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 * 83.730 Down -0.130 83.710 84.130 83.980 84.430 83.620 1,084,887 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGMX8 24/01/2017 Call 0.010 83.720 83.720 83.800 5 2,005 83.855
MQGSX8 24/01/2017 Call 0.100 83.630 83.630 0.000   0 83.760
MQGSY8 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
MQGT98 24/01/2017 Call 0.110 83.620 83.620 0.000   52 83.750
MQGSZ8 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
MQGTF8 24/01/2017 Call 55.000 28.730 28.730 0.000   0 28.860
MQGTE8 24/01/2017 Put 55.000 0.000 0.000 0.000   0 0.000
MQGTB8 24/01/2017 Call 55.010 28.720 28.720 0.000   0 28.850
MQGTA8 24/01/2017 Put 55.010 0.000 0.000 0.000   0 0.000
MQGBO9 24/01/2017 Call 56.000 27.730 27.730 0.000 114 114 27.860
MQGBP9 24/01/2017 Put 56.000 0.000 0.000 0.000   0 0.000
MQGWA8 24/01/2017 Call 57.000 26.730 26.730 0.000   0 26.860
MQGWB8 24/01/2017 Put 57.000 0.000 0.000 0.000   0 0.000
MQGWD8 24/01/2017 Call 57.010 26.720 26.720 0.000   0 26.855
MQGWC8 24/01/2017 Put 57.010 0.000 0.000 0.000   0 0.000
MQGTG8 24/01/2017 Call 58.000 25.730 25.730 0.000 30 30 25.865
MQGTH8 24/01/2017 Put 58.000 0.000 0.000 0.000   0 0.000
MQGTC8 24/01/2017 Call 58.010 25.720 25.720 0.000 25 35 25.855
MQGTD8 24/01/2017 Put 58.010 0.000 0.000 0.000   0 0.000
MQGCH8 24/01/2017 Call 60.000 23.730 23.730 0.000   0 23.865
MQGCI8 24/01/2017 Put 60.000 0.000 0.000 0.000   300 0.000
MQGBZ8 24/01/2017 Call 60.010 23.720 23.720 0.000   43 23.855
MQGC18 24/01/2017 Put 60.010 0.000 0.000 0.000   0 0.000
MQGCJ8 24/01/2017 Call 61.000 22.730 22.730 0.000   0 22.865
MQGCK8 24/01/2017 Put 61.000 0.000 0.000 0.000   0 0.000
MQGC58 24/01/2017 Call 61.010 22.720 22.720 0.000   325 22.855
MQGC48 24/01/2017 Put 61.010 0.000 0.000 0.000   0 0.000
MQGCM8 24/01/2017 Call 62.000 21.730 21.730 0.000   0 21.865
MQGCL8 24/01/2017 Put 62.000 0.000 0.000 0.000   100 0.000
MQGC68 24/01/2017 Call 62.010 21.720 21.720 0.000   240 21.855
MQGC78 24/01/2017 Put 62.010 0.000 0.000 0.000   10 0.000
MQGCN8 24/01/2017 Call 63.000 20.730 20.730 0.000   0 20.865
MQGCO8 24/01/2017 Put 63.000 0.000 0.000 0.000   0 0.000
MQGC98 24/01/2017 Call 63.010 20.720 20.720 0.000   0 20.855
MQGC88 24/01/2017 Put 63.010 0.000 0.000 0.000   0 0.000
MQGCQ8 24/01/2017 Call 64.000 19.730 19.730 0.000   0 19.870
MQGCP8 24/01/2017 Put 64.000 0.000 0.000 0.000   0 0.000
MQGCF8 24/01/2017 Call 64.010 19.720 19.720 0.000   0 19.860
MQGCG8 24/01/2017 Put 64.010 0.000 0.000 0.000   110 0.000
MQGS77 24/01/2017 Call 66.000 17.730 17.730 0.000   0 17.870
MQGS87 24/01/2017 Put 66.000 0.000 0.000 0.000   60 0.000
MQGS37 24/01/2017 Call 67.000 16.730 16.730 0.000   0 16.875
MQGS47 24/01/2017 Put 67.000 0.000 0.000 0.000   100 0.000
MQGLF8 24/01/2017 Call 67.010 16.720 16.720 0.000   200 16.865
MQGLG8 24/01/2017 Put 67.010 0.000 0.000 0.000   550 0.000
MQGRR7 24/01/2017 Call 68.000 15.730 15.730 0.000   0 15.875
MQGRS7 24/01/2017 Put 68.000 0.000 0.000 0.000   940 0.000
MQGRT7 24/01/2017 Call 69.000 14.730 14.730 0.000   0 14.875
MQGRU7 24/01/2017 Put 69.000 0.000 0.000 0.000   75 0.000
MQGRN7 24/01/2017 Call 70.000 13.730 13.730 0.000   0 13.875
MQGRO7 24/01/2017 Put 70.000 0.000 0.000 0.000   510 0.000
MQGRP7 24/01/2017 Call 71.000 12.730 12.730 0.000   100 12.875
MQGRQ7 24/01/2017 Put 71.000 0.000 0.000 0.000   556 0.000
MQGRH7 24/01/2017 Call 72.000 11.730 11.730 0.000   50 11.875
MQGRI7 24/01/2017 Put 72.000 0.000 0.000 0.000   618 0.000
MQGRF7 24/01/2017 Call 73.000 10.730 10.730 0.000   0 10.875
MQGRG7 24/01/2017 Put 73.000 0.000 0.000 0.000   68 0.000
MQGU18 24/01/2017 Call 73.010 10.720 10.720 0.000   0 10.870
MQGU28 24/01/2017 Put 73.010 0.000 0.000 0.000   0 0.000
MQGRL7 24/01/2017 Call 74.000 9.730 9.730 0.000   0 9.880
MQGRM7 24/01/2017 Put 74.000 0.000 0.000 0.000   646 0.000
MQGG58 24/01/2017 Call 74.010 9.720 9.720 0.000 145 159 9.870
MQGG68 24/01/2017 Put 74.010 0.000 0.000 0.000   0 0.000
MQGRJ7 24/01/2017 Call 75.000 8.730 8.730 0.000   0 8.880
MQGRK7 24/01/2017 Put 75.000 0.000 0.000 0.000   558 0.000
MQGG88 24/01/2017 Call 75.010 8.720 8.720 0.000 40 100 8.870
MQGG78 24/01/2017 Put 75.010 0.000 0.000 0.000   125 0.000
MQGR27 24/01/2017 Call 76.000 7.730 7.730 0.000   10 7.880
MQGR37 24/01/2017 Put 76.000 0.000 0.000 0.000   445 0.000
MQGG98 24/01/2017 Call 76.010 7.720 7.720 0.000   42 7.870
MQGGK8 24/01/2017 Put 76.010 0.000 0.000 0.000   105 0.000
MQGQZ7 24/01/2017 Call 77.000 6.730 6.730 0.000 10 80 6.885
MQGR17 24/01/2017 Put 77.000 0.000 0.000 0.000   1,178 0.000
MQGGM8 24/01/2017 Call 77.010 6.720 6.720 0.000 200 250 6.875
MQGGL8 24/01/2017 Put 77.010 0.000 0.000 0.000   0 0.000
MQGR47 24/01/2017 Call 78.000 5.730 5.730 0.000   63 5.885
MQGR57 24/01/2017 Put 78.000 0.000 0.000 0.000   455 0.000
MQGGN8 24/01/2017 Call 78.010 5.720 5.720 0.000   285 5.880
MQGGO8 24/01/2017 Put 78.010 0.000 0.000 0.000   120 0.000
MQGR77 24/01/2017 Call 79.000 4.730 4.730 5.570 100 249 4.895
MQGR87 24/01/2017 Put 79.000 0.000 0.000 0.000   553 0.000
MQGVL7 24/01/2017 Call 79.010 4.720 4.720 4.990 340 540 4.885
MQGVY7 24/01/2017 Put 79.010 0.000 0.000 0.000   75 0.000
MQGRX7 24/01/2017 Call 80.000 3.730 3.730 0.000   312 3.910
MQGRY7 24/01/2017 Put 80.000 0.000 0.000 0.000   2,565 0.000
MQGW17 24/01/2017 Call 80.010 3.720 3.720 4.500 540 737 3.900
MQGVZ7 24/01/2017 Put 80.010 0.000 0.000 0.000   1,371 0.000
MQGRV7 24/01/2017 Call 81.000 2.730 2.730 3.100 216 284 2.935
MQGRW7 24/01/2017 Put 81.000 0.000 0.000 0.000   2,085 0.001
MQGW27 24/01/2017 Call 81.010 2.720 2.720 0.000 365 435 2.930
MQGW37 24/01/2017 Put 81.010 0.000 0.000 0.000   670 0.001
MQGRZ7 24/01/2017 Call 82.000 1.730 1.730 0.000   180 2.005
MQGS17 24/01/2017 Put 82.000 0.000 0.000 0.000 200 1,526 0.015
MQGWD7 24/01/2017 Call 82.010 1.720 1.720 1.750 180 427 2.000
MQGW47 24/01/2017 Put 82.010 0.000 0.000 0.000   692 0.015
MQGST7 24/01/2017 Call 83.000 0.730 0.730 0.000 395 502 1.175
MQGSU7 24/01/2017 Put 83.000 0.000 0.000 0.115 850 3,344 0.135
MQGWE7 24/01/2017 Call 83.010 0.720 0.720 1.000 1,640 1,882 1.165
MQGWF7 24/01/2017 Put 83.010 0.000 0.000 0.000 50 1,794 0.140
MQGSV7 24/01/2017 Call 84.000 0.000 0.000 0.070 3,005 2,613 0.540
MQGSW7 24/01/2017 Put 84.000 0.270 0.270 0.280 2,494 1,265 0.545
MQGD59 24/01/2017 Call 84.010 0.000 0.000 0.010 480 800 0.440
MQGD69 24/01/2017 Put 84.010 0.280 0.280 0.180 1,805 1,590 0.550
MQGT67 24/01/2017 Call 85.000 0.000 0.000 0.000 940 3,786 0.180
MQGT77 24/01/2017 Put 85.000 1.270 1.270 1.120 452 730 1.280
MQGU38 24/01/2017 Call 85.010 0.000 0.000 0.000 150 850 0.180
MQGU48 24/01/2017 Put 85.010 1.280 1.280 1.245 1,855 1,890 1.290
MQGU37 24/01/2017 Call 86.000 0.000 0.000 0.000   2,201 0.050
MQGU47 24/01/2017 Put 86.000 2.270 2.270 0.000 365 1,285 2.195
MQGU68 24/01/2017 Call 86.010 0.000 0.000 0.000   757 0.045
MQGU58 24/01/2017 Put 86.010 2.280 2.280 0.000 710 510 2.205
MQGVF7 24/01/2017 Call 87.000 0.000 0.000 0.000   1,977 0.010
MQGVI7 24/01/2017 Put 87.000 3.270 3.270 3.120 290 517 3.165
MQGU78 24/01/2017 Call 87.010 0.000 0.000 0.000   918 0.010
MQGU88 24/01/2017 Put 87.010 3.280 3.280 0.000 310 361 3.175
MQGWM7 24/01/2017 Call 88.000 0.000 0.000 0.000   3,405 0.003
MQGWN7 24/01/2017 Put 88.000 4.270 4.270 0.000 200 1,227 4.155
MQGYU8 24/01/2017 Call 88.010 0.000 0.000 0.000   167 0.003
MQGYV8 24/01/2017 Put 88.010 4.280 4.280 0.000 10 294 4.165
MQGZP7 24/01/2017 Call 89.000 0.000 0.000 0.000   1,737 0.001
MQGZQ7 24/01/2017 Put 89.000 5.270 5.270 0.000   7 5.150
MQGYX8 24/01/2017 Call 89.010 0.000 0.000 0.000   330 0.001
MQGYW8 24/01/2017 Put 89.010 5.280 5.280 0.000   400 5.160
MQGB58 24/01/2017 Call 90.000 0.000 0.000 0.000   3,362 0.000
MQGB68 24/01/2017 Put 90.000 6.270 6.270 0.000   69 6.145
MQGES9 24/01/2017 Call 90.010 0.000 0.000 0.000   250 0.000
MQGET9 24/01/2017 Put 90.010 6.280 6.280 0.000   100 6.155
MQGJZ8 24/01/2017 Call 91.000 0.000 0.000 0.000   1,604 0.000
MQGK18 24/01/2017 Put 91.000 7.270 7.270 0.000   0 7.145
MQGEV9 24/01/2017 Call 91.010 0.000 0.000 0.000   100 0.000
MQGEU9 24/01/2017 Put 91.010 7.280 7.280 0.000   0 7.150
MQGUL8 24/01/2017 Call 92.000 0.000 0.000 0.000   774 0.000
MQGUM8 24/01/2017 Put 92.000 8.270 8.270 8.120 20 20 8.145
MQGEW9 24/01/2017 Call 92.010 0.000 0.000 0.000   206 0.000
MQGEX9 24/01/2017 Put 92.010 8.280 8.280 0.000   0 8.150
MQGWY8 24/01/2017 Call 93.000 0.000 0.000 0.000   623 0.000
MQGWZ8 24/01/2017 Put 93.000 9.270 9.270 0.000 1,550 1,550 9.145
MQGYZ8 24/01/2017 Call 94.000 0.000 0.000 0.000   879 0.000
MQGZ18 24/01/2017 Put 94.000 10.270 10.270 0.000   0 10.145
MQGB49 24/01/2017 Call 95.000 0.000 0.000 0.000   490 0.000
MQGB59 24/01/2017 Put 95.000 11.270 11.270 0.000   0 11.140
MQGBQ9 24/01/2017 Call 95.010 0.000 0.000 0.000   0 0.000
MQGBR9 24/01/2017 Put 95.010 11.280 11.280 0.000 1,550 1,550 11.150
MQGG39 24/01/2017 Call 96.000 0.000 0.000 0.000   0 0.000
MQGG49 24/01/2017 Put 96.000 12.270 12.270 0.000   0 12.140
MQGW18 23/02/2017 Call 0.010 83.825 83.825 0.000   2,010 83.965
MQGJC9 23/02/2017 Call 56.000 27.805 27.805 0.000 114 0 27.935
MQGJD9 23/02/2017 Put 56.000 0.000 0.000 0.000   0 0.000
MQGEQ9 23/02/2017 Call 58.000 25.810 25.810 0.000 30 0 25.940
MQGER9 23/02/2017 Put 58.000 0.000 0.000 0.000   0 0.000
MQGEO9 23/02/2017 Call 58.010 25.800 25.800 0.000 25 6 25.930
MQGEP9 23/02/2017 Put 58.010 0.000 0.000 0.000   0 0.000
MQGCZ8 23/02/2017 Call 60.000 23.825 23.825 0.000   0 23.945
MQGD18 23/02/2017 Put 60.000 0.000 0.000 0.000   110 0.000
MQGDK8 23/02/2017 Call 60.010 23.815 23.815 0.000   10 23.940
MQGDL8 23/02/2017 Put 60.010 0.000 0.000 0.000   0 0.000
MQGD38 23/02/2017 Call 61.000 22.830 22.830 0.000   0 22.955
MQGD28 23/02/2017 Put 61.000 0.001 0.001 0.000   0 0.001
MQGDN8 23/02/2017 Call 61.010 22.820 22.820 0.000   0 22.945
MQGDM8 23/02/2017 Put 61.010 0.001 0.001 0.000   10 0.001
MQGD48 23/02/2017 Call 62.000 21.835 21.835 0.000   0 21.960
MQGD58 23/02/2017 Put 62.000 0.001 0.001 0.000   0 0.001
MQGDO8 23/02/2017 Call 62.010 21.825 21.825 0.000   0 21.950
MQGDP8 23/02/2017 Put 62.010 0.001 0.001 0.000   0 0.001
MQGD78 23/02/2017 Call 63.000 20.840 20.840 0.000   0 20.965
MQGD68 23/02/2017 Put 63.000 0.002 0.002 0.000   0 0.002
MQGDV8 23/02/2017 Call 63.010 20.830 20.830 0.000   240 20.960
MQGDU8 23/02/2017 Put 63.010 0.003 0.003 0.000   0 0.003
MQGD88 23/02/2017 Call 64.000 19.840 19.840 0.000   0 19.975
MQGD98 23/02/2017 Put 64.000 0.004 0.004 0.000   110 0.004
MQGDW8 23/02/2017 Call 64.010 19.830 19.830 0.000   0 19.965
MQGDX8 23/02/2017 Put 64.010 0.004 0.004 0.000   120 0.005
MQGRJ8 23/02/2017 Call 67.000 16.845 16.845 0.000   0 17.000
MQGRN8 23/02/2017 Put 67.000 0.015 0.015 0.000   47 0.020
MQGRO8 23/02/2017 Call 68.000 15.850 15.850 0.000   0 16.010
MQGRU8 23/02/2017 Put 68.000 0.025 0.025 0.000   500 0.030
MQGGR9 23/02/2017 Call 68.010 15.840 15.840 0.000   0 16.000
MQGGS9 23/02/2017 Put 68.010 0.025 0.025 0.000   0 0.030
MQGRV8 23/02/2017 Call 69.000 14.855 14.855 0.000   0 15.020
MQGRX8 23/02/2017 Put 69.000 0.035 0.035 0.000   0 0.045
MQGCR8 23/02/2017 Call 70.000 13.860 13.860 0.000   0 14.035
MQGCS8 23/02/2017 Put 70.000 0.050 0.050 0.000   810 0.065
MQGCT8 23/02/2017 Call 71.000 12.870 12.870 0.000   0 13.055
MQGCU8 23/02/2017 Put 71.000 0.070 0.070 0.000   195 0.090
MQGEZ8 23/02/2017 Call 71.010 12.860 12.860 0.000   180 13.045
MQGEY8 23/02/2017 Put 71.010 0.075 0.075 0.000   190 0.090
MQGYH7 23/02/2017 Call 72.000 11.890 11.890 0.000   0 12.080
MQGYI7 23/02/2017 Put 72.000 0.095 0.095 0.120 10 614 0.115
MQGF18 23/02/2017 Call 72.010 11.880 11.880 0.000   65 12.070
MQGF28 23/02/2017 Put 72.010 0.095 0.095 0.000   0 0.115
MQGYD7 23/02/2017 Call 73.000 10.910 10.910 0.000   0 11.110
MQGYE7 23/02/2017 Put 73.000 0.125 0.125 0.000 45 50 0.145
MQGF98 23/02/2017 Call 73.010 10.900 10.900 0.000   15 11.105
MQGFF8 23/02/2017 Put 73.010 0.125 0.125 0.000   0 0.145
MQGWO7 23/02/2017 Call 74.000 9.945 9.945 0.000   0 10.150
MQGWP7 23/02/2017 Put 74.000 0.160 0.160 0.000   669 0.185
MQGFG8 23/02/2017 Call 74.010 9.935 9.935 0.000   214 10.140
MQGFH8 23/02/2017 Put 74.010 0.160 0.160 0.000   207 0.185
MQGXM7 23/02/2017 Call 75.000 8.990 8.990 0.000   300 9.200
MQGXN7 23/02/2017 Put 75.000 0.200 0.200 0.000   635 0.225
MQGFI8 23/02/2017 Call 75.010 8.980 8.980 0.000 145 380 9.190
MQGFJ8 23/02/2017 Put 75.010 0.205 0.205 0.000   172 0.230
MQGXJ7 23/02/2017 Call 76.000 8.050 8.050 0.000   40 8.260
MQGXL7 23/02/2017 Put 76.000 0.260 0.260 0.000   700 0.285
MQGWG8 23/02/2017 Call 76.010 8.040 8.040 0.000 40 341 8.255
MQGWH8 23/02/2017 Put 76.010 0.260 0.260 0.000 25 46 0.285
MQGXG7 23/02/2017 Call 77.000 7.125 7.125 0.000   80 7.345
MQGXH7 23/02/2017 Put 77.000 0.330 0.330 0.000 245 441 0.360
MQGWJ8 23/02/2017 Call 77.010 7.120 7.120 0.000   130 7.330
MQGWI8 23/02/2017 Put 77.010 0.335 0.335 0.000   150 0.355
MQGWU7 23/02/2017 Call 78.000 6.230 6.230 0.000   401 6.440
MQGXF7 23/02/2017 Put 78.000 0.430 0.430 0.000 345 979 0.450
MQGEW8 23/02/2017 Call 78.010 6.220 6.220 7.250 100 1,555 6.435
MQGEX8 23/02/2017 Put 78.010 0.430 0.430 0.000   352 0.455
MQGXW7 23/02/2017 Call 79.000 5.370 5.370 0.000   207 5.575
MQGXY7 23/02/2017 Put 79.000 0.560 0.560 0.000 610 927 0.585
MQGEV8 23/02/2017 Call 79.010 5.360 5.360 0.000 840 99 5.565
MQGEU8 23/02/2017 Put 79.010 0.560 0.560 0.000 315 370 0.580
MQGY47 23/02/2017 Call 80.000 4.550 4.550 0.000   680 4.745
MQGY57 23/02/2017 Put 80.000 0.730 0.730 0.700 710 755 0.755
MQGES8 23/02/2017 Call 80.010 4.535 4.535 0.000 185 963 4.735
MQGET8 23/02/2017 Put 80.010 0.730 0.730 0.665 70 1,895 0.750
MQGY87 23/02/2017 Call 81.000 3.775 3.775 0.000 700 400 3.965
MQGY97 23/02/2017 Put 81.000 0.950 0.950 0.915 925 2,285 0.975
MQGLH8 23/02/2017 Call 81.010 3.765 3.765 0.000 695 535 3.950
MQGLI8 23/02/2017 Put 81.010 0.950 0.950 0.850 875 1,035 0.970
MQGY67 23/02/2017 Call 82.000 3.070 3.070 0.000   329 3.240
MQGY77 23/02/2017 Put 82.000 1.235 1.235 1.190 330 636 1.255
MQGLK8 23/02/2017 Call 82.010 3.060 3.060 6.800 230 275 3.230
MQGLJ8 23/02/2017 Put 82.010 1.230 1.230 0.000 1,215 1,010 1.250
MQGXU7 23/02/2017 Call 83.000 2.435 2.435 0.000 390 395 2.585
MQGXV7 23/02/2017 Put 83.000 1.590 1.590 1.520 1,204 633 1.605
MQGLL8 23/02/2017 Call 83.010 2.425 2.425 0.000 895 1,765 2.580
MQGLM8 23/02/2017 Put 83.010 1.585 1.585 1.400 1,033 1,900 1.605
MQGXS7 23/02/2017 Call 84.000 1.880 1.880 2.000 574 913 2.010
MQGXT7 23/02/2017 Put 84.000 2.035 2.035 1.800 360 267 2.040
MQGFQ8 23/02/2017 Call 84.010 1.875 1.875 2.670 275 545 2.005
MQGFR8 23/02/2017 Put 84.010 2.030 2.030 0.000 720 916 2.040
MQGXO7 23/02/2017 Call 85.000 1.420 1.420 1.470 1,027 3,343 1.530
MQGXP7 23/02/2017 Put 85.000 2.570 2.570 2.460 915 543 2.560
MQGFT8 23/02/2017 Call 85.010 1.410 1.410 2.510 680 1,573 1.525
MQGFS8 23/02/2017 Put 85.010 2.565 2.565 0.000 850 615 2.560
MQGXQ7 23/02/2017 Call 86.000 1.045 1.045 1.015 24 1,005 1.130
MQGXR7 23/02/2017 Put 86.000 3.200 3.200 0.000 100 270 3.170
MQGJ69 23/02/2017 Call 86.010 1.040 1.040 0.000 100 215 1.130
MQGJ79 23/02/2017 Put 86.010 3.190 3.190 0.000 220 217 3.165
MQGWQ7 23/02/2017 Call 87.000 0.755 0.755 0.720 1,770 1,586 0.820
MQGWR7 23/02/2017 Put 87.000 3.915 3.915 0.000 10 54 3.860
MQGJ99 23/02/2017 Call 87.010 0.750 0.750 0.000   100 0.815
MQGJ89 23/02/2017 Put 87.010 3.905 3.905 0.000 540 100 3.850
MQGWS7 23/02/2017 Call 88.000 0.540 0.540 0.555 545 1,067 0.585
MQGWT7 23/02/2017 Put 88.000 4.710 4.710 0.000   162 4.630
MQGU98 23/02/2017 Call 88.010 0.535 0.535 0.000 325 625 0.580
MQGUA8 23/02/2017 Put 88.010 4.690 4.690 0.000   153 4.615
MQGZR7 23/02/2017 Call 89.000 0.380 0.380 0.420 260 562 0.410
MQGZS7 23/02/2017 Put 89.000 5.560 5.560 0.000   1 5.460
MQGUC8 23/02/2017 Call 89.010 0.380 0.380 0.000 25 120 0.410
MQGUB8 23/02/2017 Put 89.010 5.540 5.540 0.000   10 5.440
MQGB78 23/02/2017 Call 90.000 0.270 0.270 0.255 363 1,046 0.285
MQGB88 23/02/2017 Put 90.000 6.460 6.460 0.000   20 6.345
MQGUD8 23/02/2017 Call 90.010 0.270 0.270 0.250 150 285 0.285
MQGUE8 23/02/2017 Put 90.010 6.435 6.435 0.000   21 6.320
MQGK88 23/02/2017 Call 91.000 0.190 0.190 0.180 30 138 0.195
MQGK98 23/02/2017 Put 91.000 7.395 7.395 0.000   0 7.270
MQGF19 23/02/2017 Call 91.010 0.190 0.190 0.000   0 0.195
MQGF29 23/02/2017 Put 91.010 7.365 7.365 0.000   50 7.235
MQGUN8 23/02/2017 Call 92.000 0.135 0.135 0.180 40 690 0.135
MQGUO8 23/02/2017 Put 92.000 8.355 8.355 0.000   0 8.225
MQGFG9 23/02/2017 Call 92.010 0.140 0.140 0.000   90 0.135
MQGF39 23/02/2017 Put 92.010 8.315 8.315 0.000   0 8.180
MQGX18 23/02/2017 Call 93.000 0.100 0.100 0.000 25 590 0.095
MQGX28 23/02/2017 Put 93.000 9.325 9.325 0.000 1,550 0 9.190
MQGFH9 23/02/2017 Call 93.010 0.100 0.100 0.000   0 0.095
MQGFI9 23/02/2017 Put 93.010 9.285 9.285 0.000   0 9.140
MQGZ28 23/02/2017 Call 94.000 0.070 0.070 0.000   205 0.065
MQGZ38 23/02/2017 Put 94.000 10.310 10.310 0.000   0 10.170
MQGJG9 23/02/2017 Call 94.010 0.070 0.070 0.000      
MQGJH9 23/02/2017 Put 94.010 10.260 10.260 0.000      
MQGB69 23/02/2017 Call 95.000 0.045 0.045 0.000   212 0.040
MQGB79 23/02/2017 Put 95.000 11.295 11.295 0.000   0 11.160
MQGJJ9 23/02/2017 Call 95.010 0.045 0.045 0.000      
MQGJI9 23/02/2017 Put 95.010 11.240 11.240 0.000 1,550    
MQGY68 23/02/2017 Call 96.000 0.030 0.030 0.000   80 0.025
MQGYG8 23/02/2017 Put 96.000 12.285 12.285 0.000   0 12.150
MQGBS9 23/02/2017 Call 96.010 0.030 0.030 0.000   0 0.025
MQGBT9 23/02/2017 Put 96.010 12.225 12.225 0.000   0 12.080
MQGYI8 23/02/2017 Call 97.000 0.020 0.020 0.000   100 0.015
MQGYH8 23/02/2017 Put 97.000 13.280 13.280 0.000   0 13.145
MQGYJ8 23/02/2017 Call 98.000 0.010 0.010 0.000   0 0.010
MQGYR8 23/02/2017 Put 98.000 14.275 14.275 0.000   0 14.140
MQGBV9 23/02/2017 Call 98.010 0.015 0.015 0.000   0 0.010
MQGBU9 23/02/2017 Put 98.010 14.200 14.200 0.000   0 14.055
MQGYT8 23/02/2017 Call 99.000 0.007 0.007 0.000   150 0.006
MQGYS8 23/02/2017 Put 99.000 15.270 15.270 0.000   0 15.140
MQGJF9 23/02/2017 Call 116.000 0.000 0.000 0.000   0 0.000
MQGJE9 23/02/2017 Put 116.000 32.270 32.270 0.000   0 32.140
MQGJA9 23/02/2017 Call 116.010 0.000 0.000 0.000   0 0.000
MQGJB9 23/02/2017 Put 116.010 32.135 32.135 0.000   0 31.990
MQGRL9 30/03/2017 Call 0.010 83.975 83.975 0.000   0 84.110
MQGSF9 30/03/2017 Call 44.000 39.865 39.865 0.000   0 39.995
MQGSG9 30/03/2017 Put 44.000 0.000 0.000 0.000   100 0.000
MQGWT8 30/03/2017 Call 44.010 39.855 39.855 0.000   66 39.985
MQGWS8 30/03/2017 Put 44.010 0.000 0.000 0.000   0 0.000
MQGSI9 30/03/2017 Call 46.000 37.870 37.870 0.000   0 38.000
MQGSH9 30/03/2017 Put 46.000 0.000 0.000 0.000   50 0.000
MQGSJ9 30/03/2017 Call 46.010 37.860 37.860 0.000   18 37.990
MQGSK9 30/03/2017 Put 46.010 0.000 0.000 0.000   163 0.000
MQGIS9 30/03/2017 Call 50.000 33.885 33.885 0.000   0 34.015
MQGIT9 30/03/2017 Put 50.000 0.000 0.000 0.000   150 0.000
MQGS39 30/03/2017 Call 50.010 33.875 33.875 0.000   30 34.005
MQGS49 30/03/2017 Put 50.010 0.000 0.000 0.000   0 0.000
MQGF49 30/03/2017 Call 52.000 31.890 31.890 0.000   0 32.020
MQGF59 30/03/2017 Put 52.000 0.001 0.001 0.000   196 0.001
MQGS69 30/03/2017 Call 52.010 31.880 31.880 0.000   10 32.010
MQGS59 30/03/2017 Put 52.010 0.001 0.001 0.000   0 0.001
MQGF69 30/03/2017 Call 54.000 29.895 29.895 0.000   0 30.030
MQGF79 30/03/2017 Put 54.000 0.002 0.002 0.000   117 0.002
MQGSB9 30/03/2017 Call 54.010 29.885 29.885 0.000   0 30.020
MQGSC9 30/03/2017 Put 54.010 0.003 0.003 0.000   0 0.002
MQGSN9 30/03/2017 Call 55.000 28.900 28.900 0.000   0 29.035
MQGSO9 30/03/2017 Put 55.000 0.004 0.004 0.000   140 0.003
MQGWU8 30/03/2017 Call 55.010 28.890 28.890 0.000   25 29.025
MQGWV8 30/03/2017 Put 55.010 0.004 0.004 0.000   0 0.004
MQGZP8 30/03/2017 Call 56.000 27.905 27.905 0.000   0 28.040
MQGZQ8 30/03/2017 Put 56.000 0.006 0.006 0.000   84 0.005
MQGRU9 30/03/2017 Call 57.000 26.910 26.910 0.000   0 27.045
MQGRV9 30/03/2017 Put 57.000 0.009 0.009 0.000   60 0.008
MQGEU7 30/03/2017 Call 57.010 26.900 26.900 0.000   20 27.035
MQGET7 30/03/2017 Put 57.010 0.010 0.010 0.000   10 0.009
MQGZR8 30/03/2017 Call 58.000 25.915 25.915 0.000   0 26.055
MQGZS8 30/03/2017 Put 58.000 0.015 0.015 0.000   60 0.010
MQGIF9 30/03/2017 Call 58.010 25.905 25.905 0.000   0 26.045
MQGIG9 30/03/2017 Put 58.010 0.015 0.015 0.000   0 0.015
MQGRM9 30/03/2017 Call 59.000 24.920 24.920 0.000   0 25.060
MQGRN9 30/03/2017 Put 59.000 0.020 0.020 0.000   60 0.020
MQGII9 30/03/2017 Call 59.010 24.910 24.910 0.000   0 25.055
MQGIH9 30/03/2017 Put 59.010 0.020 0.020 0.000   0 0.020
MQGYB8 30/03/2017 Call 60.000 23.925 23.925 0.000   0 24.070
MQGYC8 30/03/2017 Put 60.000 0.025 0.025 0.000   175 0.025
MQGEV7 30/03/2017 Call 60.010 23.915 23.915 0.000   21 24.065
MQGEW7 30/03/2017 Put 60.010 0.030 0.030 0.000   75 0.030
MQGR29 30/03/2017 Call 61.000 22.930 22.930 0.000   0 23.085
MQGR39 30/03/2017 Put 61.000 0.040 0.040 0.000   657 0.040
MQGIJ9 30/03/2017 Call 61.010 22.920 22.920 0.000   0 23.075
MQGIK9 30/03/2017 Put 61.010 0.040 0.040 0.000   0 0.040
MQGX88 30/03/2017 Call 62.000 21.940 21.940 0.000   33 22.095
MQGX98 30/03/2017 Put 62.000 0.050 0.050 0.000   196 0.055
MQGGT9 30/03/2017 Call 62.010 21.930 21.930 0.000   125 22.090
MQGGU9 30/03/2017 Put 62.010 0.050 0.050 0.000   0 0.055
MQGR69 30/03/2017 Call 63.000 20.945 20.945 0.000   0 21.115
MQGR79 30/03/2017 Put 63.000 0.065 0.065 0.000   0 0.070
MQGGW9 30/03/2017 Call 63.010 20.935 20.935 0.000   0 21.105
MQGGV9 30/03/2017 Put 63.010 0.065 0.065 0.000   0 0.070
MQGTP8 30/03/2017 Call 64.000 19.955 19.955 0.000   0 20.130
MQGTQ8 30/03/2017 Put 64.000 0.085 0.085 0.085 750 580 0.090
MQGR49 30/03/2017 Call 65.000 18.965 18.965 0.000   1 19.155
MQGR59 30/03/2017 Put 65.000 0.105 0.105 0.000   101 0.115
MQGT58 30/03/2017 Call 66.000 17.980 17.980 0.000   0 18.180
MQGT68 30/03/2017 Put 66.000 0.125 0.125 0.000   175 0.140
MQGR89 30/03/2017 Call 67.000 17.000 17.000 0.000   25 17.210
MQGR99 30/03/2017 Put 67.000 0.150 0.150 0.000   100 0.170
MQGN98 30/03/2017 Call 67.010 16.995 16.995 0.000   200 17.200
MQGNK8 30/03/2017 Put 67.010 0.150 0.150 0.000   0 0.170
MQGWJ7 30/03/2017 Call 68.000 16.025 16.025 0.000   0 16.240
MQGWK7 30/03/2017 Put 68.000 0.180 0.180 0.000   63 0.200
MQGNM8 30/03/2017 Call 68.010 16.020 16.020 0.000   70 16.235
MQGNL8 30/03/2017 Put 68.010 0.180 0.180 0.000   10 0.200
MQGRF9 30/03/2017 Call 69.000 15.055 15.055 0.000   0 15.275
MQGRG9 30/03/2017 Put 69.000 0.210 0.210 0.000   70 0.235
MQGNN8 30/03/2017 Call 69.010 15.050 15.050 0.000   480 15.270
MQGNO8 30/03/2017 Put 69.010 0.210 0.210 0.000   188 0.235
MQGVV7 30/03/2017 Call 70.000 14.095 14.095 0.000   0 14.315
MQGVW7 30/03/2017 Put 70.000 0.245 0.245 0.000   198 0.275
MQGNQ8 30/03/2017 Call 70.010 14.085 14.085 0.000   170 14.305
MQGNP8 30/03/2017 Put 70.010 0.245 0.245 0.000   78 0.270
MQGRJ9 30/03/2017 Call 71.000 13.140 13.140 0.000   50 13.360
MQGRK9 30/03/2017 Put 71.000 0.285 0.285 0.000   590 0.310
MQGNR8 30/03/2017 Call 71.010 13.130 13.130 0.000   0 13.350
MQGNS8 30/03/2017 Put 71.010 0.290 0.290 0.000   10 0.315
MQGVN7 30/03/2017 Call 72.000 12.195 12.195 0.000   0 12.410
MQGVO7 30/03/2017 Put 72.000 0.340 0.340 0.000   35 0.365
MQGNU8 30/03/2017 Call 72.010 12.185 12.185 0.000   0 12.405
MQGNT8 30/03/2017 Put 72.010 0.335 0.335 0.000   0 0.365
MQGRH9 30/03/2017 Call 73.000 11.260 11.260 0.000   0 11.475
MQGRI9 30/03/2017 Put 73.000 0.400 0.400 0.000   61 0.425
MQGVP7 30/03/2017 Call 74.000 10.335 10.335 0.000   0 10.550
MQGVQ7 30/03/2017 Put 74.000 0.470 0.470 0.000   10 0.495
MQGEY7 30/03/2017 Call 74.010 10.325 10.325 0.000   107 10.540
MQGEX7 30/03/2017 Put 74.010 0.470 0.470 0.000   98 0.495
MQGYJ9 30/03/2017 Call 75.000 9.430 9.430 0.000   12 9.645
MQGYK9 30/03/2017 Put 75.000 0.560 0.560 0.000   155 0.585
MQGW68 30/03/2017 Call 75.010 9.420 9.420 0.000   30 9.630
MQGW78 30/03/2017 Put 75.010 0.555 0.555 0.000   0 0.580
MQGV97 30/03/2017 Call 76.000 8.540 8.540 0.000   641 8.750
MQGVA7 30/03/2017 Put 76.000 0.665 0.665 0.000   24 0.685
MQGEZ7 30/03/2017 Call 76.010 8.535 8.535 0.000   96 8.740
MQGF17 30/03/2017 Put 76.010 0.665 0.665 0.000   97 0.685
MQGYH9 30/03/2017 Call 77.000 7.685 7.685 0.000   11 7.885
MQGYI9 30/03/2017 Put 77.000 0.800 0.800 0.720 48 118 0.815
MQGVB7 30/03/2017 Call 78.000 6.850 6.850 0.000   31 7.045
MQGVC7 30/03/2017 Put 78.000 0.960 0.960 0.000   118 0.970
MQGF97 30/03/2017 Call 78.010 6.840 6.840 0.000   45 7.035
MQGF87 30/03/2017 Put 78.010 0.955 0.955 0.000   172 0.965
MQGZH9 30/03/2017 Call 79.000 6.055 6.055 0.000   44 6.240
MQGZI9 30/03/2017 Put 79.000 1.145 1.145 0.000   63 1.155
MQGVD7 30/03/2017 Call 80.000 5.300 5.300 0.000   670 5.475
MQGVG7 30/03/2017 Put 80.000 1.385 1.385 0.000 20 794 1.380
MQGFF7 30/03/2017 Call 80.010 5.290 5.290 0.000   247 5.460
MQGFG7 30/03/2017 Put 80.010 1.375 1.375 0.000   546 1.370
MQGD97 30/03/2017 Call 81.000 4.580 4.580 0.000   236 4.740
MQGDK7 30/03/2017 Put 81.000 1.655 1.655 0.000   35 1.640
MQGGX9 30/03/2017 Call 81.010 4.575 4.575 0.000   5 4.735
MQGGY9 30/03/2017 Put 81.010 1.650 1.650 0.000   55 1.635
MQGVR7 30/03/2017 Call 82.000 3.920 3.920 0.000   60 4.070
MQGVS7 30/03/2017 Put 82.000 1.985 1.985 0.000 8 66 1.965
MQGY28 30/03/2017 Call 82.010 3.910 3.910 0.000   300 4.060
MQGY38 30/03/2017 Put 82.010 1.980 1.980 0.000   225 1.950
MQGJ17 30/03/2017 Call 83.000 3.315 3.315 3.450 16 1,081 3.450
MQGJ27 30/03/2017 Put 83.000 2.375 2.375 0.000   143 2.340
MQGY58 30/03/2017 Call 83.010 3.300 3.300 0.000   40 3.435
MQGY48 30/03/2017 Put 83.010 2.360 2.360 0.000   532 2.320
MQGVT7 30/03/2017 Call 84.000 2.755 2.755 0.000   351 2.875
MQGVU7 30/03/2017 Put 84.000 2.820 2.820 0.000   177 2.765
MQGXW8 30/03/2017 Call 84.010 2.750 2.750 0.000   20 2.870
MQGXY8 30/03/2017 Put 84.010 2.805 2.805 2.730 10 20 2.750
MQGT87 30/03/2017 Call 85.000 2.260 2.260 0.000   424 2.375
MQGT97 30/03/2017 Put 85.000 3.325 3.325 0.000   91 3.265
MQGY18 30/03/2017 Call 85.010 2.260 2.260 0.000   0 2.370
MQGXZ8 30/03/2017 Put 85.010 3.310 3.310 0.000   7 3.245
MQGVH7 30/03/2017 Call 86.000 1.840 1.840 1.840 10 221 1.940
MQGVM7 30/03/2017 Put 86.000 3.905 3.905 0.000   23 3.830
MQGSL8 30/03/2017 Call 86.010 1.830 1.830 0.000   55 1.930
MQGSM8 30/03/2017 Put 86.010 3.880 3.880 0.000   79 3.800
MQGVJ7 30/03/2017 Call 87.000 1.475 1.475 1.520 26 141 1.555
MQGVK7 30/03/2017 Put 87.000 4.545 4.545 0.000   110 4.450
MQGY27 30/03/2017 Call 88.000 1.160 1.160 0.000   169 1.230
MQGY37 30/03/2017 Put 88.000 5.240 5.240 0.000   31 5.130
MQGUF8 30/03/2017 Call 88.010 1.160 1.160 0.000   226 1.230
MQGUG8 30/03/2017 Put 88.010 5.205 5.205 0.000   0 5.100
MQGZT7 30/03/2017 Call 89.000 0.910 0.910 0.900 55 215 0.975
MQGZU7 30/03/2017 Put 89.000 6.000 6.000 0.000   13 5.885
MQGUI8 30/03/2017 Call 89.010 0.910 0.910 0.900 30 38 0.970
MQGUH8 30/03/2017 Put 89.010 5.950 5.950 0.000   0 5.835
MQGYU7 30/03/2017 Call 90.000 0.715 0.715 0.750 50 129 0.760
MQGYV7 30/03/2017 Put 90.000 6.810 6.810 0.000   50 6.680
MQGUJ8 30/03/2017 Call 90.010 0.710 0.710 0.000   30 0.755
MQGUK8 30/03/2017 Put 90.010 6.745 6.745 0.000   270 6.620
MQGKA8 30/03/2017 Call 91.000 0.555 0.555 0.000   248 0.590
MQGKB8 30/03/2017 Put 91.000 7.655 7.655 0.000   30 7.525
MQGZM7 30/03/2017 Call 92.000 0.430 0.430 0.420 4 140 0.460
MQGZN7 30/03/2017 Put 92.000 8.540 8.540 0.000   0 8.405
MQGW98 30/03/2017 Call 92.010 0.430 0.430 0.000   160 0.460
MQGW88 30/03/2017 Put 92.010 8.455 8.455 0.000   0 8.320
MQGX38 30/03/2017 Call 93.000 0.345 0.345 0.000   246 0.360
MQGX48 30/03/2017 Put 93.000 9.460 9.460 0.000   0 9.325
MQGDS8 30/03/2017 Call 94.000 0.270 0.270 0.000   501 0.275
MQGDT8 30/03/2017 Put 94.000 10.395 10.395 0.000   0 10.260
MQGJK9 30/03/2017 Call 94.010 0.275 0.275 0.000      
MQGJL9 30/03/2017 Put 94.010 10.285 10.285 0.000      
MQGB89 30/03/2017 Call 95.000 0.225 0.225 0.215 50 100 0.225
MQGB99 30/03/2017 Put 95.000 11.355 11.355 0.000   0 11.220
MQGJN9 30/03/2017 Call 95.010 0.225 0.225 0.000      
MQGJM9 30/03/2017 Put 95.010 11.230 11.230 0.000      
MQGBY9 30/03/2017 Call 96.000 0.180 0.180 0.185 99 0 0.175
MQGBZ9 30/03/2017 Put 96.000 12.320 12.320 0.000   0 12.185
MQGC39 30/03/2017 Call 96.010 0.180 0.180 0.000   0 0.180
MQGC49 30/03/2017 Put 96.010 12.175 12.175 0.000   0 12.040
MQGC29 30/03/2017 Call 98.000 0.120 0.120 0.130 99 119 0.115
MQGC19 30/03/2017 Put 98.000 14.275 14.275 0.000   0 14.150
MQGC69 30/03/2017 Call 98.010 0.120 0.120 0.000   0 0.120
MQGC59 30/03/2017 Put 98.010 14.080 14.080 0.000   0 13.965
MQGPM8 27/04/2017 Call 67.000 17.205 17.205 0.000   0 17.470
MQGPT8 27/04/2017 Put 67.000 0.255 0.255 0.000   0 0.285
MQGQ78 27/04/2017 Call 67.010 17.195 17.195 0.000   9 17.455
MQGR58 27/04/2017 Put 67.010 0.255 0.255 0.000   120 0.280
MQGPV8 27/04/2017 Call 68.000 16.240 16.240 0.000   0 16.480
MQGPU8 27/04/2017 Put 68.000 0.290 0.290 0.000   90 0.320
MQGR78 27/04/2017 Call 68.010 16.235 16.235 0.000   0 16.470
MQGR68 27/04/2017 Put 68.010 0.290 0.290 0.000   175 0.320
MQGPW8 27/04/2017 Call 69.000 15.290 15.290 0.000   0 15.505
MQGQ48 27/04/2017 Put 69.000 0.325 0.325 0.000   0 0.355
MQGR88 27/04/2017 Call 69.010 15.280 15.280 0.000   0 15.500
MQGR98 27/04/2017 Put 69.010 0.325 0.325 0.000   0 0.360
MQGQ68 27/04/2017 Call 70.000 14.345 14.345 0.000   0 14.555
MQGQ58 27/04/2017 Put 70.000 0.375 0.375 0.000   0 0.410
MQGRG8 27/04/2017 Call 70.010 14.340 14.340 0.000   20 14.545
MQGRF8 27/04/2017 Put 70.010 0.375 0.375 0.000   0 0.410
MQGP48 27/04/2017 Call 71.000 13.420 13.420 0.000   0 13.615
MQGP58 27/04/2017 Put 71.000 0.440 0.440 0.000   0 0.470
MQGRH8 27/04/2017 Call 71.010 13.410 13.410 0.000   0 13.605
MQGRI8 27/04/2017 Put 71.010 0.435 0.435 0.000   600 0.465
MQGP28 27/04/2017 Call 72.000 12.500 12.500 0.000   0 12.680
MQGP38 27/04/2017 Put 72.000 0.505 0.505 0.000   0 0.530
MQGLT8 27/04/2017 Call 73.000 11.595 11.595 0.000   0 11.775
MQGLU8 27/04/2017 Put 73.000 0.600 0.600 0.000   0 0.615
MQGFJ9 27/04/2017 Call 73.010 11.585 11.585 0.000   0 11.760
MQGFT9 27/04/2017 Put 73.010 0.595 0.595 0.000   0 0.610
MQGLW8 27/04/2017 Call 74.000 10.700 10.700 0.000   0 10.875
MQGLX8 27/04/2017 Put 74.000 0.695 0.695 0.000   145 0.705
MQGLY8 27/04/2017 Call 75.000 9.815 9.815 0.000   0 10.000
MQGLZ8 27/04/2017 Put 75.000 0.820 0.820 0.000   13 0.820
MQGFV9 27/04/2017 Call 75.010 9.805 9.805 0.000   12 9.990
MQGFU9 27/04/2017 Put 75.010 0.815 0.815 0.000   150 0.815
MQGM18 27/04/2017 Call 76.000 8.960 8.960 0.000   21 9.145
MQGM28 27/04/2017 Put 76.000 0.960 0.960 0.000   21 0.950
MQGM38 27/04/2017 Call 77.000 8.120 8.120 0.000   0 8.315
MQGM68 27/04/2017 Put 77.000 1.125 1.125 0.000   0 1.110
MQGFW9 27/04/2017 Call 77.010 8.115 8.115 0.000   400 8.305
MQGFX9 27/04/2017 Put 77.010 1.115 1.115 0.000   0 1.100
MQGM78 27/04/2017 Call 78.000 7.320 7.320 0.000   20 7.510
MQGM88 27/04/2017 Put 78.000 1.315 1.315 0.000   110 1.295
MQGM98 27/04/2017 Call 79.000 6.550 6.550 0.000 10 20 6.730
MQGMA8 27/04/2017 Put 79.000 1.540 1.540 0.000   100 1.510
MQGFZ9 27/04/2017 Call 79.010 6.540 6.540 0.000   20 6.720
MQGFY9 27/04/2017 Put 79.010 1.530 1.530 0.000   0 1.500
MQGMB8 27/04/2017 Call 80.000 5.815 5.815 0.000   4 5.985
MQGMC8 27/04/2017 Put 80.000 1.795 1.795 0.000   10 1.765
MQGMD8 27/04/2017 Call 81.000 5.125 5.125 0.000   2 5.280
MQGME8 27/04/2017 Put 81.000 2.100 2.100 0.000   40 2.060
MQGG19 27/04/2017 Call 81.010 5.110 5.110 0.000   0 5.270
MQGG29 27/04/2017 Put 81.010 2.085 2.085 0.000   28 2.045
MQGMF8 27/04/2017 Call 82.000 4.460 4.460 0.000   0 4.610
MQGMG8 27/04/2017 Put 82.000 2.430 2.430 0.000   0 2.390
MQGMH8 27/04/2017 Call 83.000 3.870 3.870 0.000   30 4.010
MQGMI8 27/04/2017 Put 83.000 2.835 2.835 2.820 7 0 2.790
MQGMJ8 27/04/2017 Call 84.000 3.310 3.310 3.270 6 6 3.440
MQGMK8 27/04/2017 Put 84.000 3.270 3.270 0.000   106 3.215
MQGGN9 27/04/2017 Call 84.010 3.305 3.305 0.000   22 3.435
MQGGO9 27/04/2017 Put 84.010 3.245 3.245 0.000   18 3.195
MQGML8 27/04/2017 Call 85.000 2.805 2.805 0.000 5 26 2.940
MQGMM8 27/04/2017 Put 85.000 3.770 3.770 0.000   19 3.710
MQGMN8 27/04/2017 Call 86.000 2.360 2.360 0.000   52 2.480
MQGMO8 27/04/2017 Put 86.000 4.325 4.325 0.000   183 4.250
MQGIL9 27/04/2017 Call 86.010 2.350 2.350 0.000   10 2.470
MQGIM9 27/04/2017 Put 86.010 4.280 4.280 0.000   0 4.205
MQGMP8 27/04/2017 Call 87.000 1.955 1.955 0.000   15 2.065
MQGMQ8 27/04/2017 Put 87.000 4.915 4.915 0.000   0 4.830
MQGIO9 27/04/2017 Call 87.010 1.955 1.955 0.000   0 2.065
MQGIN9 27/04/2017 Put 87.010 4.875 4.875 0.000   0 4.790
MQGMY8 27/04/2017 Call 88.000 1.620 1.620 0.000   0 1.715
MQGN68 27/04/2017 Put 88.000 5.585 5.585 0.000   0 5.490
MQGCY9 27/04/2017 Call 88.010 1.610 1.610 0.000   20 1.705
MQGCZ9 27/04/2017 Put 88.010 5.525 5.525 0.000   0 5.425
MQGN78 27/04/2017 Call 89.000 1.325 1.325 0.000   106 1.400
MQGN88 27/04/2017 Put 89.000 6.295 6.295 0.000   116 6.180
MQGD29 27/04/2017 Call 89.010 1.320 1.320 0.000   0 1.395
MQGD19 27/04/2017 Put 89.010 6.225 6.225 0.000   0 6.110
MQGTI8 27/04/2017 Call 90.000 1.075 1.075 0.000   10 1.140
MQGTJ8 27/04/2017 Put 90.000 7.055 7.055 0.000   0 6.930
MQGCJ9 27/04/2017 Call 90.010 1.075 1.075 0.000   0 1.135
MQGC79 27/04/2017 Put 90.010 6.975 6.975 0.000   0 6.850
MQGTK8 27/04/2017 Call 91.000 0.880 0.880 0.000   7 0.925
MQGTL8 27/04/2017 Put 91.000 7.870 7.870 0.000   0 7.735
MQGCK9 27/04/2017 Call 91.010 0.870 0.870 0.000   0 0.920
MQGCL9 27/04/2017 Put 91.010 7.765 7.765 0.000   0 7.630
MQGUP8 27/04/2017 Call 92.000 0.705 0.705 0.000   0 0.735
MQGUQ8 27/04/2017 Put 92.000 8.710 8.710 0.000   9 8.570
MQGX58 27/04/2017 Call 93.000 0.575 0.575 0.000   0 0.600
MQGX68 27/04/2017 Put 93.000 9.605 9.605 0.000   0 9.450
MQGZ48 27/04/2017 Call 94.000 0.460 0.460 0.000   0 0.480
MQGZ58 27/04/2017 Put 94.000 10.510 10.510 0.000   0 10.355
MQGBF9 27/04/2017 Call 95.000 0.375 0.375 0.000   1 0.390
MQGBG9 27/04/2017 Put 95.000 11.440 11.440 0.000   0 11.285
MQGG59 27/04/2017 Call 96.000 0.305 0.305 0.000   0 0.315
MQGG69 27/04/2017 Put 96.000 12.385 12.385 0.000   0 12.230
MQGWE8 25/05/2017 Call 75.000 9.955 9.955 0.000   0 10.150
MQGWF8 25/05/2017 Put 75.000 1.600 1.600 0.000   0 1.665
MQGW48 25/05/2017 Call 76.000 9.115 9.115 0.000   0 9.335
MQGW58 25/05/2017 Put 76.000 1.870 1.870 0.000   0 1.905
MQGW28 25/05/2017 Call 77.000 8.315 8.315 0.000   0 8.540
MQGW38 25/05/2017 Put 77.000 2.130 2.130 0.000   1 2.150
MQGUR8 25/05/2017 Call 78.000 7.540 7.540 0.000   0 7.775
MQGUS8 25/05/2017 Put 78.000 2.440 2.440 0.000   0 2.450
MQGUT8 25/05/2017 Call 79.000 6.805 6.805 0.000   0 7.030
MQGUU8 25/05/2017 Put 79.000 2.765 2.765 0.000   0 2.775
MQGUV8 25/05/2017 Call 80.000 6.100 6.100 0.000   0 6.305
MQGUW8 25/05/2017 Put 80.000 3.140 3.140 0.000   10 3.155
MQGUX8 25/05/2017 Call 81.000 5.435 5.435 0.000   11 5.625
MQGV58 25/05/2017 Put 81.000 3.540 3.540 0.000   0 3.565
MQGV68 25/05/2017 Call 82.000 4.800 4.800 0.000   0 4.975
MQGV78 25/05/2017 Put 82.000 4.010 4.010 0.000   23 4.025
MQGV88 25/05/2017 Call 83.000 4.205 4.205 0.000   0 4.380
MQGV98 25/05/2017 Put 83.000 4.505 4.505 0.000   2 4.515
MQGVA8 25/05/2017 Call 84.000 3.665 3.665 0.000   0 3.830
MQGVB8 25/05/2017 Put 84.000 5.070 5.070 0.000   168 5.060
MQGGP9 25/05/2017 Call 84.010 2.735 2.735 0.000   210 2.890
MQGGQ9 25/05/2017 Put 84.010 5.050 5.050 0.000   13 5.040
MQGVC8 25/05/2017 Call 85.000 3.165 3.165 0.000   4 3.320
MQGVD8 25/05/2017 Put 85.000 5.660 5.660 0.000   100 5.635
MQGVE8 25/05/2017 Call 86.000 2.730 2.730 0.000   52 2.865
MQGVF8 25/05/2017 Put 86.000 6.325 6.325 0.000   0 6.265
MQGIP9 25/05/2017 Call 86.010 1.995 1.995 0.000   0 2.120
MQGIQ9 25/05/2017 Put 86.010 6.300 6.300 0.000   0 6.245
MQGVG8 25/05/2017 Call 87.000 2.325 2.325 0.000   0 2.450
MQGVH8 25/05/2017 Put 87.000 7.005 7.005 0.000   0 6.925
MQGIY9 25/05/2017 Call 87.010 1.695 1.695 0.000   0 1.795
MQGIR9 25/05/2017 Put 87.010 6.995 6.995 0.000   0 6.915
MQGVI8 25/05/2017 Call 88.000 1.995 1.995 0.000   0 2.090
MQGVJ8 25/05/2017 Put 88.000 7.760 7.760 0.000   0 7.650
MQGVK8 25/05/2017 Call 89.000 1.675 1.675 0.000   50 1.760
MQGVL8 25/05/2017 Put 89.000 8.530 8.530 0.000   0 8.395
MQGCM9 25/05/2017 Call 89.010 1.205 1.205 0.000   60 1.270
MQGCP9 25/05/2017 Put 89.010 8.515 8.515 0.000   0 8.380
MQGVM8 25/05/2017 Call 90.000 1.425 1.425 0.000   20 1.490
MQGVN8 25/05/2017 Put 90.000 9.355 9.355 0.000   0 9.195
MQGCR9 25/05/2017 Call 90.010 1.010 1.010 0.000   0 1.060
MQGCQ9 25/05/2017 Put 90.010 9.335 9.335 0.000   0 9.170
MQGVO8 25/05/2017 Call 91.000 1.180 1.180 0.000   0 1.235
MQGVP8 25/05/2017 Put 91.000 10.200 10.200 0.000   9 10.010
MQGD39 25/05/2017 Call 91.010 0.840 0.840 0.000   0 0.885
MQGD49 25/05/2017 Put 91.010 10.180 10.180 0.000   0 9.995
MQGVQ8 25/05/2017 Call 92.000 0.990 0.990 0.000   0 1.045
MQGVX8 25/05/2017 Put 92.000 11.075 11.075 0.000   0 10.870
MQGX78 25/05/2017 Call 93.000 0.815 0.815 0.000   0 0.860
MQGXN8 25/05/2017 Put 93.000 11.965 11.965 0.000   0 11.750
MQGZ68 25/05/2017 Call 94.000 0.690 0.690 0.000   0 0.725
MQGZ78 25/05/2017 Put 94.000 12.860 12.860 0.000   0 12.660
MQGBH9 25/05/2017 Call 95.000 0.570 0.570 0.000   5 0.585
MQGBI9 25/05/2017 Put 95.000 13.780 13.780 0.000   0 13.590
MQGG79 25/05/2017 Call 96.000 0.480 0.480 0.000   0 0.480
MQGG89 25/05/2017 Put 96.000 14.710 14.710 0.000   0 14.510
MQGL17 29/06/2017 Call 0.010 81.895 81.895 0.000   0 82.030
MQGXS8 29/06/2017 Call 44.000 39.985 39.985 0.000   58 40.115
MQGXT8 29/06/2017 Put 44.000 0.055 0.055 0.055 50 50 0.030
MQGXV8 29/06/2017 Call 44.010 37.615 37.615 0.000   0 37.745
MQGXU8 29/06/2017 Put 44.010 0.055 0.055 0.000   0 0.030
MQGBK7 29/06/2017 Call 49.000 35.015 35.015 0.000   0 35.145
MQGBL7 29/06/2017 Put 49.000 0.080 0.080 0.000   40 0.100
MQGMS7 29/06/2017 Call 49.010 32.665 32.665 0.000   120 32.790
MQGMT7 29/06/2017 Put 49.010 0.080 0.080 0.000   0 0.100
MQGWM9 29/06/2017 Call 50.000 34.020 34.020 0.000   0 34.155
MQGWN9 29/06/2017 Put 50.000 0.090 0.090 0.000   159 0.115
MQGW19 29/06/2017 Call 52.000 32.035 32.035 0.000   0 32.165
MQGW29 29/06/2017 Put 52.000 0.125 0.125 0.000   1 0.160
MQGMV7 29/06/2017 Call 52.010 29.710 29.710 0.000   10 29.830
MQGMU7 29/06/2017 Put 52.010 0.125 0.125 0.000   0 0.160
MQGW59 29/06/2017 Call 54.000 30.050 30.050 0.000   0 30.180
MQGW69 29/06/2017 Put 54.000 0.165 0.165 0.000   65 0.200
MQGW79 29/06/2017 Call 56.000 28.070 28.070 0.000   0 28.200
MQGW89 29/06/2017 Put 56.000 0.220 0.220 0.000   51 0.255
MQGW99 29/06/2017 Call 58.000 26.100 26.100 0.000   0 26.230
MQGWA9 29/06/2017 Put 58.000 0.280 0.280 0.000   114 0.310
MQGPS7 29/06/2017 Call 59.000 25.115 25.115 0.000   0 25.250
MQGPT7 29/06/2017 Put 59.000 0.315 0.315 0.000   48 0.350
MQGWB9 29/06/2017 Call 60.000 24.130 24.130 0.000   0 24.275
MQGWC9 29/06/2017 Put 60.000 0.360 0.360 0.000   100 0.390
MQGMG7 29/06/2017 Call 61.000 23.150 23.150 0.000   0 23.300
MQGMH7 29/06/2017 Put 61.000 0.400 0.400 0.000   0 0.430
MQGWF9 29/06/2017 Call 62.000 22.165 22.165 0.000   0 22.330
MQGWG9 29/06/2017 Put 62.000 0.440 0.440 0.000   26 0.475
MQGMI7 29/06/2017 Call 63.000 21.185 21.185 0.000   0 21.360
MQGMJ7 29/06/2017 Put 63.000 0.495 0.495 0.000   56 0.535
MQGLB8 29/06/2017 Call 63.010 19.100 19.100 19.400 2 31 19.320
MQGLC8 29/06/2017 Put 63.010 0.495 0.495 0.000   0 0.530
MQGVY9 29/06/2017 Call 64.000 20.210 20.210 0.000   0 20.390
MQGVZ9 29/06/2017 Put 64.000 0.555 0.555 0.000   15 0.590
MQGL38 29/06/2017 Call 64.010 18.150 18.150 0.000   0 18.390
MQGL48 29/06/2017 Put 64.010 0.555 0.555 0.000   0 0.590
MQGL27 29/06/2017 Call 65.000 19.240 19.240 0.000   0 19.425
MQGL37 29/06/2017 Put 65.000 0.615 0.615 0.000   71 0.650
MQGL68 29/06/2017 Call 65.010 17.215 17.215 0.000   0 17.465
MQGL58 29/06/2017 Put 65.010 0.615 0.615 0.000   30 0.655
MQGWD9 29/06/2017 Call 66.000 18.270 18.270 0.000   0 18.470
MQGWE9 29/06/2017 Put 66.000 0.690 0.690 0.000   375 0.730
MQGL78 29/06/2017 Call 66.010 16.295 16.295 0.000   0 16.555
MQGL88 29/06/2017 Put 66.010 0.690 0.690 0.000   0 0.730
MQGL47 29/06/2017 Call 67.000 17.320 17.320 0.000   15 17.525
MQGL57 29/06/2017 Put 67.000 0.780 0.780 0.000   0 0.820
MQGLA8 29/06/2017 Call 67.010 15.395 15.395 0.000   0 15.660
MQGL98 29/06/2017 Put 67.010 0.770 0.770 0.000   0 0.810
MQGW39 29/06/2017 Call 68.000 16.375 16.375 0.000   0 16.590
MQGW49 29/06/2017 Put 68.000 0.870 0.870 0.000   29 0.910
MQGNV8 29/06/2017 Call 68.010 14.510 14.510 0.000   0 14.780
MQGNW8 29/06/2017 Put 68.010 0.865 0.865 0.000   0 0.910
MQGL67 29/06/2017 Call 69.000 15.445 15.445 0.000   0 15.660
MQGL77 29/06/2017 Put 69.000 0.975 0.975 0.000   17 1.020
MQGNX8 29/06/2017 Call 69.010 13.635 13.635 0.000   0 13.905
MQGNY8 29/06/2017 Put 69.010 0.975 0.975 0.000   0 1.020
MQGYC9 29/06/2017 Call 70.000 14.525 14.525 0.000   20 14.735
MQGYD9 29/06/2017 Put 70.000 1.115 1.115 0.000   86 1.155
MQGNZ8 29/06/2017 Call 70.010 12.780 12.780 0.000   0 13.050
MQGP18 29/06/2017 Put 70.010 1.100 1.100 0.000   15 1.145
MQGJP7 29/06/2017 Call 71.000 13.615 13.615 0.000   0 13.830
MQGJQ7 29/06/2017 Put 71.000 1.255 1.255 0.000   0 1.290
MQGJR8 29/06/2017 Call 71.010 11.940 11.940 0.000   40 12.205
MQGJS8 29/06/2017 Put 71.010 1.245 1.245 0.000   0 1.285
MQGFZ8 29/06/2017 Call 72.000 12.720 12.720 0.000   171 12.935
MQGG18 29/06/2017 Put 72.000 1.420 1.420 0.000   420 1.460
MQGJU8 29/06/2017 Call 72.010 11.120 11.120 0.000   0 11.375
MQGJT8 29/06/2017 Put 72.010 1.410 1.410 0.000   0 1.450
MQGJN7 29/06/2017 Call 73.000 11.840 11.840 0.000   80 12.050
MQGJO7 29/06/2017 Put 73.000 1.615 1.615 0.000   895 1.645
MQGIY8 29/06/2017 Call 74.000 10.980 10.980 0.000   329 11.190
MQGIZ8 29/06/2017 Put 74.000 1.810 1.810 0.000   980 1.840
MQGJH7 29/06/2017 Call 75.000 10.140 10.140 0.000   25 10.345
MQGJI7 29/06/2017 Put 75.000 2.060 2.060 0.000   125 2.085
MQGMW7 29/06/2017 Call 75.010 8.775 8.775 0.000   10 9.005
MQGMX7 29/06/2017 Put 75.010 2.040 2.040 0.000   17 2.060
MQGK48 29/06/2017 Call 76.000 9.320 9.320 0.000   11 9.530
MQGK58 29/06/2017 Put 76.000 2.315 2.315 0.000   156 2.335
MQGMZ7 29/06/2017 Call 76.010 8.045 8.045 0.000   207 8.270
MQGMY7 29/06/2017 Put 76.010 2.295 2.295 0.000   20 2.315
MQGJL7 29/06/2017 Call 77.000 8.530 8.530 0.000   300 8.730
MQGJM7 29/06/2017 Put 77.000 2.605 2.605 0.000   10 2.615
MQGN17 29/06/2017 Call 77.010 7.340 7.340 0.000   0 7.555
MQGN27 29/06/2017 Put 77.010 2.585 2.585 0.000   0 2.595
MQGN28 29/06/2017 Call 78.000 7.765 7.765 0.000   5 7.965
MQGN38 29/06/2017 Put 78.000 2.930 2.930 0.000   17 2.940
MQGN47 29/06/2017 Call 78.010 6.665 6.665 0.000   20 6.875
MQGN37 29/06/2017 Put 78.010 2.895 2.895 0.000   292 2.905
MQGJF7 29/06/2017 Call 79.000 7.035 7.035 0.000   0 7.230
MQGJG7 29/06/2017 Put 79.000 3.260 3.260 0.000   50 3.265
MQGPP8 29/06/2017 Call 80.000 6.335 6.335 0.000   77 6.520
MQGPQ8 29/06/2017 Put 80.000 3.665 3.665 0.000   87 3.660
MQGTM8 29/06/2017 Call 80.010 5.415 5.415 0.000   23 5.605
MQGTT8 29/06/2017 Put 80.010 3.620 3.620 0.000   28 3.620
MQGJJ7 29/06/2017 Call 81.000 5.675 5.675 0.000   52 5.855
MQGJK7 29/06/2017 Put 81.000 4.070 4.070 0.000 20 57 4.065
MQGTV8 29/06/2017 Call 81.010 4.845 4.845 0.000   0 5.020
MQGTU8 29/06/2017 Put 81.010 4.040 4.040 0.000   50 4.030
MQGV18 29/06/2017 Call 82.000 5.055 5.055 0.000   22 5.220
MQGV28 29/06/2017 Put 82.000 4.540 4.540 0.000   10 4.520
MQGTW8 29/06/2017 Call 82.010 4.310 4.310 0.000   6 4.470
MQGTX8 29/06/2017 Put 82.010 4.490 4.490 0.000   0 4.475
MQGJR7 29/06/2017 Call 83.000 4.475 4.475 0.000   865 4.630
MQGJS7 29/06/2017 Put 83.000 5.035 5.035 0.000   10 5.010
MQGVT8 29/06/2017 Call 84.000 3.940 3.940 0.000   944 4.080
MQGVU8 29/06/2017 Put 84.000 5.575 5.575 0.000   800 5.530
MQGGP8 29/06/2017 Call 84.010 3.355 3.355 0.000   107 3.490
MQGGQ8 29/06/2017 Put 84.010 5.515 5.515 0.000   8 5.475
MQGTA7 29/06/2017 Call 85.000 3.450 3.450 0.000   0 3.575
MQGTB7 29/06/2017 Put 85.000 6.155 6.155 0.000   0 6.105
MQGGS8 29/06/2017 Call 85.010 2.940 2.940 0.000   60 3.055
MQGGR8 29/06/2017 Put 85.010 6.090 6.090 0.000   0 6.035
MQGYM8 29/06/2017 Call 86.000 3.005 3.005 0.000   130 3.110
MQGYN8 29/06/2017 Put 86.000 6.770 6.770 0.000   350 6.700
MQGGT8 29/06/2017 Call 86.010 2.565 2.565 0.000   19 2.665
MQGGU8 29/06/2017 Put 86.010 6.705 6.705 0.000   0 6.635
MQGUI7 29/06/2017 Call 87.000 2.605 2.605 0.000   1,160 2.695
MQGUF7 29/06/2017 Put 87.000 7.440 7.440 0.000   44 7.360
MQGUD7 29/06/2017 Call 87.010 2.230 2.230 2.100 3 3 2.315
MQGUE7 29/06/2017 Put 87.010 7.355 7.355 0.000   35 7.280
MQGCH9 29/06/2017 Call 88.000 2.240 2.240 0.000   15 2.320
MQGCI9 29/06/2017 Put 88.000 8.125 8.125 0.000   38 8.030
MQGUJ7 29/06/2017 Call 88.010 1.925 1.925 0.000   750 2.000
MQGUK7 29/06/2017 Put 88.010 8.050 8.050 0.000   10 7.960
MQGZV7 29/06/2017 Call 89.000 1.920 1.920 0.000   178 1.990
MQGZW7 29/06/2017 Put 89.000 8.875 8.875 0.000   0 8.770
MQGFK9 29/06/2017 Call 90.000 1.630 1.630 0.000   50 1.695
MQGFL9 29/06/2017 Put 90.000 9.635 9.635 0.000   40 9.525
MQGKC8 29/06/2017 Call 91.000 1.390 1.390 0.000   89 1.435
MQGKD8 29/06/2017 Put 91.000 10.445 10.445 0.000   0 10.320
MQGKM9 29/06/2017 Call 92.000 1.165 1.165 0.000   73 1.205
MQGKN9 29/06/2017 Put 92.000 11.280 11.280 0.000   0 11.135
MQGXO8 29/06/2017 Call 93.000 0.985 0.985 0.000   0 1.010
MQGXP8 29/06/2017 Put 93.000 12.130 12.130 0.000   0 11.975
MQGC97 29/06/2017 Call 94.000 0.830 0.830 0.000   139 0.845
MQGCF7 29/06/2017 Put 94.000 13.005 13.005 0.000   50 12.850
MQGBJ9 29/06/2017 Call 95.000 0.695 0.695 0.000   0 0.705
MQGBK9 29/06/2017 Put 95.000 13.855 13.855 0.000   0 13.735
MQGCS9 29/06/2017 Call 95.010 0.620 0.620 0.000   100 0.630
MQGCT9 29/06/2017 Put 95.010 13.720 13.720 0.000   0 13.600
MQGG99 29/06/2017 Call 96.000 0.585 0.585 0.000   0 0.590
MQGGK9 29/06/2017 Put 96.000 14.675 14.675 0.000   0 14.645
MQGJ88 28/09/2017 Call 0.010 82.345 82.345 0.000   0 82.480
MQGP47 28/09/2017 Call 58.000 26.115 26.115 0.000   0 26.265
MQGP57 28/09/2017 Put 58.000 0.660 0.660 0.000   0 0.675
MQGCU9 28/09/2017 Call 58.010 24.315 24.315 0.000   0 24.520
MQGCV9 28/09/2017 Put 58.010 0.655 0.655 0.000   0 0.665
MQGMK7 28/09/2017 Call 60.000 24.135 24.135 0.000   0 24.300
MQGML7 28/09/2017 Put 60.000 0.710 0.710 0.000   0 0.745
MQGCX9 28/09/2017 Call 60.010 22.380 22.380 0.000   0 22.630
MQGCW9 28/09/2017 Put 60.010 0.705 0.705 0.000   0 0.740
MQGMM7 28/09/2017 Call 62.000 22.175 22.175 0.000   0 22.365
MQGMN7 28/09/2017 Put 62.000 0.830 0.830 0.000   0 0.880
MQGGZ9 28/09/2017 Call 62.010 20.515 20.515 0.000   0 20.810
MQGI19 28/09/2017 Put 62.010 0.830 0.830 0.000   0 0.875
MQGL87 28/09/2017 Call 64.000 20.250 20.250 0.000   0 20.465
MQGL97 28/09/2017 Put 64.000 1.020 1.020 0.000   45 1.060
MQGI39 28/09/2017 Call 64.010 18.715 18.715 0.000   0 19.050
MQGI29 28/09/2017 Put 64.010 1.010 1.010 0.000   0 1.045
MQGLA7 28/09/2017 Call 66.000 18.360 18.360 0.000   0 18.600
MQGLS7 28/09/2017 Put 66.000 1.240 1.240 1.280 100 5 1.270
MQGI49 28/09/2017 Call 66.010 16.980 16.980 0.000   0 17.335
MQGI59 28/09/2017 Put 66.010 1.230 1.230 0.000   0 1.260
MQGRY8 28/09/2017 Call 67.000 17.425 17.425 0.000   0 17.685
MQGRZ8 28/09/2017 Put 67.000 1.375 1.375 0.000   0 1.405
MQGI79 28/09/2017 Call 67.010 16.135 16.135 0.000   0 16.490
MQGI69 28/09/2017 Put 67.010 1.355 1.355 0.000   0 1.385
MQGK87 28/09/2017 Call 68.000 16.520 16.520 0.000   2 16.775
MQGK97 28/09/2017 Put 68.000 1.505 1.505 0.000   1 1.535
MQGI89 28/09/2017 Call 68.010 15.305 15.305 0.000   0 15.645
MQGI99 28/09/2017 Put 68.010 1.490 1.490 0.000   0 1.520
MQGS18 28/09/2017 Call 69.000 15.620 15.620 0.000   0 15.865
MQGS28 28/09/2017 Put 69.000 1.645 1.645 0.000   0 1.680
MQGK47 28/09/2017 Call 70.000 14.725 14.725 0.000   0 14.975
MQGK57 28/09/2017 Put 70.000 1.830 1.830 0.000   12 1.865
MQGP68 28/09/2017 Call 71.000 13.870 13.870 0.000   0 14.100
MQGP78 28/09/2017 Put 71.000 2.025 2.025 0.000   0 2.060
MQGJT7 28/09/2017 Call 72.000 13.010 13.010 0.000   0 13.240
MQGJU7 28/09/2017 Put 72.000 2.220 2.220 0.000   0 2.255
MQGMR8 28/09/2017 Call 73.000 12.175 12.175 0.000   38 12.410
MQGMS8 28/09/2017 Put 73.000 2.470 2.470 0.000   0 2.500
MQGKA7 28/09/2017 Call 74.000 11.375 11.375 0.000   80 11.605
MQGKB7 28/09/2017 Put 74.000 2.730 2.730 0.000   0 2.760
MQGJ98 28/09/2017 Call 75.000 10.580 10.580 0.000   0 10.820
MQGJA8 28/09/2017 Put 75.000 2.990 2.990 0.000   0 3.020
MQGJV7 28/09/2017 Call 76.000 9.820 9.820 0.000   0 10.065
MQGJW7 28/09/2017 Put 76.000 3.300 3.300 0.000   0 3.320
MQGGV8 28/09/2017 Call 77.000 9.095 9.095 0.000   0 9.340
MQGGW8 28/09/2017 Put 77.000 3.630 3.630 0.000   20 3.640
MQGJD8 28/09/2017 Call 77.010 8.560 8.560 0.000   0 8.820
MQGJE8 28/09/2017 Put 77.010 3.570 3.570 0.000   0 3.580
MQGJX7 28/09/2017 Call 78.000 8.380 8.380 0.000   20 8.630
MQGJY7 28/09/2017 Put 78.000 3.960 3.960 0.000   0 3.965
MQGJG8 28/09/2017 Call 78.010 7.915 7.915 0.000   300 8.180
MQGJF8 28/09/2017 Put 78.010 3.910 3.910 0.000   3 3.910
MQGI28 28/09/2017 Call 79.000 7.710 7.710 0.000   250 7.965
MQGI38 28/09/2017 Put 79.000 4.345 4.345 0.000   10 4.340
MQGJZ7 28/09/2017 Call 80.000 7.065 7.065 0.000   0 7.330
MQGK17 28/09/2017 Put 80.000 4.750 4.750 0.000   5 4.745
MQGGX8 28/09/2017 Call 81.000 6.445 6.445 0.000   0 6.730
MQGGY8 28/09/2017 Put 81.000 5.160 5.160 0.000   200 5.160
MQGJL8 28/09/2017 Call 81.010 6.145 6.145 0.000   14 6.440
MQGJM8 28/09/2017 Put 81.010 5.085 5.085 0.000   25 5.080
MQGK67 28/09/2017 Call 82.000 5.875 5.875 0.000   0 6.180
MQGK77 28/09/2017 Put 82.000 5.630 5.630 0.000   0 5.625
MQGJO8 28/09/2017 Call 82.010 5.610 5.610 0.000   13 5.925
MQGJN8 28/09/2017 Put 82.010 5.530 5.530 0.000   10 5.530
MQGI48 28/09/2017 Call 83.000 5.330 5.330 0.000   0 5.655
MQGI58 28/09/2017 Put 83.000 6.125 6.125 0.000   0 6.125
MQGJP8 28/09/2017 Call 83.010 5.110 5.110 0.000   89 5.440
MQGJQ8 28/09/2017 Put 83.010 6.005 6.005 0.000   0 6.005
MQGK27 28/09/2017 Call 84.000 4.810 4.810 0.000   16 5.145
MQGK37 28/09/2017 Put 84.000 6.625 6.625 0.000   0 6.625
MQGGZ8 28/09/2017 Call 85.000 4.365 4.365 0.000   0 4.670
MQGI18 28/09/2017 Put 85.000 7.200 7.200 0.000   20 7.185
MQGSX7 28/09/2017 Call 86.000 3.940 3.940 0.000   0 4.210
MQGSY7 28/09/2017 Put 86.000 7.795 7.795 0.000   10 7.765
MQGI88 28/09/2017 Call 87.000 3.550 3.550 0.000   13 3.745
MQGI98 28/09/2017 Put 87.000 8.400 8.400 0.000   0 8.355
MQGU57 28/09/2017 Call 88.000 3.210 3.210 0.000   263 3.340
MQGU67 28/09/2017 Put 88.000 9.080 9.080 0.000   0 9.005
MQGI68 28/09/2017 Call 89.000 2.880 2.880 0.000   1 2.950
MQGI78 28/09/2017 Put 89.000 9.765 9.765 0.000   0 9.675
MQGYL7 28/09/2017 Call 90.000 2.570 2.570 0.000   3 2.585
MQGYM7 28/09/2017 Put 90.000 10.465 10.465 0.000   0 10.350
MQGKE8 28/09/2017 Call 91.000 2.280 2.280 0.000   11 2.280
MQGKF8 28/09/2017 Put 91.000 11.215 11.215 0.000   50 11.090
MQGVY8 28/09/2017 Call 92.000 1.990 1.990 0.000   65 1.990
MQGVZ8 28/09/2017 Put 92.000 11.975 11.975 0.000   0 11.840
MQGXQ8 28/09/2017 Call 93.000 1.745 1.745 0.000   11 1.755
MQGXR8 28/09/2017 Put 93.000 12.760 12.760 0.000   0 12.610
MQGZ88 28/09/2017 Call 94.000 1.530 1.530 0.000   61 1.550
MQGZ98 28/09/2017 Put 94.000 13.595 13.595 0.000   0 13.435
MQGBL9 28/09/2017 Call 95.000 1.330 1.330 0.000   33 1.350
MQGBM9 28/09/2017 Put 95.000 14.445 14.445 0.000   0 14.265
MQGGL9 28/09/2017 Call 96.000 1.185 1.185 0.000   0 1.190
MQGGM9 28/09/2017 Put 96.000 15.295 15.295 0.000   0 15.100
MQGEL9 21/12/2017 Call 0.010 80.650 80.650 0.000   0 80.790
MQGRX9 21/12/2017 Call 40.000 43.960 43.960 0.000   0 44.100
MQGRW9 21/12/2017 Put 40.000 0.170 0.170 0.000   2 0.080
MQGWX7 21/12/2017 Call 49.000 35.015 35.015 0.000   0 35.155
MQGWY7 21/12/2017 Put 49.000 0.455 0.455 0.000   80 0.420
MQGWZ7 21/12/2017 Call 50.000 34.020 34.020 0.000   0 34.160
MQGX17 21/12/2017 Put 50.000 0.505 0.505 0.000   0 0.485
MQGX87 21/12/2017 Call 52.000 32.035 32.035 0.000   0 32.170
MQGX97 21/12/2017 Put 52.000 0.605 0.605 0.000   10 0.600
MQGX67 21/12/2017 Call 54.000 30.055 30.055 0.000   0 30.185
MQGX77 21/12/2017 Put 54.000 0.745 0.745 0.000   10 0.760
MQGXA7 21/12/2017 Call 56.000 28.080 28.080 0.000   0 28.210
MQGXB7 21/12/2017 Put 56.000 0.875 0.875 0.000   30 0.910
MQGXC7 21/12/2017 Call 58.000 26.115 26.115 0.000   0 26.245
MQGXD7 21/12/2017 Put 58.000 1.050 1.050 0.000   10 1.110
MQGWV7 21/12/2017 Call 60.000 24.155 24.155 0.000   0 24.305
MQGWW7 21/12/2017 Put 60.000 1.240 1.240 0.000   25 1.305
MQGX27 21/12/2017 Call 62.000 22.225 22.225 0.000   12 22.395
MQGX37 21/12/2017 Put 62.000 1.475 1.475 0.000   0 1.555
MQGX47 21/12/2017 Call 64.000 20.325 20.325 0.000   400 20.525
MQGX57 21/12/2017 Put 64.000 1.745 1.745 0.000   0 1.825
MQGXI7 21/12/2017 Call 66.000 18.455 18.455 0.000   400 18.705
MQGXK7 21/12/2017 Put 66.000 2.075 2.075 0.000   0 2.150
MQGBV8 21/12/2017 Call 68.000 16.670 16.670 0.000   0 16.935
MQGBW8 21/12/2017 Put 68.000 2.455 2.455 0.000   0 2.520
MQGC28 21/12/2017 Call 70.000 14.945 14.945 0.000   30 15.210
MQGC38 21/12/2017 Put 70.000 2.910 2.910 0.000   0 2.965
MQGG28 21/12/2017 Call 72.000 13.290 13.290 0.000   0 13.555
MQGG38 21/12/2017 Put 72.000 3.420 3.420 0.000   12 3.460
MQGJ18 21/12/2017 Call 74.000 11.735 11.735 0.000   0 11.975
MQGJ28 21/12/2017 Put 74.000 4.045 4.045 0.000   0 4.070
MQGK68 21/12/2017 Call 76.000 10.250 10.250 0.000   20 10.465
MQGK78 21/12/2017 Put 76.000 4.710 4.710 0.000   0 4.720
MQGJO9 21/12/2017 Call 77.000 9.555 9.555 0.000      
MQGJP9 21/12/2017 Put 77.000 5.120 5.120 0.000      
MQGN48 21/12/2017 Call 78.000 8.865 8.865 0.000   0 9.075
MQGN58 21/12/2017 Put 78.000 5.530 5.530 0.000   12 5.515
MQGIZ9 21/12/2017 Call 79.000 8.215 8.215 0.000   0 8.415
MQGJ19 21/12/2017 Put 79.000 5.945 5.945 0.000   0 5.920
MQGJ29 21/12/2017 Call 79.010 7.340 7.340 0.000   0 7.525
MQGJ39 21/12/2017 Put 79.010 5.900 5.900 0.000   0 5.870
MQGPR8 21/12/2017 Call 80.000 7.600 7.600 0.000   350 7.785
MQGPS8 21/12/2017 Put 80.000 6.415 6.415 0.000   387 6.365
MQGDP9 21/12/2017 Call 81.000 6.995 6.995 0.000   0 7.190
MQGDQ9 21/12/2017 Put 81.000 6.910 6.910 0.000   0 6.850
MQGV38 21/12/2017 Call 82.000 6.450 6.450 0.000   10 6.625
MQGV48 21/12/2017 Put 82.000 7.400 7.400 0.000   300 7.330
MQGDR9 21/12/2017 Call 83.000 5.930 5.930 0.000   14 6.085
MQGDS9 21/12/2017 Put 83.000 7.915 7.915 0.000   0 7.835
MQGVV8 21/12/2017 Call 84.000 5.450 5.450 0.000   115 5.595
MQGVW8 21/12/2017 Put 84.000 8.470 8.470 0.000   101 8.395
MQGDV9 21/12/2017 Call 85.000 5.010 5.010 0.000   0 5.125
MQGDW9 21/12/2017 Put 85.000 9.025 9.025 0.000   0 8.960
MQGYO8 21/12/2017 Call 86.000 4.590 4.590 0.000   45 4.675
MQGYP8 21/12/2017 Put 86.000 9.590 9.590 0.000   37 9.530
MQGD99 21/12/2017 Call 87.000 4.205 4.205 0.000   0 4.275
MQGDK9 21/12/2017 Put 87.000 10.225 10.225 0.000   0 10.160
MQGCN9 21/12/2017 Call 88.000 3.845 3.845 0.000   10 3.890
MQGCO9 21/12/2017 Put 88.000 10.875 10.875 0.000   61 10.805
MQGDL9 21/12/2017 Call 89.000 3.490 3.490 0.000   0 3.510
MQGDM9 21/12/2017 Put 89.000 11.535 11.535 0.000   0 11.450
MQGFM9 21/12/2017 Call 90.000 3.165 3.165 0.000   37 3.170
MQGFN9 21/12/2017 Put 90.000 12.245 12.245 0.000   0 12.135
MQGD79 21/12/2017 Call 91.000 2.860 2.860 0.000   0 2.845
MQGD89 21/12/2017 Put 91.000 12.990 12.990 0.000   0 12.850
MQGKO9 21/12/2017 Call 92.000 2.570 2.570 0.000   30 2.545
MQGKP9 21/12/2017 Put 92.000 13.735 13.735 0.000   0 13.575
MQGDT9 21/12/2017 Call 93.000 2.310 2.310 0.000   0 2.290
MQGDU9 21/12/2017 Put 93.000 14.490 14.490 0.000   0 14.320
MQGCG7 21/12/2017 Call 94.000 2.070 2.070 0.000   5 2.075
MQGCH7 21/12/2017 Put 94.000 15.285 15.285 0.000   0 15.115
MQGDN9 21/12/2017 Call 95.000 1.840 1.840 0.000   0 1.900
MQGDO9 21/12/2017 Put 95.000 16.065 16.065 0.000   0 15.910
MQGZA8 21/12/2017 Call 96.000 1.640 1.640 0.000   0 1.790
MQGZB8 21/12/2017 Put 96.000 16.815 16.815 0.000   53 16.710
MQGS38 28/03/2018 Call 66.000 18.825 18.825 0.000   0 18.980
MQGS48 28/03/2018 Put 66.000 2.720 2.720 0.000   0 2.715
MQGS58 28/03/2018 Call 68.000 17.135 17.135 0.000   0 17.270
MQGS68 28/03/2018 Put 68.000 3.140 3.140 0.000   0 3.140
MQGP88 28/03/2018 Call 70.000 15.475 15.475 0.000   0 15.605
MQGP98 28/03/2018 Put 70.000 3.640 3.640 0.000   0 3.640
MQGMT8 28/03/2018 Call 72.000 13.910 13.910 0.000   0 14.035
MQGMU8 28/03/2018 Put 72.000 4.185 4.185 0.000   0 4.180
MQGJB8 28/03/2018 Call 74.000 12.420 12.420 0.000   0 12.550
MQGJC8 28/03/2018 Put 74.000 4.830 4.830 0.000   0 4.820
MQGIV8 28/03/2018 Call 76.000 11.020 11.020 0.000   0 11.150
MQGJ38 28/03/2018 Put 76.000 5.525 5.525 0.000   0 5.505
MQGIT8 28/03/2018 Call 78.000 9.725 9.725 0.000   0 9.865
MQGIU8 28/03/2018 Put 78.000 6.320 6.320 0.000   0 6.300
MQGIL8 28/03/2018 Call 80.000 8.515 8.515 0.000   0 8.645
MQGIM8 28/03/2018 Put 80.000 7.185 7.185 0.000   0 7.155
MQGIR8 28/03/2018 Call 82.000 7.430 7.430 0.000   0 7.555
MQGIS8 28/03/2018 Put 82.000 8.145 8.145 0.000   0 8.115
MQGIJ8 28/03/2018 Call 84.000 6.415 6.415 0.000   0 6.530
MQGIK8 28/03/2018 Put 84.000 9.185 9.185 0.000   0 9.140
MQGIN8 28/03/2018 Call 86.000 5.530 5.530 0.000   0 5.635
MQGIO8 28/03/2018 Put 86.000 10.305 10.305 0.000   0 10.260
MQGIH8 28/03/2018 Call 88.000 4.720 4.720 0.000   0 4.810
MQGII8 28/03/2018 Put 88.000 11.525 11.525 0.000   0 11.465
MQGIF8 28/03/2018 Call 90.000 4.010 4.010 0.000   0 4.095
MQGIG8 28/03/2018 Put 90.000 12.810 12.810 0.000   0 12.740
MQGIP8 28/03/2018 Call 92.000 3.385 3.385 0.000   0 3.455
MQGIQ8 28/03/2018 Put 92.000 14.200 14.200 0.000   0 14.115
MQGWK8 28/03/2018 Call 94.000 2.825 2.825 0.000   0 2.895
MQGWL8 28/03/2018 Put 94.000 15.630 15.630 0.000   0 15.550
MQGZC8 28/03/2018 Call 96.000 2.355 2.355 0.000   0 2.420
MQGZD8 28/03/2018 Put 96.000 17.165 17.165 0.000   0 17.080
MQGS19 28/06/2018 Call 35.000 48.925 48.925 0.000   0 49.055
MQGS29 28/06/2018 Put 35.000 0.290 0.290 0.000   0 0.290
MQGIU9 28/06/2018 Call 50.000 34.010 34.010 0.000   0 34.150
MQGIV9 28/06/2018 Put 50.000 1.245 1.245 0.000   0 1.255
MQGF89 28/06/2018 Call 52.000 32.035 32.035 0.000   0 32.170
MQGF99 28/06/2018 Put 52.000 1.445 1.445 0.000   0 1.455
MQGFF9 28/06/2018 Call 54.000 30.075 30.075 0.000   0 30.205
MQGFO9 28/06/2018 Put 54.000 1.655 1.655 0.000   0 1.665
MQGZT8 28/06/2018 Call 56.000 28.135 28.135 0.000   0 28.260
MQGZU8 28/06/2018 Put 56.000 1.920 1.920 0.000   0 1.930
MQGZV8 28/06/2018 Call 58.000 26.220 26.220 0.000   0 26.345
MQGZW8 28/06/2018 Put 58.000 2.185 2.185 0.000   0 2.195
MQGYD8 28/06/2018 Call 60.000 24.345 24.345 0.000   0 24.465
MQGYE8 28/06/2018 Put 60.000 2.510 2.510 0.000   0 2.520
MQGPP7 28/06/2018 Call 62.000 22.490 22.490 0.000   0 22.610
MQGPQ7 28/06/2018 Put 62.000 2.880 2.880 0.000   0 2.880
MQGPL7 28/06/2018 Call 64.000 20.700 20.700 0.000   0 20.820
MQGPO7 28/06/2018 Put 64.000 3.275 3.275 0.000   0 3.270
MQGLL7 28/06/2018 Call 66.000 18.935 18.935 0.000   0 19.060
MQGLX7 28/06/2018 Put 66.000 3.760 3.760 0.000   0 3.755
MQGLJ7 28/06/2018 Call 68.000 17.265 17.265 0.000   0 17.390
MQGLK7 28/06/2018 Put 68.000 4.250 4.250 0.000   0 4.240
MQGIR7 28/06/2018 Call 70.000 15.640 15.640 0.000   52 15.770
MQGIS7 28/06/2018 Put 70.000 4.860 4.860 0.000   0 4.845
MQGXO9 28/06/2018 Call 72.000 14.130 14.130 0.000   0 14.260
MQGXP9 28/06/2018 Put 72.000 5.480 5.480 0.000   0 5.465
MQGXI9 28/06/2018 Call 74.000 12.675 12.675 0.000   0 12.800
MQGXJ9 28/06/2018 Put 74.000 6.210 6.210 0.000   0 6.185
MQGX69 28/06/2018 Call 76.000 11.340 11.340 0.000   0 11.465
MQGX79 28/06/2018 Put 76.000 6.975 6.975 0.000   0 6.955
MQGX89 28/06/2018 Call 78.000 10.065 10.065 0.000   0 10.185
MQGX99 28/06/2018 Put 78.000 7.845 7.845 0.000   5 7.815
MQGX29 28/06/2018 Call 80.000 8.915 8.915 0.000   0 9.035
MQGX39 28/06/2018 Put 80.000 8.770 8.770 0.000   37 8.740
MQGWZ9 28/06/2018 Call 82.000 7.830 7.830 0.000   0 7.940
MQGX19 28/06/2018 Put 82.000 9.790 9.790 0.000   5 9.750
MQGWV9 28/06/2018 Call 84.000 6.865 6.865 0.000   0 6.975
MQGWW9 28/06/2018 Put 84.000 10.870 10.870 0.000   0 10.835
MQGX49 28/06/2018 Call 86.000 5.970 5.970 0.000   0 6.070
MQGX59 28/06/2018 Put 86.000 12.040 12.040 0.000   0 11.985
MQGWT9 28/06/2018 Call 88.000 5.185 5.185 0.000   0 5.285
MQGWU9 28/06/2018 Put 88.000 13.270 13.270 0.000   0 13.210
MQGWX9 28/06/2018 Call 90.000 4.460 4.460 0.000   5 4.550
MQGWY9 28/06/2018 Put 90.000 14.580 14.580 0.000   0 14.505
MQGXA9 28/06/2018 Call 92.000 3.840 3.840 0.000   0 3.925
MQGXB9 28/06/2018 Put 92.000 15.945 15.945 0.000   0 15.860
MQGCI7 28/06/2018 Call 94.000 3.265 3.265 0.000   0 3.335
MQGCJ7 28/06/2018 Put 94.000 17.395 17.395 0.000   0 17.300
MQGZE8 28/06/2018 Call 96.000 2.775 2.775 0.000   0 2.840
MQGZF8 28/06/2018 Put 96.000 18.895 18.895 0.000   0 18.805
MQGS78 27/09/2018 Call 66.000 18.500 18.500 0.000   0 18.630
MQGSI8 27/09/2018 Put 66.000 2.930 2.930 0.000   0 2.900
MQGSJ8 27/09/2018 Call 68.000 16.775 16.775 0.000   0 16.900
MQGSK8 27/09/2018 Put 68.000 3.540 3.540 0.000   0 3.515
MQGPK8 27/09/2018 Call 70.000 15.160 15.160 0.000   0 15.285
MQGPL8 27/09/2018 Put 70.000 4.240 4.240 0.000   0 4.205
MQGMV8 27/09/2018 Call 72.000 13.675 13.675 0.000   0 13.800
MQGMW8 27/09/2018 Put 72.000 5.000 5.000 0.000   0 4.965
MQGLD8 27/09/2018 Call 74.000 12.300 12.300 0.000   0 12.410
MQGLE8 27/09/2018 Put 74.000 5.860 5.860 0.000   0 5.815
MQGKI8 27/09/2018 Call 76.000 11.055 11.055 0.000   0 11.165
MQGKJ8 27/09/2018 Put 76.000 6.770 6.770 0.000   0 6.725
MQGKK8 27/09/2018 Call 78.000 9.910 9.910 0.000   0 10.010
MQGKL8 27/09/2018 Put 78.000 7.780 7.780 0.000   0 7.725
MQGKM8 27/09/2018 Call 80.000 8.885 8.885 0.000   0 8.985
MQGKN8 27/09/2018 Put 80.000 8.850 8.850 0.000   0 8.795
MQGKO8 27/09/2018 Call 82.000 7.940 7.940 0.000   0 8.025
MQGKP8 27/09/2018 Put 82.000 9.995 9.995 0.000   0 9.930
MQGKQ8 27/09/2018 Call 84.000 7.110 7.110 0.000   0 7.190
MQGKR8 27/09/2018 Put 84.000 11.215 11.215 0.000   0 11.145
MQGKS8 27/09/2018 Call 86.000 6.310 6.310 0.000   0 6.390
MQGKV8 27/09/2018 Put 86.000 12.480 12.480 0.000   0 12.400
MQGKW8 27/09/2018 Call 88.000 5.650 5.650 0.000   0 5.720
MQGKX8 27/09/2018 Put 88.000 13.840 13.840 0.000   0 13.760
MQGKY8 27/09/2018 Call 90.000 5.005 5.005 0.000   0 5.075
MQGKZ8 27/09/2018 Put 90.000 15.210 15.210 0.000   0 15.130
MQGL18 27/09/2018 Call 92.000 4.445 4.445 0.000   0 4.500
MQGL28 27/09/2018 Put 92.000 16.690 16.690 0.000   0 16.600
MQGWM8 27/09/2018 Call 94.000 3.945 3.945 0.000   0 4.000
MQGWN8 27/09/2018 Put 94.000 18.185 18.185 0.000   0 18.095
MQGZG8 27/09/2018 Call 96.000 3.455 3.455 0.000   0 3.500
MQGZH8 27/09/2018 Put 96.000 19.740 19.740 0.000   0 19.640
MQGIW9 20/12/2018 Call 50.000 34.010 34.010 0.000   0 34.140
MQGIX9 20/12/2018 Put 50.000 0.480 0.480 0.000   0 0.475
MQGFP9 20/12/2018 Call 52.000 32.020 32.020 0.000   0 32.155
MQGFQ9 20/12/2018 Put 52.000 0.665 0.665 0.000   0 0.655
MQGFR9 20/12/2018 Call 54.000 30.035 30.035 0.000   0 30.165
MQGFS9 20/12/2018 Put 54.000 0.885 0.885 0.000   0 0.875
MQGB19 20/12/2018 Call 56.000 28.050 28.050 0.000   0 28.180
MQGB29 20/12/2018 Put 56.000 1.140 1.140 0.000   0 1.130
MQGZX8 20/12/2018 Call 58.000 26.070 26.070 0.000   0 26.200
MQGZY8 20/12/2018 Put 58.000 1.480 1.480 0.000   0 1.465
MQGYF8 20/12/2018 Call 60.000 24.115 24.115 0.000   0 24.245
MQGYQ8 20/12/2018 Put 60.000 1.845 1.845 0.000   0 1.825
MQGXA8 20/12/2018 Call 62.000 22.190 22.190 0.000   0 22.320
MQGXB8 20/12/2018 Put 62.000 2.300 2.300 0.000   0 2.280
MQGTR8 20/12/2018 Call 64.000 20.310 20.310 0.000   0 20.430
MQGTS8 20/12/2018 Put 64.000 2.810 2.810 0.000   0 2.785
MQGT78 20/12/2018 Call 66.000 18.520 18.520 0.000   0 18.645
MQGT88 20/12/2018 Put 66.000 3.390 3.390 0.000   0 3.365
MQGSU8 20/12/2018 Call 68.000 16.830 16.830 0.000   0 16.950
MQGSV8 20/12/2018 Put 68.000 4.050 4.050 0.000   0 4.015
MQGRL8 20/12/2018 Call 70.000 15.220 15.220 0.000   0 15.335
MQGRM8 20/12/2018 Put 70.000 4.770 4.770 0.000   0 4.735
MQGQS8 20/12/2018 Call 72.000 13.785 13.785 0.000   0 13.895
MQGQT8 20/12/2018 Put 72.000 5.585 5.585 0.000   0 5.540
MQGQW8 20/12/2018 Call 74.000 12.445 12.445 0.000   0 12.550
MQGQX8 20/12/2018 Put 74.000 6.450 6.450 0.000   0 6.405
MQGR18 20/12/2018 Call 76.000 11.225 11.225 0.000   0 11.325
MQGR28 20/12/2018 Put 76.000 7.415 7.415 0.000   0 7.355
MQGQY8 20/12/2018 Call 78.000 10.140 10.140 0.000   0 10.230
MQGQZ8 20/12/2018 Put 78.000 8.430 8.430 0.000   0 8.375
MQGQK8 20/12/2018 Call 80.000 9.120 9.120 0.000   0 9.205
MQGQL8 20/12/2018 Put 80.000 9.535 9.535 0.000   0 9.465
MQGQM8 20/12/2018 Call 82.000 8.240 8.240 0.000   0 8.320
MQGQN8 20/12/2018 Put 82.000 10.700 10.700 0.000   75 10.630
MQGQQ8 20/12/2018 Call 84.000 7.400 7.400 0.000   0 7.480
MQGQR8 20/12/2018 Put 84.000 11.925 11.925 0.000   0 11.845
MQGQO8 20/12/2018 Call 86.000 6.665 6.665 0.000   0 6.735
MQGQP8 20/12/2018 Put 86.000 13.230 13.230 0.000   0 13.150
MQGQU8 20/12/2018 Call 88.000 5.995 5.995 0.000   0 6.060
MQGQV8 20/12/2018 Put 88.000 14.565 14.565 0.000   0 14.475
MQGRT8 20/12/2018 Call 90.000 5.355 5.355 0.000   0 5.420
MQGRW8 20/12/2018 Put 90.000 16.000 16.000 0.000   38 15.910
MQGJ48 20/12/2018 Call 92.000 4.820 4.820 0.000   5 4.880
MQGJ58 20/12/2018 Put 92.000 17.440 17.440 0.000   0 17.345
MQGWO8 20/12/2018 Call 94.000 4.320 4.320 0.000   0 4.375
MQGWP8 20/12/2018 Put 94.000 18.975 18.975 0.000   0 18.875
MQGZI8 20/12/2018 Call 96.000 3.845 3.845 0.000   0 3.890
MQGZJ8 20/12/2018 Put 96.000 20.530 20.530 0.000   0 20.425
MQGP67 27/06/2019 Call 58.000 26.080 26.080 0.000   0 26.215
MQGPM7 27/06/2019 Put 58.000 2.450 2.450 0.000   0 2.425
MQGMO7 27/06/2019 Call 60.000 24.125 24.125 0.000   0 24.255
MQGMP7 27/06/2019 Put 60.000 2.960 2.960 0.000   0 2.935
MQGMQ7 27/06/2019 Call 62.000 22.205 22.205 0.000   0 22.335
MQGMR7 27/06/2019 Put 62.000 3.560 3.560 0.000   0 3.530
MQGLT7 27/06/2019 Call 64.000 20.370 20.370 0.000   0 20.495
MQGLU7 27/06/2019 Put 64.000 4.200 4.200 0.000   0 4.165
MQGLW7 27/06/2019 Call 66.000 18.595 18.595 0.000   0 18.720
MQGLY7 27/06/2019 Put 66.000 4.940 4.940 0.000   0 4.900
MQGKY7 27/06/2019 Call 68.000 16.960 16.960 0.000   0 17.080
MQGKZ7 27/06/2019 Put 68.000 5.705 5.705 0.000   0 5.655
MQGKW7 27/06/2019 Call 70.000 15.445 15.445 0.000   0 15.560
MQGKX7 27/06/2019 Put 70.000 6.585 6.585 0.000   0 6.540
MQGKS7 27/06/2019 Call 72.000 14.045 14.045 0.000   0 14.155
MQGKT7 27/06/2019 Put 72.000 7.470 7.470 0.000   0 7.425
MQGKO7 27/06/2019 Call 74.000 12.805 12.805 0.000   0 12.910
MQGKP7 27/06/2019 Put 74.000 8.495 8.495 0.000   0 8.435
MQGKQ7 27/06/2019 Call 76.000 11.655 11.655 0.000   0 11.750
MQGKR7 27/06/2019 Put 76.000 9.530 9.530 0.000   0 9.470
MQGKE7 27/06/2019 Call 78.000 10.620 10.620 0.000   0 10.710
MQGKF7 27/06/2019 Put 78.000 10.645 10.645 0.000   0 10.575
MQGKG7 27/06/2019 Call 80.000 9.690 9.690 0.000   0 9.775
MQGKH7 27/06/2019 Put 80.000 11.825 11.825 0.000   8 11.755
MQGKC7 27/06/2019 Call 82.000 8.820 8.820 0.000   0 8.905
MQGKD7 27/06/2019 Put 82.000 13.010 13.010 0.000   0 12.935
MQGKU7 27/06/2019 Call 84.000 8.045 8.045 0.000   0 8.120
MQGKV7 27/06/2019 Put 84.000 14.330 14.330 0.000   1 14.245
MQGSZ7 27/06/2019 Call 86.000 7.315 7.315 0.000   0 7.390
MQGT17 27/06/2019 Put 86.000 15.650 15.650 0.000   0 15.565
MQGU77 27/06/2019 Call 88.000 6.665 6.665 0.000   0 6.735
MQGU87 27/06/2019 Put 88.000 17.010 17.010 0.000   20 16.915
MQGYN7 27/06/2019 Call 90.000 6.065 6.065 0.000   0 6.130
MQGYO7 27/06/2019 Put 90.000 18.455 18.455 0.000   0 18.360
MQGJ68 27/06/2019 Call 92.000 5.500 5.500 0.000   0 5.560
MQGJ78 27/06/2019 Put 92.000 19.900 19.900 0.000   0 19.805
MQGWQ8 27/06/2019 Call 94.000 5.010 5.010 0.000   0 5.070
MQGWR8 27/06/2019 Put 94.000 21.405 21.405 0.000   0 21.295
MQGZK8 27/06/2019 Call 96.000 4.540 4.540 0.000   0 4.590
MQGZL8 27/06/2019 Put 96.000 22.955 22.955 0.000   0 22.850
MQGJ49 19/12/2019 Call 76.000 9.880 9.880 0.000   0 9.985
MQGJ59 19/12/2019 Put 76.000 9.250 9.250 0.000   0 9.185
MQGEM9 19/12/2019 Call 78.000 8.705 8.705 0.000   0 8.800
MQGEN9 19/12/2019 Put 78.000 10.425 10.425 0.000   0 10.350
MQGE49 19/12/2019 Call 80.000 7.680 7.680 0.000   0 7.765
MQGE59 19/12/2019 Put 80.000 11.635 11.635 0.000   0 11.560
MQGEF9 19/12/2019 Call 82.000 6.760 6.760 0.000   0 6.835
MQGEG9 19/12/2019 Put 82.000 12.905 12.905 0.000   0 12.815
MQGE29 19/12/2019 Call 84.000 5.995 5.995 0.000   0 6.065
MQGE39 19/12/2019 Put 84.000 14.250 14.250 0.000   0 14.165
MQGDX9 19/12/2019 Call 86.000 5.255 5.255 0.000   0 5.325
MQGDY9 19/12/2019 Put 86.000 15.600 15.600 0.000   0 15.515
MQGEH9 19/12/2019 Call 88.000 4.675 4.675 0.000   0 4.735
MQGEI9 19/12/2019 Put 88.000 17.060 17.060 0.000   0 16.960
MQGE89 19/12/2019 Call 90.000 4.115 4.115 0.000   0 4.175
MQGE99 19/12/2019 Put 90.000 18.530 18.530 0.000   0 18.430
MQGEJ9 19/12/2019 Call 92.000 3.630 3.630 0.000   0 3.680
MQGEK9 19/12/2019 Put 92.000 20.020 20.020 0.000   0 19.910
MQGDZ9 19/12/2019 Call 94.000 3.210 3.210 0.000   0 3.255
MQGE19 19/12/2019 Put 94.000 21.595 21.595 0.000   0 21.485
MQGE69 19/12/2019 Call 96.000 2.810 2.810 0.000   0 2.855
MQGE79 19/12/2019 Put 96.000 23.170 23.170 0.000   4 23.060

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.