.075
MQGXC8 25/06/2015 Call 48.130 11.310 11.310 0.000   0 10.600
MQGXD8 25/06/2015 Put 48.130 1.070 1.070 0.000   350 1.240
MQGKP7 25/06/2015 Call 48.140 10.060 10.060 0.000   0 9.435
MQGKO7 25/06/2015 Put 48.140 1.060 1.060 0.000   0 1.220
MQGZD8 25/06/2015 Call 49.120 10.390 10.390 0.000   186 9.700
MQGZE8 25/06/2015 Put 49.120 1.235 1.235 0.000   0 1.400
MQGKQ7 25/06/2015 Call 49.130 9.220 9.220 0.000   0 8.615
MQGKR7 25/06/2015 Put 49.130 1.215 1.215 0.000   0 1.390
MQGBI7 25/06/2015 Call 50.100 9.500 9.500 0.000   0 8.840
MQGBJ7 25/06/2015 Put 50.100 1.400 1.400 0.000   60 1.610
MQGBK9 25/06/2015 Call 51.080 8.645 8.645 0.000   16 8.025
MQGBL9 25/06/2015 Put 51.080 1.615 1.615 0.000   60 1.835
MQGWK9 25/06/2015 Call 52.060 7.835 7.835 0.000   8 7.240
MQGWL9 25/06/2015 Put 52.060 1.845 1.845 0.000   84 2.105
MQGCK7 25/06/2015 Call 53.050 7.050 7.050 0.000   0 6.500
MQGCL7 25/06/2015 Put 53.050 2.135 2.135 0.000   390 2.410
MQGVM9 25/06/2015 Call 54.030 6.325 6.325 0.000   0 5.805
MQGVN9 25/06/2015 Put 54.030 2.440 2.440 0.000   84 2.760
MQGCM7 25/06/2015 Call 55.010 5.640 5.640 0.000   0 5.155
MQGCN7 25/06/2015 Put 55.010 2.800 2.800 0.000   650 3.145
MQGVK9 25/06/2015 Call 55.990 5.000 5.000 0.000   50 4.550
MQGVL9 25/06/2015 Put 55.990 3.185 3.185 0.000   800 3.585
MQGFP7 25/06/2015 Call 56.980 4.405 4.405 0.000   1,001 3.975
MQGFQ7 25/06/2015 Put 56.980 3.640 3.640 0.000   250 4.055
MQGVO9 25/06/2015 Call 57.960 3.845 3.845 3.700 5 108 3.465
MQGVP9 25/06/2015 Put 57.960 4.105 4.105 0.000   100 4.580
MQGMS7 25/06/2015 Call 58.940 3.355 3.355 0.000   160 2.985
MQGMT7 25/06/2015 Put 58.940 4.640 4.640 0.000   1,000 5.135
MQGVW9 25/06/2015 Call 59.920 2.885 2.885 0.000   50 2.565
MQGVX9 25/06/2015 Put 59.920 5.190 5.190 0.000   150 5.740
MQGTF7 25/06/2015 Call 60.900 2.485 2.485 0.000   145 2.170
MQGTG7 25/06/2015 Put 60.900 5.815 5.815 0.000   200 6.370
MQGVU9 25/06/2015 Call 61.890 2.095 2.095 0.000   500 1.840
MQGVV9 25/06/2015 Put 61.890 6.455 6.455 0.000   0 7.065
MQGYG7 25/06/2015 Call 62.870 1.775 1.775 0.000   370 1.525
MQGYH7 25/06/2015 Put 62.870 7.150 7.150 0.000   0 7.760
MQGVS9 25/06/2015 Call 63.850 1.470 1.470 0.000   0 1.280
MQGVT9 25/06/2015 Put 63.850 7.860 7.860 0.000   8 8.515
MQGU28 25/06/2015 Call 64.830 1.215 1.215 0.000   10 1.040
MQGU38 25/06/2015 Put 64.830 8.610 8.610 0.000   0 9.280
MQGVQ9 25/06/2015 Call 65.820 0.990 0.990 0.000   20 0.845
MQGVR9 25/06/2015 Put 65.820 9.395 9.395 0.000   0 10.090
MQGFO9 25/06/2015 Call 66.800 0.795 0.795 0.000   3 0.675
MQGFP9 25/06/2015 Put 66.800 10.200 10.200 0.000   0 10.915
MQGWI9 25/06/2015 Call 67.780 0.640 0.640 0.000   50 0.540
MQGWJ9 25/06/2015 Put 67.780 11.035 11.035 0.000   0 11.760
MQGL99 25/06/2015 Call 68.760 0.505 0.505 0.000   0 0.430
MQGLA9 25/06/2015 Put 68.760 11.885 11.885 0.000   0 12.630
MQGGN7 25/06/2015 Call 69.750 0.405 0.405 0.000   500 0.340
MQGGM7 25/06/2015 Put 69.750 12.780 12.780 0.000   0 13.535
MQGGS7 25/06/2015 Call 70.730 0.325 0.325 0.000   375 0.275
MQGGT7 25/06/2015 Put 70.730 13.685 13.685 0.000   0 14.450
MQGGV7 25/06/2015 Call 72.690 0.230 0.230 0.000   875 0.175
MQGGU7 25/06/2015 Put 72.690 15.560 15.560 0.000   0 16.325
MQGKF7 24/09/2015 Call 0.010 57.565 57.565 0.000   0 56.750
MQGJZ7 24/09/2015 Call 46.170 13.235 13.235 0.000   0 12.490
MQGK17 24/09/2015 Put 46.170 1.045 1.045 0.000   10 1.170
MQGK47 24/09/2015 Call 47.150 12.310 12.310 0.000   0 11.595
MQGK57 24/09/2015 Put 47.150 1.215 1.215 0.000   100 1.355
MQGKZ7 24/09/2015 Call 47.160 11.490 11.490 0.000   0 10.845
MQGKY7 24/09/2015 Put 47.160 1.195 1.195 0.000   100 1.325
MQGK27 24/09/2015 Call 48.130 11.425 11.425 0.000   0 10.730
MQGK37 24/09/2015 Put 48.130 1.405 1.405 0.000   0 1.540
MQGL17 24/09/2015 Call 48.140 10.685 10.685 0.000   0 10.065
MQGL27 24/09/2015 Put 48.140 1.370 1.370 0.000   0 1.515
MQGKA7 24/09/2015 Call 49.120 10.555 10.555 0.000   0 9.890
MQGKB7 24/09/2015 Put 49.120 1.590 1.590 0.000   0 1.770
MQGL47 24/09/2015 Call 49.130 9.905 9.905 0.000   0 9.300
MQGL37 24/09/2015 Put 49.130 1.560 1.560 0.000   0 1.730
MQGKG7 24/09/2015 Call 50.100 9.730 9.730 0.000   0 9.105
MQGKH7 24/09/2015 Put 50.100 1.815 1.815 0.000   0 2.020
MQGL57 24/09/2015 Call 50.110 9.155 9.155 0.000   0 8.575
MQGL67 24/09/2015 Put 50.110 1.770 1.770 0.000   0 1.970
MQGK67 24/09/2015 Call 51.080 8.950 8.950 0.000   0 8.335
MQGK77 24/09/2015 Put 51.080 2.060 2.060 0.000   0 2.290
MQGL87 24/09/2015 Call 51.090 8.430 8.430 0.000   0 7.870
MQGL77 24/09/2015 Put 51.090 2.010 2.010 0.000   0 2.240
MQGJF7 24/09/2015 Call 52.060 8.190 8.190 0.000   0 7.620
MQGJG7 24/09/2015 Put 52.060 2.335 2.335 0.000   0 2.610
MQGKC7 24/09/2015 Call 53.050 7.475 7.475 0.000   0 6.920
MQGKD7 24/09/2015 Put 53.050 2.655 2.655 0.000   0 2.940
MQGJJ7 24/09/2015 Call 54.030 6.785 6.785 0.000   0 6.280
MQGJK7 24/09/2015 Put 54.030 2.985 2.985 0.000   0 3.330
MQGK87 24/09/2015 Call 55.010 6.155 6.155 0.000   0 5.675
MQGK97 24/09/2015 Put 55.010 3.375 3.375 0.000   5 3.730
MQGJ77 24/09/2015 Call 55.990 5.545 5.545 0.000   100 5.105
MQGJ87 24/09/2015 Put 55.990 3.775 3.775 0.000   0 4.175
MQGM27 24/09/2015 Call 56.980 4.985 4.985 0.000   0 4.580
MQGM37 24/09/2015 Put 56.980 4.240 4.240 0.000   500 4.655
MQGJV7 24/09/2015 Call 57.960 4.465 4.465 0.000   0 4.080
MQGJW7 24/09/2015 Put 57.960 4.715 4.715 0.000   0 5.165
MQGMU7 24/09/2015 Call 58.940 3.975 3.975 0.000   50 3.645
MQGMV7 24/09/2015 Put 58.940 5.235 5.235 0.000   0 5.725
MQGJL7 24/09/2015 Call 59.920 3.540 3.540 0.000   0 3.210
MQGJM7 24/09/2015 Put 59.920 5.795 5.795 0.000   0 6.290
MQGTH7 24/09/2015 Call 60.900 3.115 3.115 0.000   0 2.845
MQGTI7 24/09/2015 Put 60.900 6.380 6.380 0.000   0 6.925
MQGJX7 24/09/2015 Call 61.890 2.755 2.755 0.000   3 2.485
MQGJY7 24/09/2015 Put 61.890 7.020 7.020 0.000   0 7.575
MQGYI7 24/09/2015 Call 62.870 2.400 2.400 0.000   50 2.175
MQGYJ7 24/09/2015 Put 62.870 7.665 7.665 0.000   0 8.265
MQGJH7 24/09/2015 Call 63.850 2.105 2.105 0.000   0 1.890
MQGJI7 24/09/2015 Put 63.850 8.365 8.365 0.000   0 8.975
MQGU48 24/09/2015 Call 64.830 1.830 1.830 0.000   0 1.625
MQGU58 24/09/2015 Put 64.830 9.075 9.075 0.000   0 9.715
MQGJ97 24/09/2015 Call 65.820 1.585 1.585 0.000   0 1.405
MQGJA7 24/09/2015 Put 65.820 9.835 9.835 0.000   0 10.490
MQGFQ9 24/09/2015 Call 66.800 1.375 1.375 0.000   50 1.190
MQGFR9 24/09/2015 Put 66.800 10.610 10.610 0.000   0 11.275
MQGLH9 24/09/2015 Call 68.760 0.995 0.995 0.000   53 0.870
MQGLI9 24/09/2015 Put 68.760 12.255 12.255 0.000   0 12.935
MQGS27 17/12/2015 Call 40.280 18.985 18.985 0.000   0 18.205
MQGS37 17/12/2015 Put 40.280 0.825 0.825 0.000   10 0.895
MQGZJ7 17/12/2015 Call 43.220 16.160 16.160 0.000   0 15.435
MQGZK7 17/12/2015 Put 43.220 1.325 1.325 0.000   500 1.450
MQGSB8 17/12/2015 Call 46.170 13.655 13.655 0.000   0 13.000
MQGSC8 17/12/2015 Put 46.170 2.015 2.015 0.000   0 2.200
MQGTK8 17/12/2015 Call 47.150 12.915 12.915 0.000   0 12.260
MQGTL8 17/12/2015 Put 47.150 2.310 2.310 0.000   0 2.495
MQGXF8 17/12/2015 Call 48.130 12.195 12.195 0.000   0 11.560
MQGXG8 17/12/2015 Put 48.130 2.605 2.605 0.000   0 2.790
MQGZF8 17/12/2015 Call 49.120 11.505 11.505 0.000   0 10.900
MQGZG8 17/12/2015 Put 49.120 2.920 2.920 0.000   0 3.155
MQGBM9 17/12/2015 Call 51.080 10.225 10.225 0.000   0 9.640
MQGBO9 17/12/2015 Put 51.080 3.645 3.645 0.000   500 3.885
MQGCO7 17/12/2015 Call 53.050 9.050 9.050 0.000   0 8.520
MQGCP7 17/12/2015 Put 53.050 4.470 4.470 0.000   0 4.765
MQGCQ7 17/12/2015 Call 55.010 7.960 7.960 0.000   0 7.485
MQGCR7 17/12/2015 Put 55.010 5.360 5.360 0.000   0 5.715
MQGFR7 17/12/2015 Call 56.980 7.020 7.020 0.000   0 6.550
MQGFS7 17/12/2015 Put 56.980 6.390 6.390 0.000   0 6.745
MQGLT7 17/12/2015 Call 58.940 6.140 6.140 0.000   0 5.740
MQGLS7 17/12/2015 Put 58.940 7.485 7.485 0.000   0 7.900
MQGTJ7 17/12/2015 Call 60.900 5.370 5.370 0.000   0 4.975
MQGTK7 17/12/2015 Put 60.900 8.655 8.655 0.000   0 9.105
MQGYK7 17/12/2015 Call 62.870 4.670 4.670 0.000   0 4.340
MQGYL7 17/12/2015 Put 62.870 9.945 9.945 0.000   0 10.420
MQGU68 17/12/2015 Call 64.830 4.055 4.055 0.000   0 3.735
MQGU78 17/12/2015 Put 64.830 11.265 11.265 0.000   0 11.800
MQGFS9 17/12/2015 Call 66.800 3.510 3.510 0.000   0 3.240
MQGFT9 17/12/2015 Put 66.800 12.705 12.705 0.000   0 13.240
MQGLU7 17/12/2015 Call 68.760 3.030 3.030 0.000   0 2.775
MQGLW7 17/12/2015 Put 68.760 14.175 14.175 0.000   0 14.760
MQGFW9 23/03/2016 Call 49.000 10.740 10.740 0.000   0 10.075
MQGFX9 23/03/2016 Put 49.000 0.090 0.090 0.000   0 0.135
MQGEP9 23/03/2016 Call 50.000 9.990 9.990 0.000   0 9.365
MQGEQ9 23/03/2016 Put 50.000 0.155 0.155 0.000   0 0.225
MQGEH9 23/03/2016 Call 52.000 8.615 8.615 0.000   0 8.045
MQGEI9 23/03/2016 Put 52.000 0.400 0.400 0.000   0 0.540
MQGET9 23/03/2016 Call 54.000 7.420 7.420 0.000   0 6.880
MQGEU9 23/03/2016 Put 54.000 0.870 0.870 0.000   0 1.115
MQGEJ9 23/03/2016 Call 56.000 6.350 6.350 0.000   0 5.875
MQGEK9 23/03/2016 Put 56.000 1.635 1.635 0.000   0 2.005
MQGEF9 23/03/2016 Call 58.000 5.390 5.390 0.000   0 4.990
MQGEG9 23/03/2016 Put 58.000 2.720 2.720 0.000   0 3.220
MQGE69 23/03/2016 Call 60.000 4.585 4.585 0.000   0 4.195
MQGE79 23/03/2016 Put 60.000 4.095 4.095 0.000   0 4.710
MQGE89 23/03/2016 Call 62.000 3.880 3.880 0.000   0 3.550
MQGE99 23/03/2016 Put 62.000 5.710 5.710 0.000   0 6.395
MQGER9 23/03/2016 Call 64.000 3.250 3.250 0.000   0 2.975
MQGES9 23/03/2016 Put 64.000 7.480 7.480 0.000   0 8.215
MQGEN9 23/03/2016 Call 66.000 2.745 2.745 0.000   0 2.485
MQGEO9 23/03/2016 Put 66.000 9.340 9.340 0.000   0 10.100
MQGLJ9 23/03/2016 Call 68.000 2.285 2.285 0.000   0 2.075
MQGLK9 23/03/2016 Put 68.000 11.245 11.245 0.000   0 12.020
MQGU59 23/03/2016 Call 70.000 1.915 1.915 0.000   0 1.710
MQGUC9 23/03/2016 Put 70.000 13.175 13.175 0.000   0 13.955
MQGSQ9 23/06/2016 Call 35.360 23.895 23.895 0.000   28 23.095
MQGSR9 23/06/2016 Put 35.360 0.700 0.700 0.000   24 0.765
MQGS99 23/06/2016 Call 40.280 19.010 19.010 0.000   0 18.220
MQGSA9 23/06/2016 Put 40.280 1.470 1.470 0.000   4 1.595
MQGRS9 23/06/2016 Call 43.220 16.310 16.310 0.000   136 15.575
MQGRT9 23/06/2016 Put 43.220 2.140 2.140 0.000   0 2.305
MQGS79 23/06/2016 Call 45.190 14.735 14.735 0.000   0 14.055
MQGS89 23/06/2016 Put 45.190 2.710 2.710 0.000   6 2.875
MQGTT9 23/06/2016 Call 46.170 13.990 13.990 0.000   0 13.350
MQGTU9 23/06/2016 Put 46.170 2.995 2.995 0.000   0 3.195
MQGTR9 23/06/2016 Call 47.150 13.310 13.310 0.000   0 12.690
MQGTS9 23/06/2016 Put 47.150 3.330 3.330 0.000   24 3.545
MQGUA9 23/06/2016 Call 48.130 12.650 12.650 0.000   0 12.030
MQGUB9 23/06/2016 Put 48.130 3.680 3.680 0.000   0 3.895
MQGUU9 23/06/2016 Call 49.120 11.995 11.995 0.000   0 11.410
MQGUV9 23/06/2016 Put 49.120 4.030 4.030 0.000   0 4.265
MQGBF7 23/06/2016 Call 51.080 10.805 10.805 0.000   0 10.250
MQGBG7 23/06/2016 Put 51.080 4.835 4.835 0.000   0 5.105
MQGCU7 23/06/2016 Call 53.050 9.695 9.695 0.000   0 9.175
MQGCV7 23/06/2016 Put 53.050 5.685 5.685 0.000   0 6.010
MQGCS7 23/06/2016 Call 55.010 8.700 8.700 0.000   0 8.220
MQGCT7 23/06/2016 Put 55.010 6.665 6.665 0.000   0 6.995
MQGFT7 23/06/2016 Call 56.980 7.770 7.770 0.000   0 7.315
MQGFU7 23/06/2016 Put 56.980 7.680 7.680 0.000   35 8.075
MQGMW7 23/06/2016 Call 58.940 6.945 6.945 0.000   0 6.535
MQGMX7 23/06/2016 Put 58.940 8.805 8.805 0.000   0 9.200
MQGTL7 23/06/2016 Call 60.900 6.180 6.180 0.000   0 5.785
MQGTM7 23/06/2016 Put 60.900 9.980 9.980 0.000   0 10.430
MQGYM7 23/06/2016 Call 62.870 5.490 5.490 0.000   0 5.150
MQGYN7 23/06/2016 Put 62.870 11.245 11.245 0.000   0 11.700
MQGU88 23/06/2016 Call 64.830 4.875 4.875 0.000   0 4.530
MQGU98 23/06/2016 Put 64.830 12.560 12.560 0.000   0 13.070
MQGFU9 23/06/2016 Call 66.800 4.295 4.295 0.000   0 4.015
MQGFV9 23/06/2016 Put 66.800 13.950 13.950 0.000   0 14.465
MQGLL9 23/06/2016 Call 68.760 3.805 3.805 0.000   0 3.525
MQGLM9 23/06/2016 Put 68.760 15.385 15.385 0.000   0 15.955
MQGM48 22/12/2016 Call 47.000 12.535 12.535 0.000   0 11.850
MQGM58 22/12/2016 Put 47.000 3.750 3.750 0.000   3 3.945
MQGME7 22/12/2016 Call 48.000 11.745 11.745 0.000   0 11.080
MQGMF7 22/12/2016 Put 48.000 4.095 4.095 0.000   0 4.335
MQGLQ7 22/12/2016 Call 49.000 11.020 11.020 0.000   0 10.410
MQGLR7 22/12/2016 Put 49.000 4.500 4.500 0.000   0 4.745
MQGR67 22/12/2016 Call 50.000 10.355 10.355 0.000   0 9.755
MQGR97 22/12/2016 Put 50.000 4.915 4.915 0.000   0 5.160
MQGTN7 22/12/2016 Call 52.000 9.110 9.110 0.000   0 8.570
MQGTO7 22/12/2016 Put 52.000 5.770 5.770 0.000   0 6.070
MQGUG7 22/12/2016 Call 54.000 8.015 8.015 0.000   0 7.520
MQGUH7 22/12/2016 Put 54.000 6.740 6.740 0.000   0 7.040
MQGTP7 22/12/2016 Call 56.000 7.030 7.030 0.000   0 6.585
MQGTQ7 22/12/2016 Put 56.000 7.760 7.760 0.000   4 8.120
MQGLO7 22/12/2016 Call 58.000 6.185 6.185 0.000   0 5.760
MQGLP7 22/12/2016 Put 58.000 8.875 8.875 0.000   8 9.230
MQGLM7 22/12/2016 Call 60.000 5.405 5.405 0.000   0 5.050
MQGLN7 22/12/2016 Put 60.000 10.045 10.045 0.000   0 10.460
MQGMC7 22/12/2016 Call 62.000 4.750 4.750 0.000   0 4.400
MQGMD7 22/12/2016 Put 62.000 11.295 11.295 0.000   0 11.710
MQGKT8 22/12/2016 Call 64.000 4.140 4.140 0.000   0 3.850
MQGKU8 22/12/2016 Put 64.000 12.605 12.605 0.000   0 13.075
MQGC99 22/12/2016 Call 66.000 3.630 3.630 0.000   0 3.345
MQGCF9 22/12/2016 Put 66.000 13.980 13.980 0.000   0 14.450
MQGLN9 22/12/2016 Call 68.000 3.150 3.150 0.000   0 2.920
MQGLO9 22/12/2016 Put 68.000 15.400 15.400 0.000   0 15.925
MQGUD9 22/12/2016 Call 70.000 2.765 2.765 0.000   0 2.535
MQGUE9 22/12/2016 Put 70.000 16.890 16.890 0.000   0 17.410
MQGBK7 29/06/2017 Call 49.000 10.370 10.370 0.000   0 9.615
MQGBL7 29/06/2017 Put 49.000 5.355 5.355 0.000   0 5.590
MQGWM9 29/06/2017 Call 50.000 9.500 9.500 0.000   0 8.845
MQGWN9 29/06/2017 Put 50.000 5.720 5.720 0.000   4 6.005
MQGW19 29/06/2017 Call 52.000 8.030 8.030 0.000   0 7.460
MQGW29 29/06/2017 Put 52.000 6.545 6.545 0.000   1 6.830
MQGW59 29/06/2017 Call 54.000 6.830 6.830 0.000   0 6.325
MQGW69 29/06/2017 Put 54.000 7.405 7.405 0.000   0 7.745
MQGW79 29/06/2017 Call 56.000 5.785 5.785 0.000   0 5.350
MQGW89 29/06/2017 Put 56.000 8.355 8.355 0.000   0 8.695
MQGW99 29/06/2017 Call 58.000 4.915 4.915 0.000   0 4.510
MQGWA9 29/06/2017 Put 58.000 9.365 9.365 0.000   30 9.760
MQGWB9 29/06/2017 Call 60.000 4.170 4.170 0.000   0 3.820
MQGWC9 29/06/2017 Put 60.000 10.445 10.445 0.000   0 10.855
MQGWF9 29/06/2017 Call 62.000 3.520 3.520 0.000   0 3.215
MQGWG9 29/06/2017 Put 62.000 11.615 11.615 0.000   0 12.060
MQGVY9 29/06/2017 Call 64.000 2.980 2.980 0.000   0 2.710
MQGVZ9 29/06/2017 Put 64.000 12.825 12.825 0.000   0 13.325
MQGWD9 29/06/2017 Call 66.000 2.510 2.510 0.000   0 2.280
MQGWE9 29/06/2017 Put 66.000 14.145 14.145 0.000   0 14.645
MQGW39 29/06/2017 Call 68.000 2.115 2.115 0.000   0 1.915
MQGW49 29/06/2017 Put 68.000 15.520 15.520 0.000   0 16.065
MQGYC9 29/06/2017 Call 70.000 1.775 1.775 0.000   0 1.600
MQGYD9 29/06/2017 Put 70.000 16.950 16.950 0.000   0 17.535

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.