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 55.970 Up 0.170 55.950 56.200 55.930 56.380 55.770 718,238 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGPS8 23/04/2014 Call 0.010 55.985 55.985 0.000   0 55.985
MQGYZ8 23/04/2014 Call 31.440 24.545 24.545 0.000   45 24.545
MQGZ18 23/04/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGXI8 23/04/2014 Call 33.410 22.575 22.575 0.000   97 22.575
MQGXJ8 23/04/2014 Put 33.410 0.000 0.000 0.000   0 0.000
MQGXL8 23/04/2014 Call 33.900 22.085 22.085 0.000   20 22.085
MQGXK8 23/04/2014 Put 33.900 0.000 0.000 0.000   0 0.000
MQGXM8 23/04/2014 Call 35.870 20.115 20.115 0.000   51 20.115
MQGXN8 23/04/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGXP8 23/04/2014 Call 36.360 19.625 19.625 0.000   140 19.625
MQGXO8 23/04/2014 Put 36.360 0.000 0.000 0.000   0 0.000
MQGXQ8 23/04/2014 Call 36.850 19.135 19.135 0.000   0 19.135
MQGXR8 23/04/2014 Put 36.850 0.000 0.000 0.000   0 0.000
MQGXT8 23/04/2014 Call 37.340 18.645 18.645 0.000   66 18.645
MQGXS8 23/04/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGZW8 23/04/2014 Call 38.320 17.665 17.665 0.000   175 17.665
MQGZX8 23/04/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGB19 23/04/2014 Call 38.810 17.175 17.175 0.000   0 17.175
MQGZY8 23/04/2014 Put 38.810 0.000 0.000 0.000   0 0.000
MQGB29 23/04/2014 Call 39.300 16.685 16.685 0.000 65 305 16.685
MQGB59 23/04/2014 Put 39.300 0.000 0.000 0.000   100 0.000
MQGS87 23/04/2014 Call 41.270 14.715 14.715 0.000   184 14.715
MQGS97 23/04/2014 Put 41.270 0.001 0.001 0.000   192 0.001
MQGXU8 23/04/2014 Call 41.760 14.225 14.225 0.000   40 14.225
MQGXV8 23/04/2014 Put 41.760 0.001 0.001 0.000   0 0.001
MQGYX8 23/04/2014 Call 42.240 13.745 13.745 0.000   0 13.745
MQGYW8 23/04/2014 Put 42.240 0.001 0.001 0.000   300 0.001
MQGSB7 23/04/2014 Call 42.250 13.735 13.735 0.000   14 13.735
MQGSA7 23/04/2014 Put 42.250 0.001 0.001 0.000   20 0.001
MQGSC7 23/04/2014 Call 43.230 12.760 12.760 0.000   28 12.760
MQGSD7 23/04/2014 Put 43.230 0.003 0.003 0.000   10 0.003
MQGSF7 23/04/2014 Call 44.210 11.780 11.780 0.000   0 11.780
MQGSE7 23/04/2014 Put 44.210 0.006 0.006 0.000   138 0.006
MQGSI7 23/04/2014 Call 45.200 10.790 10.790 0.000   0 10.790
MQGSJ7 23/04/2014 Put 45.200 0.010 0.010 0.000   250 0.010
MQGQ67 23/04/2014 Call 46.170 9.825 9.825 0.000   0 9.825
MQGQ97 23/04/2014 Put 46.170 0.020 0.020 0.000   129 0.020
MQGSL7 23/04/2014 Call 46.180 9.815 9.815 0.000   0 9.815
MQGSK7 23/04/2014 Put 46.180 0.020 0.020 0.000   120 0.020
MQGQG7 23/04/2014 Call 46.660 9.335 9.335 0.000   0 9.335
MQGQH7 23/04/2014 Put 46.660 0.025 0.025 0.000   0 0.025
MQGQA7 23/04/2014 Call 47.150 8.845 8.845 0.000   0 8.845
MQGQB7 23/04/2014 Put 47.150 0.030 0.030 0.000   219 0.030
MQGSM7 23/04/2014 Call 47.160 8.835 8.835 0.000   10 8.835
MQGSN7 23/04/2014 Put 47.160 0.030 0.030 0.000   761 0.030
MQGPZ7 23/04/2014 Call 47.640 8.355 8.355 0.000   0 8.355
MQGQ17 23/04/2014 Put 47.640 0.030 0.030 0.000   89 0.030
MQGQY7 23/04/2014 Call 48.130 7.865 7.865 0.000   0 7.865
MQGQZ7 23/04/2014 Put 48.130 0.030 0.030 0.000   485 0.030
MQGSP7 23/04/2014 Call 48.140 7.855 7.855 0.000   0 7.855
MQGSO7 23/04/2014 Put 48.140 0.030 0.030 0.000   62 0.030
MQGQ47 23/04/2014 Call 48.630 7.365 7.365 0.000   0 7.365
MQGQ57 23/04/2014 Put 48.630 0.030 0.030 0.000   299 0.030
MQGQC7 23/04/2014 Call 49.120 6.880 6.880 0.000   94 6.880
MQGQD7 23/04/2014 Put 49.120 0.030 0.030 0.000   143 0.030
MQGSQ7 23/04/2014 Call 49.130 6.870 6.870 0.000   40 6.870
MQGSR7 23/04/2014 Put 49.130 0.030 0.030 0.000   248 0.030
MQGQI7 23/04/2014 Call 50.100 5.900 5.900 0.000   232 5.900
MQGQV7 23/04/2014 Put 50.100 0.030 0.030 0.000   2,598 0.030
MQGMN8 23/04/2014 Call 50.110 5.890 5.890 0.000   108 5.890
MQGMM8 23/04/2014 Put 50.110 0.030 0.030 0.000   1,407 0.030
MQGQW7 23/04/2014 Call 51.080 4.930 4.930 0.000   90 4.930
MQGQX7 23/04/2014 Put 51.080 0.030 0.030 0.000   839 0.030
MQGY18 23/04/2014 Call 51.090 4.920 4.920 0.000   0 4.920
MQGXZ8 23/04/2014 Put 51.090 0.030 0.030 0.000   885 0.030
MQGN17 23/04/2014 Call 52.060 3.960 3.960 0.000   30 3.960
MQGPU7 23/04/2014 Put 52.060 0.040 0.040 0.000   2,909 0.040
MQGLT8 23/04/2014 Call 52.070 3.950 3.950 0.000   7 3.950
MQGLS8 23/04/2014 Put 52.070 0.040 0.040 0.000   470 0.040
MQGMY7 23/04/2014 Call 53.050 2.990 2.990 0.000   94 2.990
MQGMZ7 23/04/2014 Put 53.050 0.055 0.055 0.015 1,000 2,326 0.055
MQGXW8 23/04/2014 Call 53.060 2.980 2.980 0.000   447 2.980
MQGXY8 23/04/2014 Put 53.060 0.055 0.055 0.000 200 801 0.055
MQGQE7 23/04/2014 Call 54.030 2.060 2.060 0.000   211 2.060
MQGQF7 23/04/2014 Put 54.030 0.095 0.095 0.000   2,085 0.095
MQGWU7 23/04/2014 Call 54.040 2.050 2.050 0.000   425 2.050
MQGWV7 23/04/2014 Put 54.040 0.095 0.095 0.000   2,308 0.095
MQGPV7 23/04/2014 Call 55.010 1.210 1.210 1.150 41 1,047 1.210
MQGPW7 23/04/2014 Put 55.010 0.215 0.215 0.145 130 1,595 0.215
MQGX18 23/04/2014 Call 55.020 1.200 1.200 3.440 90 297 1.200
MQGX28 23/04/2014 Put 55.020 0.215 0.215 0.130 545 701 0.215
MQGPX7 23/04/2014 Call 55.990 0.550 0.550 0.420 50 899 0.550
MQGPY7 23/04/2014 Put 55.990 0.525 0.525 0.470 11 953 0.525
MQGX38 23/04/2014 Call 56.000 0.545 0.545 0.450 240 828 0.545
MQGXH8 23/04/2014 Put 56.000 0.530 0.530 0.485 482 1,646 0.530
MQGQ27 23/04/2014 Call 56.980 0.180 0.180 0.205 150 1,291 0.180
MQGQ37 23/04/2014 Put 56.980 1.150 1.150 0.000   308 1.150
MQGY57 23/04/2014 Call 56.990 0.175 0.175 0.000 100 1,324 0.175
MQGY47 23/04/2014 Put 56.990 1.155 1.155 0.000   477 1.155
MQGQ58 23/04/2014 Call 57.450 0.095 0.095 0.055 250 476 0.095
MQGQ48 23/04/2014 Put 57.450 1.540 1.540 0.000   1,183 1.540
MQGRP7 23/04/2014 Call 57.960 0.045 0.045 0.000   1,852 0.045
MQGRQ7 23/04/2014 Put 57.960 2.015 2.015 0.000   1,027 2.015
MQGY67 23/04/2014 Call 57.970 0.045 0.045 0.000   741 0.045
MQGY77 23/04/2014 Put 57.970 2.015 2.015 0.000   168 2.015
MQGT77 23/04/2014 Call 58.940 0.010 0.010 0.020 299 2,502 0.010
MQGT87 23/04/2014 Put 58.940 2.975 2.975 0.000   10 2.975
MQGY97 23/04/2014 Call 58.950 0.010 0.010 0.000 100 1,123 0.010
MQGY87 23/04/2014 Put 58.950 2.970 2.970 0.000   169 2.970
MQGTZ7 23/04/2014 Call 59.920 0.002 0.002 0.000   1,747 0.002
MQGU17 23/04/2014 Put 59.920 3.950 3.950 0.000   0 3.950
MQGYA7 23/04/2014 Call 59.930 0.002 0.002 0.000   691 0.002
MQGYB7 23/04/2014 Put 59.930 3.945 3.945 0.000   0 3.945
MQGUR7 23/04/2014 Call 60.900 0.000 0.000 0.000   1,750 0.000
MQGUS7 23/04/2014 Put 60.900 4.930 4.930 0.000   0 4.930
MQGYD7 23/04/2014 Call 60.910 0.001 0.001 0.000   160 0.001
MQGYC7 23/04/2014 Put 60.910 4.925 4.925 0.000   0 4.925
MQGJT8 23/04/2014 Call 61.890 0.000 0.000 0.000   811 0.000
MQGJU8 23/04/2014 Put 61.890 5.920 5.920 0.000   0 5.920
MQGLA8 23/04/2014 Call 62.870 0.000 0.000 0.000   300 0.000
MQGLB8 23/04/2014 Put 62.870 6.900 6.900 0.000   0 6.900
MQGWI8 23/04/2014 Call 63.850 0.000 0.000 0.000   1,567 0.000
MQGWJ8 23/04/2014 Put 63.850 7.880 7.880 0.000   0 7.880
MQGEW9 23/04/2014 Call 64.830 0.000 0.000 0.000   1,025 0.000
MQGEX9 23/04/2014 Put 64.830 8.860 8.860 0.000   0 8.860
MQGC79 23/04/2014 Call 64.840 0.000 0.000 0.000   0 0.000
MQGC89 23/04/2014 Put 64.840 8.845 8.845 0.000   347 8.845
MQGTY8 29/05/2014 Call 0.010 54.445 54.445 0.000   3,000 54.445
MQGBQ9 29/05/2014 Call 29.480 24.905 24.905 0.000   0 24.905
MQGBR9 29/05/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGZ28 29/05/2014 Call 31.440 22.950 22.950 0.000   210 22.950
MQGZ38 29/05/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGB89 29/05/2014 Call 38.810 15.605 15.605 0.000   0 15.605
MQGB99 29/05/2014 Put 38.810 0.015 0.015 0.000   0 0.015
MQGBG9 29/05/2014 Call 39.300 15.115 15.115 0.000   0 15.115
MQGBF9 29/05/2014 Put 39.300 0.020 0.020 0.000   18 0.020
MQGBH9 29/05/2014 Call 39.790 14.625 14.625 0.000   0 14.625
MQGBP9 29/05/2014 Put 39.790 0.025 0.025 0.000   0 0.025
MQGYR8 29/05/2014 Call 42.240 13.815 13.815 0.000   0 13.815
MQGYQ8 29/05/2014 Put 42.240 0.080 0.080 0.080 100 200 0.080
MQGYT8 29/05/2014 Call 42.250 12.185 12.185 0.000   0 12.185
MQGYS8 29/05/2014 Put 42.250 0.080 0.080 0.000   0 0.080
MQGGZ8 29/05/2014 Call 46.170 9.905 9.905 0.000   0 9.905
MQGI18 29/05/2014 Put 46.170 0.160 0.160 0.000   531 0.160
MQGD18 29/05/2014 Call 46.180 8.380 8.380 0.000   0 8.380
MQGCN8 29/05/2014 Put 46.180 0.160 0.160 0.000   320 0.160
MQGEG8 29/05/2014 Call 46.660 9.420 9.420 0.000   0 9.420
MQGEH8 29/05/2014 Put 46.660 0.180 0.180 0.195 50 139 0.180
MQGE58 29/05/2014 Call 47.150 8.930 8.930 0.000   0 8.930
MQGE68 29/05/2014 Put 47.150 0.205 0.205 0.200 50 594 0.205
MQGD28 29/05/2014 Call 47.160 7.435 7.435 0.000   0 7.435
MQGD38 29/05/2014 Put 47.160 0.205 0.205 0.000   119 0.205
MQGBJ8 29/05/2014 Call 47.640 8.445 8.445 0.000   0 8.445
MQGBK8 29/05/2014 Put 47.640 0.230 0.230 0.000   152 0.230
MQGZS7 29/05/2014 Call 48.130 7.955 7.955 0.000   10 7.955
MQGZT7 29/05/2014 Put 48.130 0.255 0.255 0.000   143 0.255
MQGD98 29/05/2014 Call 48.140 6.480 6.480 0.000   175 6.480
MQGD48 29/05/2014 Put 48.140 0.255 0.255 0.000   65 0.255
MQGBF8 29/05/2014 Call 48.630 7.460 7.460 0.000   0 7.460
MQGBG8 29/05/2014 Put 48.630 0.295 0.295 0.000   64 0.295
MQGB28 29/05/2014 Call 49.120 6.980 6.980 0.000   0 6.980
MQGB38 29/05/2014 Put 49.120 0.340 0.340 0.000   335 0.340
MQGDK8 29/05/2014 Call 49.130 5.555 5.555 0.000   310 5.555
MQGDL8 29/05/2014 Put 49.130 0.335 0.335 0.000   90 0.335
MQGZY7 29/05/2014 Call 50.100 6.035 6.035 0.000   100 6.035
MQGB18 29/05/2014 Put 50.100 0.455 0.455 0.340 115 344 0.455
MQGDN8 29/05/2014 Call 50.110 4.700 4.700 0.000   100 4.700
MQGDM8 29/05/2014 Put 50.110 0.450 0.450 0.000   175 0.450
MQGB48 29/05/2014 Call 51.080 5.120 5.120 0.000   0 5.120
MQGB58 29/05/2014 Put 51.080 0.610 0.610 0.600 1,330 1,131 0.610
MQGB68 29/05/2014 Call 52.060 4.250 4.250 0.000   0 4.250
MQGB78 29/05/2014 Put 52.060 0.825 0.825 0.790 829 1,379 0.825
MQGWW8 29/05/2014 Call 52.070 3.185 3.185 0.000   10 3.185
MQGWX8 29/05/2014 Put 52.070 0.820 0.820 0.000   538 0.820
MQGBQ8 29/05/2014 Call 53.050 3.425 3.425 0.000   0 3.425
MQGBR8 29/05/2014 Put 53.050 1.110 1.110 1.070 100 6,319 1.110
MQGFL9 29/05/2014 Call 53.060 2.525 2.525 0.000   0 2.525
MQGFK9 29/05/2014 Put 53.060 1.105 1.105 1.030 270 1,814 1.105
MQGBO8 29/05/2014 Call 54.030 2.675 2.675 0.000   278 2.675
MQGBP8 29/05/2014 Put 54.030 1.475 1.475 1.360 500 783 1.475
MQGDP8 29/05/2014 Call 54.040 1.940 1.940 0.000   100 1.940
MQGDO8 29/05/2014 Put 54.040 1.470 1.470 1.410 30 952 1.470
MQGBL8 29/05/2014 Call 55.010 2.010 2.010 0.000   156 2.010
MQGBM8 29/05/2014 Put 55.010 1.935 1.935 1.910 20 624 1.935
MQGDQ8 29/05/2014 Call 55.020 1.440 1.440 0.000   476 1.440
MQGDT8 29/05/2014 Put 55.020 1.925 1.925 0.000   607 1.925
MQGBH8 29/05/2014 Call 55.990 1.445 1.445 1.460 100 336 1.445
MQGBI8 29/05/2014 Put 55.990 2.495 2.495 0.000   194 2.495
MQGDV8 29/05/2014 Call 56.000 1.030 1.030 1.030 10 1,380 1.030
MQGDU8 29/05/2014 Put 56.000 2.480 2.480 1.915 265 505 2.480
MQGZU7 29/05/2014 Call 56.980 0.985 0.985 0.895 26 319 0.985
MQGZV7 29/05/2014 Put 56.980 3.160 3.160 0.000   1,150 3.160
MQGDW8 29/05/2014 Call 56.990 0.705 0.705 0.670 9 270 0.705
MQGDX8 29/05/2014 Put 56.990 3.140 3.140 2.770 100 435 3.140
MQGZW7 29/05/2014 Call 57.960 0.655 0.655 0.000   210 0.655
MQGZX7 29/05/2014 Put 57.960 3.900 3.900 0.000   516 3.900
MQGDZ8 29/05/2014 Call 57.970 0.470 0.470 0.000   1,510 0.470
MQGDY8 29/05/2014 Put 57.970 3.875 3.875 0.000   425 3.875
MQGZQ7 29/05/2014 Call 58.940 0.420 0.420 0.000   1,005 0.420
MQGZR7 29/05/2014 Put 58.940 4.720 4.720 0.000   199 4.720
MQGE18 29/05/2014 Call 58.950 0.310 0.310 0.000 100 534 0.310
MQGE28 29/05/2014 Put 58.950 4.690 4.690 0.000 100 225 4.690
MQGB88 29/05/2014 Call 59.920 0.270 0.270 0.000   275 0.270
MQGB98 29/05/2014 Put 59.920 5.600 5.600 0.000   40 5.600
MQGE48 29/05/2014 Call 59.930 0.205 0.205 0.000 100 335 0.205
MQGE38 29/05/2014 Put 59.930 5.565 5.565 0.000   10 5.565
MQGLI7 29/05/2014 Call 60.900 0.180 0.180 0.000   291 0.180
MQGLJ7 29/05/2014 Put 60.900 6.530 6.530 0.000   0 6.530
MQGK78 29/05/2014 Call 61.890 0.130 0.130 0.000   710 0.130
MQGKI8 29/05/2014 Put 61.890 7.490 7.490 0.000   12 7.490
MQGLC8 29/05/2014 Call 62.870 0.110 0.110 0.000   799 0.110
MQGLD8 29/05/2014 Put 62.870 8.460 8.460 0.000   72 8.460
MQGWK8 29/05/2014 Call 63.850 0.120 0.120 0.000   515 0.120
MQGWL8 29/05/2014 Put 63.850 9.435 9.435 0.000   0 9.435
MQGEY9 29/05/2014 Call 64.830 0.130 0.130 0.000   0 0.130
MQGEZ9 29/05/2014 Put 64.830 10.410 10.410 0.000   0 10.410
MQGSD9 26/06/2014 Call 0.010 54.555 54.555 0.000   9,727 54.555
MQGFF9 26/06/2014 Call 19.650 36.360 36.360 0.000   842 36.360
MQGFG9 26/06/2014 Put 19.650 0.000 0.000 0.000   892 0.000
MQGY48 26/06/2014 Call 20.630 35.380 35.380 0.000   0 35.380
MQGY58 26/06/2014 Put 20.630 0.000 0.000 0.000   50 0.000
MQGVM8 26/06/2014 Call 21.610 34.400 34.400 0.000   0 34.400
MQGVN8 26/06/2014 Put 21.610 0.000 0.000 0.000   60 0.000
MQGVQ8 26/06/2014 Call 22.590 33.425 33.425 0.000   0 33.425
MQGVR8 26/06/2014 Put 22.590 0.000 0.000 0.000   0 0.000
MQGVS8 26/06/2014 Call 23.580 32.435 32.435 0.000   0 32.435
MQGVT8 26/06/2014 Put 23.580 0.001 0.001 0.000   70 0.001
MQGVO8 26/06/2014 Call 24.560 31.460 31.460 0.000   0 31.460
MQGVP8 26/06/2014 Put 24.560 0.001 0.001 0.000   2,904 0.001
MQGVW8 26/06/2014 Call 25.540 30.480 30.480 0.000   0 30.480
MQGVX8 26/06/2014 Put 25.540 0.002 0.002 0.000   0 0.002
MQGVU8 26/06/2014 Call 26.520 29.500 29.500 0.000   0 29.500
MQGVV8 26/06/2014 Put 26.520 0.004 0.004 0.000   50 0.004
MQGVY8 26/06/2014 Call 27.510 28.515 28.515 0.000   0 28.515
MQGVZ8 26/06/2014 Put 27.510 0.006 0.006 0.000   0 0.006
MQGW18 26/06/2014 Call 28.490 27.535 27.535 0.000   10 27.535
MQGW28 26/06/2014 Put 28.490 0.010 0.010 0.000   105 0.010
MQGVK8 26/06/2014 Call 29.470 26.555 26.555 0.000   100 26.555
MQGVL8 26/06/2014 Put 29.470 0.015 0.015 0.000   50 0.015
MQGBT8 26/06/2014 Call 29.480 24.965 24.965 0.000   100 24.965
MQGBU8 26/06/2014 Put 29.480 0.015 0.015 0.000   0 0.015
MQGWR8 26/06/2014 Call 30.450 25.580 25.580 0.000   0 25.580
MQGWS8 26/06/2014 Put 30.450 0.020 0.020 0.000   186 0.020
MQGBW8 26/06/2014 Call 30.460 23.995 23.995 0.000   20 23.995
MQGBV8 26/06/2014 Put 30.460 0.020 0.020 0.000   0 0.020
MQGLB9 26/06/2014 Call 31.430 24.600 24.600 0.000   0 24.600
MQGLC9 26/06/2014 Put 31.430 0.025 0.025 0.000   50 0.025
MQGCG8 26/06/2014 Call 31.440 23.020 23.020 0.000   0 23.020
MQGBZ8 26/06/2014 Put 31.440 0.025 0.025 0.000   0 0.025
MQGML9 26/06/2014 Call 32.420 23.615 23.615 0.000   20 23.615
MQGMM9 26/06/2014 Put 32.420 0.030 0.030 0.000   50 0.030
MQGBX8 26/06/2014 Call 32.430 22.045 22.045 0.000   353 22.045
MQGBY8 26/06/2014 Put 32.430 0.030 0.030 0.000   0 0.030
MQGQZ9 26/06/2014 Call 33.400 22.635 22.635 0.000   10 22.635
MQGR19 26/06/2014 Put 33.400 0.035 0.035 0.000   142 0.035
MQGC59 26/06/2014 Call 33.410 21.075 21.075 0.000   5 21.075
MQGC69 26/06/2014 Put 33.410 0.040 0.040 0.000   0 0.040
MQGT39 26/06/2014 Call 34.380 21.655 21.655 0.000   0 21.655
MQGT49 26/06/2014 Put 34.380 0.045 0.045 0.000   205 0.045
MQGBT9 26/06/2014 Call 34.390 20.115 20.115 0.000   10 20.115
MQGBS9 26/06/2014 Put 34.390 0.045 0.045 0.000   0 0.045
MQGXT9 26/06/2014 Call 35.360 20.680 20.680 0.000   22 20.680
MQGXU9 26/06/2014 Put 35.360 0.055 0.055 0.000   20 0.055
MQGBU9 26/06/2014 Call 35.370 19.155 19.155 0.000   0 19.155
MQGBV9 26/06/2014 Put 35.370 0.055 0.055 0.000   0 0.055
MQGF17 26/06/2014 Call 36.350 19.690 19.690 0.000   13 19.690
MQGF57 26/06/2014 Put 36.350 0.065 0.065 0.000   60 0.065
MQGJ67 26/06/2014 Call 36.360 18.195 18.195 0.000   446 18.195
MQGJ57 26/06/2014 Put 36.360 0.065 0.065 0.000   0 0.065
MQGSI9 26/06/2014 Call 36.840 19.205 19.205 0.000   0 19.205
MQGSJ9 26/06/2014 Put 36.840 0.070 0.070 0.000   50 0.070
MQGIU7 26/06/2014 Call 37.330 18.715 18.715 0.000   20 18.715
MQGIV7 26/06/2014 Put 37.330 0.075 0.075 0.000   1,195 0.075
MQGRQ9 26/06/2014 Call 37.820 18.225 18.225 0.000   6 18.225
MQGRR9 26/06/2014 Put 37.820 0.085 0.085 0.000   0 0.085
MQGLH7 26/06/2014 Call 37.830 16.710 16.710 0.000   0 16.710
MQGLG7 26/06/2014 Put 37.830 0.085 0.085 0.000   0 0.085
MQGN67 26/06/2014 Call 38.310 17.735 17.735 0.000   10 17.735
MQGN77 26/06/2014 Put 38.310 0.090 0.090 0.000   877 0.090
MQGRO9 26/06/2014 Call 38.800 17.245 17.245 0.000   0 17.245
MQGRP9 26/06/2014 Put 38.800 0.095 0.095 0.000   440 0.095
MQGQP7 26/06/2014 Call 39.290 16.755 16.755 0.000   50 16.755
MQGQQ7 26/06/2014 Put 39.290 0.100 0.100 0.000   336 0.100
MQGRM9 26/06/2014 Call 39.780 16.265 16.265 0.000   0 16.265
MQGRN9 26/06/2014 Put 39.780 0.105 0.105 0.000   311 0.105
MQGRT7 26/06/2014 Call 40.280 15.770 15.770 0.000   20 15.770
MQGRU7 26/06/2014 Put 40.280 0.115 0.115 0.000   2,500 0.115
MQGGX7 26/06/2014 Call 40.290 14.240 14.240 0.000 65 987 14.240
MQGGW7 26/06/2014 Put 40.290 0.115 0.115 0.000   0 0.115
MQGRK9 26/06/2014 Call 40.770 15.280 15.280 0.000   7 15.280
MQGRL9 26/06/2014 Put 40.770 0.120 0.120 0.000   337 0.120
MQGGY7 26/06/2014 Call 40.780 13.755 13.755 0.000   0 13.755
MQGIF7 26/06/2014 Put 40.780 0.120 0.120 0.000   0 0.120
MQGVC7 26/06/2014 Call 41.260 14.790 14.790 0.000   0 14.790
MQGVD7 26/06/2014 Put 41.260 0.125 0.125 0.000   452 0.125
MQGIH7 26/06/2014 Call 41.270 13.275 13.275 0.000   162 13.275
MQGIG7 26/06/2014 Put 41.270 0.125 0.125 0.000   0 0.125
MQGRI9 26/06/2014 Call 41.750 14.300 14.300 0.000   0 14.300
MQGRJ9 26/06/2014 Put 41.750 0.130 0.130 0.000   310 0.130
MQGII7 26/06/2014 Call 41.760 12.795 12.795 0.000   31 12.795
MQGIJ7 26/06/2014 Put 41.760 0.130 0.130 0.000   106 0.130
MQGWF7 26/06/2014 Call 42.240 13.815 13.815 0.000   5 13.815
MQGWG7 26/06/2014 Put 42.240 0.140 0.140 0.000   83 0.140
MQGYU8 26/06/2014 Call 42.250 12.320 12.320 0.000   14 12.320
MQGYV8 26/06/2014 Put 42.250 0.140 0.140 0.000   0 0.140
MQGRG9 26/06/2014 Call 42.730 13.325 13.325 0.000   0 13.325
MQGRH9 26/06/2014 Put 42.730 0.145 0.145 0.000   594 0.145
MQGZD7 26/06/2014 Call 43.220 12.835 12.835 0.000   8 12.835
MQGZE7 26/06/2014 Put 43.220 0.155 0.155 0.000   3,042 0.155
MQGUW8 26/06/2014 Call 43.710 12.345 12.345 0.000   600 12.345
MQGUV8 26/06/2014 Put 43.710 0.165 0.165 0.000   1,010 0.165
MQGUX8 26/06/2014 Call 44.200 11.860 11.860 0.000   1,500 11.860
MQGUY8 26/06/2014 Put 44.200 0.180 0.180 0.000   585 0.180
MQGSE9 26/06/2014 Call 44.700 11.360 11.360 0.000   0 11.360
MQGSF9 26/06/2014 Put 44.700 0.195 0.195 0.000   135 0.195
MQGL37 26/06/2014 Call 44.710 9.965 9.965 0.000   170 9.965
MQGL27 26/06/2014 Put 44.710 0.195 0.195 0.000   95 0.195
MQGRG8 26/06/2014 Call 45.190 10.875 10.875 0.000   108 10.875
MQGRH8 26/06/2014 Put 45.190 0.215 0.215 0.000   173 0.215
MQGU67 26/06/2014 Call 45.200 9.505 9.505 0.000   0 9.505
MQGU77 26/06/2014 Put 45.200 0.215 0.215 0.000   0 0.215
MQGTP9 26/06/2014 Call 45.680 10.390 10.390 0.000   10 10.390
MQGTQ9 26/06/2014 Put 45.680 0.240 0.240 0.000   100 0.240
MQGU97 26/06/2014 Call 45.690 9.045 9.045 0.000   0 9.045
MQGU87 26/06/2014 Put 45.690 0.240 0.240 0.000   200 0.240
MQGR98 26/06/2014 Call 46.170 9.905 9.905 0.000   1,000 9.905
MQGRF8 26/06/2014 Put 46.170 0.265 0.265 0.000   870 0.265
MQGUA7 26/06/2014 Call 46.180 8.590 8.590 0.000   0 8.590
MQGUB7 26/06/2014 Put 46.180 0.265 0.265 0.000   123 0.265
MQGU89 26/06/2014 Call 46.660 9.420 9.420 0.000   0 9.420
MQGU99 26/06/2014 Put 46.660 0.295 0.295 0.000   116 0.295
MQGTC8 26/06/2014 Call 47.150 8.935 8.935 0.000   40 8.935
MQGTD8 26/06/2014 Put 47.150 0.330 0.330 0.000   300 0.330
MQGU69 26/06/2014 Call 47.640 8.455 8.455 0.000   0 8.455
MQGU79 26/06/2014 Put 47.640 0.370 0.370 0.000   50 0.370
MQGX68 26/06/2014 Call 48.130 7.975 7.975 0.000   35 7.975
MQGX78 26/06/2014 Put 48.130 0.415 0.415 0.000   115 0.415
MQGVF9 26/06/2014 Call 48.630 7.490 7.490 0.000   0 7.490
MQGVG9 26/06/2014 Put 48.630 0.470 0.470 0.000   735 0.470
MQGZ78 26/06/2014 Call 49.120 7.015 7.015 0.000   750 7.015
MQGZ88 26/06/2014 Put 49.120 0.535 0.535 0.000   727 0.535
MQGFP8 26/06/2014 Call 50.100 6.080 6.080 0.000   62 6.080
MQGFQ8 26/06/2014 Put 50.100 0.680 0.680 0.000   110 0.680
MQGC49 26/06/2014 Call 50.110 5.110 5.110 0.000   0 5.110
MQGC39 26/06/2014 Put 50.110 0.675 0.675 0.000   0 0.675
MQGFS8 26/06/2014 Call 51.080 5.175 5.175 0.000   987 5.175
MQGFR8 26/06/2014 Put 51.080 0.870 0.870 0.000   492 0.870
MQGQA8 26/06/2014 Call 51.090 4.330 4.330 0.000   735 4.330
MQGQB8 26/06/2014 Put 51.090 0.865 0.865 0.000   862 0.865
MQGFT8 26/06/2014 Call 52.060 4.310 4.310 0.000   652 4.310
MQGFU8 26/06/2014 Put 52.060 1.110 1.110 0.000   1,172 1.110
MQGQ98 26/06/2014 Call 52.070 3.610 3.610 0.000   1,052 3.610
MQGQ88 26/06/2014 Put 52.070 1.105 1.105 0.000   21 1.105
MQGFW8 26/06/2014 Call 53.050 3.505 3.505 0.000   312 3.505
MQGFV8 26/06/2014 Put 53.050 1.420 1.420 0.000   158 1.420
MQGML8 26/06/2014 Call 53.060 2.950 2.950 0.000   90 2.950
MQGMK8 26/06/2014 Put 53.060 1.410 1.410 0.000   2,331 1.410
MQGMP8 26/06/2014 Call 53.550 2.655 2.655 0.000   0 2.655
MQGMO8 26/06/2014 Put 53.550 1.585 1.585 0.000   720 1.585
MQGFX8 26/06/2014 Call 54.030 2.785 2.785 0.000   4,133 2.785
MQGFY8 26/06/2014 Put 54.030 1.795 1.795 0.000   2,109 1.795
MQGMQ8 26/06/2014 Call 54.040 2.375 2.375 0.000   7 2.375
MQGMR8 26/06/2014 Put 54.040 1.780 1.780 1.650 10 440 1.780
MQGMT8 26/06/2014 Call 54.530 2.115 2.115 0.000   200 2.115
MQGMS8 26/06/2014 Put 54.530 1.990 1.990 0.000 40 200 1.990
MQGDX7 26/06/2014 Call 55.010 2.165 2.165 0.000   97 2.165
MQGDY7 26/06/2014 Put 55.010 2.245 2.245 2.040 100 248 2.245
MQGMU8 26/06/2014 Call 55.020 1.875 1.875 0.000   0 1.875
MQGMV8 26/06/2014 Put 55.020 2.225 2.225 0.000   358 2.225
MQGMX8 26/06/2014 Call 55.510 1.655 1.655 0.000   118 1.655
MQGMW8 26/06/2014 Put 55.510 2.475 2.475 0.000   7 2.475
MQGF37 26/06/2014 Call 55.990 1.640 1.640 1.565 10 127 1.640
MQGF47 26/06/2014 Put 55.990 2.775 2.775 0.000   5,521 2.775
MQGM77 26/06/2014 Call 56.000 1.450 1.450 0.000   850 1.450
MQGM67 26/06/2014 Put 56.000 2.745 2.745 0.000   141 2.745
MQGMO7 26/06/2014 Call 56.980 1.215 1.215 1.180 10 1,119 1.215
MQGMP7 26/06/2014 Put 56.980 3.395 3.395 0.000   251 3.395
MQGS47 26/06/2014 Call 57.960 0.885 0.885 0.915 160 188 0.885
MQGS57 26/06/2014 Put 57.960 4.085 4.085 0.000   0 4.085
MQGT97 26/06/2014 Call 58.940 0.635 0.635 0.650 179 4,199 0.635
MQGTA7 26/06/2014 Put 58.940 4.850 4.850 0.000   252 4.850
MQGM47 26/06/2014 Call 58.950 0.595 0.595 0.000   143 0.595
MQGM57 26/06/2014 Put 58.950 4.775 4.775 0.000   260 4.775
MQGU27 26/06/2014 Call 59.920 0.450 0.450 0.465 150 201 0.450
MQGU37 26/06/2014 Put 59.920 5.685 5.685 0.000   20 5.685
MQGFM9 26/06/2014 Call 59.930 0.430 0.430 0.420 10 58 0.430
MQGFN9 26/06/2014 Put 59.930 5.585 5.585 0.000   200 5.585
MQGUT7 26/06/2014 Call 60.900 0.315 0.315 0.325 150 300 0.315
MQGUU7 26/06/2014 Put 60.900 6.575 6.575 0.000   0 6.575
MQGCG9 26/06/2014 Call 60.910 0.305 0.305 0.000   260 0.305
MQGCH9 26/06/2014 Put 60.910 6.450 6.450 0.000   232 6.450
MQGKJ8 26/06/2014 Call 61.890 0.220 0.220 0.000   55 0.220
MQGKK8 26/06/2014 Put 61.890 7.515 7.515 0.000   112 7.515
MQGD89 26/06/2014 Call 61.900 0.215 0.215 0.000   0 0.215
MQGCI9 26/06/2014 Put 61.900 7.370 7.370 0.000   0 7.370
MQGLE8 26/06/2014 Call 62.870 0.155 0.155 0.000   144 0.155
MQGLF8 26/06/2014 Put 62.870 8.470 8.470 0.000   112 8.470
MQGFZ9 26/06/2014 Call 62.880 0.155 0.155 0.000   0 0.155
MQGFY9 26/06/2014 Put 62.880 8.310 8.310 0.000   0 8.310
MQGWA7 26/06/2014 Call 63.850 0.110 0.110 0.000   680 0.110
MQGWP7 26/06/2014 Put 63.850 9.435 9.435 0.000   0 9.435
MQGG19 26/06/2014 Call 63.860 0.110 0.110 0.000   0 0.110
MQGG29 26/06/2014 Put 63.860 9.265 9.265 0.000   0 9.265
MQGWR7 26/06/2014 Call 64.830 0.080 0.080 0.000   21 0.080
MQGWQ7 26/06/2014 Put 64.830 10.410 10.410 0.000   0 10.410
MQGWS7 26/06/2014 Call 65.820 0.060 0.060 0.000   1,024 0.060
MQGWT7 26/06/2014 Put 65.820 11.395 11.395 0.000   842 11.395
MQGE77 26/06/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGE67 26/06/2014 Put 78.600 23.905 23.905 0.000   312 23.905
MQGQG8 24/07/2014 Call 48.000 8.070 8.070 0.000   0 8.070
MQGQH8 24/07/2014 Put 48.000 0.550 0.550 0.000   60 0.550
MQGPU8 24/07/2014 Call 48.010 6.915 6.915 0.000   0 6.915
MQGPT8 24/07/2014 Put 48.010 0.545 0.545 0.000   355 0.545
MQGQ68 24/07/2014 Call 48.500 7.590 7.590 0.000   0 7.590
MQGQ78 24/07/2014 Put 48.500 0.620 0.620 0.000   30 0.620
MQGNP8 24/07/2014 Call 49.000 7.120 7.120 0.000   0 7.120
MQGNQ8 24/07/2014 Put 49.000 0.690 0.690 0.000   24 0.690
MQGPV8 24/07/2014 Call 49.010 6.200 6.200 0.000   0 6.200
MQGPW8 24/07/2014 Put 49.010 0.690 0.690 0.000   100 0.690
MQGNR8 24/07/2014 Call 49.500 6.655 6.655 0.000   0 6.655
MQGNS8 24/07/2014 Put 49.500 0.780 0.780 0.000   10 0.780
MQGNT8 24/07/2014 Call 50.000 6.190 6.190 0.000   0 6.190
MQGNU8 24/07/2014 Put 50.000 0.875 0.875 0.000   30 0.875
MQGPY8 24/07/2014 Call 50.010 5.445 5.445 0.000   0 5.445
MQGPX8 24/07/2014 Put 50.010 0.865 0.865 0.000   0 0.865
MQGNV8 24/07/2014 Call 51.000 5.310 5.310 0.000   0 5.310
MQGNW8 24/07/2014 Put 51.000 1.100 1.100 0.000   44 1.100
MQGPZ8 24/07/2014 Call 51.010 4.710 4.710 0.000   0 4.710
MQGQ18 24/07/2014 Put 51.010 1.085 1.085 0.000   20 1.085
MQGNX8 24/07/2014 Call 52.000 4.485 4.485 0.000   0 4.485
MQGNY8 24/07/2014 Put 52.000 1.370 1.370 0.000   0 1.370
MQGQ38 24/07/2014 Call 52.010 4.035 4.035 0.000   0 4.035
MQGQ28 24/07/2014 Put 52.010 1.360 1.360 0.000   60 1.360
MQGMY8 24/07/2014 Call 52.510 3.715 3.715 0.000   0 3.715
MQGMZ8 24/07/2014 Put 52.510 1.515 1.515 0.000   0 1.515
MQGNZ8 24/07/2014 Call 53.000 3.735 3.735 0.000   0 3.735
MQGP18 24/07/2014 Put 53.000 1.700 1.700 0.000   20 1.700
MQGN28 24/07/2014 Call 53.010 3.415 3.415 0.000   0 3.415
MQGN18 24/07/2014 Put 53.010 1.690 1.690 0.000   0 1.690
MQGN38 24/07/2014 Call 53.510 3.125 3.125 0.000   0 3.125
MQGN48 24/07/2014 Put 53.510 1.875 1.875 0.000   0 1.875
MQGP28 24/07/2014 Call 54.000 3.075 3.075 0.000   5 3.075
MQGP38 24/07/2014 Put 54.000 2.105 2.105 0.000   0 2.105
MQGN68 24/07/2014 Call 54.010 2.855 2.855 0.000   0 2.855
MQGN58 24/07/2014 Put 54.010 2.080 2.080 0.000   0 2.080
MQGN78 24/07/2014 Call 54.510 2.590 2.590 0.000   0 2.590
MQGN88 24/07/2014 Put 54.510 2.295 2.295 0.000   0 2.295
MQGP48 24/07/2014 Call 55.000 2.490 2.490 0.000   24 2.490
MQGP58 24/07/2014 Put 55.000 2.570 2.570 0.000   0 2.570
MQGNK8 24/07/2014 Call 55.010 2.345 2.345 0.000   24 2.345
MQGN98 24/07/2014 Put 55.010 2.530 2.530 0.000   0 2.530
MQGNL8 24/07/2014 Call 55.510 2.115 2.115 0.000   36 2.115
MQGNM8 24/07/2014 Put 55.510 2.785 2.785 0.000   0 2.785
MQGNO8 24/07/2014 Call 56.010 1.900 1.900 0.000 11 30 1.900
MQGNN8 24/07/2014 Put 56.010 3.050 3.050 0.000   55 3.050
MQGP68 24/07/2014 Call 57.000 1.550 1.550 0.000   128 1.550
MQGP78 24/07/2014 Put 57.000 3.700 3.700 0.000   20 3.700
MQGP88 24/07/2014 Call 58.000 1.195 1.195 0.000   45 1.195
MQGP98 24/07/2014 Put 58.000 4.365 4.365 0.000   0 4.365
MQGPK8 24/07/2014 Call 59.000 0.915 0.915 0.000   88 0.915
MQGPL8 24/07/2014 Put 59.000 5.095 5.095 0.000   0 5.095
MQGPM8 24/07/2014 Call 60.000 0.690 0.690 0.000   19 0.690
MQGPN8 24/07/2014 Put 60.000 5.885 5.885 0.000   0 5.885
MQGPO8 24/07/2014 Call 61.000 0.510 0.510 0.000   110 0.510
MQGPP8 24/07/2014 Put 61.000 6.740 6.740 0.000   0 6.740
MQGPQ8 24/07/2014 Call 62.000 0.375 0.375 0.000   21 0.375
MQGPR8 24/07/2014 Put 62.000 7.650 7.650 0.000   0 7.650
MQGQU8 24/07/2014 Call 63.000 0.275 0.275 0.000   10 0.275
MQGQV8 24/07/2014 Put 63.000 8.605 8.605 0.000   0 8.605
MQGWM8 24/07/2014 Call 64.000 0.200 0.200 0.000   0 0.200
MQGWN8 24/07/2014 Put 64.000 9.585 9.585 0.000   0 9.585
MQGF19 24/07/2014 Call 65.000 0.145 0.145 0.000   0 0.145
MQGF29 24/07/2014 Put 65.000 10.580 10.580 0.000   0 10.580
MQGUJ8 28/08/2014 Call 47.010 8.225 8.225 0.000   0 8.225
MQGUI8 28/08/2014 Put 47.010 0.570 0.570 0.000   190 0.570
MQGUK8 28/08/2014 Call 48.010 7.400 7.400 0.000   0 7.400
MQGUL8 28/08/2014 Put 48.010 0.750 0.750 0.000   110 0.750
MQGY88 28/08/2014 Call 48.500 7.660 7.660 0.000   0 7.660
MQGY98 28/08/2014 Put 48.500 0.865 0.865 0.000   0 0.865
MQGUG8 28/08/2014 Call 49.000 7.220 7.220 0.000   0 7.220
MQGUH8 28/08/2014 Put 49.000 0.960 0.960 0.000   0 0.960
MQGUN8 28/08/2014 Call 49.010 6.655 6.655 0.000   0 6.655
MQGUM8 28/08/2014 Put 49.010 0.945 0.945 0.000   80 0.945
MQGST8 28/08/2014 Call 49.500 6.780 6.780 0.000   0 6.780
MQGSU8 28/08/2014 Put 49.500 1.055 1.055 0.000   0 1.055
MQGTM8 28/08/2014 Call 50.000 6.330 6.330 0.000   0 6.330
MQGTN8 28/08/2014 Put 50.000 1.165 1.165 0.000   63 1.165
MQGUO8 28/08/2014 Call 50.010 5.905 5.905 0.000   0 5.905
MQGUP8 28/08/2014 Put 50.010 1.155 1.155 0.000   190 1.155
MQGTO8 28/08/2014 Call 51.000 5.505 5.505 0.000   0 5.505
MQGTP8 28/08/2014 Put 51.000 1.425 1.425 0.000   19 1.425
MQGUR8 28/08/2014 Call 51.010 5.180 5.180 0.000   0 5.180
MQGUQ8 28/08/2014 Put 51.010 1.410 1.410 0.000   0 1.410
MQGTW8 28/08/2014 Call 52.000 4.740 4.740 0.000   0 4.740
MQGTX8 28/08/2014 Put 52.000 1.730 1.730 0.000   65 1.730
MQGUS8 28/08/2014 Call 52.010 4.510 4.510 0.000   0 4.510
MQGUT8 28/08/2014 Put 52.010 1.705 1.705 0.000   0 1.705
MQGTU8 28/08/2014 Call 53.000 4.040 4.040 0.000   0 4.040
MQGTV8 28/08/2014 Put 53.000 2.075 2.075 0.000   28 2.075
MQGSP8 28/08/2014 Call 54.000 3.420 3.420 0.000   0 3.420
MQGSQ8 28/08/2014 Put 54.000 2.490 2.490 0.000   12 2.490
MQGSR8 28/08/2014 Call 55.000 2.880 2.880 0.000   0 2.880
MQGSS8 28/08/2014 Put 55.000 2.960 2.960 0.000   12 2.960
MQGSX8 28/08/2014 Call 56.000 2.395 2.395 0.000   12 2.395
MQGSY8 28/08/2014 Put 56.000 3.480 3.480 0.000   10 3.480
MQGSV8 28/08/2014 Call 57.000 1.975 1.975 0.000   0 1.975
MQGSW8 28/08/2014 Put 57.000 4.055 4.055 0.000   0 4.055
MQGSZ8 28/08/2014 Call 58.000 1.620 1.620 0.000   12 1.620
MQGT18 28/08/2014 Put 58.000 4.695 4.695 0.000   0 4.695
MQGT28 28/08/2014 Call 59.000 1.310 1.310 0.000   0 1.310
MQGT38 28/08/2014 Put 59.000 5.380 5.380 0.000   0 5.380
MQGT68 28/08/2014 Call 60.000 1.055 1.055 0.000   0 1.055
MQGT78 28/08/2014 Put 60.000 6.115 6.115 0.000   0 6.115
MQGDK9 28/08/2014 Call 60.010 1.050 1.050 0.935 2 2 1.050
MQGD99 28/08/2014 Put 60.010 5.950 5.950 0.000   0 5.950
MQGT48 28/08/2014 Call 61.000 0.845 0.845 0.000   0 0.845
MQGT58 28/08/2014 Put 61.000 6.910 6.910 0.000   0 6.910
MQGDL9 28/08/2014 Call 61.010 0.840 0.840 0.000   0 0.840
MQGDM9 28/08/2014 Put 61.010 6.700 6.700 0.000   0 6.700
MQGTQ8 28/08/2014 Call 62.000 0.665 0.665 0.000   0 0.665
MQGTR8 28/08/2014 Put 62.000 7.755 7.755 0.000   0 7.755
MQGTS8 28/08/2014 Call 63.000 0.525 0.525 0.000   0 0.525
MQGTT8 28/08/2014 Put 63.000 8.660 8.660 0.000   0 8.660
MQGWO8 28/08/2014 Call 64.000 0.415 0.415 0.000   0 0.415
MQGWV8 28/08/2014 Put 64.000 9.610 9.610 0.000   0 9.610
MQGF39 28/08/2014 Call 65.000 0.320 0.320 0.000   0 0.320
MQGF49 28/08/2014 Put 65.000 10.590 10.590 0.000   0 10.590
MQGKE7 25/09/2014 Call 0.010 54.930 54.930 0.000   0 54.930
MQGUP9 25/09/2014 Call 21.610 34.400 34.400 0.000   0 34.400
MQGUO9 25/09/2014 Put 21.610 0.035 0.035 0.000   31 0.035
MQGQL9 25/09/2014 Call 23.580 32.435 32.435 0.000   0 32.435
MQGQM9 25/09/2014 Put 23.580 0.040 0.040 0.000   0 0.040
MQGQE9 25/09/2014 Call 24.560 31.455 31.455 0.000   0 31.455
MQGQF9 25/09/2014 Put 24.560 0.040 0.040 0.000   30 0.040
MQGBW9 25/09/2014 Call 24.570 30.015 30.015 0.000   282 30.015
MQGBX9 25/09/2014 Put 24.570 0.040 0.040 0.000   0 0.040
MQGBZ9 25/09/2014 Call 25.060 29.535 29.535 0.000   0 29.535
MQGBY9 25/09/2014 Put 25.060 0.040 0.040 0.000   0 0.040
MQGQG9 25/09/2014 Call 25.540 30.480 30.480 0.000   0 30.480
MQGQH9 25/09/2014 Put 25.540 0.040 0.040 0.000   0 0.040
MQGC19 25/09/2014 Call 25.550 29.050 29.050 0.000   0 29.050
MQGC29 25/09/2014 Put 25.550 0.040 0.040 0.000   0 0.040
MQGUQ9 25/09/2014 Call 26.520 29.500 29.500 0.000   0 29.500
MQGUR9 25/09/2014 Put 26.520 0.045 0.045 0.000   0 0.045
MQGQ89 25/09/2014 Call 27.510 28.515 28.515 0.000   0 28.515
MQGQ99 25/09/2014 Put 27.510 0.045 0.045 0.000   0 0.045
MQGQI9 25/09/2014 Call 28.490 27.535 27.535 0.000   0 27.535
MQGQJ9 25/09/2014 Put 28.490 0.050 0.050 0.000   0 0.050
MQGQ49 25/09/2014 Call 29.470 26.555 26.555 0.000   0 26.555
MQGQ59 25/09/2014 Put 29.470 0.060 0.060 0.000   50 0.060
MQGQ69 25/09/2014 Call 30.450 25.580 25.580 0.000   0 25.580
MQGQ79 25/09/2014 Put 30.450 0.065 0.065 0.000   50 0.065
MQGZH8 25/09/2014 Call 30.460 24.215 24.215 0.000   24 24.215
MQGZ48 25/09/2014 Put 30.460 0.065 0.065 0.000   0 0.065
MQGQA9 25/09/2014 Call 31.430 24.600 24.600 0.000   0 24.600
MQGQB9 25/09/2014 Put 31.430 0.070 0.070 0.000   40 0.070
MQGZI8 25/09/2014 Call 31.440 23.255 23.255 0.000   180 23.255
MQGZJ8 25/09/2014 Put 31.440 0.075 0.075 0.000   0 0.075
MQGQC9 25/09/2014 Call 32.420 23.610 23.610 0.000   0 23.610
MQGQD9 25/09/2014 Put 32.420 0.080 0.080 0.000   218 0.080
MQGZP8 25/09/2014 Call 32.430 22.290 22.290 0.000   25 22.290
MQGZO8 25/09/2014 Put 32.430 0.085 0.085 0.000   0 0.085
MQGR29 25/09/2014 Call 33.400 22.635 22.635 0.000   0 22.635
MQGR39 25/09/2014 Put 33.400 0.095 0.095 0.000   11 0.095
MQGT59 25/09/2014 Call 34.380 21.655 21.655 0.000   0 21.655
MQGT69 25/09/2014 Put 34.380 0.110 0.110 0.000   200 0.110
MQGF59 25/09/2014 Call 34.390 20.390 20.390 0.000   0 20.390
MQGF69 25/09/2014 Put 34.390 0.110 0.110 0.000   0 0.110
MQGXV9 25/09/2014 Call 35.360 20.680 20.680 0.000   0 20.680
MQGXW9 25/09/2014 Put 35.360 0.125 0.125 0.000   0 0.125
MQGF67 25/09/2014 Call 36.350 19.690 19.690 0.000   0 19.690
MQGF77 25/09/2014 Put 36.350 0.150 0.150 0.000   10 0.150
MQGIW7 25/09/2014 Call 37.330 18.710 18.710 0.000   0 18.710
MQGIX7 25/09/2014 Put 37.330 0.175 0.175 0.000   0 0.175
MQGF89 25/09/2014 Call 37.340 17.600 17.600 0.000   0 17.600
MQGF79 25/09/2014 Put 37.340 0.175 0.175 0.000   0 0.175
MQGN87 25/09/2014 Call 38.310 17.735 17.735 0.000   0 17.735
MQGN97 25/09/2014 Put 38.310 0.200 0.200 0.000   10 0.200
MQGQR7 25/09/2014 Call 39.290 16.760 16.760 0.000   0 16.760
MQGQS7 25/09/2014 Put 39.290 0.235 0.235 0.000   0 0.235
MQGF99 25/09/2014 Call 39.300 15.810 15.810 0.000   0 15.810
MQGFJ9 25/09/2014 Put 39.300 0.235 0.235 0.000   0 0.235
MQGRV7 25/09/2014 Call 40.280 15.770 15.770 0.000   0 15.770
MQGRW7 25/09/2014 Put 40.280 0.270 0.270 0.000   550 0.270
MQGWY8 25/09/2014 Call 40.290 14.795 14.795 0.000   85 14.795
MQGWZ8 25/09/2014 Put 40.290 0.270 0.270 0.000   0 0.270
MQGVE7 25/09/2014 Call 41.260 14.795 14.795 0.000   0 14.795
MQGVF7 25/09/2014 Put 41.260 0.310 0.310 0.000   505 0.310
MQGWH7 25/09/2014 Call 42.240 13.815 13.815 0.000   0 13.815
MQGWI7 25/09/2014 Put 42.240 0.360 0.360 0.000   160 0.360
MQGL67 25/09/2014 Call 42.730 13.325 13.325 0.000   0 13.325
MQGL77 25/09/2014 Put 42.730 0.385 0.385 0.000   0 0.385
MQGZF7 25/09/2014 Call 43.220 12.840 12.840 0.000   0 12.840
MQGZG7 25/09/2014 Put 43.220 0.410 0.410 0.000   250 0.410
MQGKP7 25/09/2014 Call 43.710 12.350 12.350 0.000   0 12.350
MQGKQ7 25/09/2014 Put 43.710 0.440 0.440 0.000   0 0.440
MQGRM8 25/09/2014 Call 44.200 11.865 11.865 0.000   0 11.865
MQGRN8 25/09/2014 Put 44.200 0.480 0.480 0.000   262 0.480
MQGV87 25/09/2014 Call 44.210 10.990 10.990 11.300 30 77 10.990
MQGV97 25/09/2014 Put 44.210 0.475 0.475 0.000   35 0.475
MQGJD7 25/09/2014 Call 44.700 11.370 11.370 0.000   0 11.370
MQGJE7 25/09/2014 Put 44.700 0.520 0.520 0.000   250 0.520
MQGRI8 25/09/2014 Call 45.190 10.890 10.890 0.000   6 10.890
MQGRJ8 25/09/2014 Put 45.190 0.565 0.565 0.000   45 0.565
MQGVM7 25/09/2014 Call 45.200 10.110 10.110 0.000   0 10.110
MQGVA7 25/09/2014 Put 45.200 0.560 0.560 0.000   87 0.560
MQGJF7 25/09/2014 Call 45.680 10.415 10.415 0.000   0 10.415
MQGJG7 25/09/2014 Put 45.680 0.610 0.610 0.000   0 0.610
MQGRK8 25/09/2014 Call 46.170 9.940 9.940 0.000   100 9.940
MQGRL8 25/09/2014 Put 46.170 0.670 0.670 0.000   0 0.670
MQGVN7 25/09/2014 Call 46.180 9.275 9.275 0.000   0 9.275
MQGVW7 25/09/2014 Put 46.180 0.665 0.665 0.000   40 0.665
MQGJR7 25/09/2014 Call 46.660 9.470 9.470 0.000   0 9.470
MQGJS7 25/09/2014 Put 46.660 0.740 0.740 0.000   12 0.740
MQGTE8 25/09/2014 Call 47.150 9.010 9.010 0.000   86 9.010
MQGTF8 25/09/2014 Put 47.150 0.805 0.805 0.000   47 0.805
MQGVY7 25/09/2014 Call 47.160 8.465 8.465 0.000   0 8.465
MQGVX7 25/09/2014 Put 47.160 0.795 0.795 0.000   70 0.795
MQGJT7 25/09/2014 Call 47.640 8.560 8.560 0.000   0 8.560
MQGJU7 25/09/2014 Put 47.640 0.880 0.880 0.000   0 0.880
MQGX88 25/09/2014 Call 48.130 8.110 8.110 0.000   527 8.110
MQGX98 25/09/2014 Put 48.130 0.970 0.970 0.000   115 0.970
MQGVZ7 25/09/2014 Call 48.140 7.680 7.680 0.000   10 7.680
MQGW17 25/09/2014 Put 48.140 0.960 0.960 0.000   65 0.960
MQGJB7 25/09/2014 Call 48.630 7.670 7.670 0.000   0 7.670
MQGJC7 25/09/2014 Put 48.630 1.070 1.070 0.000   20 1.070
MQGZ98 25/09/2014 Call 49.120 7.245 7.245 0.000   27 7.245
MQGZA8 25/09/2014 Put 49.120 1.165 1.165 0.000   19 1.165
MQGW37 25/09/2014 Call 49.130 6.915 6.915 0.000   0 6.915
MQGW27 25/09/2014 Put 49.130 1.155 1.155 0.000   40 1.155
MQGG89 25/09/2014 Call 49.620 6.550 6.550 0.000   0 6.550
MQGG79 25/09/2014 Put 49.620 1.265 1.265 0.000   0 1.265
MQGG18 25/09/2014 Call 50.100 6.430 6.430 0.000   0 6.430
MQGFZ8 25/09/2014 Put 50.100 1.405 1.405 0.000   35 1.405
MQGG59 25/09/2014 Call 50.110 6.195 6.195 0.000   0 6.195
MQGG69 25/09/2014 Put 50.110 1.385 1.385 0.000   0 1.385
MQGG28 25/09/2014 Call 51.080 5.665 5.665 0.000   15 5.665
MQGG38 25/09/2014 Put 51.080 1.665 1.665 0.000   20 1.665
MQGUB8 25/09/2014 Call 51.090 5.510 5.510 0.000   0 5.510
MQGUA8 25/09/2014 Put 51.090 1.650 1.650 0.000   40 1.650
MQGG58 25/09/2014 Call 52.060 4.970 4.970 0.000   0 4.970
MQGG48 25/09/2014 Put 52.060 1.985 1.985 0.000   0 1.985
MQGUC8 25/09/2014 Call 52.070 4.865 4.865 0.000   0 4.865
MQGUD8 25/09/2014 Put 52.070 1.950 1.950 0.000   22 1.950
MQGG68 25/09/2014 Call 53.050 4.315 4.315 0.000   2,330 4.315
MQGG78 25/09/2014 Put 53.050 2.345 2.345 0.000   3,050 2.345
MQGUF8 25/09/2014 Call 53.060 4.260 4.260 0.000   16 4.260
MQGUE8 25/09/2014 Put 53.060 2.305 2.305 0.000   80 2.305
MQGG98 25/09/2014 Call 54.030 3.740 3.740 0.000   0 3.740
MQGG88 25/09/2014 Put 54.030 2.745 2.745 0.000   250 2.745
MQGC77 25/09/2014 Call 55.010 3.220 3.220 0.000   372 3.220
MQGC87 25/09/2014 Put 55.010 3.200 3.200 0.000   417 3.200
MQGMJ8 25/09/2014 Call 55.020 3.195 3.195 0.000   77 3.195
MQGMF8 25/09/2014 Put 55.020 3.135 3.135 0.000   261 3.135
MQGLZ7 25/09/2014 Call 55.990 2.735 2.735 0.000   756 2.735
MQGM17 25/09/2014 Put 55.990 3.695 3.695 0.000   760 3.695
MQGZL8 25/09/2014 Call 56.480 2.530 2.530 0.000   0 2.530
MQGZK8 25/09/2014 Put 56.480 3.975 3.975 0.000   8 3.975
MQGZM8 25/09/2014 Call 56.980 2.325 2.325 0.000   86 2.325
MQGZN8 25/09/2014 Put 56.980 4.260 4.260 0.000   0 4.260
MQGS67 25/09/2014 Call 57.960 1.950 1.950 0.000   23 1.950
MQGS77 25/09/2014 Put 57.960 4.865 4.865 0.000   0 4.865
MQGTB7 25/09/2014 Call 58.940 1.620 1.620 0.000   765 1.620
MQGTC7 25/09/2014 Put 58.940 5.510 5.510 0.000   0 5.510
MQGKK7 25/09/2014 Call 58.950 1.615 1.615 0.000   10 1.615
MQGKJ7 25/09/2014 Put 58.950 5.370 5.370 0.000   75 5.370
MQGKL7 25/09/2014 Call 59.490 1.455 1.455 0.000   0 1.455
MQGKM7 25/09/2014 Put 59.490 5.730 5.730 0.000   0 5.730
MQGU47 25/09/2014 Call 59.920 1.340 1.340 0.000   1,540 1.340
MQGU57 25/09/2014 Put 59.920 6.215 6.215 0.000   36 6.215
MQGKH7 25/09/2014 Call 59.930 1.335 1.335 1.205 2 104 1.335
MQGKI7 25/09/2014 Put 59.930 6.035 6.035 0.000   0 6.035
MQGUV7 25/09/2014 Call 60.900 1.085 1.085 0.000   75 1.085
MQGV77 25/09/2014 Put 60.900 6.970 6.970 0.000   0 6.970
MQGKL8 25/09/2014 Call 61.890 0.885 0.885 0.000   10 0.885
MQGKM8 25/09/2014 Put 61.890 7.775 7.775 0.000   0 7.775
MQGLG8 25/09/2014 Call 62.870 0.710 0.710 0.000   0 0.710
MQGLH8 25/09/2014 Put 62.870 8.620 8.620 0.000   0 8.620
MQGM78 25/09/2014 Call 63.850 0.565 0.565 0.000   0 0.565
MQGM68 25/09/2014 Put 63.850 9.515 9.515 0.000   0 9.515
MQGM88 25/09/2014 Call 64.830 0.455 0.455 0.000   430 0.455
MQGM98 25/09/2014 Put 64.830 10.445 10.445 0.000   0 10.445
MQGMB8 25/09/2014 Call 65.820 0.355 0.355 0.000   310 0.355
MQGMA8 25/09/2014 Put 65.820 11.415 11.415 0.000   0 11.415
MQGMD8 25/09/2014 Call 68.760 0.180 0.180 0.000   680 0.180
MQGME8 25/09/2014 Put 68.760 14.330 14.330 0.000   0 14.330
MQGXJ7 18/12/2014 Call 0.010 54.050 54.050 0.000   150 54.050
MQGR87 18/12/2014 Call 19.650 36.360 36.360 0.000   500 36.360
MQGR77 18/12/2014 Put 19.650 0.050 0.050 0.000   500 0.050
MQGY68 18/12/2014 Call 20.630 35.380 35.380 0.000   0 35.380
MQGY78 18/12/2014 Put 20.630 0.050 0.050 0.000   100 0.050
MQGW98 18/12/2014 Call 21.610 34.405 34.405 0.000   0 34.405
MQGWA8 18/12/2014 Put 21.610 0.055 0.055 0.000   0 0.055
MQGWD8 18/12/2014 Call 22.590 33.425 33.425 0.000   0 33.425
MQGWE8 18/12/2014 Put 22.590 0.065 0.065 0.000   0 0.065
MQGWB8 18/12/2014 Call 23.580 32.440 32.440 0.000   0 32.440
MQGWC8 18/12/2014 Put 23.580 0.070 0.070 0.000   0 0.070
MQGSM8 18/12/2014 Call 23.590 30.045 30.045 0.000   17 30.045
MQGSL8 18/12/2014 Put 23.590 0.070 0.070 0.000   0 0.070
MQGUW7 18/12/2014 Call 24.560 31.460 31.460 0.000   0 31.460
MQGUX7 18/12/2014 Put 24.560 0.080 0.080 0.000   120 0.080
MQGW78 18/12/2014 Call 25.540 30.480 30.480 0.000   0 30.480
MQGW88 18/12/2014 Put 25.540 0.090 0.090 0.000   0 0.090
MQGW58 18/12/2014 Call 26.520 29.505 29.505 0.000   0 29.505
MQGW68 18/12/2014 Put 26.520 0.100 0.100 0.000   20 0.100
MQGW38 18/12/2014 Call 27.510 28.515 28.515 0.000   0 28.515
MQGW48 18/12/2014 Put 27.510 0.115 0.115 0.000   157 0.115
MQGSO8 18/12/2014 Call 27.520 26.350 26.350 0.000   0 26.350
MQGSN8 18/12/2014 Put 27.520 0.115 0.115 0.000   0 0.115
MQGWF8 18/12/2014 Call 28.490 27.540 27.540 0.000   0 27.540
MQGWG8 18/12/2014 Put 28.490 0.130 0.130 0.000   2 0.130
MQGUY7 18/12/2014 Call 29.470 26.560 26.560 0.000   0 26.560
MQGUZ7 18/12/2014 Put 29.470 0.145 0.145 0.000   140 0.145
MQGWT8 18/12/2014 Call 30.450 25.585 25.585 0.000   450 25.585
MQGWU8 18/12/2014 Put 30.450 0.165 0.165 0.000   540 0.165
MQGZQ8 18/12/2014 Call 30.460 23.700 23.700 0.000   0 23.700
MQGZR8 18/12/2014 Put 30.460 0.165 0.165 0.000   0 0.165
MQGLD9 18/12/2014 Call 31.430 24.610 24.610 0.000   0 24.610
MQGLE9 18/12/2014 Put 31.430 0.185 0.185 0.000   79 0.185
MQGZT8 18/12/2014 Call 31.440 22.845 22.845 0.000   0 22.845
MQGZS8 18/12/2014 Put 31.440 0.185 0.185 0.000   0 0.185
MQGMN9 18/12/2014 Call 32.420 23.630 23.630 0.000   0 23.630
MQGMO9 18/12/2014 Put 32.420 0.210 0.210 0.000   576 0.210
MQGZU8 18/12/2014 Call 32.430 21.990 21.990 0.000   0 21.990
MQGZV8 18/12/2014 Put 32.430 0.210 0.210 0.000   0 0.210
MQGR49 18/12/2014 Call 33.400 22.655 22.655 0.000   0 22.655
MQGR59 18/12/2014 Put 33.400 0.235 0.235 0.000   0 0.235
MQGV17 18/12/2014 Call 34.380 21.680 21.680 0.000   70 21.680
MQGV27 18/12/2014 Put 34.380 0.270 0.270 0.000   545 0.270
MQGXY9 18/12/2014 Call 35.360 20.705 20.705 0.000   0 20.705
MQGXZ9 18/12/2014 Put 35.360 0.305 0.305 0.000   10 0.305
MQGF87 18/12/2014 Call 36.350 19.715 19.715 0.000   0 19.715
MQGF97 18/12/2014 Put 36.350 0.345 0.345 0.000   0 0.345
MQGIY7 18/12/2014 Call 37.330 18.740 18.740 0.000   0 18.740
MQGIZ7 18/12/2014 Put 37.330 0.395 0.395 0.000   32 0.395
MQGNK7 18/12/2014 Call 38.310 17.765 17.765 0.000   0 17.765
MQGNL7 18/12/2014 Put 38.310 0.455 0.455 0.000   10 0.455
MQGV37 18/12/2014 Call 39.290 16.790 16.790 0.000   20 16.790
MQGV47 18/12/2014 Put 39.290 0.515 0.515 0.000   175 0.515
MQGRX7 18/12/2014 Call 40.280 15.805 15.805 0.000   0 15.805
MQGRY7 18/12/2014 Put 40.280 0.595 0.595 0.000   0 0.595
MQGVG7 18/12/2014 Call 41.260 14.830 14.830 0.000   0 14.830
MQGVH7 18/12/2014 Put 41.260 0.685 0.685 0.000   1,350 0.685
MQGWJ7 18/12/2014 Call 42.240 13.865 13.865 0.000   0 13.865
MQGWK7 18/12/2014 Put 42.240 0.780 0.780 0.000   37 0.780
MQGGP7 18/12/2014 Call 43.220 12.905 12.905 0.000   1,350 12.905
MQGGO7 18/12/2014 Put 43.220 0.910 0.910 0.000   90 0.910
MQGYD8 18/12/2014 Call 43.230 11.650 11.650 0.000   0 11.650
MQGYA8 18/12/2014 Put 43.230 0.895 0.895 0.000   0 0.895
MQGV57 18/12/2014 Call 44.200 11.960 11.960 0.000   0 11.960
MQGV67 18/12/2014 Put 44.200 1.040 1.040 0.000   400 1.040
MQGYE8 18/12/2014 Call 44.210 10.805 10.805 0.000   0 10.805
MQGYF8 18/12/2014 Put 44.210 1.030 1.030 0.000   20 1.030
MQGYH8 18/12/2014 Call 44.710 10.390 10.390 0.000   0 10.390
MQGYG8 18/12/2014 Put 44.710 1.110 1.110 0.000   10 1.110
MQGG97 18/12/2014 Call 45.190 11.035 11.035 0.000   130 11.035
MQGG87 18/12/2014 Put 45.190 1.200 1.200 0.000   1,260 1.200
MQGYI8 18/12/2014 Call 45.200 9.985 9.985 0.000   0 9.985
MQGYJ8 18/12/2014 Put 45.200 1.185 1.185 0.000   0 1.185
MQGYN8 18/12/2014 Call 45.690 9.595 9.595 0.000   0 9.595
MQGYK8 18/12/2014 Put 45.690 1.275 1.275 0.000   0 1.275
MQGJO7 18/12/2014 Call 46.170 10.135 10.135 0.000   34 10.135
MQGJN7 18/12/2014 Put 46.170 1.380 1.380 0.000   826 1.380
MQGYO8 18/12/2014 Call 46.180 9.210 9.210 0.000   0 9.210
MQGYP8 18/12/2014 Put 46.180 1.365 1.365 0.000   0 1.365
MQGGQ7 18/12/2014 Call 47.150 9.285 9.285 0.000   5 9.285
MQGGR7 18/12/2014 Put 47.150 1.585 1.585 0.000   452 1.585
MQGM28 18/12/2014 Call 47.640 8.870 8.870 0.000   0 8.870
MQGM38 18/12/2014 Put 47.640 1.705 1.705 0.000   0 1.705
MQGQI8 18/12/2014 Call 47.650 8.100 8.100 0.000   0 8.100
MQGQJ8 18/12/2014 Put 47.650 1.685 1.685 0.000   100 1.685
MQGJP7 18/12/2014 Call 48.130 8.465 8.465 0.000   0 8.465
MQGJQ7 18/12/2014 Put 48.130 1.830 1.830 0.000   31 1.830
MQGQL8 18/12/2014 Call 48.140 7.745 7.745 0.000   0 7.745
MQGQK8 18/12/2014 Put 48.140 1.805 1.805 0.000   20 1.805
MQGLK7 18/12/2014 Call 48.630 8.065 8.065 0.000   0 8.065
MQGLL7 18/12/2014 Put 48.630 1.955 1.955 0.000   0 1.955
MQGQM8 18/12/2014 Call 48.640 7.395 7.395 0.000   0 7.395
MQGQN8 18/12/2014 Put 48.640 1.935 1.935 0.000   100 1.935
MQGGK7 18/12/2014 Call 49.120 7.685 7.685 0.000   71 7.685
MQGGL7 18/12/2014 Put 49.120 2.090 2.090 0.000   512 2.090
MQGGL8 18/12/2014 Call 50.100 6.960 6.960 0.000   100 6.960
MQGGK8 18/12/2014 Put 50.100 2.405 2.405 0.000   299 2.405
MQGGM8 18/12/2014 Call 51.080 6.270 6.270 0.000   400 6.270
MQGGN8 18/12/2014 Put 51.080 2.730 2.730 0.000   1,233 2.730
MQGGP8 18/12/2014 Call 52.060 5.645 5.645 0.000   67 5.645
MQGGO8 18/12/2014 Put 52.060 3.125 3.125 0.000   358 3.125
MQGGQ8 18/12/2014 Call 53.050 5.030 5.030 0.000   108 5.030
MQGGR8 18/12/2014 Put 53.050 3.525 3.525 0.000   530 3.525
MQGGT8 18/12/2014 Call 54.030 4.495 4.495 0.000   132 4.495
MQGGS8 18/12/2014 Put 54.030 3.995 3.995 0.000   476 3.995
MQGC97 18/12/2014 Call 55.010 3.965 3.965 0.000   0 3.965
MQGCF7 18/12/2014 Put 55.010 4.475 4.475 4.700 40 381 4.475
MQGCO9 18/12/2014 Call 55.990 3.510 3.510 0.000   400 3.510
MQGCN9 18/12/2014 Put 55.990 5.020 5.020 0.000   400 5.020
MQGCP9 18/12/2014 Call 56.980 3.060 3.060 0.000   773 3.060
MQGCQ9 18/12/2014 Put 56.980 5.590 5.590 0.000   30 5.590
MQGCS9 18/12/2014 Call 57.960 2.680 2.680 0.000   31 2.680
MQGCR9 18/12/2014 Put 57.960 6.215 6.215 0.000   0 6.215
MQGDR8 18/12/2014 Call 58.940 2.315 2.315 0.000   32 2.315
MQGDS8 18/12/2014 Put 58.940 6.855 6.855 0.000   0 6.855
MQGCO8 18/12/2014 Call 59.920 2.005 2.005 0.000   278 2.005
MQGCP8 18/12/2014 Put 59.920 7.550 7.550 0.000   0 7.550
MQGCR8 18/12/2014 Call 60.900 1.725 1.725 0.000   55 1.725
MQGCQ8 18/12/2014 Put 60.900 8.265 8.265 0.000   0 8.265
MQGCS8 18/12/2014 Call 61.890 1.485 1.485 0.000   0 1.485
MQGCT8 18/12/2014 Put 61.890 9.030 9.030 0.000   0 9.030
MQGCV8 18/12/2014 Call 62.870 1.275 1.275 0.000   0 1.275
MQGCU8 18/12/2014 Put 62.870 9.805 9.805 0.000   0 9.805
MQGCW8 18/12/2014 Call 63.850 1.090 1.090 0.000   0 1.090
MQGCX8 18/12/2014 Put 63.850 10.615 10.615 0.000   366 10.615
MQGCZ8 18/12/2014 Call 64.830 0.940 0.940 0.000   0 0.940
MQGCY8 18/12/2014 Put 64.830 11.440 11.440 0.000   108 11.440
MQGJN8 18/12/2014 Call 78.590 0.115 0.115 0.000   210 0.115
MQGJO8 18/12/2014 Put 78.590 24.285 24.285 0.000   384 24.285
MQGJQ8 18/12/2014 Call 84.480 0.055 0.055 0.000   540 0.055
MQGJP8 18/12/2014 Put 84.480 30.045 30.045 0.000   500 30.045
MQGD88 18/12/2014 Call 88.410 0.035 0.035 0.000   450 0.035
MQGD78 18/12/2014 Put 88.410 33.925 33.925 0.000   450 33.925
MQGD58 18/12/2014 Call 98.230 0.010 0.010 0.000   0 0.010
MQGD68 18/12/2014 Put 98.230 43.720 43.720 0.000   108 43.720
MQGEV9 26/03/2015 Call 0.010 54.445 54.445 0.000   0 54.445
MQGJM8 26/03/2015 Call 31.430 24.600 24.600 0.000   0 24.600
MQGJV8 26/03/2015 Put 31.430 0.245 0.245 0.000   0 0.245
MQGJ98 26/03/2015 Call 32.420 23.625 23.625 0.000   0 23.625
MQGJA8 26/03/2015 Put 32.420 0.280 0.280 0.000   0 0.280
MQGIU8 26/03/2015 Call 33.400 22.650 22.650 0.000   0 22.650
MQGIV8 26/03/2015 Put 33.400 0.320 0.320 0.000   0 0.320
MQGIS8 26/03/2015 Call 34.380 21.680 21.680 0.000   0 21.680
MQGIT8 26/03/2015 Put 34.380 0.360 0.360 0.000   0 0.360
MQGJ38 26/03/2015 Call 35.360 20.705 20.705 0.000   0 20.705
MQGJ48 26/03/2015 Put 35.360 0.425 0.425 0.000   0 0.425
MQGJ18 26/03/2015 Call 36.350 19.720 19.720 0.000   0 19.720
MQGJ28 26/03/2015 Put 36.350 0.495 0.495 0.000   0 0.495
MQGJ78 26/03/2015 Call 37.330 18.745 18.745 0.000   0 18.745
MQGJ88 26/03/2015 Put 37.330 0.570 0.570 0.000   0 0.570
MQGJ58 26/03/2015 Call 38.310 17.780 17.780 0.000   0 17.780
MQGJ68 26/03/2015 Put 38.310 0.665 0.665 0.000   0 0.665
MQGIY8 26/03/2015 Call 39.290 16.815 16.815 0.000   0 16.815
MQGIZ8 26/03/2015 Put 39.290 0.765 0.765 0.000   0 0.765
MQGIW8 26/03/2015 Call 40.280 15.840 15.840 0.000   0 15.840
MQGIX8 26/03/2015 Put 40.280 0.865 0.865 0.000   0 0.865
MQGJY8 26/03/2015 Call 41.260 14.880 14.880 0.000   0 14.880
MQGJZ8 26/03/2015 Put 41.260 0.995 0.995 0.000   0 0.995
MQGMH8 26/03/2015 Call 42.240 13.935 13.935 0.000   0 13.935
MQGMI8 26/03/2015 Put 42.240 1.130 1.130 0.000   0 1.130
MQGRS8 26/03/2015 Call 43.220 13.005 13.005 0.000   0 13.005
MQGRT8 26/03/2015 Put 43.220 1.275 1.275 0.000   46 1.275
MQGRO8 26/03/2015 Call 44.200 12.130 12.130 0.000   0 12.130
MQGRP8 26/03/2015 Put 44.200 1.460 1.460 0.000   0 1.460
MQGRU8 26/03/2015 Call 45.190 11.255 11.255 0.000   0 11.255
MQGRV8 26/03/2015 Put 45.190 1.655 1.655 0.000   0 1.655
MQGRW8 26/03/2015 Call 46.170 10.440 10.440 0.000   50 10.440
MQGRX8 26/03/2015 Put 46.170 1.880 1.880 0.000   0 1.880
MQGTG8 26/03/2015 Call 47.150 9.675 9.675 0.000   0 9.675
MQGTH8 26/03/2015 Put 47.150 2.135 2.135 0.000   0 2.135
MQGXA8 26/03/2015 Call 48.130 8.915 8.915 0.000   50 8.915
MQGXB8 26/03/2015 Put 48.130 2.395 2.395 0.000   0 2.395
MQGG39 26/03/2015 Call 48.630 8.570 8.570 0.000   0 8.570
MQGG49 26/03/2015 Put 48.630 2.560 2.560 0.000   0 2.560
MQGZB8 26/03/2015 Call 49.120 8.235 8.235 0.000   0 8.235
MQGZC8 26/03/2015 Put 49.120 2.725 2.725 0.000   0 2.725
MQGDR9 26/03/2015 Call 50.100 7.570 7.570 0.000   0 7.570
MQGDS9 26/03/2015 Put 50.100 3.055 3.055 0.000   0 3.055
MQGBI9 26/03/2015 Call 51.080 6.950 6.950 0.000   0 6.950
MQGBJ9 26/03/2015 Put 51.080 3.420 3.420 0.000   0 3.420
MQGDT9 26/03/2015 Call 52.060 6.375 6.375 0.000   0 6.375
MQGDU9 26/03/2015 Put 52.060 3.825 3.825 0.000   6 3.825
MQGCI7 26/03/2015 Call 53.050 5.795 5.795 0.000   0 5.795
MQGCJ7 26/03/2015 Put 53.050 4.240 4.240 0.000   120 4.240
MQGDZ9 26/03/2015 Call 54.030 5.300 5.300 0.000   0 5.300
MQGE19 26/03/2015 Put 54.030 4.715 4.715 0.000   0 4.715
MQGCG7 26/03/2015 Call 55.010 4.805 4.805 0.000   80 4.805
MQGCH7 26/03/2015 Put 55.010 5.195 5.195 0.000   0 5.195
MQGDP9 26/03/2015 Call 55.990 4.335 4.335 0.000   0 4.335
MQGDQ9 26/03/2015 Put 55.990 5.715 5.715 0.000   0 5.715
MQGFH7 26/03/2015 Call 56.980 3.915 3.915 0.000   50 3.915
MQGFI7 26/03/2015 Put 56.980 6.280 6.280 0.000   200 6.280
MQGDX9 26/03/2015 Call 57.960 3.500 3.500 0.000   0 3.500
MQGDY9 26/03/2015 Put 57.960 6.850 6.850 0.000   0 6.850
MQGMQ7 26/03/2015 Call 58.940 3.140 3.140 0.000   0 3.140
MQGMR7 26/03/2015 Put 58.940 7.485 7.485 0.000   0 7.485
MQGE29 26/03/2015 Call 59.920 2.795 2.795 0.000   0 2.795
MQGE39 26/03/2015 Put 59.920 8.130 8.130 0.000   0 8.130
MQGTD7 26/03/2015 Call 60.900 2.470 2.470 0.000   0 2.470
MQGTE7 26/03/2015 Put 60.900 8.810 8.810 0.000   0 8.810
MQGE49 26/03/2015 Call 61.890 2.190 2.190 0.000   0 2.190
MQGE59 26/03/2015 Put 61.890 9.525 9.525 0.000   0 9.525
MQGYE7 26/03/2015 Call 62.870 1.910 1.910 0.000   0 1.910
MQGYF7 26/03/2015 Put 62.870 10.235 10.235 0.000   0 10.235
MQGDN9 26/03/2015 Call 63.850 1.675 1.675 0.000   0 1.675
MQGDO9 26/03/2015 Put 63.850 10.995 10.995 0.000   0 10.995
MQGTZ8 26/03/2015 Call 64.830 1.460 1.460 0.000   40 1.460
MQGU18 26/03/2015 Put 64.830 11.785 11.785 0.000   0 11.785
MQGFH9 25/06/2015 Call 19.650 36.360 36.360 0.000   0 36.360
MQGFI9 25/06/2015 Put 19.650 0.055 0.055 0.000   0 0.055
MQGEL9 25/06/2015 Call 20.630 35.380 35.380 0.000   0 35.380
MQGEM9 25/06/2015 Put 20.630 0.070 0.070 0.000   0 0.070
MQGD69 25/06/2015 Call 21.610 34.400 34.400 0.000   0 34.400
MQGD79 25/06/2015 Put 21.610 0.090 0.090 0.000   0 0.090
MQGCT9 25/06/2015 Call 22.590 33.425 33.425 0.000   0 33.425
MQGCU9 25/06/2015 Put 22.590 0.110 0.110 0.000   0 0.110
MQGCV9 25/06/2015 Call 23.580 32.435 32.435 0.000   0 32.435
MQGCW9 25/06/2015 Put 23.580 0.135 0.135 0.000   56 0.135
MQGCJ9 25/06/2015 Call 24.560 31.455 31.455 0.000   0 31.455
MQGCK9 25/06/2015 Put 24.560 0.160 0.160 0.000   54 0.160
MQGCL9 25/06/2015 Call 25.540 30.480 30.480 0.000   0 30.480
MQGCM9 25/06/2015 Put 25.540 0.195 0.195 0.000   8 0.195
MQGD29 25/06/2015 Call 26.520 29.505 29.505 0.000   0 29.505
MQGD39 25/06/2015 Put 26.520 0.235 0.235 0.000   28 0.235
MQGD49 25/06/2015 Call 27.510 28.520 28.520 0.000   0 28.520
MQGD59 25/06/2015 Put 27.510 0.270 0.270 0.000   0 0.270
MQGCZ9 25/06/2015 Call 28.490 27.560 27.560 0.000   0 27.560
MQGD19 25/06/2015 Put 28.490 0.325 0.325 0.000   2 0.325
MQGCX9 25/06/2015 Call 29.470 26.605 26.605 0.000   0 26.605
MQGCY9 25/06/2015 Put 29.470 0.375 0.375 0.000   20 0.375
MQGDV9 25/06/2015 Call 30.450 25.655 25.655 0.000   0 25.655
MQGDW9 25/06/2015 Put 30.450 0.425 0.425 0.000   24 0.425
MQGLF9 25/06/2015 Call 31.430 24.725 24.725 0.000   0 24.725
MQGLG9 25/06/2015 Put 31.430 0.495 0.495 0.000   0 0.495
MQGMP9 25/06/2015 Call 32.420 23.805 23.805 0.000   0 23.805
MQGMQ9 25/06/2015 Put 32.420 0.570 0.570 0.000   0 0.570
MQGJD9 25/06/2015 Call 33.400 22.905 22.905 0.000   0 22.905
MQGJE9 25/06/2015 Put 33.400 0.640 0.640 0.000   0 0.640
MQGJG9 25/06/2015 Call 34.380 22.020 22.020 0.000   20 22.020
MQGJF9 25/06/2015 Put 34.380 0.730 0.730 0.000   56 0.730
MQGY19 25/06/2015 Call 35.360 21.175 21.175 0.000   0 21.175
MQGY29 25/06/2015 Put 35.360 0.830 0.830 0.000   0 0.830
MQGFF7 25/06/2015 Call 36.350 20.325 20.325 0.000   0 20.325
MQGFG7 25/06/2015 Put 36.350 0.925 0.925 0.000   0 0.925
MQGJ17 25/06/2015 Call 37.330 19.495 19.495 0.000   0 19.495
MQGJ27 25/06/2015 Put 37.330 1.040 1.040 0.000   0 1.040
MQGJI9 25/06/2015 Call 38.310 18.690 18.690 0.000   0 18.690
MQGJH9 25/06/2015 Put 38.310 1.170 1.170 0.000   0 1.170
MQGJJ9 25/06/2015 Call 39.290 17.915 17.915 0.000   0 17.915
MQGJK9 25/06/2015 Put 39.290 1.295 1.295 0.000   0 1.295
MQGRZ7 25/06/2015 Call 40.280 17.135 17.135 0.000   0 17.135
MQGS17 25/06/2015 Put 40.280 1.440 1.440 0.000   0 1.440
MQGVI7 25/06/2015 Call 41.260 16.375 16.375 0.000   400 16.375
MQGVJ7 25/06/2015 Put 41.260 1.605 1.605 0.000   0 1.605
MQGWL7 25/06/2015 Call 42.240 15.625 15.625 0.000   0 15.625
MQGWM7 25/06/2015 Put 42.240 1.775 1.775 0.000   200 1.775
MQGZH7 25/06/2015 Call 43.220 14.895 14.895 0.000   400 14.895
MQGZI7 25/06/2015 Put 43.220 1.950 1.950 0.000   0 1.950
MQGS78 25/06/2015 Call 44.200 14.185 14.185 0.000   3,500 14.185
MQGS88 25/06/2015 Put 44.200 2.165 2.165 0.000   0 2.165
MQGS58 25/06/2015 Call 45.190 13.470 13.470 0.000   0 13.470
MQGS68 25/06/2015 Put 45.190 2.380 2.380 0.000   0 2.380
MQGS38 25/06/2015 Call 46.170 12.780 12.780 0.000   0 12.780
MQGS48 25/06/2015 Put 46.170 2.600 2.600 0.000   0 2.600
MQGTI8 25/06/2015 Call 47.150 12.085 12.085 0.000   0 12.085
MQGTJ8 25/06/2015 Put 47.150 2.870 2.870 0.000   0 2.870
MQGXC8 25/06/2015 Call 48.130 11.435 11.435 0.000   0 11.435
MQGXD8 25/06/2015 Put 48.130 3.135 3.135 0.000   0 3.135
MQGZD8 25/06/2015 Call 49.120 10.770 10.770 0.000   0 10.770
MQGZE8 25/06/2015 Put 49.120 3.425 3.425 0.000   0 3.425
MQGBK9 25/06/2015 Call 51.080 9.505 9.505 0.000   0 9.505
MQGBL9 25/06/2015 Put 51.080 4.075 4.075 0.000   0 4.075
MQGCK7 25/06/2015 Call 53.050 8.305 8.305 0.000   0 8.305
MQGCL7 25/06/2015 Put 53.050 4.845 4.845 0.000   0 4.845
MQGCM7 25/06/2015 Call 55.010 7.160 7.160 0.000   0 7.160
MQGCN7 25/06/2015 Put 55.010 5.715 5.715 0.000   0 5.715
MQGFP7 25/06/2015 Call 56.980 6.090 6.090 0.000   750 6.090
MQGFQ7 25/06/2015 Put 56.980 6.705 6.705 0.000   0 6.705
MQGMS7 25/06/2015 Call 58.940 5.090 5.090 0.000   0 5.090
MQGMT7 25/06/2015 Put 58.940 7.830 7.830 0.000   0 7.830
MQGTF7 25/06/2015 Call 60.900 4.185 4.185 0.000   0 4.185
MQGTG7 25/06/2015 Put 60.900 9.090 9.090 0.000   0 9.090
MQGYG7 25/06/2015 Call 62.870 3.350 3.350 0.000   0 3.350
MQGYH7 25/06/2015 Put 62.870 10.495 10.495 0.000   0 10.495
MQGU28 25/06/2015 Call 64.830 2.600 2.600 0.000   0 2.600
MQGU38 25/06/2015 Put 64.830 12.035 12.035 0.000   0 12.035
MQGFO9 25/06/2015 Call 66.800 1.965 1.965 0.000   0 1.965
MQGFP9 25/06/2015 Put 66.800 13.715 13.715 0.000   0 13.715
MQGL47 24/09/2015 Call 42.240 14.090 14.090 0.000   0 14.090
MQGL57 24/09/2015 Put 42.240 1.865 1.865 0.000   0 1.865
MQGKR7 24/09/2015 Call 43.220 13.270 13.270 0.000   0 13.270
MQGKS7 24/09/2015 Put 43.220 2.120 2.120 0.000   0 2.120
MQGJV7 24/09/2015 Call 44.200 12.505 12.505 0.000   0 12.505
MQGJW7 24/09/2015 Put 44.200 2.400 2.400 0.000   0 2.400
MQGJX7 24/09/2015 Call 45.190 11.780 11.780 0.000   0 11.780
MQGJY7 24/09/2015 Put 45.190 2.680 2.680 0.000   0 2.680
MQGJZ7 24/09/2015 Call 46.170 11.100 11.100 0.000   0 11.100
MQGK17 24/09/2015 Put 46.170 3.010 3.010 0.000   0 3.010
MQGK47 24/09/2015 Call 47.150 10.455 10.455 0.000   0 10.455
MQGK57 24/09/2015 Put 47.150 3.355 3.355 0.000   0 3.355
MQGK27 24/09/2015 Call 48.130 9.830 9.830 0.000   0 9.830
MQGK37 24/09/2015 Put 48.130 3.705 3.705 0.000   0 3.705
MQGKA7 24/09/2015 Call 49.120 9.250 9.250 0.000   0 9.250
MQGKB7 24/09/2015 Put 49.120 4.105 4.105 0.000   0 4.105
MQGK67 24/09/2015 Call 51.080 8.145 8.145 0.000   0 8.145
MQGK77 24/09/2015 Put 51.080 4.945 4.945 0.000   0 4.945
MQGKC7 24/09/2015 Call 53.050 7.160 7.160 0.000   0 7.160
MQGKD7 24/09/2015 Put 53.050 5.905 5.905 0.000   0 5.905
MQGK87 24/09/2015 Call 55.010 6.230 6.230 0.000   0 6.230
MQGK97 24/09/2015 Put 55.010 6.935 6.935 0.000   0 6.935
MQGM27 24/09/2015 Call 56.980 5.435 5.435 0.000   0 5.435
MQGM37 24/09/2015 Put 56.980 8.070 8.070 0.000   0 8.070
MQGMU7 24/09/2015 Call 58.940 4.685 4.685 0.000   0 4.685
MQGMV7 24/09/2015 Put 58.940 9.300 9.300 0.000   0 9.300
MQGTH7 24/09/2015 Call 60.900 4.045 4.045 0.000   0 4.045
MQGTI7 24/09/2015 Put 60.900 10.590 10.590 0.000   0 10.590
MQGYI7 24/09/2015 Call 62.870 3.455 3.455 0.000   0 3.455
MQGYJ7 24/09/2015 Put 62.870 11.990 11.990 0.000   0 11.990
MQGU48 24/09/2015 Call 64.830 2.945 2.945 0.000   0 2.945
MQGU58 24/09/2015 Put 64.830 13.450 13.450 0.000   0 13.450
MQGFQ9 24/09/2015 Call 66.800 2.490 2.490 0.000   0 2.490
MQGFR9 24/09/2015 Put 66.800 14.975 14.975 0.000   0 14.975
MQGP17 17/12/2015 Call 30.450 25.575 25.575 0.000   0 25.575
MQGP27 17/12/2015 Put 30.450 0.435 0.435 0.000   0 0.435
MQGP37 17/12/2015 Call 31.430 24.595 24.595 0.000   0 24.595
MQGP47 17/12/2015 Put 31.430 0.525 0.525 0.000   0 0.525
MQGPL7 17/12/2015 Call 32.420 23.610 23.610 0.000   0 23.610
MQGPM7 17/12/2015 Put 32.420 0.615 0.615 0.000   0 0.615
MQGPP7 17/12/2015 Call 33.400 22.630 22.630 0.000   0 22.630
MQGPQ7 17/12/2015 Put 33.400 0.735 0.735 0.000   0 0.735
MQGPR7 17/12/2015 Call 34.380 21.650 21.650 0.000   0 21.650
MQGPS7 17/12/2015 Put 34.380 0.860 0.860 0.000   0 0.860
MQGPN7 17/12/2015 Call 35.360 20.675 20.675 0.000   0 20.675
MQGPO7 17/12/2015 Put 35.360 1.000 1.000 0.000   0 1.000
MQGP97 17/12/2015 Call 36.350 19.685 19.685 0.000   0 19.685
MQGPK7 17/12/2015 Put 36.350 1.165 1.165 0.000   0 1.165
MQGP77 17/12/2015 Call 37.330 18.705 18.705 0.000   0 18.705
MQGP87 17/12/2015 Put 37.330 1.330 1.330 0.000   0 1.330
MQGP57 17/12/2015 Call 38.310 17.745 17.745 0.000   0 17.745
MQGP67 17/12/2015 Put 38.310 1.525 1.525 0.000   0 1.525
MQGQT7 17/12/2015 Call 39.290 16.785 16.785 0.000   0 16.785
MQGQU7 17/12/2015 Put 39.290 1.740 1.740 0.000   0 1.740
MQGS27 17/12/2015 Call 40.280 15.870 15.870 0.000   0 15.870
MQGS37 17/12/2015 Put 40.280 1.960 1.960 0.000   0 1.960
MQGVK7 17/12/2015 Call 41.260 14.990 14.990 0.000   0 14.990
MQGVL7 17/12/2015 Put 41.260 2.215 2.215 0.000   0 2.215
MQGWN7 17/12/2015 Call 42.240 14.170 14.170 0.000   0 14.170
MQGWO7 17/12/2015 Put 42.240 2.490 2.490 0.000   0 2.490
MQGZJ7 17/12/2015 Call 43.220 13.405 13.405 0.000   0 13.405
MQGZK7 17/12/2015 Put 43.220 2.765 2.765 0.000   0 2.765
MQGS98 17/12/2015 Call 44.200 12.680 12.680 0.000   0 12.680
MQGSA8 17/12/2015 Put 44.200 3.075 3.075 0.000   0 3.075
MQGSD8 17/12/2015 Call 45.190 12.005 12.005 0.000   0 12.005
MQGSE8 17/12/2015 Put 45.190 3.420 3.420 0.000   0 3.420
MQGSB8 17/12/2015 Call 46.170 11.365 11.365 0.000   0 11.365
MQGSC8 17/12/2015 Put 46.170 3.765 3.765 0.000   0 3.765
MQGTK8 17/12/2015 Call 47.150 10.760 10.760 0.000   0 10.760
MQGTL8 17/12/2015 Put 47.150 4.130 4.130 0.000   0 4.130
MQGXF8 17/12/2015 Call 48.130 10.190 10.190 0.000   0 10.190
MQGXG8 17/12/2015 Put 48.130 4.545 4.545 0.000   0 4.545
MQGZF8 17/12/2015 Call 49.120 9.630 9.630 0.000   0 9.630
MQGZG8 17/12/2015 Put 49.120 4.965 4.965 0.000   0 4.965
MQGBM9 17/12/2015 Call 51.080 8.595 8.595 0.000   0 8.595
MQGBO9 17/12/2015 Put 51.080 5.865 5.865 0.000   500 5.865
MQGCO7 17/12/2015 Call 53.050 7.645 7.645 0.000   0 7.645
MQGCP7 17/12/2015 Put 53.050 6.840 6.840 0.000   0 6.840
MQGCQ7 17/12/2015 Call 55.010 6.795 6.795 0.000   0 6.795
MQGCR7 17/12/2015 Put 55.010 7.925 7.925 0.000   0 7.925
MQGFR7 17/12/2015 Call 56.980 6.015 6.015 0.000   0 6.015
MQGFS7 17/12/2015 Put 56.980 9.055 9.055 0.000   0 9.055
MQGLT7 17/12/2015 Call 58.940 5.310 5.310 0.000   0 5.310
MQGLS7 17/12/2015 Put 58.940 10.305 10.305 0.000   0 10.305
MQGTJ7 17/12/2015 Call 60.900 4.680 4.680 0.000   0 4.680
MQGTK7 17/12/2015 Put 60.900 11.585 11.585 0.000   0 11.585
MQGYK7 17/12/2015 Call 62.870 4.100 4.100 0.000   0 4.100
MQGYL7 17/12/2015 Put 62.870 12.970 12.970 0.000   0 12.970
MQGU68 17/12/2015 Call 64.830 3.600 3.600 0.000   0 3.600
MQGU78 17/12/2015 Put 64.830 14.390 14.390 0.000   0 14.390
MQGFS9 17/12/2015 Call 66.800 3.120 3.120 0.000   0 3.120
MQGFT9 17/12/2015 Put 66.800 15.890 15.890 0.000   0 15.890
MQGLU7 17/12/2015 Call 68.760 2.735 2.735 0.000   0 2.735
MQGLW7 17/12/2015 Put 68.760 17.425 17.425 0.000   0 17.425
MQGLY7 17/12/2015 Call 78.590 1.305 1.305 0.000   0 1.305
MQGLX7 17/12/2015 Put 78.590 25.755 25.755 0.000   0 25.755
MQGFW9 23/03/2016 Call 49.000 8.360 8.360 0.000   0 8.360
MQGFX9 23/03/2016 Put 49.000 0.745 0.745 0.000   0 0.745
MQGEP9 23/03/2016 Call 50.000 7.780 7.780 0.000   0 7.780
MQGEQ9 23/03/2016 Put 50.000 1.035 1.035 0.000   0 1.035
MQGEH9 23/03/2016 Call 52.000 6.745 6.745 0.000   0 6.745
MQGEI9 23/03/2016 Put 52.000 1.825 1.825 0.000   0 1.825
MQGET9 23/03/2016 Call 54.000 5.820 5.820 0.000   0 5.820
MQGEU9 23/03/2016 Put 54.000 2.910 2.910 0.000   0 2.910
MQGEJ9 23/03/2016 Call 56.000 5.010 5.010 0.000   0 5.010
MQGEK9 23/03/2016 Put 56.000 4.255 4.255 0.000   0 4.255
MQGEF9 23/03/2016 Call 58.000 4.310 4.310 0.000   0 4.310
MQGEG9 23/03/2016 Put 58.000 5.810 5.810 0.000   0 5.810
MQGE69 23/03/2016 Call 60.000 3.675 3.675 0.000   0 3.675
MQGE79 23/03/2016 Put 60.000 7.520 7.520 0.000   0 7.520
MQGE89 23/03/2016 Call 62.000 3.160 3.160 0.000   0 3.160
MQGE99 23/03/2016 Put 62.000 9.325 9.325 0.000   0 9.325
MQGER9 23/03/2016 Call 64.000 2.680 2.680 0.000   0 2.680
MQGES9 23/03/2016 Put 64.000 11.185 11.185 0.000   0 11.185
MQGEN9 23/03/2016 Call 66.000 2.300 2.300 0.000   0 2.300
MQGEO9 23/03/2016 Put 66.000 13.075 13.075 0.000   0 13.075
MQGSQ9 23/06/2016 Call 35.360 20.680 20.680 0.000   0 20.680
MQGSR9 23/06/2016 Put 35.360 1.635 1.635 0.000   18 1.635
MQGSK9 23/06/2016 Call 36.350 19.690 19.690 0.000   0 19.690
MQGSL9 23/06/2016 Put 36.350 1.850 1.850 0.000   0 1.850
MQGS59 23/06/2016 Call 37.330 18.720 18.720 0.000   0 18.720
MQGS69 23/06/2016 Put 37.330 2.065 2.065 0.000   0 2.065
MQGS39 23/06/2016 Call 38.310 17.780 17.780 0.000   0 17.780
MQGS49 23/06/2016 Put 38.310 2.310 2.310 0.000   0 2.310
MQGSB9 23/06/2016 Call 39.290 16.840 16.840 0.000   0 16.840
MQGSC9 23/06/2016 Put 39.290 2.580 2.580 0.000   0 2.580
MQGS99 23/06/2016 Call 40.280 15.990 15.990 0.000   0 15.990
MQGSA9 23/06/2016 Put 40.280 2.850 2.850 0.000   0 2.850
MQGRY9 23/06/2016 Call 41.260 15.170 15.170 0.000   24 15.170
MQGS29 23/06/2016 Put 41.260 3.125 3.125 0.000   0 3.125
MQGRW9 23/06/2016 Call 42.240 14.420 14.420 0.000   0 14.420
MQGRX9 23/06/2016 Put 42.240 3.455 3.455 0.000   0 3.455
MQGRS9 23/06/2016 Call 43.220 13.720 13.720 0.000   0 13.720
MQGRT9 23/06/2016 Put 43.220 3.785 3.785 0.000   0 3.785
MQGRU9 23/06/2016 Call 44.200 13.045 13.045 0.000   0 13.045
MQGRV9 23/06/2016 Put 44.200 4.120 4.120 0.000   0 4.120
MQGS79 23/06/2016 Call 45.190 12.420 12.420 0.000   0 12.420
MQGS89 23/06/2016 Put 45.190 4.490 4.490 0.000   6 4.490
MQGTT9 23/06/2016 Call 46.170 11.815 11.815 0.000   0 11.815
MQGTU9 23/06/2016 Put 46.170 4.885 4.885 0.000   0 4.885
MQGTR9 23/06/2016 Call 47.150 11.250 11.250 0.000   0 11.250
MQGTS9 23/06/2016 Put 47.150 5.280 5.280 0.000   24 5.280
MQGUA9 23/06/2016 Call 48.130 10.690 10.690 0.000   0 10.690
MQGUB9 23/06/2016 Put 48.130 5.680 5.680 0.000   0 5.680
MQGUU9 23/06/2016 Call 49.120 10.155 10.155 0.000   0 10.155
MQGUV9 23/06/2016 Put 49.120 6.135 6.135 0.000   0 6.135
MQGBF7 23/06/2016 Call 51.080 9.170 9.170 0.000   0 9.170
MQGBG7 23/06/2016 Put 51.080 7.060 7.060 0.000   0 7.060
MQGCU7 23/06/2016 Call 53.050 8.245 8.245 0.000   0 8.245
MQGCV7 23/06/2016 Put 53.050 8.065 8.065 0.000   0 8.065
MQGCS7 23/06/2016 Call 55.010 7.415 7.415 0.000   0 7.415
MQGCT7 23/06/2016 Put 55.010 9.125 9.125 0.000   0 9.125
MQGFT7 23/06/2016 Call 56.980 6.640 6.640 0.000   0 6.640
MQGFU7 23/06/2016 Put 56.980 10.265 10.265 0.000   35 10.265
MQGMW7 23/06/2016 Call 58.940 5.940 5.940 0.000   0 5.940
MQGMX7 23/06/2016 Put 58.940 11.455 11.455 0.000   0 11.455
MQGTL7 23/06/2016 Call 60.900 5.310 5.310 0.000   0 5.310
MQGTM7 23/06/2016 Put 60.900 12.710 12.710 0.000   0 12.710
MQGYM7 23/06/2016 Call 62.870 4.710 4.710 0.000   0 4.710
MQGYN7 23/06/2016 Put 62.870 14.030 14.030 0.000   0 14.030
MQGU88 23/06/2016 Call 64.830 4.200 4.200 0.000   0 4.200
MQGU98 23/06/2016 Put 64.830 15.400 15.400 0.000   0 15.400
MQGFU9 23/06/2016 Call 66.800 3.695 3.695 0.000   0 3.695
MQGFV9 23/06/2016 Put 66.800 16.830 16.830 0.000   0 16.830
MQGM48 22/12/2016 Call 47.000 9.910 9.910 0.000   0 9.910
MQGM58 22/12/2016 Put 47.000 4.855 4.855 0.000   0 4.855
MQGME7 22/12/2016 Call 48.000 9.315 9.315 0.000   0 9.315
MQGMF7 22/12/2016 Put 48.000 5.340 5.340 0.000   0 5.340
MQGLQ7 22/12/2016 Call 49.000 8.755 8.755 0.000   0 8.755
MQGLR7 22/12/2016 Put 49.000 5.825 5.825 0.000   0 5.825
MQGR67 22/12/2016 Call 50.000 8.210 8.210 0.000   0 8.210
MQGR97 22/12/2016 Put 50.000 6.310 6.310 0.000   0 6.310
MQGTN7 22/12/2016 Call 52.000 7.250 7.250 0.000   0 7.250
MQGTO7 22/12/2016 Put 52.000 7.395 7.395 0.000   0 7.395
MQGUG7 22/12/2016 Call 54.000 6.380 6.380 0.000   0 6.380
MQGUH7 22/12/2016 Put 54.000 8.515 8.515 0.000   0 8.515
MQGTP7 22/12/2016 Call 56.000 5.635 5.635 0.000   0 5.635
MQGTQ7 22/12/2016 Put 56.000 9.750 9.750 0.000   4 9.750
MQGLO7 22/12/2016 Call 58.000 4.955 4.955 0.000   0 4.955
MQGLP7 22/12/2016 Put 58.000 11.005 11.005 0.000   0 11.005
MQGLM7 22/12/2016 Call 60.000 4.375 4.375 0.000   0 4.375
MQGLN7 22/12/2016 Put 60.000 12.365 12.365 0.000   0 12.365
MQGMC7 22/12/2016 Call 62.000 3.840 3.840 0.000   0 3.840
MQGMD7 22/12/2016 Put 62.000 13.750 13.750 0.000   0 13.750
MQGKT8 22/12/2016 Call 64.000 3.380 3.380 0.000   0 3.380
MQGKU8 22/12/2016 Put 64.000 15.205 15.205 0.000   0 15.205
MQGC99 22/12/2016 Call 66.000 2.975 2.975 0.000   0 2.975
MQGCF9 22/12/2016 Put 66.000 16.700 16.700 0.000   0 16.700

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.