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 72.860 Up 1.050 72.720 72.940 72.180 72.950 71.400 2,882,656 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGEV9 26/03/2015 Call 0.010 72.950 72.950 0.000   800 72.950
MQGQK7 26/03/2015 Call 31.610 41.305 41.305 0.000   109 41.305
MQGQJ7 26/03/2015 Put 31.610 0.000 0.000 0.000   0 0.000
MQGVA7 26/03/2015 Call 32.430 40.485 40.485 0.000   0 40.485
MQGVB7 26/03/2015 Put 32.430 0.000 0.000 0.000   0 0.000
MQGDO7 26/03/2015 Call 34.380 38.535 38.535 0.000   0 38.535
MQGDP7 26/03/2015 Put 34.380 0.000 0.000 0.000   50 0.000
MQGNU9 26/03/2015 Call 39.300 33.625 33.625 0.000   309 33.625
MQGNV9 26/03/2015 Put 39.300 0.000 0.000 0.000   18 0.000
MQGT79 26/03/2015 Call 42.250 30.680 30.680 0.000   45 30.680
MQGT29 26/03/2015 Put 42.250 0.000 0.000 0.000   0 0.000
MQGRS8 26/03/2015 Call 43.220 29.710 29.710 0.000   0 29.710
MQGRT8 26/03/2015 Put 43.220 0.000 0.000 0.000   142 0.000
MQGK59 26/03/2015 Call 43.230 29.700 29.700 0.000   67 29.700
MQGK49 26/03/2015 Put 43.230 0.000 0.000 0.000   16 0.000
MQGXN7 26/03/2015 Call 44.210 28.725 28.725 0.000   10 28.725
MQGXO7 26/03/2015 Put 44.210 0.000 0.000 0.000   0 0.000
MQGK99 26/03/2015 Call 45.200 27.735 27.735 0.000   125 27.735
MQGK89 26/03/2015 Put 45.200 0.000 0.000 0.000   600 0.000
MQGRW8 26/03/2015 Call 46.170 26.765 26.765 0.000   0 26.765
MQGRX8 26/03/2015 Put 46.170 0.000 0.000 0.000   101 0.000
MQGKA9 26/03/2015 Call 46.180 26.755 26.755 0.000   167 26.755
MQGKB9 26/03/2015 Put 46.180 0.000 0.000 0.000   81 0.000
MQGTG8 26/03/2015 Call 47.150 25.790 25.790 0.000   0 25.790
MQGTH8 26/03/2015 Put 47.150 0.000 0.000 0.000   164 0.000
MQGKD9 26/03/2015 Call 47.160 25.780 25.780 0.000   97 25.780
MQGKC9 26/03/2015 Put 47.160 0.000 0.000 0.000   370 0.000
MQGXA8 26/03/2015 Call 48.130 24.810 24.810 0.000   0 24.810
MQGXB8 26/03/2015 Put 48.130 0.000 0.000 0.000   218 0.000
MQGG39 26/03/2015 Call 48.630 24.310 24.310 0.000   0 24.310
MQGG49 26/03/2015 Put 48.630 0.000 0.000 0.000   10 0.000
MQGZB8 26/03/2015 Call 49.120 23.820 23.820 0.000   0 23.820
MQGZC8 26/03/2015 Put 49.120 0.000 0.000 0.000   252 0.000
MQGDR9 26/03/2015 Call 50.100 22.845 22.845 0.000   40 22.845
MQGDS9 26/03/2015 Put 50.100 0.000 0.000 0.000   176 0.000
MQGN69 26/03/2015 Call 50.110 22.835 22.835 0.000   53 22.835
MQGN79 26/03/2015 Put 50.110 0.000 0.000 0.000   950 0.000
MQGN99 26/03/2015 Call 50.600 22.345 22.345 0.000   0 22.345
MQGN89 26/03/2015 Put 50.600 0.000 0.000 0.000   0 0.000
MQGBI9 26/03/2015 Call 51.080 21.865 21.865 0.000   0 21.865
MQGBJ9 26/03/2015 Put 51.080 0.000 0.000 0.000   0 0.000
MQGNK9 26/03/2015 Call 51.090 21.855 21.855 0.000   0 21.855
MQGNL9 26/03/2015 Put 51.090 0.000 0.000 0.000   100 0.000
MQGNN9 26/03/2015 Call 51.580 21.365 21.365 0.000   0 21.365
MQGNM9 26/03/2015 Put 51.580 0.000 0.000 0.000   0 0.000
MQGDT9 26/03/2015 Call 52.060 20.885 20.885 0.000   0 20.885
MQGDU9 26/03/2015 Put 52.060 0.000 0.000 0.000   402 0.000
MQGJM9 26/03/2015 Call 52.070 20.875 20.875 0.000   162 20.875
MQGJL9 26/03/2015 Put 52.070 0.000 0.000 0.000   30 0.000
MQGNO9 26/03/2015 Call 52.560 20.390 20.390 0.000   0 20.390
MQGNP9 26/03/2015 Put 52.560 0.001 0.001 0.000   7 0.001
MQGCI7 26/03/2015 Call 53.050 19.900 19.900 0.000   0 19.900
MQGCJ7 26/03/2015 Put 53.050 0.001 0.001 0.000   312 0.001
MQGJN9 26/03/2015 Call 53.060 19.890 19.890 0.000   0 19.890
MQGJO9 26/03/2015 Put 53.060 0.001 0.001 0.000   0 0.001
MQGDZ9 26/03/2015 Call 54.030 18.920 18.920 0.000   0 18.920
MQGE19 26/03/2015 Put 54.030 0.002 0.002 0.000   143 0.002
MQGJQ9 26/03/2015 Call 54.040 18.910 18.910 0.000   0 18.910
MQGJP9 26/03/2015 Put 54.040 0.002 0.002 0.000   1,780 0.002
MQGCG7 26/03/2015 Call 55.010 17.945 17.945 0.000   400 17.945
MQGCH7 26/03/2015 Put 55.010 0.003 0.003 0.000   1,133 0.003
MQGDP9 26/03/2015 Call 55.990 16.970 16.970 0.000   253 16.970
MQGDQ9 26/03/2015 Put 55.990 0.005 0.005 0.000   350 0.005
MQGZE7 26/03/2015 Call 56.000 16.960 16.960 16.550 1 4 16.960
MQGZD7 26/03/2015 Put 56.000 0.005 0.005 0.000   0 0.005
MQGFH7 26/03/2015 Call 56.980 15.980 15.980 0.000   50 15.980
MQGFI7 26/03/2015 Put 56.980 0.008 0.008 0.020 40 919 0.008
MQGNY9 26/03/2015 Call 56.990 15.970 15.970 0.000   542 15.970
MQGNZ9 26/03/2015 Put 56.990 0.008 0.008 0.000   483 0.008
MQGDX9 26/03/2015 Call 57.960 15.005 15.005 0.000   32 15.005
MQGDY9 26/03/2015 Put 57.960 0.010 0.010 0.000   200 0.010
MQGNX9 26/03/2015 Call 57.970 14.995 14.995 0.000   50 14.995
MQGNW9 26/03/2015 Put 57.970 0.015 0.015 0.000   1,775 0.015
MQGMQ7 26/03/2015 Call 58.940 14.030 14.030 0.000   168 14.030
MQGMR7 26/03/2015 Put 58.940 0.020 0.020 0.000   102 0.020
MQGZF7 26/03/2015 Call 58.950 14.020 14.020 0.000   4 14.020
MQGZG7 26/03/2015 Put 58.950 0.020 0.020 0.000   390 0.020
MQGE29 26/03/2015 Call 59.920 13.050 13.050 0.000   1,131 13.050
MQGE39 26/03/2015 Put 59.920 0.025 0.025 0.000   248 0.025
MQGCH8 26/03/2015 Call 59.930 13.040 13.040 0.000   275 13.040
MQGCI8 26/03/2015 Put 59.930 0.025 0.025 0.000   125 0.025
MQGTD7 26/03/2015 Call 60.900 12.075 12.075 0.000   1,034 12.075
MQGTE7 26/03/2015 Put 60.900 0.035 0.035 0.000   598 0.035
MQGCK8 26/03/2015 Call 60.910 12.065 12.065 0.000   100 12.065
MQGCJ8 26/03/2015 Put 60.910 0.035 0.035 0.000   60 0.035
MQGE49 26/03/2015 Call 61.890 11.090 11.090 10.460 116 301 11.090
MQGE59 26/03/2015 Put 61.890 0.045 0.045 0.000   133 0.045
MQGZP9 26/03/2015 Call 61.900 11.080 11.080 0.000   1,539 11.080
MQGZQ9 26/03/2015 Put 61.900 0.045 0.045 0.000   97 0.045
MQGYE7 26/03/2015 Call 62.870 10.120 10.120 0.000   1,513 10.120
MQGYF7 26/03/2015 Put 62.870 0.055 0.055 0.000   187 0.055
MQGZS9 26/03/2015 Call 62.880 10.110 10.110 0.000   12 10.110
MQGZR9 26/03/2015 Put 62.880 0.060 0.060 0.000   140 0.060
MQGDN9 26/03/2015 Call 63.850 9.150 9.150 0.000 12 306 9.150
MQGDO9 26/03/2015 Put 63.850 0.075 0.075 0.000   1,046 0.075
MQGZT9 26/03/2015 Call 63.860 9.145 9.145 0.000   370 9.145
MQGZU9 26/03/2015 Put 63.860 0.075 0.075 0.000   14 0.075
MQGTZ8 26/03/2015 Call 64.830 8.190 8.190 0.000   637 8.190
MQGU18 26/03/2015 Put 64.830 0.095 0.095 0.165 50 1,072 0.095
MQGCG8 26/03/2015 Call 64.840 8.180 8.180 0.000   316 8.180
MQGCF8 26/03/2015 Put 64.840 0.095 0.095 0.000   55 0.095
MQGK29 26/03/2015 Call 65.820 7.230 7.230 0.000   253 7.230
MQGK39 26/03/2015 Put 65.820 0.125 0.125 0.150 100 385 0.125
MQGNN8 26/03/2015 Call 65.830 7.220 7.220 0.000   0 7.220
MQGNM8 26/03/2015 Put 65.830 0.125 0.125 0.000   40 0.125
MQGL79 26/03/2015 Call 66.800 6.295 6.295 0.000   1,933 6.295
MQGL89 26/03/2015 Put 66.800 0.165 0.165 0.000   455 0.165
MQGNO8 26/03/2015 Call 66.810 6.285 6.285 0.000   410 6.285
MQGNP8 26/03/2015 Put 66.810 0.165 0.165 0.000   1,424 0.165
MQGL59 26/03/2015 Call 67.780 5.380 5.380 4.900 100 581 5.380
MQGL69 26/03/2015 Put 67.780 0.225 0.225 0.000   475 0.225
MQGNR8 26/03/2015 Call 67.790 5.370 5.370 0.000   400 5.370
MQGNQ8 26/03/2015 Put 67.790 0.230 0.230 0.000   0 0.230
MQGQ57 26/03/2015 Call 68.760 4.495 4.495 0.000   1,694 4.495
MQGQ67 26/03/2015 Put 68.760 0.315 0.315 0.000   582 0.315
MQGNS8 26/03/2015 Call 68.770 4.485 4.485 0.000   1,430 4.485
MQGNT8 26/03/2015 Put 68.770 0.315 0.315 0.340 8 1,448 0.315
MQGEN8 26/03/2015 Call 69.750 3.645 3.645 0.000   356 3.645
MQGEO8 26/03/2015 Put 69.750 0.450 0.450 0.420 139 341 0.450
MQGQY8 26/03/2015 Call 69.760 3.635 3.635 0.000   267 3.635
MQGQZ8 26/03/2015 Put 69.760 0.450 0.450 0.000   0 0.450
MQGF88 26/03/2015 Call 70.730 2.865 2.865 1.860 218 1,074 2.865
MQGF98 26/03/2015 Put 70.730 0.645 0.645 0.000 50 377 0.645
MQGR28 26/03/2015 Call 70.740 2.860 2.860 0.000   200 2.860
MQGR18 26/03/2015 Put 70.740 0.645 0.645 0.000   507 0.645
MQGI58 26/03/2015 Call 71.710 2.170 2.170 2.160 15 866 2.170
MQGI68 26/03/2015 Put 71.710 0.925 0.925 0.000   127 0.925
MQGQ48 26/03/2015 Call 71.720 2.160 2.160 2.260 700 155 2.160
MQGQ58 26/03/2015 Put 71.720 0.920 0.920 0.000   480 0.920
MQGIO8 26/03/2015 Call 72.690 1.570 1.570 1.390 235 1,490 1.570
MQGIP8 26/03/2015 Put 72.690 1.300 1.300 1.350 55 60 1.300
MQGQ88 26/03/2015 Call 72.700 1.565 1.565 0.000   80 1.565
MQGQ98 26/03/2015 Put 72.700 1.295 1.295 0.000   30 1.295
MQGJD8 26/03/2015 Call 73.670 1.085 1.085 0.925 86 995 1.085
MQGJE8 26/03/2015 Put 73.670 1.790 1.790 0.000   20 1.790
MQGQ78 26/03/2015 Call 73.680 1.080 1.080 0.000 100 100 1.080
MQGQ68 26/03/2015 Put 73.680 1.785 1.785 0.000   0 1.785
MQGKM8 26/03/2015 Call 74.660 0.715 0.715 0.745 211 975 0.715
MQGKN8 26/03/2015 Put 74.660 2.415 2.415 2.915 50 50 2.415
MQGLF8 26/03/2015 Call 75.640 0.450 0.450 0.400 200 840 0.450
MQGLG8 26/03/2015 Put 75.640 3.135 3.135 0.000   0 3.135
MQGLW8 26/03/2015 Call 76.620 0.275 0.275 0.000   190 0.275
MQGLX8 26/03/2015 Put 76.620 3.955 3.955 0.000   0 3.955
MQGJ68 26/03/2015 Call 76.630 0.275 0.275 0.000   0 0.275
MQGJ58 26/03/2015 Put 76.630 3.930 3.930 0.000   0 3.930
MQGLT8 26/03/2015 Call 77.600 0.160 0.160 0.000 50 50 0.160
MQGLU8 26/03/2015 Put 77.600 4.845 4.845 0.000   0 4.845
MQGJ78 26/03/2015 Call 77.610 0.160 0.160 0.000   0 0.160
MQGJ88 26/03/2015 Put 77.610 4.805 4.805 0.000   1 4.805
MQGNW8 26/03/2015 Call 78.590 0.090 0.090 0.000   20 0.090
MQGNX8 26/03/2015 Put 78.590 5.790 5.790 0.000   0 5.790
MQGRK8 26/03/2015 Call 79.570 0.050 0.050 0.000   0 0.050
MQGRL8 26/03/2015 Put 79.570 6.745 6.745 0.000   0 6.745
MQGE58 23/04/2015 Call 0.010 73.070 73.070 0.000   0 73.070
MQGK88 23/04/2015 Call 34.010 38.965 38.965 0.000   0 38.965
MQGK98 23/04/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGQI8 23/04/2015 Call 36.010 36.975 36.975 0.000   0 36.975
MQGQJ8 23/04/2015 Put 36.010 0.000 0.000 0.000   0 0.000
MQGQL8 23/04/2015 Call 36.510 36.475 36.475 0.000   0 36.475
MQGQK8 23/04/2015 Put 36.510 0.000 0.000 0.000   0 0.000
MQGQM8 23/04/2015 Call 39.010 33.985 33.985 0.000   0 33.985
MQGQN8 23/04/2015 Put 39.010 0.000 0.000 0.000   0 0.000
MQGQP8 23/04/2015 Call 39.510 33.485 33.485 0.000   100 33.485
MQGQO8 23/04/2015 Put 39.510 0.000 0.000 0.000   0 0.000
MQGQQ8 23/04/2015 Call 41.510 31.495 31.495 0.000   0 31.495
MQGQR8 23/04/2015 Put 41.510 0.000 0.000 0.000   0 0.000
MQGQT8 23/04/2015 Call 42.010 30.995 30.995 0.000   66 30.995
MQGQS8 23/04/2015 Put 42.010 0.000 0.000 0.000   0 0.000
MQGYX7 23/04/2015 Call 44.010 29.000 29.000 0.000   0 29.000
MQGYZ7 23/04/2015 Put 44.010 0.001 0.001 0.000   0 0.001
MQGZ27 23/04/2015 Call 44.510 28.505 28.505 0.000   40 28.505
MQGZ17 23/04/2015 Put 44.510 0.002 0.002 0.000   0 0.002
MQGZ37 23/04/2015 Call 45.010 28.005 28.005 0.000   125 28.005
MQGZ47 23/04/2015 Put 45.010 0.002 0.002 0.000   0 0.002
MQGZ67 23/04/2015 Call 45.510 27.505 27.505 0.000   65 27.505
MQGZ57 23/04/2015 Put 45.510 0.003 0.003 0.000   0 0.003
MQGZ77 23/04/2015 Call 46.010 27.010 27.010 0.000   240 27.010
MQGZ87 23/04/2015 Put 46.010 0.004 0.004 0.000   0 0.004
MQGZA7 23/04/2015 Call 46.510 26.510 26.510 0.000   0 26.510
MQGZ97 23/04/2015 Put 46.510 0.005 0.005 0.000   0 0.005
MQGQU8 23/04/2015 Call 48.510 24.520 24.520 0.000   40 24.520
MQGQV8 23/04/2015 Put 48.510 0.015 0.015 0.000   0 0.015
MQGZR7 23/04/2015 Call 49.000 24.030 24.030 0.000   0 24.030
MQGZS7 23/04/2015 Put 49.000 0.015 0.015 0.000   0 0.015
MQGQX8 23/04/2015 Call 49.010 24.020 24.020 0.000   0 24.020
MQGQW8 23/04/2015 Put 49.010 0.015 0.015 0.000   0 0.015
MQGW37 23/04/2015 Call 49.500 23.530 23.530 0.000   0 23.530
MQGW47 23/04/2015 Put 49.500 0.020 0.020 0.000   20 0.020
MQGW57 23/04/2015 Call 50.000 23.035 23.035 0.000   15 23.035
MQGW67 23/04/2015 Put 50.000 0.020 0.020 0.000   0 0.020
MQGXP7 23/04/2015 Call 50.010 23.025 23.025 0.000   0 23.025
MQGXQ7 23/04/2015 Put 50.010 0.020 0.020 0.000   0 0.020
MQGSA7 23/04/2015 Call 51.000 22.040 22.040 0.000   0 22.040
MQGSB7 23/04/2015 Put 51.000 0.030 0.030 0.000   0 0.030
MQGXS7 23/04/2015 Call 51.010 22.030 22.030 0.000   0 22.030
MQGXR7 23/04/2015 Put 51.010 0.030 0.030 0.000   0 0.030
MQGRV7 23/04/2015 Call 52.000 21.050 21.050 0.000   45 21.050
MQGRW7 23/04/2015 Put 52.000 0.035 0.035 0.000   0 0.035
MQGR27 23/04/2015 Call 52.010 21.040 21.040 0.000   0 21.040
MQGR37 23/04/2015 Put 52.010 0.035 0.035 0.000   130 0.035
MQGN47 23/04/2015 Call 53.000 20.055 20.055 0.000   35 20.055
MQGN57 23/04/2015 Put 53.000 0.040 0.040 0.000   23 0.040
MQGR47 23/04/2015 Call 53.010 20.050 20.050 0.000   0 20.050
MQGR57 23/04/2015 Put 53.010 0.040 0.040 0.000   100 0.040
MQGN67 23/04/2015 Call 54.000 19.070 19.070 0.000   70 19.070
MQGN77 23/04/2015 Put 54.000 0.045 0.045 0.000   10 0.045
MQGRG7 23/04/2015 Call 54.010 19.060 19.060 0.000   0 19.060
MQGRF7 23/04/2015 Put 54.010 0.045 0.045 0.000   15 0.045
MQGN87 23/04/2015 Call 55.000 18.085 18.085 0.000   0 18.085
MQGN97 23/04/2015 Put 55.000 0.050 0.050 0.000   52 0.050
MQGRH7 23/04/2015 Call 55.010 18.075 18.075 0.000   60 18.075
MQGRI7 23/04/2015 Put 55.010 0.050 0.050 0.000   0 0.050
MQGR48 23/04/2015 Call 55.510 17.585 17.585 0.000   25 17.585
MQGR38 23/04/2015 Put 55.510 0.055 0.055 0.000   0 0.055
MQGNM7 23/04/2015 Call 56.000 17.100 17.100 0.000   1 17.100
MQGNN7 23/04/2015 Put 56.000 0.055 0.055 0.000   148 0.055
MQGZH7 23/04/2015 Call 56.010 17.090 17.090 0.000   0 17.090
MQGZI7 23/04/2015 Put 56.010 0.055 0.055 0.000   0 0.055
MQGNO7 23/04/2015 Call 57.000 16.115 16.115 0.000   277 16.115
MQGNP7 23/04/2015 Put 57.000 0.065 0.065 0.000   32 0.065
MQGB58 23/04/2015 Call 57.010 16.110 16.110 0.000   0 16.110
MQGB68 23/04/2015 Put 57.010 0.065 0.065 0.000   0 0.065
MQGB88 23/04/2015 Call 57.510 15.620 15.620 0.000   0 15.620
MQGB78 23/04/2015 Put 57.510 0.070 0.070 0.000   0 0.070
MQGNQ7 23/04/2015 Call 58.000 15.135 15.135 0.000   180 15.135
MQGNR7 23/04/2015 Put 58.000 0.075 0.075 0.000   87 0.075
MQGB98 23/04/2015 Call 58.010 15.125 15.125 0.000   0 15.125
MQGBF8 23/04/2015 Put 58.010 0.075 0.075 0.000   110 0.075
MQGNS7 23/04/2015 Call 59.000 14.155 14.155 0.000   50 14.155
MQGNT7 23/04/2015 Put 59.000 0.085 0.085 0.000   72 0.085
MQGZM7 23/04/2015 Call 59.010 14.145 14.145 0.000   33 14.145
MQGZL7 23/04/2015 Put 59.010 0.090 0.090 0.000   10 0.090
MQGNU7 23/04/2015 Call 60.000 13.170 13.170 0.000   35 13.170
MQGNV7 23/04/2015 Put 60.000 0.105 0.105 0.000   75 0.105
MQGCR8 23/04/2015 Call 60.010 13.160 13.160 0.000   30 13.160
MQGCS8 23/04/2015 Put 60.010 0.105 0.105 0.000   150 0.105
MQGNW7 23/04/2015 Call 61.000 12.195 12.195 0.000   560 12.195
MQGNX7 23/04/2015 Put 61.000 0.125 0.125 0.000   400 0.125
MQGCU8 23/04/2015 Call 61.010 12.185 12.185 0.000   0 12.185
MQGCT8 23/04/2015 Put 61.010 0.125 0.125 0.000   0 0.125
MQGNY7 23/04/2015 Call 62.000 11.215 11.215 0.000   162 11.215
MQGNZ7 23/04/2015 Put 62.000 0.150 0.150 0.000   32 0.150
MQGZB7 23/04/2015 Call 62.010 11.210 11.210 0.000   28 11.210
MQGZC7 23/04/2015 Put 62.010 0.150 0.150 0.000   25 0.150
MQGP17 23/04/2015 Call 63.000 10.250 10.250 8.500 12 82 10.250
MQGP27 23/04/2015 Put 63.000 0.185 0.185 0.000   106 0.185
MQGCQ8 23/04/2015 Call 63.010 10.240 10.240 0.000   164 10.240
MQGCP8 23/04/2015 Put 63.010 0.185 0.185 0.000   0 0.185
MQGP37 23/04/2015 Call 64.000 9.290 9.290 0.000   125 9.290
MQGP47 23/04/2015 Put 64.000 0.225 0.225 0.000   295 0.225
MQGCN8 23/04/2015 Call 64.010 9.285 9.285 0.000   28 9.285
MQGCO8 23/04/2015 Put 64.010 0.225 0.225 0.000   18 0.225
MQGP57 23/04/2015 Call 65.000 8.350 8.350 7.300 12 253 8.350
MQGP67 23/04/2015 Put 65.000 0.280 0.280 0.000   651 0.280
MQGCM8 23/04/2015 Call 65.010 8.340 8.340 0.000   310 8.340
MQGCL8 23/04/2015 Put 65.010 0.280 0.280 0.000   95 0.280
MQGP77 23/04/2015 Call 66.000 7.420 7.420 0.000   1,059 7.420
MQGP87 23/04/2015 Put 66.000 0.350 0.350 0.000   880 0.350
MQGL38 23/04/2015 Call 66.010 7.410 7.410 0.000   0 7.410
MQGL48 23/04/2015 Put 66.010 0.350 0.350 0.000   300 0.350
MQGP97 23/04/2015 Call 67.000 6.510 6.510 0.000   301 6.510
MQGPK7 23/04/2015 Put 67.000 0.435 0.435 0.490 8 12 0.435
MQGG88 23/04/2015 Call 67.010 6.505 6.505 0.000   0 6.505
MQGG98 23/04/2015 Put 67.010 0.440 0.440 0.000   291 0.440
MQGPS7 23/04/2015 Call 68.000 5.635 5.635 0.000   517 5.635
MQGPT7 23/04/2015 Put 68.000 0.560 0.560 0.000   469 0.560
MQGGL8 23/04/2015 Call 68.010 5.625 5.625 0.000   0 5.625
MQGGK8 23/04/2015 Put 68.010 0.555 0.555 0.000   240 0.555
MQGLA8 23/04/2015 Call 68.500 5.205 5.205 0.000   0 5.205
MQGL98 23/04/2015 Put 68.500 0.625 0.625 0.000   33 0.625
MQGQ77 23/04/2015 Call 69.000 4.795 4.795 0.000   155 4.795
MQGQ87 23/04/2015 Put 69.000 0.715 0.715 0.000   30 0.715
MQGQB8 23/04/2015 Call 69.010 4.785 4.785 0.000   300 4.785
MQGQA8 23/04/2015 Put 69.010 0.710 0.710 0.000   300 0.710
MQGFF8 23/04/2015 Call 70.000 4.000 4.000 0.000   64 4.000
MQGFG8 23/04/2015 Put 70.000 0.915 0.915 0.000   30 0.915
MQGQC8 23/04/2015 Call 70.010 3.990 3.990 0.000   0 3.990
MQGQD8 23/04/2015 Put 70.010 0.905 0.905 0.000   175 0.905
MQGFH8 23/04/2015 Call 71.000 3.260 3.260 0.000   43 3.260
MQGFI8 23/04/2015 Put 71.000 1.170 1.170 0.000   2 1.170
MQGPT8 23/04/2015 Call 71.010 3.250 3.250 0.000   300 3.250
MQGPU8 23/04/2015 Put 71.010 1.160 1.160 0.000   0 1.160
MQGI78 23/04/2015 Call 72.000 2.590 2.590 2.250 20 400 2.590
MQGI88 23/04/2015 Put 72.000 1.495 1.495 0.000   66 1.495
MQGPW8 23/04/2015 Call 72.010 2.580 2.580 0.000   10 2.580
MQGPV8 23/04/2015 Put 72.010 1.490 1.490 0.000   0 1.490
MQGJH8 23/04/2015 Call 73.000 1.995 1.995 0.000   867 1.995
MQGJI8 23/04/2015 Put 73.000 1.910 1.910 0.000   15 1.910
MQGPX8 23/04/2015 Call 73.010 1.990 1.990 0.000   0 1.990
MQGPY8 23/04/2015 Put 73.010 1.895 1.895 0.000   0 1.895
MQGJF8 23/04/2015 Call 74.000 1.495 1.495 1.125 354 537 1.495
MQGJG8 23/04/2015 Put 74.000 2.415 2.415 0.000   20 2.415
MQGKO8 23/04/2015 Call 75.000 1.090 1.090 0.000   1,033 1.090
MQGKP8 23/04/2015 Put 75.000 3.015 3.015 0.000   0 3.015
MQGM18 23/04/2015 Call 76.000 0.770 0.770 0.000   549 0.770
MQGM28 23/04/2015 Put 76.000 3.710 3.710 0.000   0 3.710
MQGRY8 23/04/2015 Call 76.010 0.765 0.765 0.695 23 23 0.765
MQGRZ8 23/04/2015 Put 76.010 3.665 3.665 0.000   0 3.665
MQGM38 23/04/2015 Call 77.000 0.535 0.535 0.000   0 0.535
MQGM68 23/04/2015 Put 77.000 4.490 4.490 0.000   0 4.490
MQGS28 23/04/2015 Call 77.010 0.530 0.530 0.000   0 0.530
MQGS18 23/04/2015 Put 77.010 4.430 4.430 0.000   0 4.430
MQGLY8 23/04/2015 Call 78.000 0.370 0.370 0.000   200 0.370
MQGLZ8 23/04/2015 Put 78.000 5.345 5.345 0.000   0 5.345
MQGS58 23/04/2015 Call 78.010 0.365 0.365 0.000   0 0.365
MQGS68 23/04/2015 Put 78.010 5.265 5.265 0.000   0 5.265
MQGNY8 23/04/2015 Call 79.000 0.255 0.255 0.000   129 0.255
MQGNZ8 23/04/2015 Put 79.000 6.265 6.265 0.000   0 6.265
MQGT98 23/04/2015 Call 80.000            
MQGTA8 23/04/2015 Put 80.000            
MQGT48 28/05/2015 Call 0.010 71.550 71.550 0.000   0 71.550
MQGKB8 28/05/2015 Call 34.010 37.355 37.355 0.000   0 37.355
MQGKA8 28/05/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGZT7 28/05/2015 Call 49.000 24.120 24.120 0.000   0 24.120
MQGZU7 28/05/2015 Put 49.000 0.100 0.100 0.000   50 0.100
MQGC78 28/05/2015 Call 49.010 22.485 22.485 0.000   13 22.485
MQGC68 28/05/2015 Put 49.010 0.100 0.100 0.000   0 0.100
MQGW77 28/05/2015 Call 49.500 23.620 23.620 0.000   0 23.620
MQGW87 28/05/2015 Put 49.500 0.105 0.105 0.000   21 0.105
MQGC88 28/05/2015 Call 49.510 21.985 21.985 0.000   0 21.985
MQGC98 28/05/2015 Put 49.510 0.105 0.105 0.000   0 0.105
MQGW97 28/05/2015 Call 50.000 23.125 23.125 0.000   0 23.125
MQGWA7 28/05/2015 Put 50.000 0.110 0.110 0.000   75 0.110
MQGTY7 28/05/2015 Call 50.010 21.485 21.485 0.000   0 21.485
MQGTZ7 28/05/2015 Put 50.010 0.110 0.110 0.000   0 0.110
MQGU97 28/05/2015 Call 51.000 22.135 22.135 0.000   0 22.135
MQGUA7 28/05/2015 Put 51.000 0.120 0.120 0.000   62 0.120
MQGU27 28/05/2015 Call 51.010 20.500 20.500 0.000   0 20.500
MQGU17 28/05/2015 Put 51.010 0.125 0.125 0.000   0 0.125
MQGTB7 28/05/2015 Call 52.000 21.145 21.145 0.000   0 21.145
MQGTC7 28/05/2015 Put 52.000 0.130 0.130 0.000   66 0.130
MQGU37 28/05/2015 Call 52.010 19.530 19.530 0.000   0 19.530
MQGU47 28/05/2015 Put 52.010 0.135 0.135 0.000   100 0.135
MQGTV7 28/05/2015 Call 53.000 20.165 20.165 0.000   0 20.165
MQGTW7 28/05/2015 Put 53.000 0.145 0.145 0.000   18 0.145
MQGU67 28/05/2015 Call 53.010 18.560 18.560 0.000   0 18.560
MQGU57 28/05/2015 Put 53.010 0.145 0.145 0.000   160 0.145
MQGTT7 28/05/2015 Call 54.000 19.180 19.180 0.000   0 19.180
MQGTU7 28/05/2015 Put 54.000 0.165 0.165 0.000   0 0.165
MQGU77 28/05/2015 Call 54.010 17.595 17.595 0.000   0 17.595
MQGU87 28/05/2015 Put 54.010 0.165 0.165 0.000   20 0.165
MQGSS7 28/05/2015 Call 55.000 18.200 18.200 0.000   0 18.200
MQGST7 28/05/2015 Put 55.000 0.180 0.180 0.000   72 0.180
MQGVO7 28/05/2015 Call 55.010 16.630 16.630 0.000   0 16.630
MQGVP7 28/05/2015 Put 55.010 0.180 0.180 0.000   120 0.180
MQGSW7 28/05/2015 Call 56.000 17.220 17.220 0.000   78 17.220
MQGSX7 28/05/2015 Put 56.000 0.200 0.200 0.000   83 0.200
MQGVR7 28/05/2015 Call 56.010 15.665 15.665 0.000   0 15.665
MQGVQ7 28/05/2015 Put 56.010 0.205 0.205 0.000   15 0.205
MQGSU7 28/05/2015 Call 57.000 16.240 16.240 0.000   0 16.240
MQGSV7 28/05/2015 Put 57.000 0.235 0.235 0.000   72 0.235
MQGVS7 28/05/2015 Call 57.010 14.700 14.700 0.000   0 14.700
MQGVT7 28/05/2015 Put 57.010 0.230 0.230 0.000   35 0.230
MQGBH8 28/05/2015 Call 57.510 14.220 14.220 0.000   0 14.220
MQGBG8 28/05/2015 Put 57.510 0.250 0.250 0.000   100 0.250
MQGSY7 28/05/2015 Call 58.000 15.265 15.265 0.000   750 15.265
MQGSZ7 28/05/2015 Put 58.000 0.265 0.265 0.000   143 0.265
MQGBI8 28/05/2015 Call 58.010 13.740 13.740 0.000   0 13.740
MQGBJ8 28/05/2015 Put 58.010 0.265 0.265 0.350 20 40 0.265
MQGT17 28/05/2015 Call 59.000 14.290 14.290 0.000   0 14.290
MQGT27 28/05/2015 Put 59.000 0.305 0.305 0.000   500 0.305
MQGSQ7 28/05/2015 Call 60.000 13.320 13.320 0.000   59 13.320
MQGSR7 28/05/2015 Put 60.000 0.360 0.360 0.000   540 0.360
MQGB38 28/05/2015 Call 60.010 11.840 11.840 0.000   100 11.840
MQGB48 28/05/2015 Put 60.010 0.355 0.355 0.000   5 0.355
MQGSO7 28/05/2015 Call 61.000 12.355 12.355 0.000   36 12.355
MQGSP7 28/05/2015 Put 61.000 0.410 0.410 0.000   15 0.410
MQGT77 28/05/2015 Call 62.000 11.400 11.400 0.000   22 11.400
MQGT87 28/05/2015 Put 62.000 0.490 0.490 0.000   0 0.490
MQGT97 28/05/2015 Call 63.000 10.450 10.450 0.000   60 10.450
MQGTA7 28/05/2015 Put 63.000 0.575 0.575 0.000   0 0.575
MQGE78 28/05/2015 Call 63.010 9.065 9.065 0.000   0 9.065
MQGE68 28/05/2015 Put 63.010 0.580 0.580 0.000   108 0.580
MQGT37 28/05/2015 Call 64.000 9.520 9.520 0.000   22 9.520
MQGT47 28/05/2015 Put 64.000 0.690 0.690 0.000   50 0.690
MQGE88 28/05/2015 Call 64.010 8.180 8.180 0.000   0 8.180
MQGE98 28/05/2015 Put 64.010 0.685 0.685 0.000   15 0.685
MQGT57 28/05/2015 Call 65.000 8.600 8.600 0.000   85 8.600
MQGT67 28/05/2015 Put 65.000 0.815 0.815 0.000   221 0.815
MQGEG8 28/05/2015 Call 65.010 7.315 7.315 0.000   10 7.315
MQGEF8 28/05/2015 Put 65.010 0.820 0.820 0.000   260 0.820
MQGTR7 28/05/2015 Call 66.000 7.710 7.710 0.000   236 7.710
MQGTS7 28/05/2015 Put 66.000 0.985 0.985 0.000   0 0.985
MQGL68 28/05/2015 Call 66.010 6.480 6.480 0.000   0 6.480
MQGL58 28/05/2015 Put 66.010 0.980 0.980 0.000   10 0.980
MQGUB7 28/05/2015 Call 67.000 6.840 6.840 0.000   60 6.840
MQGUC7 28/05/2015 Put 67.000 1.175 1.175 0.000   0 1.175
MQGG48 28/05/2015 Call 67.010 5.685 5.685 0.000   16 5.685
MQGG58 28/05/2015 Put 67.010 1.170 1.170 0.000   0 1.170
MQGUD7 28/05/2015 Call 68.000 6.005 6.005 0.000   315 6.005
MQGUE7 28/05/2015 Put 68.000 1.410 1.410 0.000   0 1.410
MQGG78 28/05/2015 Call 68.010 4.925 4.925 0.000   131 4.925
MQGG68 28/05/2015 Put 68.010 1.400 1.400 0.000   0 1.400
MQGCX8 28/05/2015 Call 69.000 5.215 5.215 0.000   68 5.215
MQGCY8 28/05/2015 Put 69.000 1.690 1.690 0.000   0 1.690
MQGQF8 28/05/2015 Call 69.010 4.215 4.215 0.000   0 4.215
MQGQE8 28/05/2015 Put 69.010 1.680 1.680 0.000   0 1.680
MQGFJ8 28/05/2015 Call 70.000 4.460 4.460 0.000   201 4.460
MQGFK8 28/05/2015 Put 70.000 2.020 2.020 0.000   50 2.020
MQGKI8 28/05/2015 Call 70.010 3.555 3.555 0.000   5 3.555
MQGKJ8 28/05/2015 Put 70.010 2.010 2.010 0.000   0 2.010
MQGFL8 28/05/2015 Call 71.000 3.755 3.755 0.000   94 3.755
MQGFM8 28/05/2015 Put 71.000 2.410 2.410 0.000   95 2.410
MQGKC8 28/05/2015 Call 71.010 2.950 2.950 0.000   176 2.950
MQGKD8 28/05/2015 Put 71.010 2.400 2.400 0.000   0 2.400
MQGI98 28/05/2015 Call 72.000 3.115 3.115 0.000   142 3.115
MQGIF8 28/05/2015 Put 72.000 2.875 2.875 0.000   72 2.875
MQGPZ8 28/05/2015 Call 72.010 2.405 2.405 0.000   0 2.405
MQGQ18 28/05/2015 Put 72.010 2.860 2.860 0.000   200 2.860
MQGJL8 28/05/2015 Call 73.000 2.535 2.535 0.000   150 2.535
MQGJM8 28/05/2015 Put 73.000 3.405 3.405 0.000   0 3.405
MQGQ38 28/05/2015 Call 73.010 1.925 1.925 0.000   14 1.925
MQGQ28 28/05/2015 Put 73.010 3.385 3.385 0.000   200 3.385
MQGJJ8 28/05/2015 Call 74.000 2.020 2.020 0.000   14 2.020
MQGJK8 28/05/2015 Put 74.000 4.000 4.000 0.000   0 4.000
MQGKQ8 28/05/2015 Call 75.000 1.575 1.575 0.000   1,462 1.575
MQGKR8 28/05/2015 Put 75.000 4.660 4.660 0.000   6 4.660
MQGM98 28/05/2015 Call 76.000 1.220 1.220 0.000 10 10 1.220
MQGMA8 28/05/2015 Put 76.000 5.390 5.390 0.000   16 5.390
MQGMB8 28/05/2015 Call 77.000 0.930 0.930 0.000   229 0.930
MQGMC8 28/05/2015 Put 77.000 6.170 6.170 0.000   0 6.170
MQGM78 28/05/2015 Call 78.000 0.710 0.710 0.000   100 0.710
MQGM88 28/05/2015 Put 78.000 6.990 6.990 0.000   0 6.990
MQGP18 28/05/2015 Call 79.000 0.540 0.540 0.000   131 0.540
MQGP28 28/05/2015 Put 79.000 7.860 7.860 0.000   0 7.860
MQGTB8 28/05/2015 Call 80.000            
MQGTC8 28/05/2015 Put 80.000            
MQGWH9 25/06/2015 Call 0.010 71.585 71.585 0.000   5,944 71.585
MQGCV9 25/06/2015 Call 23.580 49.400 49.400 0.000   0 49.400
MQGCW9 25/06/2015 Put 23.580 0.007 0.007 0.000   356 0.007
MQGCJ9 25/06/2015 Call 24.560 48.425 48.425 0.000   0 48.425
MQGCK9 25/06/2015 Put 24.560 0.010 0.010 0.000   54 0.010
MQGCL9 25/06/2015 Call 25.540 47.450 47.450 0.000   0 47.450
MQGCM9 25/06/2015 Put 25.540 0.015 0.015 0.000   8 0.015
MQGD29 25/06/2015 Call 26.520 46.475 46.475 0.000   0 46.475
MQGD39 25/06/2015 Put 26.520 0.020 0.020 0.000   28 0.020
MQGCZ9 25/06/2015 Call 28.490 44.515 44.515 0.000   0 44.515
MQGD19 25/06/2015 Put 28.490 0.025 0.025 0.000   2 0.025
MQGCX9 25/06/2015 Call 29.470 43.540 43.540 0.000   0 43.540
MQGCY9 25/06/2015 Put 29.470 0.030 0.030 0.000   70 0.030
MQGDV9 25/06/2015 Call 30.450 42.565 42.565 0.000   10 42.565
MQGDW9 25/06/2015 Put 30.450 0.035 0.035 0.000   74 0.035
MQGVD7 25/06/2015 Call 32.430 38.985 38.985 0.000   155 38.985
MQGVC7 25/06/2015 Put 32.430 0.045 0.045 0.000   0 0.045
MQGJG9 25/06/2015 Call 34.380 38.655 38.655 0.000   0 38.655
MQGJF9 25/06/2015 Put 34.380 0.050 0.050 0.000   1,512 0.050
MQGUS7 25/06/2015 Call 34.390 37.040 37.040 0.000   99 37.040
MQGUR7 25/06/2015 Put 34.390 0.050 0.050 0.000   0 0.050
MQGWL7 25/06/2015 Call 42.240 30.835 30.835 0.000   0 30.835
MQGWM7 25/06/2015 Put 42.240 0.080 0.080 0.000   500 0.080
MQGS38 25/06/2015 Call 46.170 26.925 26.925 0.000   0 26.925
MQGS48 25/06/2015 Put 46.170 0.105 0.105 0.000   353 0.105
MQGTI8 25/06/2015 Call 47.150 25.950 25.950 0.000   0 25.950
MQGTJ8 25/06/2015 Put 47.150 0.115 0.115 0.000   100 0.115
MQGKM7 25/06/2015 Call 47.160 24.390 24.390 0.000   25 24.390
MQGKN7 25/06/2015 Put 47.160 0.115 0.115 0.000   90 0.115
MQGXC8 25/06/2015 Call 48.130 24.975 24.975 0.000   0 24.975
MQGXD8 25/06/2015 Put 48.130 0.125 0.125 0.000   448 0.125
MQGKP7 25/06/2015 Call 48.140 23.425 23.425 0.000   0 23.425
MQGKO7 25/06/2015 Put 48.140 0.125 0.125 0.000   0 0.125
MQGZV7 25/06/2015 Call 48.630 24.480 24.480 0.000   0 24.480
MQGZW7 25/06/2015 Put 48.630 0.130 0.130 0.000   0 0.130
MQGZD8 25/06/2015 Call 49.120 23.995 23.995 0.000   0 23.995
MQGZE8 25/06/2015 Put 49.120 0.135 0.135 0.000   50 0.135
MQGKQ7 25/06/2015 Call 49.130 22.460 22.460 0.000   0 22.460
MQGKR7 25/06/2015 Put 49.130 0.140 0.140 0.000   0 0.140
MQGBI7 25/06/2015 Call 50.100 23.025 23.025 0.000   0 23.025
MQGBJ7 25/06/2015 Put 50.100 0.150 0.150 0.000   167 0.150
MQGRJ7 25/06/2015 Call 50.110 21.500 21.500 0.000   20 21.500
MQGRK7 25/06/2015 Put 50.110 0.155 0.155 0.000   990 0.155
MQGBK9 25/06/2015 Call 51.080 22.055 22.055 0.000   16 22.055
MQGBL9 25/06/2015 Put 51.080 0.170 0.170 0.000   210 0.170
MQGUF7 25/06/2015 Call 51.090 20.550 20.550 0.000   0 20.550
MQGUI7 25/06/2015 Put 51.090 0.170 0.170 0.000   0 0.170
MQGWK9 25/06/2015 Call 52.060 21.085 21.085 0.000   10 21.085
MQGWL9 25/06/2015 Put 52.060 0.190 0.190 0.000   150 0.190
MQGUK7 25/06/2015 Call 52.070 19.600 19.600 0.000   0 19.600
MQGUJ7 25/06/2015 Put 52.070 0.190 0.190 0.150 20 140 0.190
MQGCK7 25/06/2015 Call 53.050 20.110 20.110 0.000   0 20.110
MQGCL7 25/06/2015 Put 53.050 0.210 0.210 0.000   83 0.210
MQGUL7 25/06/2015 Call 53.060 18.645 18.645 0.000   0 18.645
MQGUM7 25/06/2015 Put 53.060 0.210 0.210 0.000   75 0.210
MQGVM9 25/06/2015 Call 54.030 19.145 19.145 0.000   0 19.145
MQGVN9 25/06/2015 Put 54.030 0.235 0.235 0.000   391 0.235
MQGVN7 25/06/2015 Call 54.040 17.705 17.705 0.000   0 17.705
MQGVM7 25/06/2015 Put 54.040 0.235 0.235 0.000   0 0.235
MQGCM7 25/06/2015 Call 55.010 18.180 18.180 0.000   100 18.180
MQGCN7 25/06/2015 Put 55.010 0.265 0.265 0.000   686 0.265
MQGQD7 25/06/2015 Call 55.020 16.765 16.765 0.000   12 16.765
MQGQE7 25/06/2015 Put 55.020 0.265 0.265 0.000   60 0.265
MQGVK9 25/06/2015 Call 55.990 17.220 17.220 0.000   50 17.220
MQGVL9 25/06/2015 Put 55.990 0.295 0.295 0.000   810 0.295
MQGQG7 25/06/2015 Call 56.000 15.825 15.825 0.000   60 15.825
MQGQF7 25/06/2015 Put 56.000 0.295 0.295 0.000   83 0.295
MQGVV7 25/06/2015 Call 56.010 15.815 15.815 0.000   60 15.815
MQGVU7 25/06/2015 Put 56.010 0.295 0.295 0.000   50 0.295
MQGFP7 25/06/2015 Call 56.980 16.250 16.250 0.000   1,001 16.250
MQGFQ7 25/06/2015 Put 56.980 0.330 0.330 0.000   336 0.330
MQGQH7 25/06/2015 Call 56.990 14.885 14.885 0.000   655 14.885
MQGQI7 25/06/2015 Put 56.990 0.330 0.330 0.000   77 0.330
MQGVO9 25/06/2015 Call 57.960 15.290 15.290 0.000   48 15.290
MQGVP9 25/06/2015 Put 57.960 0.375 0.375 0.000   198 0.375
MQGVW7 25/06/2015 Call 57.970 13.955 13.955 0.000   0 13.955
MQGVX7 25/06/2015 Put 57.970 0.375 0.375 0.000   990 0.375
MQGMS7 25/06/2015 Call 58.940 14.345 14.345 0.000   130 14.345
MQGMT7 25/06/2015 Put 58.940 0.425 0.425 0.000   1,050 0.425
MQGVZ7 25/06/2015 Call 58.950 13.035 13.035 0.000   75 13.035
MQGVY7 25/06/2015 Put 58.950 0.425 0.425 0.000   0 0.425
MQGVW9 25/06/2015 Call 59.920 13.395 13.395 0.000   100 13.395
MQGVX9 25/06/2015 Put 59.920 0.480 0.480 0.000   225 0.480
MQGW17 25/06/2015 Call 59.930 12.125 12.125 0.000   80 12.125
MQGW27 25/06/2015 Put 59.930 0.485 0.485 0.000   45 0.485
MQGTF7 25/06/2015 Call 60.900 12.455 12.455 12.100 8 278 12.455
MQGTG7 25/06/2015 Put 60.900 0.560 0.560 0.000   220 0.560
MQGVU9 25/06/2015 Call 61.890 11.520 11.520 0.000   1,381 11.520
MQGVV9 25/06/2015 Put 61.890 0.640 0.640 0.000   730 0.640
MQGYG7 25/06/2015 Call 62.870 10.595 10.595 0.000   883 10.595
MQGYH7 25/06/2015 Put 62.870 0.745 0.745 0.000   36 0.745
MQGEH8 25/06/2015 Call 62.880 9.465 9.465 0.000   60 9.465
MQGEI8 25/06/2015 Put 62.880 0.740 0.740 0.000   70 0.740
MQGVS9 25/06/2015 Call 63.850 9.695 9.695 0.000   69 9.695
MQGVT9 25/06/2015 Put 63.850 0.865 0.865 0.000   9 0.865
MQGEK8 25/06/2015 Call 63.860 8.615 8.615 0.000   16 8.615
MQGEJ8 25/06/2015 Put 63.860 0.860 0.860 0.000   0 0.860
MQGU28 25/06/2015 Call 64.830 8.800 8.800 0.000   75 8.800
MQGU38 25/06/2015 Put 64.830 1.015 1.015 1.080 40 66 1.015
MQGEL8 25/06/2015 Call 64.840 7.790 7.790 0.000   57 7.790
MQGEM8 25/06/2015 Put 64.840 1.005 1.005 0.000   150 1.005
MQGVQ9 25/06/2015 Call 65.820 7.935 7.935 0.000   288 7.935
MQGVR9 25/06/2015 Put 65.820 1.185 1.185 0.000   56 1.185
MQGFO9 25/06/2015 Call 66.800 7.090 7.090 0.000   0 7.090
MQGFP9 25/06/2015 Put 66.800 1.395 1.395 0.000   0 1.395
MQGL78 25/06/2015 Call 66.810 6.215 6.215 0.000   0 6.215
MQGL88 25/06/2015 Put 66.810 1.375 1.375 0.000   200 1.375
MQGWI9 25/06/2015 Call 67.780 6.280 6.280 0.000   100 6.280
MQGWJ9 25/06/2015 Put 67.780 1.625 1.625 1.780 10 30 1.625
MQGL99 25/06/2015 Call 68.760 5.510 5.510 0.000   87 5.510
MQGLA9 25/06/2015 Put 68.760 1.915 1.915 0.000   10 1.915
MQGLC8 25/06/2015 Call 68.770 4.790 4.790 0.000   210 4.790
MQGLB8 25/06/2015 Put 68.770 1.890 1.890 0.000   30 1.890
MQGGN7 25/06/2015 Call 69.750 4.765 4.765 0.000   290 4.765
MQGGM7 25/06/2015 Put 69.750 2.235 2.235 0.000   0 2.235
MQGKE8 25/06/2015 Call 69.760 4.130 4.130 0.000   40 4.130
MQGKF8 25/06/2015 Put 69.760 2.210 2.210 0.000   220 2.210
MQGGS7 25/06/2015 Call 70.730 4.080 4.080 0.000   380 4.080
MQGGT7 25/06/2015 Put 70.730 2.615 2.615 0.000   10 2.615
MQGKH8 25/06/2015 Call 70.740 3.525 3.525 0.000   210 3.525
MQGKG8 25/06/2015 Put 70.740 2.580 2.580 0.000   0 2.580
MQGIG8 25/06/2015 Call 71.710 3.440 3.440 0.000   0 3.440
MQGIH8 25/06/2015 Put 71.710 3.040 3.040 0.000   0 3.040
MQGQG8 25/06/2015 Call 71.720 2.970 2.970 0.000   205 2.970
MQGQH8 25/06/2015 Put 71.720 3.000 3.000 0.000   0 3.000
MQGGV7 25/06/2015 Call 72.690 2.860 2.860 0.000   616 2.860
MQGGU7 25/06/2015 Put 72.690 3.515 3.515 0.000   50 3.515
MQGJN8 25/06/2015 Call 73.670 2.350 2.350 0.000   10 2.350
MQGJO8 25/06/2015 Put 73.670 4.070 4.070 0.000   0 4.070
MQGKS8 25/06/2015 Call 74.660 1.885 1.885 0.000   20 1.885
MQGKV8 25/06/2015 Put 74.660 4.675 4.675 0.000   0 4.675
MQGN68 25/06/2015 Call 74.670 1.630 1.630 0.000   207 1.630
MQGN78 25/06/2015 Put 74.670 4.610 4.610 0.000   0 4.610
MQGLH8 25/06/2015 Call 75.640 1.500 1.500 1.225 16 16 1.500
MQGLI8 25/06/2015 Put 75.640 5.325 5.325 0.000   0 5.325
MQGN98 25/06/2015 Call 75.650 1.305 1.305 0.000   70 1.305
MQGN88 25/06/2015 Put 75.650 5.260 5.260 0.000   0 5.260
MQGMD8 25/06/2015 Call 76.620 1.180 1.180 0.000   0 1.180
MQGME8 25/06/2015 Put 76.620 6.045 6.045 0.000   0 6.045
MQGNK8 25/06/2015 Call 76.630 1.030 1.030 0.000   40 1.030
MQGNL8 25/06/2015 Put 76.630 5.960 5.960 0.000   30 5.960
MQGMF8 25/06/2015 Call 77.600 0.925 0.925 0.770 17 17 0.925
MQGMG8 25/06/2015 Put 77.600 6.810 6.810 0.000   0 6.810
MQGP38 25/06/2015 Call 78.590 0.720 0.720 0.000   260 0.720
MQGP48 25/06/2015 Put 78.590 7.630 7.630 0.000   0 7.630
MQGRM8 25/06/2015 Call 79.570 0.575 0.575 0.000   0 0.575
MQGRN8 25/06/2015 Put 79.570 8.525 8.525 0.000   0 8.525
MQGDW8 30/07/2015 Call 55.000 18.185 18.185 0.000   0 18.185
MQGDX8 30/07/2015 Put 55.000 0.365 0.365 0.000   100 0.365
MQGDY8 30/07/2015 Call 56.000 17.210 17.210 0.000   0 17.210
MQGDZ8 30/07/2015 Put 56.000 0.420 0.420 0.000   0 0.420
MQGE18 30/07/2015 Call 57.000 16.235 16.235 0.000   0 16.235
MQGE28 30/07/2015 Put 57.000 0.465 0.465 0.000   0 0.465
MQGE38 30/07/2015 Call 58.000 15.265 15.265 0.000   0 15.265
MQGE48 30/07/2015 Put 58.000 0.505 0.505 0.000   34 0.505
MQGDO8 30/07/2015 Call 59.000 14.305 14.305 0.000   0 14.305
MQGDP8 30/07/2015 Put 59.000 0.570 0.570 0.000   0 0.570
MQGDM8 30/07/2015 Call 60.000 13.350 13.350 0.000   0 13.350
MQGDN8 30/07/2015 Put 60.000 0.645 0.645 0.000   0 0.645
MQGDK8 30/07/2015 Call 61.000 12.405 12.405 0.000   0 12.405
MQGDL8 30/07/2015 Put 61.000 0.730 0.730 0.000   37 0.730
MQGD88 30/07/2015 Call 62.000 11.475 11.475 0.000   0 11.475
MQGD98 30/07/2015 Put 62.000 0.850 0.850 0.000   0 0.850
MQGD68 30/07/2015 Call 63.000 10.550 10.550 0.000   0 10.550
MQGD78 30/07/2015 Put 63.000 0.975 0.975 0.000   0 0.975
MQGD48 30/07/2015 Call 64.000 9.650 9.650 0.000   0 9.650
MQGD58 30/07/2015 Put 64.000 1.130 1.130 0.000   0 1.130
MQGCZ8 30/07/2015 Call 65.000 8.765 8.765 0.000   0 8.765
MQGD18 30/07/2015 Put 65.000 1.305 1.305 0.000   0 1.305
MQGD28 30/07/2015 Call 66.000 7.915 7.915 0.000   0 7.915
MQGD38 30/07/2015 Put 66.000 1.505 1.505 0.000   0 1.505
MQGDS8 30/07/2015 Call 67.000 7.080 7.080 0.000   0 7.080
MQGDT8 30/07/2015 Put 67.000 1.745 1.745 0.000   0 1.745
MQGDU8 30/07/2015 Call 68.000 6.295 6.295 0.000   0 6.295
MQGDV8 30/07/2015 Put 68.000 2.015 2.015 0.000   0 2.015
MQGDQ8 30/07/2015 Call 69.000 5.540 5.540 0.000   20 5.540
MQGDR8 30/07/2015 Put 69.000 2.325 2.325 0.000   0 2.325
MQGFN8 30/07/2015 Call 70.000 4.840 4.840 0.000   100 4.840
MQGFO8 30/07/2015 Put 70.000 2.685 2.685 0.000   0 2.685
MQGFP8 30/07/2015 Call 71.000 4.170 4.170 0.000   0 4.170
MQGFQ8 30/07/2015 Put 71.000 3.080 3.080 0.000   0 3.080
MQGII8 30/07/2015 Call 72.000 3.575 3.575 0.000   0 3.575
MQGIJ8 30/07/2015 Put 72.000 3.540 3.540 0.000   0 3.540
MQGJR8 30/07/2015 Call 73.000 3.010 3.010 0.000   0 3.010
MQGJS8 30/07/2015 Put 73.000 4.035 4.035 0.000   0 4.035
MQGJP8 30/07/2015 Call 74.000 2.515 2.515 0.000   0 2.515
MQGJQ8 30/07/2015 Put 74.000 4.600 4.600 0.000   0 4.600
MQGKW8 30/07/2015 Call 75.000 2.080 2.080 0.000   0 2.080
MQGKX8 30/07/2015 Put 75.000 5.205 5.205 0.000   0 5.205
MQGMH8 30/07/2015 Call 76.000 1.690 1.690 0.000   0 1.690
MQGMI8 30/07/2015 Put 76.000 5.860 5.860 0.000   0 5.860
MQGML8 30/07/2015 Call 77.000 1.375 1.375 0.000   0 1.375
MQGMM8 30/07/2015 Put 77.000 6.585 6.585 0.000   0 6.585
MQGMJ8 30/07/2015 Call 78.000 1.105 1.105 0.000   0 1.105
MQGMK8 30/07/2015 Put 78.000 7.350 7.350 0.000   0 7.350
MQGP58 30/07/2015 Call 79.000 0.895 0.895 0.000   16 0.895
MQGP68 30/07/2015 Put 79.000 8.210 8.210 0.000   0 8.210
MQGTD8 30/07/2015 Call 80.000            
MQGTE8 30/07/2015 Put 80.000            
MQGSD8 27/08/2015 Call 65.000 8.875 8.875 0.000   0 8.875
MQGSE8 27/08/2015 Put 65.000 1.500 1.500 0.000   0 1.500
MQGSP8 27/08/2015 Call 66.000 8.050 8.050 0.000   0 8.050
MQGSQ8 27/08/2015 Put 66.000 1.735 1.735 0.000   0 1.735
MQGSN8 27/08/2015 Call 67.000 7.235 7.235 0.000   0 7.235
MQGSO8 27/08/2015 Put 67.000 1.975 1.975 0.000   0 1.975
MQGST8 27/08/2015 Call 68.000 6.460 6.460 0.000   0 6.460
MQGSU8 27/08/2015 Put 68.000 2.275 2.275 0.000   0 2.275
MQGSR8 27/08/2015 Call 69.000 5.720 5.720 0.000   0 5.720
MQGSS8 27/08/2015 Put 69.000 2.590 2.590 0.000   0 2.590
MQGSZ8 27/08/2015 Call 70.000 5.030 5.030 0.000   0 5.030
MQGT18 27/08/2015 Put 70.000 2.960 2.960 0.000   0 2.960
MQGT28 27/08/2015 Call 71.000 4.380 4.380 0.000   0 4.380
MQGT38 27/08/2015 Put 71.000 3.355 3.355 0.000   0 3.355
MQGSX8 27/08/2015 Call 72.000 3.800 3.800 0.000   0 3.800
MQGSY8 27/08/2015 Put 72.000 3.820 3.820 0.000   0 3.820
MQGSV8 27/08/2015 Call 73.000 3.245 3.245 0.000   0 3.245
MQGSW8 27/08/2015 Put 73.000 4.310 4.310 0.000   0 4.310
MQGSH8 27/08/2015 Call 74.000 2.780 2.780 0.000   0 2.780
MQGSI8 27/08/2015 Put 74.000 4.875 4.875 0.000   0 4.875
MQGSF8 27/08/2015 Call 75.000 2.330 2.330 0.000   0 2.330
MQGSG8 27/08/2015 Put 75.000 5.465 5.465 0.000   0 5.465
MQGSL8 27/08/2015 Call 76.000 1.955 1.955 0.000   0 1.955
MQGSM8 27/08/2015 Put 76.000 6.125 6.125 0.000   0 6.125
MQGSJ8 27/08/2015 Call 77.000 1.620 1.620 0.000   0 1.620
MQGSK8 27/08/2015 Put 77.000 6.825 6.825 0.000   0 6.825
MQGS98 27/08/2015 Call 78.000 1.330 1.330 0.000   0 1.330
MQGSA8 27/08/2015 Put 78.000 7.570 7.570 0.000   0 7.570
MQGS78 27/08/2015 Call 79.000 1.075 1.075 0.000   0 1.075
MQGS88 27/08/2015 Put 79.000 8.320 8.320 0.000   0 8.320
MQGTF8 27/08/2015 Call 80.000            
MQGTM8 27/08/2015 Put 80.000            
MQGKF7 24/09/2015 Call 0.010 71.975 71.975 0.000   0 71.975
MQGJZ7 24/09/2015 Call 46.170 26.935 26.935 0.000   0 26.935
MQGK17 24/09/2015 Put 46.170 0.225 0.225 0.000   15 0.225
MQGK47 24/09/2015 Call 47.150 25.965 25.965 0.000   0 25.965
MQGK57 24/09/2015 Put 47.150 0.250 0.250 0.000   150 0.250
MQGKZ7 24/09/2015 Call 47.160 24.810 24.810 0.000   0 24.810
MQGKY7 24/09/2015 Put 47.160 0.250 0.250 0.000   100 0.250
MQGK27 24/09/2015 Call 48.130 24.995 24.995 0.000   0 24.995
MQGK37 24/09/2015 Put 48.130 0.275 0.275 0.000   0 0.275
MQGL17 24/09/2015 Call 48.140 23.850 23.850 0.000   0 23.850
MQGL27 24/09/2015 Put 48.140 0.275 0.275 0.000   100 0.275
MQGZX7 24/09/2015 Call 48.630 24.495 24.495 0.000   0 24.495
MQGZY7 24/09/2015 Put 48.630 0.285 0.285 0.000   0 0.285
MQGKA7 24/09/2015 Call 49.120 24.010 24.010 0.000   0 24.010
MQGKB7 24/09/2015 Put 49.120 0.300 0.300 0.000   0 0.300
MQGL47 24/09/2015 Call 49.130 22.890 22.890 0.000   0 22.890
MQGL37 24/09/2015 Put 49.130 0.300 0.300 0.000   0 0.300
MQGKG7 24/09/2015 Call 50.100 23.045 23.045 0.000   0 23.045
MQGKH7 24/09/2015 Put 50.100 0.335 0.335 0.000   0 0.335
MQGL57 24/09/2015 Call 50.110 21.955 21.955 0.000   0 21.955
MQGL67 24/09/2015 Put 50.110 0.330 0.330 0.000   0 0.330
MQGK67 24/09/2015 Call 51.080 22.080 22.080 0.000   0 22.080
MQGK77 24/09/2015 Put 51.080 0.365 0.365 0.000   0 0.365
MQGL87 24/09/2015 Call 51.090 21.025 21.025 0.000   0 21.025
MQGL77 24/09/2015 Put 51.090 0.360 0.360 0.000   280 0.360
MQGJF7 24/09/2015 Call 52.060 21.115 21.115 0.000   0 21.115
MQGJG7 24/09/2015 Put 52.060 0.395 0.395 0.000   0 0.395
MQGKC7 24/09/2015 Call 53.050 20.150 20.150 0.000   0 20.150
MQGKD7 24/09/2015 Put 53.050 0.435 0.435 0.000   41 0.435
MQGVK7 24/09/2015 Call 53.060 19.175 19.175 0.000   0 19.175
MQGVL7 24/09/2015 Put 53.060 0.435 0.435 0.000   0 0.435
MQGJJ7 24/09/2015 Call 54.030 19.190 19.190 0.000   0 19.190
MQGJK7 24/09/2015 Put 54.030 0.485 0.485 0.000   12 0.485
MQGVJ7 24/09/2015 Call 54.040 18.260 18.260 0.000   0 18.260
MQGVI7 24/09/2015 Put 54.040 0.480 0.480 0.000   0 0.480
MQGK87 24/09/2015 Call 55.010 18.235 18.235 0.000   0 18.235
MQGK97 24/09/2015 Put 55.010 0.535 0.535 0.000   43 0.535
MQGVE7 24/09/2015 Call 55.020 17.345 17.345 0.000   8 17.345
MQGVF7 24/09/2015 Put 55.020 0.530 0.530 0.000   0 0.530
MQGJ77 24/09/2015 Call 55.990 17.290 17.290 0.000   20 17.290
MQGJ87 24/09/2015 Put 55.990 0.585 0.585 0.000   144 0.585
MQGM27 24/09/2015 Call 56.980 16.330 16.330 0.000   40 16.330
MQGM37 24/09/2015 Put 56.980 0.660 0.660 0.000   512 0.660
MQGJV7 24/09/2015 Call 57.960 15.390 15.390 0.000   40 15.390
MQGJW7 24/09/2015 Put 57.960 0.735 0.735 0.000   262 0.735
MQGMU7 24/09/2015 Call 58.940 14.465 14.465 0.000   130 14.465
MQGMV7 24/09/2015 Put 58.940 0.815 0.815 0.000   10 0.815
MQGJL7 24/09/2015 Call 59.920 13.540 13.540 0.000   70 13.540
MQGJM7 24/09/2015 Put 59.920 0.920 0.920 0.000   61 0.920
MQGTH7 24/09/2015 Call 60.900 12.630 12.630 0.000   0 12.630
MQGTI7 24/09/2015 Put 60.900 1.035 1.035 0.000   50 1.035
MQGJX7 24/09/2015 Call 61.890 11.730 11.730 0.000   6 11.730
MQGJY7 24/09/2015 Put 61.890 1.155 1.155 0.000   0 1.155
MQGYI7 24/09/2015 Call 62.870 10.850 10.850 0.000   60 10.850
MQGYJ7 24/09/2015 Put 62.870 1.315 1.315 0.000   0 1.315
MQGJH7 24/09/2015 Call 63.850 9.995 9.995 0.000   50 9.995
MQGJI7 24/09/2015 Put 63.850 1.490 1.490 0.000   0 1.490
MQGT58 24/09/2015 Call 63.860            
MQGT68 24/09/2015 Put 63.860            
MQGU48 24/09/2015 Call 64.830 9.160 9.160 0.000   165 9.160
MQGU58 24/09/2015 Put 64.830 1.680 1.680 0.000   130 1.680
MQGT88 24/09/2015 Call 64.840            
MQGT78 24/09/2015 Put 64.840            
MQGJ97 24/09/2015 Call 65.820 8.345 8.345 0.000   50 8.345
MQGJA7 24/09/2015 Put 65.820 1.915 1.915 0.000   5 1.915
MQGFQ9 24/09/2015 Call 66.800 7.570 7.570 0.000   80 7.570
MQGFR9 24/09/2015 Put 66.800 2.155 2.155 0.000   0 2.155
MQGPU7 24/09/2015 Call 67.780 6.835 6.835 0.000   50 6.835
MQGPV7 24/09/2015 Put 67.780 2.455 2.455 0.000   0 2.455
MQGLH9 24/09/2015 Call 68.760 6.130 6.130 0.000   545 6.130
MQGLI9 24/09/2015 Put 68.760 2.765 2.765 0.000   5 2.765
MQGGN8 24/09/2015 Call 69.260 5.610 5.610 0.000   160 5.610
MQGGM8 24/09/2015 Put 69.260 2.885 2.885 0.000   0 2.885
MQGEP8 24/09/2015 Call 69.750 5.460 5.460 0.000   0 5.460
MQGEQ8 24/09/2015 Put 69.750 3.130 3.130 0.000   0 3.130
MQGFR8 24/09/2015 Call 70.730 4.835 4.835 0.000   37 4.835
MQGFS8 24/09/2015 Put 70.730 3.515 3.515 0.000   0 3.515
MQGGO8 24/09/2015 Call 70.740 4.705 4.705 0.000   150 4.705
MQGGP8 24/09/2015 Put 70.740 3.445 3.445 0.000   0 3.445
MQGIK8 24/09/2015 Call 71.710 4.255 4.255 0.000   31 4.255
MQGIL8 24/09/2015 Put 71.710 3.950 3.950 0.000   0 3.950
MQGGR8 24/09/2015 Call 71.720 4.155 4.155 0.000   759 4.155
MQGGQ8 24/09/2015 Put 71.720 3.860 3.860 0.000   0 3.860
MQGIQ8 24/09/2015 Call 72.690 3.715 3.715 0.000   109 3.715
MQGIR8 24/09/2015 Put 72.690 4.415 4.415 0.000   0 4.415
MQGJT8 24/09/2015 Call 73.670 3.220 3.220 0.000   0 3.220
MQGJU8 24/09/2015 Put 73.670 4.930 4.930 0.000   0 4.930
MQGKY8 24/09/2015 Call 74.660 2.760 2.760 0.000   20 2.760
MQGKZ8 24/09/2015 Put 74.660 5.490 5.490 0.000   0 5.490
MQGLJ8 24/09/2015 Call 75.640 2.350 2.350 0.000   0 2.350
MQGLK8 24/09/2015 Put 75.640 6.090 6.090 0.000   0 6.090
MQGMP8 24/09/2015 Call 76.620 1.980 1.980 0.000   0 1.980
MQGMQ8 24/09/2015 Put 76.620 6.730 6.730 0.000   0 6.730
MQGMN8 24/09/2015 Call 77.600 1.660 1.660 0.000   0 1.660
MQGMO8 24/09/2015 Put 77.600 7.415 7.415 0.000   0 7.415
MQGP78 24/09/2015 Call 78.590 1.370 1.370 0.000   63 1.370
MQGP88 24/09/2015 Put 78.590 8.145 8.145 0.000   0 8.145
MQGPM7 24/09/2015 Call 78.600 1.370 1.370 0.000   0 1.370
MQGPN7 24/09/2015 Put 78.600 7.900 7.900 0.000   25 7.900
MQGRO8 24/09/2015 Call 79.570 1.145 1.145 0.000   65 1.145
MQGRP8 24/09/2015 Put 79.570 8.905 8.905 0.000   0 8.905
MQGXF7 17/12/2015 Call 0.010 70.905 70.905 0.000   0 70.905
MQGS27 17/12/2015 Call 40.280 32.775 32.775 0.000   0 32.775
MQGS37 17/12/2015 Put 40.280 0.245 0.245 0.000   625 0.245
MQGZJ7 17/12/2015 Call 43.220 29.860 29.860 0.000   0 29.860
MQGZK7 17/12/2015 Put 43.220 0.320 0.320 0.000   510 0.320
MQGBK8 17/12/2015 Call 45.200 25.820 25.820 0.000   0 25.820
MQGBL8 17/12/2015 Put 45.200 0.395 0.395 0.000   0 0.395
MQGSB8 17/12/2015 Call 46.170 26.945 26.945 0.000   0 26.945
MQGSC8 17/12/2015 Put 46.170 0.435 0.435 0.000   0 0.435
MQGBO8 17/12/2015 Call 46.180 24.910 24.910 0.000   0 24.910
MQGBM8 17/12/2015 Put 46.180 0.430 0.430 0.000   0 0.430
MQGTK8 17/12/2015 Call 47.150 25.975 25.975 0.000   0 25.975
MQGTL8 17/12/2015 Put 47.150 0.470 0.470 0.000   0 0.470
MQGBP8 17/12/2015 Call 47.160 23.970 23.970 0.000   0 23.970
MQGBQ8 17/12/2015 Put 47.160 0.475 0.475 0.000   100 0.475
MQGXF8 17/12/2015 Call 48.130 25.000 25.000 0.000   0 25.000
MQGXG8 17/12/2015 Put 48.130 0.515 0.515 0.000   0 0.515
MQGBS8 17/12/2015 Call 48.140 23.025 23.025 0.000   0 23.025
MQGBR8 17/12/2015 Put 48.140 0.515 0.515 0.000   0 0.515
MQGB18 17/12/2015 Call 48.630 24.505 24.505 0.000   0 24.505
MQGB28 17/12/2015 Put 48.630 0.545 0.545 0.000   0 0.545
MQGZF8 17/12/2015 Call 49.120 24.020 24.020 0.000   60 24.020
MQGZG8 17/12/2015 Put 49.120 0.570 0.570 0.000   50 0.570
MQGBT8 17/12/2015 Call 49.130 22.070 22.070 0.000   0 22.070
MQGBU8 17/12/2015 Put 49.130 0.565 0.565 0.000   0 0.565
MQGWD7 17/12/2015 Call 50.100 23.055 23.055 0.000   0 23.055
MQGWE7 17/12/2015 Put 50.100 0.620 0.620 0.000   0 0.620
MQGBM9 17/12/2015 Call 51.080 22.090 22.090 0.000   30 22.090
MQGBO9 17/12/2015 Put 51.080 0.675 0.675 0.000   500 0.675
MQGWP7 17/12/2015 Call 52.060 21.130 21.130 0.000   0 21.130
MQGWQ7 17/12/2015 Put 52.060 0.730 0.730 0.000   0 0.730
MQGCO7 17/12/2015 Call 53.050 20.170 20.170 0.000   0 20.170
MQGCP7 17/12/2015 Put 53.050 0.800 0.800 0.000   150 0.800
MQGWN7 17/12/2015 Call 54.030 19.220 19.220 0.000   0 19.220
MQGWO7 17/12/2015 Put 54.030 0.870 0.870 0.000   50 0.870
MQGCQ7 17/12/2015 Call 55.010 18.270 18.270 0.000   0 18.270
MQGCR7 17/12/2015 Put 55.010 0.940 0.940 0.000   30 0.940
MQGWR7 17/12/2015 Call 55.990 17.325 17.325 0.000   0 17.325
MQGWS7 17/12/2015 Put 55.990 1.025 1.025 0.000   0 1.025
MQGFR7 17/12/2015 Call 56.980 16.385 16.385 0.000   9 16.385
MQGFS7 17/12/2015 Put 56.980 1.135 1.135 0.000   50 1.135
MQGWT7 17/12/2015 Call 57.960 15.460 15.460 0.000   0 15.460
MQGWU7 17/12/2015 Put 57.960 1.250 1.250 0.000   24 1.250
MQGLT7 17/12/2015 Call 58.940 14.545 14.545 0.000   89 14.545
MQGLS7 17/12/2015 Put 58.940 1.370 1.370 0.000   50 1.370
MQGWH7 17/12/2015 Call 59.920 13.655 13.655 0.000   0 13.655
MQGWI7 17/12/2015 Put 59.920 1.535 1.535 0.000   24 1.535
MQGR68 17/12/2015 Call 59.930 12.395 12.395 0.000   0 12.395
MQGR58 17/12/2015 Put 59.930 1.515 1.515 0.000   0 1.515
MQGTJ7 17/12/2015 Call 60.900 12.775 12.775 0.000   0 12.775
MQGTK7 17/12/2015 Put 60.900 1.705 1.705 0.000   509 1.705
MQGR78 17/12/2015 Call 60.910 11.595 11.595 0.000   0 11.595
MQGR88 17/12/2015 Put 60.910 1.680 1.680 0.000   0 1.680
MQGWF7 17/12/2015 Call 61.890 11.895 11.895 0.000   0 11.895
MQGWG7 17/12/2015 Put 61.890 1.880 1.880 0.000   290 1.880
MQGRF8 17/12/2015 Call 61.900 10.805 10.805 0.000   0 10.805
MQGR98 17/12/2015 Put 61.900 1.870 1.870 0.000   0 1.870
MQGYK7 17/12/2015 Call 62.870 11.060 11.060 0.000   24 11.060
MQGYL7 17/12/2015 Put 62.870 2.105 2.105 0.000   0 2.105
MQGRG8 17/12/2015 Call 62.880 10.045 10.045 0.000   0 10.045
MQGRH8 17/12/2015 Put 62.880 2.080 2.080 0.000   0 2.080
MQGXG7 17/12/2015 Call 63.850 10.240 10.240 0.000   0 10.240
MQGXH7 17/12/2015 Put 63.850 2.335 2.335 0.000   10 2.335
MQGRJ8 17/12/2015 Call 63.860 9.305 9.305 0.000   0 9.305
MQGRI8 17/12/2015 Put 63.860 2.310 2.310 0.000   0 2.310
MQGU68 17/12/2015 Call 64.830 9.440 9.440 0.000   48 9.440
MQGU78 17/12/2015 Put 64.830 2.580 2.580 0.000   200 2.580
MQGXT7 17/12/2015 Call 65.820 8.680 8.680 0.000   0 8.680
MQGXU7 17/12/2015 Put 65.820 2.880 2.880 0.000   0 2.880
MQGFS9 17/12/2015 Call 66.800 7.940 7.940 0.000   0 7.940
MQGFT9 17/12/2015 Put 66.800 3.175 3.175 0.000   0 3.175
MQGBZ8 17/12/2015 Call 67.780 7.235 7.235 0.000   60 7.235
MQGC18 17/12/2015 Put 67.780 3.510 3.510 0.000 12 12 3.510
MQGLU7 17/12/2015 Call 68.760 6.580 6.580 0.000   0 6.580
MQGLW7 17/12/2015 Put 68.760 3.880 3.880 0.000   0 3.880
MQGER8 17/12/2015 Call 69.750 5.925 5.925 0.000 4 4 5.925
MQGES8 17/12/2015 Put 69.750 4.255 4.255 4.420 22 22 4.255
MQGQ97 17/12/2015 Call 70.730 5.340 5.340 0.000   250 5.340
MQGQA7 17/12/2015 Put 70.730 4.695 4.695 0.000   100 4.695
MQGCW8 17/12/2015 Call 70.740 4.865 4.865 0.000   60 4.865
MQGCV8 17/12/2015 Put 70.740 4.640 4.640 0.000   138 4.640
MQGIM8 17/12/2015 Call 71.710 4.770 4.770 0.000   100 4.770
MQGIN8 17/12/2015 Put 71.710 5.150 5.150 0.000   20 5.150
MQGIS8 17/12/2015 Call 72.690 4.240 4.240 0.000   400 4.240
MQGIT8 17/12/2015 Put 72.690 5.645 5.645 0.000   8 5.645
MQGJV8 17/12/2015 Call 73.670 3.750 3.750 0.000   0 3.750
MQGJW8 17/12/2015 Put 73.670 6.175 6.175 0.000   0 6.175
MQGL18 17/12/2015 Call 74.660 3.275 3.275 0.000   0 3.275
MQGL28 17/12/2015 Put 74.660 6.730 6.730 0.000   0 6.730
MQGLL8 17/12/2015 Call 75.640 2.870 2.870 0.000   0 2.870
MQGLM8 17/12/2015 Put 75.640 7.345 7.345 0.000   0 7.345
MQGMR8 17/12/2015 Call 76.620 2.480 2.480 0.000   0 2.480
MQGMS8 17/12/2015 Put 76.620 7.965 7.965 0.000   0 7.965
MQGMT8 17/12/2015 Call 77.600 2.160 2.160 0.000   0 2.160
MQGMU8 17/12/2015 Put 77.600 8.645 8.645 0.000   0 8.645
MQGP98 17/12/2015 Call 78.590 1.845 1.845 0.000   0 1.845
MQGPK8 17/12/2015 Put 78.590 9.340 9.340 0.000   0 9.340
MQGRQ8 17/12/2015 Call 79.570 1.575 1.575 0.000   0 1.575
MQGRR8 17/12/2015 Put 79.570 10.030 10.030 0.000   0 10.030
MQGFW9 23/03/2016 Call 49.000 24.080 24.080 0.000   0 24.080
MQGFX9 23/03/2016 Put 49.000 0.750 0.750 0.000   0 0.750
MQGEP9 23/03/2016 Call 50.000 23.100 23.100 0.000   0 23.100
MQGEQ9 23/03/2016 Put 50.000 0.800 0.800 0.000   0 0.800
MQGEH9 23/03/2016 Call 52.000 21.190 21.190 0.000   0 21.190
MQGEI9 23/03/2016 Put 52.000 0.955 0.955 0.000   0 0.955
MQGET9 23/03/2016 Call 54.000 19.275 19.275 0.000   0 19.275
MQGEU9 23/03/2016 Put 54.000 1.130 1.130 0.000   0 1.130
MQGEJ9 23/03/2016 Call 56.000 17.410 17.410 0.000   100 17.410
MQGEK9 23/03/2016 Put 56.000 1.380 1.380 0.000   0 1.380
MQGEF9 23/03/2016 Call 58.000 15.575 15.575 0.000   130 15.575
MQGEG9 23/03/2016 Put 58.000 1.660 1.660 0.000   0 1.660
MQGE69 23/03/2016 Call 60.000 13.795 13.795 0.000   0 13.795
MQGE79 23/03/2016 Put 60.000 2.010 2.010 0.000   0 2.010
MQGE89 23/03/2016 Call 62.000 12.115 12.115 0.000   0 12.115
MQGE99 23/03/2016 Put 62.000 2.430 2.430 0.000   0 2.430
MQGER9 23/03/2016 Call 64.000 10.495 10.495 0.000   0 10.495
MQGES9 23/03/2016 Put 64.000 2.910 2.910 0.000   400 2.910
MQGEN9 23/03/2016 Call 66.000 9.020 9.020 0.000   0 9.020
MQGEO9 23/03/2016 Put 66.000 3.510 3.510 0.000   100 3.510
MQGLJ9 23/03/2016 Call 68.000 7.650 7.650 0.000   0 7.650
MQGLK9 23/03/2016 Put 68.000 4.200 4.200 0.000   0 4.200
MQGU59 23/03/2016 Call 70.000 6.375 6.375 0.000   0 6.375
MQGUC9 23/03/2016 Put 70.000 4.975 4.975 0.000   0 4.975
MQGFT8 23/03/2016 Call 72.000 5.260 5.260 0.000   0 5.260
MQGFU8 23/03/2016 Put 72.000 5.895 5.895 0.000   0 5.895
MQGIU8 23/03/2016 Call 74.000 4.270 4.270 0.000   200 4.270
MQGIV8 23/03/2016 Put 74.000 6.940 6.940 0.000   0 6.940
MQGJZ8 23/03/2016 Call 76.000 3.405 3.405 0.000   0 3.405
MQGK18 23/03/2016 Put 76.000 8.100 8.100 0.000   0 8.100
MQGMV8 23/03/2016 Call 78.000 2.665 2.665 0.000   0 2.665
MQGMW8 23/03/2016 Put 78.000 9.375 9.375 0.000   0 9.375
MQGPL8 23/03/2016 Call 80.000 2.060 2.060 0.000   0 2.060
MQGPM8 23/03/2016 Put 80.000 10.785 10.785 0.000   0 10.785
MQGSQ9 23/06/2016 Call 35.360 37.675 37.675 0.000   0 37.675
MQGSR9 23/06/2016 Put 35.360 0.240 0.240 0.000   24 0.240
MQGS99 23/06/2016 Call 40.280 32.775 32.775 0.000   0 32.775
MQGSA9 23/06/2016 Put 40.280 0.450 0.450 0.000   4 0.450
MQGRS9 23/06/2016 Call 43.220 29.855 29.855 0.000   0 29.855
MQGRT9 23/06/2016 Put 43.220 0.600 0.600 0.000   0 0.600
MQGS79 23/06/2016 Call 45.190 27.900 27.900 0.000   0 27.900
MQGS89 23/06/2016 Put 45.190 0.715 0.715 0.000   6 0.715
MQGTT9 23/06/2016 Call 46.170 26.925 26.925 0.000   0 26.925
MQGTU9 23/06/2016 Put 46.170 0.770 0.770 0.000   0 0.770
MQGTR9 23/06/2016 Call 47.150 25.955 25.955 0.000   0 25.955
MQGTS9 23/06/2016 Put 47.150 0.835 0.835 0.000   24 0.835
MQGUA9 23/06/2016 Call 48.130 24.990 24.990 0.000   0 24.990
MQGUB9 23/06/2016 Put 48.130 0.920 0.920 0.000   5 0.920
MQGUU9 23/06/2016 Call 49.120 24.020 24.020 0.000   0 24.020
MQGUV9 23/06/2016 Put 49.120 1.005 1.005 0.000   0 1.005
MQGBF7 23/06/2016 Call 51.080 22.105 22.105 0.000   0 22.105
MQGBG7 23/06/2016 Put 51.080 1.190 1.190 0.000   0 1.190
MQGCU7 23/06/2016 Call 53.050 20.210 20.210 0.000   0 20.210
MQGCV7 23/06/2016 Put 53.050 1.440 1.440 0.000   0 1.440
MQGCS7 23/06/2016 Call 55.010 18.355 18.355 0.000   0 18.355
MQGCT7 23/06/2016 Put 55.010 1.715 1.715 0.000   0 1.715
MQGFT7 23/06/2016 Call 56.980 16.550 16.550 0.000   0 16.550
MQGFU7 23/06/2016 Put 56.980 2.065 2.065 0.000   36 2.065
MQGMW7 23/06/2016 Call 58.940 14.790 14.790 0.000   80 14.790
MQGMX7 23/06/2016 Put 58.940 2.450 2.450 0.000   36 2.450
MQGTL7 23/06/2016 Call 60.900 13.130 13.130 0.000   0 13.130
MQGTM7 23/06/2016 Put 60.900 2.905 2.905 0.000   0 2.905
MQGYM7 23/06/2016 Call 62.870 11.540 11.540 0.000   0 11.540
MQGYN7 23/06/2016 Put 62.870 3.445 3.445 0.000   0 3.445
MQGU88 23/06/2016 Call 64.830 10.045 10.045 0.000   0 10.045
MQGU98 23/06/2016 Put 64.830 4.030 4.030 0.000   0 4.030
MQGFU9 23/06/2016 Call 66.800 8.690 8.690 0.000   0 8.690
MQGFV9 23/06/2016 Put 66.800 4.755 4.755 0.000   0 4.755
MQGLL9 23/06/2016 Call 68.760 7.420 7.420 0.000   0 7.420
MQGLM9 23/06/2016 Put 68.760 5.535 5.535 0.000   0 5.535
MQGQB7 23/06/2016 Call 70.730 6.270 6.270 0.000   0 6.270
MQGQC7 23/06/2016 Put 70.730 6.410 6.410 0.000   0 6.410
MQGFV8 23/06/2016 Call 72.690 5.260 5.260 0.000   0 5.260
MQGFW8 23/06/2016 Put 72.690 7.415 7.415 0.000   0 7.415
MQGJX8 23/06/2016 Call 74.660 4.335 4.335 0.000   0 4.335
MQGJY8 23/06/2016 Put 74.660 8.500 8.500 0.000   0 8.500
MQGLD8 23/06/2016 Call 76.620 3.525 3.525 0.000   0 3.525
MQGLE8 23/06/2016 Put 76.620 9.680 9.680 0.000   0 9.680
MQGMX8 23/06/2016 Call 78.590 2.840 2.840 0.000   0 2.840
MQGMY8 23/06/2016 Put 78.590 10.990 10.990 0.000   0 10.990
MQGRU8 23/06/2016 Call 80.550 2.230 2.230 0.000   0 2.230
MQGRV8 23/06/2016 Put 80.550 12.370 12.370 0.000   0 12.370
MQGM48 22/12/2016 Call 47.000 26.125 26.125 0.000   0 26.125
MQGM58 22/12/2016 Put 47.000 1.200 1.200 0.000   3 1.200
MQGME7 22/12/2016 Call 48.000 25.125 25.125 0.000   0 25.125
MQGMF7 22/12/2016 Put 48.000 1.360 1.360 0.000   0 1.360
MQGLQ7 22/12/2016 Call 49.000 24.145 24.145 0.000   0 24.145
MQGLR7 22/12/2016 Put 49.000 1.525 1.525 0.000   0 1.525
MQGR67 22/12/2016 Call 50.000 23.165 23.165 0.000   0 23.165
MQGR97 22/12/2016 Put 50.000 1.675 1.675 0.000   0 1.675
MQGTN7 22/12/2016 Call 52.000 21.255 21.255 0.000   0 21.255
MQGTO7 22/12/2016 Put 52.000 1.995 1.995 0.000   0 1.995
MQGUG7 22/12/2016 Call 54.000 19.370 19.370 0.000   0 19.370
MQGUH7 22/12/2016 Put 54.000 2.355 2.355 0.000   0 2.355
MQGTP7 22/12/2016 Call 56.000 17.555 17.555 0.000   0 17.555
MQGTQ7 22/12/2016 Put 56.000 2.755 2.755 0.000   4 2.755
MQGLO7 22/12/2016 Call 58.000 15.800 15.800 0.000   0 15.800
MQGLP7 22/12/2016 Put 58.000 3.215 3.215 0.000   8 3.215
MQGLM7 22/12/2016 Call 60.000 14.130 14.130 0.000   0 14.130
MQGLN7 22/12/2016 Put 60.000 3.730 3.730 0.000   0 3.730
MQGMC7 22/12/2016 Call 62.000 12.570 12.570 0.000   0 12.570
MQGMD7 22/12/2016 Put 62.000 4.320 4.320 0.000   0 4.320
MQGKT8 22/12/2016 Call 64.000 11.100 11.100 0.000   0 11.100
MQGKU8 22/12/2016 Put 64.000 4.990 4.990 0.000   0 4.990
MQGC99 22/12/2016 Call 66.000 9.745 9.745 0.000   0 9.745
MQGCF9 22/12/2016 Put 66.000 5.720 5.720 0.000   0 5.720
MQGLN9 22/12/2016 Call 68.000 8.505 8.505 0.000   0 8.505
MQGLO9 22/12/2016 Put 68.000 6.555 6.555 0.000   0 6.555
MQGUD9 22/12/2016 Call 70.000 7.350 7.350 0.000   60 7.350
MQGUE9 22/12/2016 Put 70.000 7.430 7.430 0.000   0 7.430
MQGFX8 22/12/2016 Call 72.000 6.325 6.325 0.000   0 6.325
MQGFY8 22/12/2016 Put 72.000 8.445 8.445 0.000   0 8.445
MQGIW8 22/12/2016 Call 74.000 5.360 5.360 0.000   0 5.360
MQGIX8 22/12/2016 Put 74.000 9.500 9.500 0.000   0 9.500
MQGK28 22/12/2016 Call 76.000 4.530 4.530 0.000   0 4.530
MQGK38 22/12/2016 Put 76.000 10.675 10.675 0.000   0 10.675
MQGMZ8 22/12/2016 Call 78.000 3.765 3.765 0.000   0 3.765
MQGN18 22/12/2016 Put 78.000 11.930 11.930 0.000   0 11.930
MQGPN8 22/12/2016 Call 80.000 3.110 3.110 0.000   0 3.110
MQGPO8 22/12/2016 Put 80.000 13.245 13.245 0.000   0 13.245
MQGBK7 29/06/2017 Call 49.000 24.075 24.075 0.000   0 24.075
MQGBL7 29/06/2017 Put 49.000 1.740 1.740 0.000   0 1.740
MQGWM9 29/06/2017 Call 50.000 23.075 23.075 0.000   0 23.075
MQGWN9 29/06/2017 Put 50.000 1.945 1.945 0.000   9 1.945
MQGW19 29/06/2017 Call 52.000 21.085 21.085 0.000   0 21.085
MQGW29 29/06/2017 Put 52.000 2.365 2.365 0.000   1 2.365
MQGW59 29/06/2017 Call 54.000 19.100 19.100 0.000   0 19.100
MQGW69 29/06/2017 Put 54.000 2.855 2.855 0.000   15 2.855
MQGW79 29/06/2017 Call 56.000 17.135 17.135 0.000   0 17.135
MQGW89 29/06/2017 Put 56.000 3.385 3.385 0.000   15 3.385
MQGW99 29/06/2017 Call 58.000 15.230 15.230 0.000   0 15.230
MQGWA9 29/06/2017 Put 58.000 4.000 4.000 0.000   30 4.000
MQGWB9 29/06/2017 Call 60.000 13.435 13.435 0.000   0 13.435
MQGWC9 29/06/2017 Put 60.000 4.655 4.655 0.000   0 4.655
MQGWF9 29/06/2017 Call 62.000 11.820 11.820 0.000   0 11.820
MQGWG9 29/06/2017 Put 62.000 5.405 5.405 0.000   0 5.405
MQGVY9 29/06/2017 Call 64.000 10.380 10.380 0.000   0 10.380
MQGVZ9 29/06/2017 Put 64.000 6.195 6.195 0.000   0 6.195
MQGWD9 29/06/2017 Call 66.000 9.120 9.120 0.000   0 9.120
MQGWE9 29/06/2017 Put 66.000 7.085 7.085 0.000   0 7.085
MQGW39 29/06/2017 Call 68.000 8.000 8.000 0.000   0 8.000
MQGW49 29/06/2017 Put 68.000 8.015 8.015 0.000   0 8.015
MQGYC9 29/06/2017 Call 70.000 7.020 7.020 0.000   0 7.020
MQGYD9 29/06/2017 Put 70.000 9.035 9.035 0.000   0 9.035
MQGFZ8 29/06/2017 Call 72.000 6.140 6.140 0.000   0 6.140
MQGG18 29/06/2017 Put 72.000 10.105 10.105 0.000   0 10.105
MQGIY8 29/06/2017 Call 74.000 5.365 5.365 0.000   0 5.365
MQGIZ8 29/06/2017 Put 74.000 11.255 11.255 0.000   0 11.255
MQGK48 29/06/2017 Call 76.000 4.675 4.675 0.000   0 4.675
MQGK58 29/06/2017 Put 76.000 12.465 12.465 0.000   0 12.465
MQGN28 29/06/2017 Call 78.000 4.070 4.070 0.000   0 4.070
MQGN38 29/06/2017 Put 78.000 13.740 13.740 0.000   0 13.740
MQGPP8 29/06/2017 Call 80.000 3.535 3.535 0.000   0 3.535
MQGPQ8 29/06/2017 Put 80.000 15.075 15.075 0.000   0 15.075
MQGWX7 21/12/2017 Call 49.000 24.060 24.060 0.000   0 24.060
MQGWY7 21/12/2017 Put 49.000 1.785 1.785 0.000   0 1.785
MQGWZ7 21/12/2017 Call 50.000 23.065 23.065 0.000   0 23.065
MQGX17 21/12/2017 Put 50.000 2.015 2.015 0.000   0 2.015
MQGX87 21/12/2017 Call 52.000 21.080 21.080 0.000   0 21.080
MQGX97 21/12/2017 Put 52.000 2.505 2.505 0.000   10 2.505
MQGX67 21/12/2017 Call 54.000 19.125 19.125 0.000   0 19.125
MQGX77 21/12/2017 Put 54.000 3.090 3.090 0.000   0 3.090
MQGXA7 21/12/2017 Call 56.000 17.250 17.250 0.000   0 17.250
MQGXB7 21/12/2017 Put 56.000 3.730 3.730 0.000   10 3.730
MQGXC7 21/12/2017 Call 58.000 15.500 15.500 0.000   0 15.500
MQGXD7 21/12/2017 Put 58.000 4.455 4.455 0.000   0 4.455
MQGWV7 21/12/2017 Call 60.000 13.885 13.885 0.000   0 13.885
MQGWW7 21/12/2017 Put 60.000 5.245 5.245 0.000   0 5.245
MQGX27 21/12/2017 Call 62.000 12.505 12.505 0.000   0 12.505
MQGX37 21/12/2017 Put 62.000 6.115 6.115 0.000   0 6.115
MQGX47 21/12/2017 Call 64.000 11.245 11.245 0.000   400 11.245
MQGX57 21/12/2017 Put 64.000 7.045 7.045 0.000   0 7.045
MQGXI7 21/12/2017 Call 66.000 10.135 10.135 0.000   400 10.135
MQGXK7 21/12/2017 Put 66.000 8.065 8.065 0.000   0 8.065
MQGBV8 21/12/2017 Call 68.000 9.115 9.115 0.000   0 9.115
MQGBW8 21/12/2017 Put 68.000 9.115 9.115 0.000   0 9.115
MQGC28 21/12/2017 Call 70.000 8.225 8.225 0.000   0 8.225
MQGC38 21/12/2017 Put 70.000 10.280 10.280 0.000   0 10.280
MQGG28 21/12/2017 Call 72.000 7.395 7.395 0.000   0 7.395
MQGG38 21/12/2017 Put 72.000 11.450 11.450 0.000   0 11.450
MQGJ18 21/12/2017 Call 74.000 6.655 6.655 0.000   0 6.655
MQGJ28 21/12/2017 Put 74.000 12.725 12.725 0.000   0 12.725
MQGK68 21/12/2017 Call 76.000 5.990 5.990 0.000   0 5.990
MQGK78 21/12/2017 Put 76.000 14.035 14.035 0.000   0 14.035
MQGN48 21/12/2017 Call 78.000 5.355 5.355 0.000   0 5.355
MQGN58 21/12/2017 Put 78.000 15.370 15.370 0.000   0 15.370
MQGPR8 21/12/2017 Call 80.000 4.830 4.830 0.000   0 4.830
MQGPS8 21/12/2017 Put 80.000 16.800 16.800 0.000   0 16.800

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.