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 * 56.770 Up 1.010 56.700 56.860 56.170 56.840 55.930 1,213,135 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 56.760 56.760 0.000   0 55.755
MQGYZ8 23/04/2014 Call 31.440 25.330 25.330 0.000 20 45 24.320
MQGZ18 23/04/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGXI8 23/04/2014 Call 33.410 23.360 23.360 0.000 44 93 22.350
MQGXJ8 23/04/2014 Put 33.410 0.000 0.000 0.000   0 0.000
MQGXL8 23/04/2014 Call 33.900 22.870 22.870 0.000 20 20 21.860
MQGXK8 23/04/2014 Put 33.900 0.000 0.000 0.000   0 0.000
MQGXM8 23/04/2014 Call 35.870 20.900 20.900 0.000 31 31 19.890
MQGXN8 23/04/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGXP8 23/04/2014 Call 36.360 20.410 20.410 0.000 140 140 19.400
MQGXO8 23/04/2014 Put 36.360 0.000 0.000 0.000   0 0.000
MQGXQ8 23/04/2014 Call 36.850 19.920 19.920 0.000   0 18.915
MQGXR8 23/04/2014 Put 36.850 0.000 0.000 0.000   0 0.000
MQGXT8 23/04/2014 Call 37.340 19.430 19.430 0.000 66 66 18.425
MQGXS8 23/04/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGZW8 23/04/2014 Call 38.320 18.450 18.450 0.000 175 175 17.445
MQGZX8 23/04/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGB19 23/04/2014 Call 38.810 17.960 17.960 0.000   0 16.955
MQGZY8 23/04/2014 Put 38.810 0.000 0.000 0.000   0 0.000
MQGB29 23/04/2014 Call 39.300 17.470 17.470 0.000   236 16.465
MQGB59 23/04/2014 Put 39.300 0.000 0.000 0.000   100 0.000
MQGS87 23/04/2014 Call 41.270 15.500 15.500 0.000   184 14.495
MQGS97 23/04/2014 Put 41.270 0.000 0.000 0.000   192 0.000
MQGXU8 23/04/2014 Call 41.760 15.010 15.010 0.000 40 40 14.005
MQGXV8 23/04/2014 Put 41.760 0.000 0.000 0.000   0 0.000
MQGYX8 23/04/2014 Call 42.240 14.530 14.530 0.000   0 13.525
MQGYW8 23/04/2014 Put 42.240 0.000 0.000 0.000   300 0.000
MQGSB7 23/04/2014 Call 42.250 14.520 14.520 0.000   14 13.515
MQGSA7 23/04/2014 Put 42.250 0.000 0.000 0.000   20 0.000
MQGSC7 23/04/2014 Call 43.230 13.540 13.540 0.000   28 12.535
MQGSD7 23/04/2014 Put 43.230 0.000 0.000 0.000   10 0.000
MQGSF7 23/04/2014 Call 44.210 12.560 12.560 0.000   0 11.555
MQGSE7 23/04/2014 Put 44.210 0.000 0.000 0.000   138 0.000
MQGSI7 23/04/2014 Call 45.200 11.570 11.570 0.000   0 10.565
MQGSJ7 23/04/2014 Put 45.200 0.000 0.000 0.000   250 0.000
MQGQ67 23/04/2014 Call 46.170 10.600 10.600 0.000   0 9.595
MQGQ97 23/04/2014 Put 46.170 0.000 0.000 0.000   129 0.000
MQGSL7 23/04/2014 Call 46.180 10.590 10.590 0.000   0 9.585
MQGSK7 23/04/2014 Put 46.180 0.000 0.000 0.000   120 0.000
MQGQG7 23/04/2014 Call 46.660 10.110 10.110 0.000   0 9.105
MQGQH7 23/04/2014 Put 46.660 0.000 0.000 0.000   0 0.000
MQGQA7 23/04/2014 Call 47.150 9.620 9.620 0.000   0 8.615
MQGQB7 23/04/2014 Put 47.150 0.000 0.000 0.000   219 0.000
MQGSM7 23/04/2014 Call 47.160 9.610 9.610 0.000   10 8.605
MQGSN7 23/04/2014 Put 47.160 0.000 0.000 0.000   761 0.000
MQGPZ7 23/04/2014 Call 47.640 9.130 9.130 0.000   0 8.125
MQGQ17 23/04/2014 Put 47.640 0.000 0.000 0.000   89 0.000
MQGQY7 23/04/2014 Call 48.130 8.640 8.640 0.000   0 7.635
MQGQZ7 23/04/2014 Put 48.130 0.000 0.000 0.000   485 0.000
MQGSP7 23/04/2014 Call 48.140 8.630 8.630 0.000   0 7.625
MQGSO7 23/04/2014 Put 48.140 0.000 0.000 0.000   62 0.000
MQGQ47 23/04/2014 Call 48.630 8.140 8.140 0.000   0 7.135
MQGQ57 23/04/2014 Put 48.630 0.000 0.000 0.000   299 0.000
MQGQC7 23/04/2014 Call 49.120 7.650 7.650 0.000 45 94 6.645
MQGQD7 23/04/2014 Put 49.120 0.000 0.000 0.000   143 0.000
MQGSQ7 23/04/2014 Call 49.130 7.640 7.640 0.000   40 6.635
MQGSR7 23/04/2014 Put 49.130 0.000 0.000 0.000   248 0.000
MQGQI7 23/04/2014 Call 50.100 6.670 6.670 6.550 220 232 5.665
MQGQV7 23/04/2014 Put 50.100 0.000 0.000 0.000   2,598 0.001
MQGMN8 23/04/2014 Call 50.110 6.660 6.660 0.000 108 108 5.655
MQGMM8 23/04/2014 Put 50.110 0.000 0.000 0.000   1,407 0.001
MQGQW7 23/04/2014 Call 51.080 5.690 5.690 5.750 50 90 4.690
MQGQX7 23/04/2014 Put 51.080 0.000 0.000 0.000   839 0.002
MQGY18 23/04/2014 Call 51.090 5.680 5.680 0.000   0 4.680
MQGXZ8 23/04/2014 Put 51.090 0.000 0.000 0.000   885 0.002
MQGN17 23/04/2014 Call 52.060 4.710 4.710 0.000 30 30 3.710
MQGPU7 23/04/2014 Put 52.060 0.000 0.000 0.000   2,909 0.005
MQGLT8 23/04/2014 Call 52.070 4.700 4.700 0.000   7 3.700
MQGLS8 23/04/2014 Put 52.070 0.000 0.000 0.000   470 0.006
MQGMY7 23/04/2014 Call 53.050 3.725 3.725 0.000   94 2.730
MQGMZ7 23/04/2014 Put 53.050 0.000 0.000 0.000   2,326 0.015
MQGXW8 23/04/2014 Call 53.060 3.715 3.715 0.000 447 447 2.720
MQGXY8 23/04/2014 Put 53.060 0.000 0.000 0.000   801 0.015
MQGQE7 23/04/2014 Call 54.030 2.745 2.745 2.600 45 205 1.780
MQGQF7 23/04/2014 Put 54.030 0.000 0.000 0.000   2,085 0.050
MQGWU7 23/04/2014 Call 54.040 2.735 2.735 0.000   235 1.770
MQGWV7 23/04/2014 Put 54.040 0.000 0.000 0.000   2,308 0.050
MQGPV7 23/04/2014 Call 55.010 1.785 1.785 1.720 79 1,047 0.915
MQGPW7 23/04/2014 Put 55.010 0.000 0.000 0.000   1,659 0.165
MQGX18 23/04/2014 Call 55.020 1.775 1.775 3.440 272 297 0.910
MQGX28 23/04/2014 Put 55.020 0.000 0.000 0.000 160 701 0.165
MQGPX7 23/04/2014 Call 55.990 0.880 0.880 0.680 514 849 0.310
MQGPY7 23/04/2014 Put 55.990 0.015 0.015 0.200 5 881 0.525
MQGX38 23/04/2014 Call 56.000 0.875 0.875 0.750 399 459 0.305
MQGXH8 23/04/2014 Put 56.000 0.015 0.015 0.155 108 1,414 0.530
MQGQ27 23/04/2014 Call 56.980 0.225 0.225 0.030 528 1,298 0.060
MQGQ37 23/04/2014 Put 56.980 0.360 0.360 0.225 171 308 1.265
MQGY57 23/04/2014 Call 56.990 0.220 0.220 0.035 200 1,324 0.060
MQGY47 23/04/2014 Put 56.990 0.365 0.365 0.415 255 477 1.275
MQGQ58 23/04/2014 Call 57.450 0.075 0.075 0.000   476 0.025
MQGQ48 23/04/2014 Put 57.450 0.725 0.725 0.750 85 1,183 1.705
MQGRP7 23/04/2014 Call 57.960 0.015 0.015 0.030 765 1,852 0.008
MQGRQ7 23/04/2014 Put 57.960 1.200 1.200 1.240 14 527 2.205
MQGY67 23/04/2014 Call 57.970 0.015 0.015 0.000   741 0.008
MQGY77 23/04/2014 Put 57.970 1.210 1.210 0.000 120 168 2.210
MQGT77 23/04/2014 Call 58.940 0.000 0.000 0.000   2,502 0.001
MQGT87 23/04/2014 Put 58.940 2.170 2.170 0.000 10 10 3.180
MQGY97 23/04/2014 Call 58.950 0.000 0.000 0.000   1,123 0.001
MQGY87 23/04/2014 Put 58.950 2.180 2.180 0.000 115 169 3.185
MQGTZ7 23/04/2014 Call 59.920 0.000 0.000 0.000   1,747 0.000
MQGU17 23/04/2014 Put 59.920 3.150 3.150 0.000   0 4.160
MQGYA7 23/04/2014 Call 59.930 0.000 0.000 0.000   691 0.000
MQGYB7 23/04/2014 Put 59.930 3.160 3.160 0.000   0 4.165
MQGUR7 23/04/2014 Call 60.900 0.000 0.000 0.000   1,750 0.000
MQGUS7 23/04/2014 Put 60.900 4.130 4.130 0.000   0 5.140
MQGYD7 23/04/2014 Call 60.910 0.000 0.000 0.000   160 0.000
MQGYC7 23/04/2014 Put 60.910 4.140 4.140 0.000   0 5.145
MQGJT8 23/04/2014 Call 61.890 0.000 0.000 0.000   811 0.000
MQGJU8 23/04/2014 Put 61.890 5.120 5.120 0.000   0 6.130
MQGLA8 23/04/2014 Call 62.870 0.000 0.000 0.000   300 0.000
MQGLB8 23/04/2014 Put 62.870 6.100 6.100 0.000   0 7.110
MQGWI8 23/04/2014 Call 63.850 0.000 0.000 0.000   1,567 0.000
MQGWJ8 23/04/2014 Put 63.850 7.080 7.080 0.000   0 8.090
MQGEW9 23/04/2014 Call 64.830 0.000 0.000 0.000   1,025 0.000
MQGEX9 23/04/2014 Put 64.830 8.060 8.060 0.000   0 9.070
MQGC79 23/04/2014 Call 64.840 0.000 0.000 0.000   0 0.000
MQGC89 23/04/2014 Put 64.840 8.070 8.070 0.000 273 347 9.075
MQGTY8 29/05/2014 Call 0.010 55.420 55.420 0.000   3,000 54.415
MQGBQ9 29/05/2014 Call 29.480 25.890 25.890 0.000   0 24.880
MQGBR9 29/05/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGZ28 29/05/2014 Call 31.440 23.935 23.935 0.000   210 22.925
MQGZ38 29/05/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGB89 29/05/2014 Call 38.810 16.585 16.585 0.000 175 0 15.575
MQGB99 29/05/2014 Put 38.810 0.005 0.005 0.000   0 0.010
MQGBG9 29/05/2014 Call 39.300 16.095 16.095 0.000   0 15.090
MQGBF9 29/05/2014 Put 39.300 0.007 0.007 0.000   18 0.015
MQGBH9 29/05/2014 Call 39.790 15.605 15.605 0.000   240 14.600
MQGBP9 29/05/2014 Put 39.790 0.010 0.010 0.000   0 0.020
MQGYR8 29/05/2014 Call 42.240 14.595 14.595 0.000   0 13.585
MQGYQ8 29/05/2014 Put 42.240 0.040 0.040 0.050 83 200 0.070
MQGYT8 29/05/2014 Call 42.250 13.160 13.160 0.000   13 12.155
MQGYS8 29/05/2014 Put 42.250 0.040 0.040 0.000   0 0.070
MQGGZ8 29/05/2014 Call 46.170 10.670 10.670 0.000   0 9.665
MQGI18 29/05/2014 Put 46.170 0.095 0.095 0.000   531 0.155
MQGD18 29/05/2014 Call 46.180 9.275 9.275 0.000   0 8.285
MQGCN8 29/05/2014 Put 46.180 0.095 0.095 0.150 100 320 0.155
MQGEG8 29/05/2014 Call 46.660 10.180 10.180 0.000   0 9.180
MQGEH8 29/05/2014 Put 46.660 0.110 0.110 0.000   139 0.175
MQGE58 29/05/2014 Call 47.150 9.695 9.695 0.000   0 8.690
MQGE68 29/05/2014 Put 47.150 0.125 0.125 0.000   715 0.200
MQGD28 29/05/2014 Call 47.160 8.305 8.305 0.000   0 7.330
MQGD38 29/05/2014 Put 47.160 0.130 0.130 0.000   119 0.200
MQGBJ8 29/05/2014 Call 47.640 9.205 9.205 0.000   0 8.205
MQGBK8 29/05/2014 Put 47.640 0.145 0.145 0.210 60 152 0.225
MQGZS7 29/05/2014 Call 48.130 8.715 8.715 0.000   10 7.715
MQGZT7 29/05/2014 Put 48.130 0.165 0.165 0.190 30 193 0.255
MQGD98 29/05/2014 Call 48.140 7.340 7.340 0.000   175 6.395
MQGD48 29/05/2014 Put 48.140 0.165 0.165 0.200 15 65 0.255
MQGBF8 29/05/2014 Call 48.630 8.220 8.220 0.000   0 7.225
MQGBG8 29/05/2014 Put 48.630 0.190 0.190 0.190 80 64 0.295
MQGB28 29/05/2014 Call 49.120 7.730 7.730 0.000   0 6.745
MQGB38 29/05/2014 Put 49.120 0.215 0.215 0.230 300 335 0.340
MQGDK8 29/05/2014 Call 49.130 6.400 6.400 0.000   310 5.500
MQGDL8 29/05/2014 Put 49.130 0.215 0.215 0.000   90 0.340
MQGZY7 29/05/2014 Call 50.100 6.765 6.765 0.000   100 5.805
MQGB18 29/05/2014 Put 50.100 0.285 0.285 0.320 315 356 0.465
MQGDN8 29/05/2014 Call 50.110 5.500 5.500 0.000 312 100 4.660
MQGDM8 29/05/2014 Put 50.110 0.285 0.285 0.000   175 0.460
MQGB48 29/05/2014 Call 51.080 5.815 5.815 0.000   0 4.890
MQGB58 29/05/2014 Put 51.080 0.390 0.390 0.000 50 1,131 0.630
MQGB68 29/05/2014 Call 52.060 4.885 4.885 0.000   0 4.025
MQGB78 29/05/2014 Put 52.060 0.535 0.535 0.530 65 1,619 0.860
MQGWW8 29/05/2014 Call 52.070 3.830 3.830 0.000 447 10 3.145
MQGWX8 29/05/2014 Put 52.070 0.535 0.535 0.555 360 858 0.855
MQGBQ8 29/05/2014 Call 53.050 3.985 3.985 0.000   0 3.205
MQGBR8 29/05/2014 Put 53.050 0.745 0.745 0.780 490 6,319 1.165
MQGFL9 29/05/2014 Call 53.060 3.060 3.060 0.000 30 0 2.475
MQGFK9 29/05/2014 Put 53.060 0.745 0.745 0.840 205 1,833 1.160
MQGBO8 29/05/2014 Call 54.030 3.145 3.145 3.000 108 278 2.470
MQGBP8 29/05/2014 Put 54.030 1.035 1.035 1.045 164 883 1.560
MQGDP8 29/05/2014 Call 54.040 2.375 2.375 1.690 100 100 1.885
MQGDO8 29/05/2014 Put 54.040 1.030 1.030 1.050 130 968 1.555
MQGBL8 29/05/2014 Call 55.010 2.385 2.385 2.300 6 156 1.825
MQGBM8 29/05/2014 Put 55.010 1.420 1.420 0.000 210 724 2.055
MQGDQ8 29/05/2014 Call 55.020 1.775 1.775 1.700 260 505 1.390
MQGDT8 29/05/2014 Put 55.020 1.415 1.415 1.410 460 962 2.050
MQGBH8 29/05/2014 Call 55.990 1.720 1.720 0.000 40 336 1.290
MQGBI8 29/05/2014 Put 55.990 1.910 1.910 0.000   194 2.655
MQGDV8 29/05/2014 Call 56.000 1.275 1.275 1.220 1,161 1,429 0.990
MQGDU8 29/05/2014 Put 56.000 1.905 1.905 1.915 390 850 2.645
MQGZU7 29/05/2014 Call 56.980 1.180 1.180 1.100 154 319 0.870
MQGZV7 29/05/2014 Put 56.980 2.510 2.510 2.530 17 1,150 3.350
MQGDW8 29/05/2014 Call 56.990 0.880 0.880 0.820 135 633 0.680
MQGDX8 29/05/2014 Put 56.990 2.505 2.505 2.770 175 535 3.340
MQGZW7 29/05/2014 Call 57.960 0.780 0.780 0.000   210 0.575
MQGZX7 29/05/2014 Put 57.960 3.210 3.210 0.000 6 516 4.115
MQGDZ8 29/05/2014 Call 57.970 0.590 0.590 0.550 130 1,673 0.455
MQGDY8 29/05/2014 Put 57.970 3.195 3.195 0.000 145 438 4.100
MQGZQ7 29/05/2014 Call 58.940 0.495 0.495 0.460 20 1,138 0.365
MQGZR7 29/05/2014 Put 58.940 3.985 3.985 0.000   199 4.935
MQGE18 29/05/2014 Call 58.950 0.385 0.385 0.000 60 534 0.300
MQGE28 29/05/2014 Put 58.950 3.960 3.960 0.000   225 4.915
MQGB88 29/05/2014 Call 59.920 0.300 0.300 0.000   275 0.230
MQGB98 29/05/2014 Put 59.920 4.820 4.820 0.000   40 5.795
MQGE48 29/05/2014 Call 59.930 0.245 0.245 0.000   335 0.195
MQGE38 29/05/2014 Put 59.930 4.790 4.790 0.000   10 5.770
MQGLI7 29/05/2014 Call 60.900 0.185 0.185 0.170 50 291 0.140
MQGLJ7 29/05/2014 Put 60.900 5.700 5.700 0.000   0 6.695
MQGK78 29/05/2014 Call 61.890 0.115 0.115 0.130 60 710 0.085
MQGKI8 29/05/2014 Put 61.890 6.625 6.625 0.000   12 7.625
MQGLC8 29/05/2014 Call 62.870 0.075 0.075 0.000   799 0.050
MQGLD8 29/05/2014 Put 62.870 7.565 7.565 0.000   72 8.565
MQGWK8 29/05/2014 Call 63.850 0.050 0.050 0.000   515 0.030
MQGWL8 29/05/2014 Put 63.850 8.515 8.515 0.000 273 0 9.515
MQGEY9 29/05/2014 Call 64.830 0.045 0.045 0.040 150 0 0.015
MQGEZ9 29/05/2014 Put 64.830 9.465 9.465 0.000   0 10.470
MQGGK9 29/05/2014 Call 64.840 0.040 0.040 0.000      
MQGG99 29/05/2014 Put 64.840 9.415 9.415 0.000      
MQGSD9 26/06/2014 Call 0.010 55.535 55.535 0.000   9,727 54.525
MQGFF9 26/06/2014 Call 19.650 37.150 37.150 0.000   842 36.140
MQGFG9 26/06/2014 Put 19.650 0.000 0.000 0.000   892 0.000
MQGY48 26/06/2014 Call 20.630 36.170 36.170 0.000   0 35.160
MQGY58 26/06/2014 Put 20.630 0.000 0.000 0.000   50 0.000
MQGVM8 26/06/2014 Call 21.610 35.190 35.190 0.000   0 34.185
MQGVN8 26/06/2014 Put 21.610 0.000 0.000 0.000   60 0.000
MQGVQ8 26/06/2014 Call 22.590 34.215 34.215 0.000   0 33.205
MQGVR8 26/06/2014 Put 22.590 0.000 0.000 0.000   0 0.000
MQGVS8 26/06/2014 Call 23.580 33.225 33.225 0.000   0 32.215
MQGVT8 26/06/2014 Put 23.580 0.000 0.000 0.000   70 0.000
MQGVO8 26/06/2014 Call 24.560 32.245 32.245 0.000   0 31.240
MQGVP8 26/06/2014 Put 24.560 0.000 0.000 0.000   2,904 0.000
MQGVW8 26/06/2014 Call 25.540 31.270 31.270 0.000   0 30.260
MQGVX8 26/06/2014 Put 25.540 0.001 0.001 0.000   0 0.001
MQGVU8 26/06/2014 Call 26.520 30.290 30.290 0.000   0 29.280
MQGVV8 26/06/2014 Put 26.520 0.001 0.001 0.000   50 0.001
MQGVY8 26/06/2014 Call 27.510 29.300 29.300 0.000   0 28.295
MQGVZ8 26/06/2014 Put 27.510 0.002 0.002 0.000   0 0.002
MQGW18 26/06/2014 Call 28.490 28.325 28.325 0.000   10 27.315
MQGW28 26/06/2014 Put 28.490 0.004 0.004 0.000   105 0.004
MQGVK8 26/06/2014 Call 29.470 27.345 27.345 0.000   100 26.335
MQGVL8 26/06/2014 Put 29.470 0.006 0.006 0.000   50 0.006
MQGBT8 26/06/2014 Call 29.480 25.970 25.970 0.000   100 24.955
MQGBU8 26/06/2014 Put 29.480 0.007 0.007 0.000   0 0.007
MQGWR8 26/06/2014 Call 30.450 26.365 26.365 0.000   0 25.360
MQGWS8 26/06/2014 Put 30.450 0.009 0.009 0.000   186 0.010
MQGBW8 26/06/2014 Call 30.460 24.995 24.995 0.000   20 23.985
MQGBV8 26/06/2014 Put 30.460 0.010 0.010 0.000   0 0.010
MQGLB9 26/06/2014 Call 31.430 25.385 25.385 0.000   0 24.380
MQGLC9 26/06/2014 Put 31.430 0.015 0.015 0.000   50 0.015
MQGCG8 26/06/2014 Call 31.440 24.020 24.020 0.000   0 23.020
MQGBZ8 26/06/2014 Put 31.440 0.015 0.015 0.000   0 0.015
MQGML9 26/06/2014 Call 32.420 24.400 24.400 0.000   20 23.390
MQGMM9 26/06/2014 Put 32.420 0.020 0.020 0.000   50 0.020
MQGBX8 26/06/2014 Call 32.430 23.035 23.035 0.000   353 22.045
MQGBY8 26/06/2014 Put 32.430 0.020 0.020 0.000   0 0.020
MQGQZ9 26/06/2014 Call 33.400 23.420 23.420 0.000 44 10 22.415
MQGR19 26/06/2014 Put 33.400 0.020 0.020 0.000   142 0.025
MQGC59 26/06/2014 Call 33.410 22.060 22.060 0.000   9 21.090
MQGC69 26/06/2014 Put 33.410 0.025 0.025 0.000   0 0.025
MQGGM9 26/06/2014 Call 33.900 21.570 21.570 0.000 20    
MQGGL9 26/06/2014 Put 33.900 0.025 0.025 0.000      
MQGT39 26/06/2014 Call 34.380 22.440 22.440 0.000   0 21.435
MQGT49 26/06/2014 Put 34.380 0.030 0.030 0.000   205 0.030
MQGBT9 26/06/2014 Call 34.390 21.085 21.085 0.000   10 20.140
MQGBS9 26/06/2014 Put 34.390 0.030 0.030 0.000   0 0.030
MQGXT9 26/06/2014 Call 35.360 21.465 21.465 0.000   22 20.460
MQGXU9 26/06/2014 Put 35.360 0.035 0.035 0.000   20 0.035
MQGBU9 26/06/2014 Call 35.370 20.110 20.110 0.000   20 19.195
MQGBV9 26/06/2014 Put 35.370 0.035 0.035 0.000   0 0.035
MQGF17 26/06/2014 Call 36.350 20.475 20.475 0.000   13 19.470
MQGF57 26/06/2014 Put 36.350 0.035 0.035 0.000   50 0.045
MQGJ67 26/06/2014 Call 36.360 19.125 19.125 0.000 140 446 18.180
MQGJ57 26/06/2014 Put 36.360 0.040 0.040 0.000   0 0.045
MQGSI9 26/06/2014 Call 36.840 19.985 19.985 0.000   0 18.980
MQGSJ9 26/06/2014 Put 36.840 0.040 0.040 0.000   50 0.050
MQGIU7 26/06/2014 Call 37.330 19.495 19.495 0.000   20 18.490
MQGIV7 26/06/2014 Put 37.330 0.045 0.045 0.000   1,195 0.055
MQGGN9 26/06/2014 Call 37.340 18.150 18.150 0.000 66    
MQGGO9 26/06/2014 Put 37.340 0.045 0.045 0.000      
MQGRQ9 26/06/2014 Call 37.820 19.005 19.005 0.000   6 18.000
MQGRR9 26/06/2014 Put 37.820 0.050 0.050 0.000   0 0.060
MQGLH7 26/06/2014 Call 37.830 17.665 17.665 0.000   0 16.680
MQGLG7 26/06/2014 Put 37.830 0.050 0.050 0.000   0 0.060
MQGN67 26/06/2014 Call 38.310 18.515 18.515 0.000   10 17.510
MQGN77 26/06/2014 Put 38.310 0.050 0.050 0.000   877 0.065
MQGRO9 26/06/2014 Call 38.800 18.030 18.030 0.000   0 17.020
MQGRP9 26/06/2014 Put 38.800 0.055 0.055 0.000   440 0.070
MQGQP7 26/06/2014 Call 39.290 17.540 17.540 0.000   50 16.530
MQGQQ7 26/06/2014 Put 39.290 0.060 0.060 0.000   336 0.080
MQGRM9 26/06/2014 Call 39.780 17.050 17.050 0.000   0 16.040
MQGRN9 26/06/2014 Put 39.780 0.065 0.065 0.000   311 0.085
MQGRT7 26/06/2014 Call 40.280 16.550 16.550 0.000   20 15.545
MQGRU7 26/06/2014 Put 40.280 0.070 0.070 0.000   2,500 0.095
MQGGX7 26/06/2014 Call 40.290 15.215 15.215 0.000   987 14.225
MQGGW7 26/06/2014 Put 40.290 0.070 0.070 0.000   0 0.095
MQGRK9 26/06/2014 Call 40.770 16.060 16.060 0.000   7 15.055
MQGRL9 26/06/2014 Put 40.770 0.075 0.075 0.000   337 0.100
MQGGY7 26/06/2014 Call 40.780 14.730 14.730 0.000   0 13.740
MQGIF7 26/06/2014 Put 40.780 0.075 0.075 0.000   0 0.100
MQGVC7 26/06/2014 Call 41.260 15.570 15.570 0.000   0 14.565
MQGVD7 26/06/2014 Put 41.260 0.080 0.080 0.000   452 0.110
MQGIH7 26/06/2014 Call 41.270 14.240 14.240 0.000   162 13.260
MQGIG7 26/06/2014 Put 41.270 0.080 0.080 0.000   0 0.110
MQGRI9 26/06/2014 Call 41.750 15.080 15.080 0.000   0 14.075
MQGRJ9 26/06/2014 Put 41.750 0.085 0.085 0.000   310 0.120
MQGII7 26/06/2014 Call 41.760 13.755 13.755 0.000 40 31 12.785
MQGIJ7 26/06/2014 Put 41.760 0.085 0.085 0.000   106 0.120
MQGWF7 26/06/2014 Call 42.240 14.595 14.595 0.000   5 13.585
MQGWG7 26/06/2014 Put 42.240 0.090 0.090 0.000   83 0.130
MQGYU8 26/06/2014 Call 42.250 13.270 13.270 0.000   14 12.310
MQGYV8 26/06/2014 Put 42.250 0.090 0.090 0.000   0 0.130
MQGRG9 26/06/2014 Call 42.730 14.105 14.105 0.000   0 13.100
MQGRH9 26/06/2014 Put 42.730 0.095 0.095 0.000   594 0.140
MQGZD7 26/06/2014 Call 43.220 13.615 13.615 0.000   8 12.610
MQGZE7 26/06/2014 Put 43.220 0.105 0.105 0.000   3,042 0.150
MQGUW8 26/06/2014 Call 43.710 13.125 13.125 0.000   600 12.120
MQGUV8 26/06/2014 Put 43.710 0.115 0.115 0.000   1,010 0.165
MQGUX8 26/06/2014 Call 44.200 12.635 12.635 0.000   1,500 11.630
MQGUY8 26/06/2014 Put 44.200 0.125 0.125 0.000   585 0.180
MQGSE9 26/06/2014 Call 44.700 12.135 12.135 0.000   0 11.135
MQGSF9 26/06/2014 Put 44.700 0.135 0.135 0.000   135 0.195
MQGL37 26/06/2014 Call 44.710 10.845 10.845 0.000   170 9.935
MQGL27 26/06/2014 Put 44.710 0.140 0.140 0.000   95 0.195
MQGRG8 26/06/2014 Call 45.190 11.650 11.650 0.000   108 10.645
MQGRH8 26/06/2014 Put 45.190 0.150 0.150 0.000   173 0.215
MQGU67 26/06/2014 Call 45.200 10.370 10.370 0.000   0 9.460
MQGU77 26/06/2014 Put 45.200 0.150 0.150 0.000   0 0.215
MQGTP9 26/06/2014 Call 45.680 11.160 11.160 0.000   10 10.155
MQGTQ9 26/06/2014 Put 45.680 0.170 0.170 0.000   100 0.240
MQGU97 26/06/2014 Call 45.690 9.895 9.895 0.000   0 8.985
MQGU87 26/06/2014 Put 45.690 0.170 0.170 0.000   200 0.240
MQGR98 26/06/2014 Call 46.170 10.670 10.670 0.000   1,000 9.670
MQGRF8 26/06/2014 Put 46.170 0.185 0.185 0.000   880 0.265
MQGUA7 26/06/2014 Call 46.180 9.425 9.425 0.000   0 8.510
MQGUB7 26/06/2014 Put 46.180 0.185 0.185 0.000   123 0.265
MQGU89 26/06/2014 Call 46.660 10.180 10.180 0.000   0 9.180
MQGU99 26/06/2014 Put 46.660 0.205 0.205 0.000   116 0.295
MQGTC8 26/06/2014 Call 47.150 9.695 9.695 0.000   40 8.695
MQGTD8 26/06/2014 Put 47.150 0.235 0.235 0.000   300 0.325
MQGU69 26/06/2014 Call 47.640 9.205 9.205 0.000   0 8.210
MQGU79 26/06/2014 Put 47.640 0.260 0.260 0.000   50 0.370
MQGX68 26/06/2014 Call 48.130 8.720 8.720 0.000   35 7.725
MQGX78 26/06/2014 Put 48.130 0.290 0.290 0.000   115 0.415
MQGVF9 26/06/2014 Call 48.630 8.225 8.225 0.000   0 7.235
MQGVG9 26/06/2014 Put 48.630 0.335 0.335 0.000   735 0.470
MQGZ78 26/06/2014 Call 49.120 7.740 7.740 0.000   750 6.755
MQGZ88 26/06/2014 Put 49.120 0.380 0.380 0.000   727 0.540
MQGFP8 26/06/2014 Call 50.100 6.785 6.785 3.680 15 62 5.820
MQGFQ8 26/06/2014 Put 50.100 0.495 0.495 0.000   110 0.695
MQGC49 26/06/2014 Call 50.110 5.830 5.830 0.000   0 4.990
MQGC39 26/06/2014 Put 50.110 0.490 0.490 0.000   0 0.690
MQGFS8 26/06/2014 Call 51.080 5.840 5.840 0.000   987 4.920
MQGFR8 26/06/2014 Put 51.080 0.645 0.645 0.000   492 0.890
MQGQA8 26/06/2014 Call 51.090 5.005 5.005 0.000   735 4.230
MQGQB8 26/06/2014 Put 51.090 0.640 0.640 0.610 32 872 0.890
MQGFT8 26/06/2014 Call 52.060 4.930 4.930 0.000   652 4.070
MQGFU8 26/06/2014 Put 52.060 0.835 0.835 0.000   1,177 1.150
MQGQ98 26/06/2014 Call 52.070 4.220 4.220 0.000   1,052 3.530
MQGQ88 26/06/2014 Put 52.070 0.835 0.835 0.850 10 21 1.145
MQGFW8 26/06/2014 Call 53.050 4.055 4.055 0.000   312 3.285
MQGFV8 26/06/2014 Put 53.050 1.095 1.095 1.070 30 158 1.475
MQGML8 26/06/2014 Call 53.060 3.485 3.485 0.000   90 2.880
MQGMK8 26/06/2014 Put 53.060 1.090 1.090 0.000   2,331 1.465
MQGMP8 26/06/2014 Call 53.550 3.145 3.145 0.000   0 2.585
MQGMO8 26/06/2014 Put 53.550 1.240 1.240 0.000   720 1.655
MQGFX8 26/06/2014 Call 54.030 3.250 3.250 0.000 10 4,133 2.590
MQGFY8 26/06/2014 Put 54.030 1.420 1.420 0.000   2,139 1.870
MQGMQ8 26/06/2014 Call 54.040 2.820 2.820 0.000   7 2.305
MQGMR8 26/06/2014 Put 54.040 1.410 1.410 1.450 86 440 1.855
MQGMT8 26/06/2014 Call 54.530 2.515 2.515 0.000   200 2.045
MQGMS8 26/06/2014 Put 54.530 1.595 1.595 0.000   200 2.080
MQGDX7 26/06/2014 Call 55.010 2.530 2.530 0.000   97 1.990
MQGDY7 26/06/2014 Put 55.010 1.815 1.815 0.000   248 2.345
MQGMU8 26/06/2014 Call 55.020 2.230 2.230 0.000 15 40 1.805
MQGMV8 26/06/2014 Put 55.020 1.800 1.800 0.000   368 2.325
MQGMX8 26/06/2014 Call 55.510 1.970 1.970 0.000   118 1.580
MQGMW8 26/06/2014 Put 55.510 2.025 2.025 0.000   7 2.590
MQGF37 26/06/2014 Call 55.990 1.915 1.915 1.930 70 127 1.490
MQGF47 26/06/2014 Put 55.990 2.295 2.295 0.000   5,521 2.900
MQGM77 26/06/2014 Call 56.000 1.725 1.725 1.560 270 850 1.380
MQGM67 26/06/2014 Put 56.000 2.270 2.270 0.000   141 2.870
MQGMO7 26/06/2014 Call 56.980 1.405 1.405 0.000   1,119 1.085
MQGMP7 26/06/2014 Put 56.980 2.860 2.860 2.840 6 251 3.545
MQGS47 26/06/2014 Call 57.960 1.015 1.015 0.950 468 188 0.780
MQGS57 26/06/2014 Put 57.960 3.500 3.500 0.000 10 0 4.260
MQGT97 26/06/2014 Call 58.940 0.715 0.715 0.680 782 4,199 0.555
MQGTA7 26/06/2014 Put 58.940 4.220 4.220 0.000   252 5.040
MQGM47 26/06/2014 Call 58.950 0.690 0.690 0.000   143 0.540
MQGM57 26/06/2014 Put 58.950 4.170 4.170 0.000   260 4.975
MQGU27 26/06/2014 Call 59.920 0.500 0.500 0.415 29 201 0.390
MQGU37 26/06/2014 Put 59.920 5.000 5.000 0.000   20 5.875
MQGFM9 26/06/2014 Call 59.930 0.490 0.490 0.000   68 0.385
MQGFN9 26/06/2014 Put 59.930 4.935 4.935 0.000   200 5.800
MQGUT7 26/06/2014 Call 60.900 0.350 0.350 0.000   300 0.275
MQGUU7 26/06/2014 Put 60.900 5.830 5.830 0.000   0 6.755
MQGCG9 26/06/2014 Call 60.910 0.345 0.345 0.000   260 0.270
MQGCH9 26/06/2014 Put 60.910 5.750 5.750 0.000   232 6.665
MQGKJ8 26/06/2014 Call 61.890 0.245 0.245 0.000   55 0.190
MQGKK8 26/06/2014 Put 61.890 6.715 6.715 0.000   112 7.670
MQGD89 26/06/2014 Call 61.900 0.240 0.240 0.000   99 0.190
MQGCI9 26/06/2014 Put 61.900 6.620 6.620 0.000   0 7.570
MQGLE8 26/06/2014 Call 62.870 0.170 0.170 0.000   144 0.135
MQGLF8 26/06/2014 Put 62.870 7.625 7.625 0.000   112 8.600
MQGFZ9 26/06/2014 Call 62.880 0.170 0.170 0.000   0 0.135
MQGFY9 26/06/2014 Put 62.880 7.520 7.520 0.000   0 8.480
MQGWA7 26/06/2014 Call 63.850 0.120 0.120 0.000   680 0.095
MQGWP7 26/06/2014 Put 63.850 8.580 8.580 0.000   0 9.540
MQGG19 26/06/2014 Call 63.860 0.120 0.120 0.000   0 0.095
MQGG29 26/06/2014 Put 63.860 8.460 8.460 0.000   0 9.405
MQGWR7 26/06/2014 Call 64.830 0.085 0.085 0.000   21 0.070
MQGWQ7 26/06/2014 Put 64.830 9.535 9.535 0.000   0 10.490
MQGWS7 26/06/2014 Call 65.820 0.065 0.065 0.000   1,024 0.050
MQGWT7 26/06/2014 Put 65.820 10.510 10.510 0.000   842 11.460
MQGE77 26/06/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGE67 26/06/2014 Put 78.600 22.945 22.945 0.000   312 23.945
MQGQG8 24/07/2014 Call 48.000 8.845 8.845 0.000   0 7.865
MQGQH8 24/07/2014 Put 48.000 0.420 0.420 0.000   60 0.550
MQGPU8 24/07/2014 Call 48.010 7.875 7.875 0.000   0 7.050
MQGPT8 24/07/2014 Put 48.010 0.415 0.415 0.000   355 0.550
MQGQ68 24/07/2014 Call 48.500 8.355 8.355 0.000   0 7.380
MQGQ78 24/07/2014 Put 48.500 0.475 0.475 0.000   30 0.620
MQGNP8 24/07/2014 Call 49.000 7.875 7.875 0.000   0 6.910
MQGNQ8 24/07/2014 Put 49.000 0.535 0.535 0.000   24 0.695
MQGPV8 24/07/2014 Call 49.010 7.070 7.070 0.000   0 6.215
MQGPW8 24/07/2014 Put 49.010 0.535 0.535 0.000   100 0.695
MQGNR8 24/07/2014 Call 49.500 7.395 7.395 0.000   0 6.455
MQGNS8 24/07/2014 Put 49.500 0.605 0.605 0.000   10 0.785
MQGNT8 24/07/2014 Call 50.000 6.925 6.925 0.000   0 6.005
MQGNU8 24/07/2014 Put 50.000 0.675 0.675 0.000   30 0.885
MQGPY8 24/07/2014 Call 50.010 6.255 6.255 0.000   0 5.455
MQGPX8 24/07/2014 Put 50.010 0.675 0.675 0.000   0 0.875
MQGNV8 24/07/2014 Call 51.000 5.985 5.985 0.000   0 5.140
MQGNW8 24/07/2014 Put 51.000 0.860 0.860 0.000   44 1.110
MQGPZ8 24/07/2014 Call 51.010 5.435 5.435 0.000   0 4.715
MQGQ18 24/07/2014 Put 51.010 0.855 0.855 0.790 12 20 1.100
MQGNX8 24/07/2014 Call 52.000 5.085 5.085 0.000   0 4.320
MQGNY8 24/07/2014 Put 52.000 1.090 1.090 0.000   0 1.385
MQGQ38 24/07/2014 Call 52.010 4.650 4.650 0.000   0 4.010
MQGQ28 24/07/2014 Put 52.010 1.080 1.080 0.000   60 1.375
MQGMY8 24/07/2014 Call 52.510 4.280 4.280 0.000   0 3.675
MQGMZ8 24/07/2014 Put 52.510 1.210 1.210 0.000   0 1.535
MQGNZ8 24/07/2014 Call 53.000 4.240 4.240 0.000 60 0 3.555
MQGP18 24/07/2014 Put 53.000 1.365 1.365 0.000   20 1.720
MQGN28 24/07/2014 Call 53.010 3.920 3.920 0.000   0 3.350
MQGN18 24/07/2014 Put 53.010 1.355 1.355 0.000   0 1.710
MQGN38 24/07/2014 Call 53.510 3.580 3.580 0.000   0 3.045
MQGN48 24/07/2014 Put 53.510 1.520 1.520 0.000   0 1.905
MQGP28 24/07/2014 Call 54.000 3.470 3.470 0.000   5 2.885
MQGP38 24/07/2014 Put 54.000 1.710 1.710 0.000   0 2.140
MQGN68 24/07/2014 Call 54.010 3.255 3.255 0.000   0 2.750
MQGN58 24/07/2014 Put 54.010 1.695 1.695 0.000   0 2.120
MQGN78 24/07/2014 Call 54.510 2.950 2.950 0.000   0 2.475
MQGN88 24/07/2014 Put 54.510 1.890 1.890 0.000   0 2.350
MQGP48 24/07/2014 Call 55.000 2.795 2.795 0.000   24 2.300
MQGP58 24/07/2014 Put 55.000 2.125 2.125 0.000   0 2.630
MQGNK8 24/07/2014 Call 55.010 2.660 2.660 0.000   24 2.215
MQGN98 24/07/2014 Put 55.010 2.105 2.105 0.000   0 2.600
MQGNL8 24/07/2014 Call 55.510 2.395 2.395 0.000   36 1.975
MQGNM8 24/07/2014 Put 55.510 2.335 2.335 0.000   0 2.875
MQGNO8 24/07/2014 Call 56.010 2.145 2.145 0.000 9 30 1.755
MQGNN8 24/07/2014 Put 56.010 2.585 2.585 0.000   55 3.165
MQGP68 24/07/2014 Call 57.000 1.740 1.740 0.000 130 128 1.385
MQGP78 24/07/2014 Put 57.000 3.175 3.175 0.000   20 3.830
MQGP88 24/07/2014 Call 58.000 1.350 1.350 0.000 1,500 45 1.050
MQGP98 24/07/2014 Put 58.000 3.805 3.805 0.000   0 4.530
MQGPK8 24/07/2014 Call 59.000 1.030 1.030 0.910 50 88 0.790
MQGPL8 24/07/2014 Put 59.000 4.495 4.495 0.000   0 5.290
MQGPM8 24/07/2014 Call 60.000 0.775 0.775 0.685 50 19 0.595
MQGPN8 24/07/2014 Put 60.000 5.255 5.255 0.000   0 6.100
MQGPO8 24/07/2014 Call 61.000 0.575 0.575 0.000   110 0.445
MQGPP8 24/07/2014 Put 61.000 6.065 6.065 0.000   0 6.950
MQGPQ8 24/07/2014 Call 62.000 0.415 0.415 0.000   21 0.325
MQGPR8 24/07/2014 Put 62.000 6.925 6.925 0.000   0 7.840
MQGQU8 24/07/2014 Call 63.000 0.300 0.300 0.000   10 0.235
MQGQV8 24/07/2014 Put 63.000 7.825 7.825 0.000   0 8.760
MQGWM8 24/07/2014 Call 64.000 0.220 0.220 0.000   0 0.170
MQGWN8 24/07/2014 Put 64.000 8.765 8.765 0.000   0 9.710
MQGF19 24/07/2014 Call 65.000 0.155 0.155 0.000   0 0.125
MQGF29 24/07/2014 Put 65.000 9.730 9.730 0.000   0 10.685
MQGUJ8 28/08/2014 Call 47.010 9.040 9.040 0.000   0 8.230
MQGUI8 28/08/2014 Put 47.010 0.435 0.435 0.000   190 0.575
MQGUK8 28/08/2014 Call 48.010 8.175 8.175 0.000   0 7.415
MQGUL8 28/08/2014 Put 48.010 0.585 0.585 0.000   110 0.760
MQGY88 28/08/2014 Call 48.500 8.380 8.380 0.000   0 7.465
MQGY98 28/08/2014 Put 48.500 0.680 0.680 0.000   0 0.875
MQGUG8 28/08/2014 Call 49.000 7.925 7.925 0.000   0 7.030
MQGUH8 28/08/2014 Put 49.000 0.755 0.755 0.000   0 0.975
MQGUN8 28/08/2014 Call 49.010 7.410 7.410 0.000   0 6.635
MQGUM8 28/08/2014 Put 49.010 0.750 0.750 0.000   80 0.965
MQGST8 28/08/2014 Call 49.500 7.470 7.470 0.000   0 6.590
MQGSU8 28/08/2014 Put 49.500 0.840 0.840 0.000   0 1.075
MQGTM8 28/08/2014 Call 50.000 7.020 7.020 0.000   0 6.160
MQGTN8 28/08/2014 Put 50.000 0.940 0.940 0.000   63 1.195
MQGUO8 28/08/2014 Call 50.010 6.635 6.635 0.000   0 5.885
MQGUP8 28/08/2014 Put 50.010 0.930 0.930 0.000   190 1.180
MQGTO8 28/08/2014 Call 51.000 6.145 6.145 0.000   0 5.355
MQGTP8 28/08/2014 Put 51.000 1.150 1.150 0.000   19 1.455
MQGUR8 28/08/2014 Call 51.010 5.860 5.860 0.000   0 5.160
MQGUQ8 28/08/2014 Put 51.010 1.140 1.140 0.000   0 1.440
MQGTW8 28/08/2014 Call 52.000 5.315 5.315 0.000   0 4.610
MQGTX8 28/08/2014 Put 52.000 1.415 1.415 0.000   65 1.775
MQGUS8 28/08/2014 Call 52.010 5.120 5.120 0.000   0 4.475
MQGUT8 28/08/2014 Put 52.010 1.400 1.400 0.000   0 1.745
MQGTU8 28/08/2014 Call 53.000 4.545 4.545 0.000   0 3.915
MQGTV8 28/08/2014 Put 53.000 1.725 1.725 0.000   28 2.130
MQGSP8 28/08/2014 Call 54.000 3.850 3.850 0.000   0 3.300
MQGSQ8 28/08/2014 Put 54.000 2.085 2.085 0.000   12 2.550
MQGSR8 28/08/2014 Call 55.000 3.230 3.230 0.000   0 2.765
MQGSS8 28/08/2014 Put 55.000 2.505 2.505 0.000   12 3.030
MQGSX8 28/08/2014 Call 56.000 2.690 2.690 0.000   12 2.285
MQGSY8 28/08/2014 Put 56.000 2.990 2.990 0.000   10 3.565
MQGSV8 28/08/2014 Call 57.000 2.215 2.215 0.000   0 1.870
MQGSW8 28/08/2014 Put 57.000 3.530 3.530 0.000   0 4.160
MQGSZ8 28/08/2014 Call 58.000 1.805 1.805 0.000   12 1.530
MQGT18 28/08/2014 Put 58.000 4.125 4.125 0.000   0 4.825
MQGT28 28/08/2014 Call 59.000 1.470 1.470 0.000   0 1.230
MQGT38 28/08/2014 Put 59.000 4.790 4.790 0.000   0 5.535
MQGT68 28/08/2014 Call 60.000 1.180 1.180 0.000   0 0.975
MQGT78 28/08/2014 Put 60.000 5.500 5.500 0.000   0 6.290
MQGDK9 28/08/2014 Call 60.010 1.170 1.170 1.140 5 2 0.980
MQGD99 28/08/2014 Put 60.010 5.385 5.385 0.000   0 6.160
MQGT48 28/08/2014 Call 61.000 0.930 0.930 0.000   0 0.780
MQGT58 28/08/2014 Put 61.000 6.265 6.265 0.000   0 7.115
MQGDL9 28/08/2014 Call 61.010 0.930 0.930 0.000   0 0.775
MQGDM9 28/08/2014 Put 61.010 6.130 6.130 0.000   0 6.945
MQGTQ8 28/08/2014 Call 62.000 0.735 0.735 0.000   0 0.610
MQGTR8 28/08/2014 Put 62.000 7.090 7.090 0.000   0 7.970
MQGTS8 28/08/2014 Call 63.000 0.580 0.580 0.000   0 0.470
MQGTT8 28/08/2014 Put 63.000 7.960 7.960 0.000   0 8.860
MQGWO8 28/08/2014 Call 64.000 0.445 0.445 0.000   0 0.365
MQGWV8 28/08/2014 Put 64.000 8.860 8.860 0.000   0 9.780
MQGF39 28/08/2014 Call 65.000 0.345 0.345 0.000   0 0.280
MQGF49 28/08/2014 Put 65.000 9.800 9.800 0.000   0 10.720
MQGKE7 25/09/2014 Call 0.010 55.915 55.915 0.000   0 54.900
MQGUP9 25/09/2014 Call 21.610 35.190 35.190 0.000   0 34.185
MQGUO9 25/09/2014 Put 21.610 0.015 0.015 0.000   31 0.025
MQGQL9 25/09/2014 Call 23.580 33.225 33.225 0.000   0 32.220
MQGQM9 25/09/2014 Put 23.580 0.030 0.030 0.000   0 0.045
MQGQE9 25/09/2014 Call 24.560 32.250 32.250 0.000   0 31.240
MQGQF9 25/09/2014 Put 24.560 0.035 0.035 0.000   30 0.050
MQGBW9 25/09/2014 Call 24.570 31.250 31.250 0.000   282 30.050
MQGBX9 25/09/2014 Put 24.570 0.035 0.035 0.000   0 0.050
MQGBZ9 25/09/2014 Call 25.060 30.770 30.770 0.000   0 29.565
MQGBY9 25/09/2014 Put 25.060 0.035 0.035 0.000   0 0.055
MQGQG9 25/09/2014 Call 25.540 31.270 31.270 0.000   0 30.260
MQGQH9 25/09/2014 Put 25.540 0.040 0.040 0.000   0 0.055
MQGC19 25/09/2014 Call 25.550 30.285 30.285 0.000   0 29.080
MQGC29 25/09/2014 Put 25.550 0.040 0.040 0.000   0 0.055
MQGUQ9 25/09/2014 Call 26.520 30.290 30.290 0.000   0 29.285
MQGUR9 25/09/2014 Put 26.520 0.040 0.040 0.000   0 0.055
MQGQ89 25/09/2014 Call 27.510 29.300 29.300 0.000   0 28.295
MQGQ99 25/09/2014 Put 27.510 0.045 0.045 0.000   0 0.060
MQGQI9 25/09/2014 Call 28.490 28.325 28.325 0.000   0 27.315
MQGQJ9 25/09/2014 Put 28.490 0.045 0.045 0.000   0 0.065
MQGQ49 25/09/2014 Call 29.470 27.345 27.345 0.000   0 26.340
MQGQ59 25/09/2014 Put 29.470 0.050 0.050 0.000   50 0.075
MQGQ69 25/09/2014 Call 30.450 26.370 26.370 0.000   0 25.360
MQGQ79 25/09/2014 Put 30.450 0.055 0.055 0.000   50 0.080
MQGZH8 25/09/2014 Call 30.460 25.445 25.445 0.000   24 24.340
MQGZ48 25/09/2014 Put 30.460 0.055 0.055 0.000   0 0.085
MQGQA9 25/09/2014 Call 31.430 25.390 25.390 0.000   0 24.380
MQGQB9 25/09/2014 Put 31.430 0.065 0.065 0.000   40 0.095
MQGZI8 25/09/2014 Call 31.440 24.480 24.480 0.000   180 23.410
MQGZJ8 25/09/2014 Put 31.440 0.065 0.065 0.000   0 0.095
MQGQC9 25/09/2014 Call 32.420 24.400 24.400 0.000   0 23.395
MQGQD9 25/09/2014 Put 32.420 0.070 0.070 0.000   218 0.110
MQGZP8 25/09/2014 Call 32.430 23.505 23.505 0.000   25 22.460
MQGZO8 25/09/2014 Put 32.430 0.075 0.075 0.000   0 0.110
MQGR29 25/09/2014 Call 33.400 23.425 23.425 0.000   0 22.415
MQGR39 25/09/2014 Put 33.400 0.080 0.080 0.000   11 0.125
MQGT59 25/09/2014 Call 34.380 22.445 22.445 0.000   0 21.440
MQGT69 25/09/2014 Put 34.380 0.095 0.095 0.000   200 0.140
MQGF59 25/09/2014 Call 34.390 21.560 21.560 0.000   0 20.545
MQGF69 25/09/2014 Put 34.390 0.095 0.095 0.000   0 0.145
MQGXV9 25/09/2014 Call 35.360 21.465 21.465 0.000   0 20.460
MQGXW9 25/09/2014 Put 35.360 0.105 0.105 0.000   0 0.165
MQGGP9 25/09/2014 Call 35.870 20.080 20.080 0.000 31    
MQGGQ9 25/09/2014 Put 35.870 0.115 0.115 0.000      
MQGF67 25/09/2014 Call 36.350 20.475 20.475 0.000   0 19.470
MQGF77 25/09/2014 Put 36.350 0.120 0.120 0.000   10 0.185
MQGGS9 25/09/2014 Call 36.360 19.590 19.590 0.000      
MQGGR9 25/09/2014 Put 36.360 0.120 0.120 0.000      
MQGIW7 25/09/2014 Call 37.330 19.495 19.495 0.000   0 18.490
MQGIX7 25/09/2014 Put 37.330 0.135 0.135 0.000   0 0.210
MQGF89 25/09/2014 Call 37.340 18.605 18.605 0.000   0 17.580
MQGF79 25/09/2014 Put 37.340 0.135 0.135 0.000   0 0.210
MQGN87 25/09/2014 Call 38.310 18.520 18.520 0.000   0 17.515
MQGN97 25/09/2014 Put 38.310 0.160 0.160 0.000   10 0.240
MQGQR7 25/09/2014 Call 39.290 17.540 17.540 0.000   0 16.535
MQGQS7 25/09/2014 Put 39.290 0.180 0.180 0.000   0 0.270
MQGF99 25/09/2014 Call 39.300 16.635 16.635 0.000   0 15.620
MQGFJ9 25/09/2014 Put 39.300 0.180 0.180 0.000   0 0.270
MQGRV7 25/09/2014 Call 40.280 16.550 16.550 0.000   0 15.545
MQGRW7 25/09/2014 Put 40.280 0.210 0.210 0.000   550 0.300
MQGWY8 25/09/2014 Call 40.290 15.650 15.650 0.000   85 14.650
MQGWZ8 25/09/2014 Put 40.290 0.210 0.210 0.000   0 0.300
MQGVE7 25/09/2014 Call 41.260 15.570 15.570 0.000   0 14.570
MQGVF7 25/09/2014 Put 41.260 0.250 0.250 0.000   505 0.340
MQGWH7 25/09/2014 Call 42.240 14.595 14.595 0.000   0 13.590
MQGWI7 25/09/2014 Put 42.240 0.285 0.285 0.000   160 0.385
MQGL67 25/09/2014 Call 42.730 14.105 14.105 0.000   0 13.105
MQGL77 25/09/2014 Put 42.730 0.315 0.315 0.000   0 0.410
MQGZF7 25/09/2014 Call 43.220 13.615 13.615 0.000   0 12.615
MQGZG7 25/09/2014 Put 43.220 0.340 0.340 0.000   250 0.435
MQGKP7 25/09/2014 Call 43.710 13.130 13.130 0.000   0 12.130
MQGKQ7 25/09/2014 Put 43.710 0.370 0.370 0.000   0 0.465
MQGRM8 25/09/2014 Call 44.200 12.640 12.640 0.000   0 11.645
MQGRN8 25/09/2014 Put 44.200 0.400 0.400 0.000   262 0.505
MQGV87 25/09/2014 Call 44.210 11.880 11.880 0.000   77 10.975
MQGV97 25/09/2014 Put 44.210 0.400 0.400 0.000   35 0.500
MQGJD7 25/09/2014 Call 44.700 12.140 12.140 0.000   0 11.155
MQGJE7 25/09/2014 Put 44.700 0.430 0.430 0.000   250 0.545
MQGRI8 25/09/2014 Call 45.190 11.660 11.660 0.000   6 10.680
MQGRJ8 25/09/2014 Put 45.190 0.475 0.475 0.000   45 0.585
MQGVM7 25/09/2014 Call 45.200 10.975 10.975 0.000   0 10.095
MQGVA7 25/09/2014 Put 45.200 0.470 0.470 0.000   87 0.580
MQGJF7 25/09/2014 Call 45.680 11.175 11.175 0.000   0 10.200
MQGJG7 25/09/2014 Put 45.680 0.515 0.515 0.000   0 0.630
MQGRK8 25/09/2014 Call 46.170 10.690 10.690 0.000   100 9.725
MQGRL8 25/09/2014 Put 46.170 0.560 0.560 0.000   0 0.695
MQGVN7 25/09/2014 Call 46.180 10.100 10.100 0.000   0 9.245
MQGVW7 25/09/2014 Put 46.180 0.555 0.555 0.000   40 0.690
MQGJR7 25/09/2014 Call 46.660 10.215 10.215 0.000   0 9.265
MQGJS7 25/09/2014 Put 46.660 0.610 0.610 0.000   12 0.760
MQGTE8 25/09/2014 Call 47.150 9.740 9.740 0.000   86 8.805
MQGTF8 25/09/2014 Put 47.150 0.675 0.675 0.000   47 0.830
MQGVY7 25/09/2014 Call 47.160 9.240 9.240 0.000   0 8.415
MQGVX7 25/09/2014 Put 47.160 0.665 0.665 0.000   70 0.825
MQGJT7 25/09/2014 Call 47.640 9.270 9.270 0.000   0 8.350
MQGJU7 25/09/2014 Put 47.640 0.740 0.740 0.000   0 0.905
MQGX88 25/09/2014 Call 48.130 8.805 8.805 0.000   527 7.910
MQGX98 25/09/2014 Put 48.130 0.815 0.815 0.000   115 1.000
MQGVZ7 25/09/2014 Call 48.140 8.410 8.410 0.000   10 7.610
MQGW17 25/09/2014 Put 48.140 0.805 0.805 0.000   65 0.985
MQGJB7 25/09/2014 Call 48.630 8.345 8.345 0.000   0 7.475
MQGJC7 25/09/2014 Put 48.630 0.890 0.890 0.000   20 1.100
MQGZ98 25/09/2014 Call 49.120 7.900 7.900 0.000   27 7.045
MQGZA8 25/09/2014 Put 49.120 0.985 0.985 0.000   19 1.195
MQGW37 25/09/2014 Call 49.130 7.595 7.595 0.000   0 6.830
MQGW27 25/09/2014 Put 49.130 0.975 0.975 0.000   40 1.185
MQGG89 25/09/2014 Call 49.620 7.210 7.210 0.000   0 6.460
MQGG79 25/09/2014 Put 49.620 1.070 1.070 0.000   0 1.295
MQGG18 25/09/2014 Call 50.100 7.045 7.045 0.000   0 6.250
MQGFZ8 25/09/2014 Put 50.100 1.180 1.180 0.000   35 1.440
MQGG59 25/09/2014 Call 50.110 6.825 6.825 0.000   0 6.095
MQGG69 25/09/2014 Put 50.110 1.170 1.170 0.000   0 1.415
MQGG28 25/09/2014 Call 51.080 6.230 6.230 0.000   15 5.485
MQGG38 25/09/2014 Put 51.080 1.425 1.425 0.000   20 1.705
MQGUB8 25/09/2014 Call 51.090 6.095 6.095 5.940 118 0 5.400
MQGUA8 25/09/2014 Put 51.090 1.405 1.405 0.000   40 1.685
MQGG58 25/09/2014 Call 52.060 5.485 5.485 0.000   0 4.805
MQGG48 25/09/2014 Put 52.060 1.690 1.690 0.000   0 2.030
MQGUC8 25/09/2014 Call 52.070 5.400 5.400 0.000   0 4.745
MQGUD8 25/09/2014 Put 52.070 1.675 1.675 0.000   22 1.995
MQGG68 25/09/2014 Call 53.050 4.795 4.795 0.000   2,330 4.165
MQGG78 25/09/2014 Put 53.050 2.020 2.020 0.000   3,050 2.395
MQGUF8 25/09/2014 Call 53.060 4.740 4.740 0.000   16 4.130
MQGUE8 25/09/2014 Put 53.060 1.985 1.985 0.000 47 80 2.355
MQGG98 25/09/2014 Call 54.030 4.160 4.160 0.000   0 3.590
MQGG88 25/09/2014 Put 54.030 2.380 2.380 0.000   250 2.805
MQGC77 25/09/2014 Call 55.010 3.590 3.590 0.000   372 3.080
MQGC87 25/09/2014 Put 55.010 2.785 2.785 0.000   417 3.275
MQGMJ8 25/09/2014 Call 55.020 3.575 3.575 4.700 47 77 3.065
MQGMF8 25/09/2014 Put 55.020 2.740 2.740 0.000   261 3.210
MQGLZ7 25/09/2014 Call 55.990 3.085 3.085 0.000   756 2.610
MQGM17 25/09/2014 Put 55.990 3.255 3.255 0.000   760 3.780
MQGZL8 25/09/2014 Call 56.480 2.845 2.845 0.000   0 2.405
MQGZK8 25/09/2014 Put 56.480 3.500 3.500 0.000   8 4.070
MQGZM8 25/09/2014 Call 56.980 2.605 2.605 0.000   86 2.200
MQGZN8 25/09/2014 Put 56.980 3.765 3.765 0.000   0 4.365
MQGS67 25/09/2014 Call 57.960 2.205 2.205 0.000   13 1.840
MQGS77 25/09/2014 Put 57.960 4.340 4.340 0.000   0 4.990
MQGTB7 25/09/2014 Call 58.940 1.845 1.845 0.000   765 1.515
MQGTC7 25/09/2014 Put 58.940 4.965 4.965 0.000   0 5.660
MQGKK7 25/09/2014 Call 58.950 1.835 1.835 0.000   10 1.520
MQGKJ7 25/09/2014 Put 58.950 4.855 4.855 0.000   75 5.535
MQGKL7 25/09/2014 Call 59.490 1.655 1.655 0.000   0 1.365
MQGKM7 25/09/2014 Put 59.490 5.210 5.210 0.000   0 5.915
MQGU47 25/09/2014 Call 59.920 1.515 1.515 0.000   1,540 1.255
MQGU57 25/09/2014 Put 59.920 5.635 5.635 0.000   36 6.395
MQGKH7 25/09/2014 Call 59.930 1.520 1.520 0.000   104 1.250
MQGKI7 25/09/2014 Put 59.930 5.505 5.505 0.000   0 6.235
MQGUV7 25/09/2014 Call 60.900 1.250 1.250 0.000   75 1.025
MQGV77 25/09/2014 Put 60.900 6.365 6.365 0.000   0 7.165
MQGKL8 25/09/2014 Call 61.890 1.010 1.010 0.000   10 0.835
MQGKM8 25/09/2014 Put 61.890 7.140 7.140 0.000   0 7.990
MQGLG8 25/09/2014 Call 62.870 0.815 0.815 0.000   0 0.680
MQGLH8 25/09/2014 Put 62.870 7.955 7.955 0.000   0 8.840
MQGM78 25/09/2014 Call 63.850 0.655 0.655 0.000   0 0.545
MQGM68 25/09/2014 Put 63.850 8.805 8.805 0.000   0 9.715
MQGM88 25/09/2014 Call 64.830 0.510 0.510 0.000   430 0.440
MQGM98 25/09/2014 Put 64.830 9.690 9.690 0.000   0 10.625
MQGMB8 25/09/2014 Call 65.820 0.405 0.405 0.000   310 0.345
MQGMA8 25/09/2014 Put 65.820 10.605 10.605 0.000   0 11.560
MQGMD8 25/09/2014 Call 68.760 0.190 0.190 0.000   680 0.170
MQGME8 25/09/2014 Put 68.760 13.415 13.415 0.000   0 14.420
MQGXJ7 18/12/2014 Call 0.010 54.935 54.935 0.000   150 53.915
MQGR87 18/12/2014 Call 19.650 37.150 37.150 0.000   1,007 36.140
MQGR77 18/12/2014 Put 19.650 0.045 0.045 0.000   1,007 0.050
MQGY68 18/12/2014 Call 20.630 36.170 36.170 0.000 6 0 35.165
MQGY78 18/12/2014 Put 20.630 0.050 0.050 0.000 6 100 0.055
MQGW98 18/12/2014 Call 21.610 35.195 35.195 0.000   0 34.185
MQGWA8 18/12/2014 Put 21.610 0.055 0.055 0.000   0 0.060
MQGWD8 18/12/2014 Call 22.590 34.215 34.215 0.000   0 33.205
MQGWE8 18/12/2014 Put 22.590 0.060 0.060 0.000   0 0.070
MQGWB8 18/12/2014 Call 23.580 33.225 33.225 0.000   0 32.220
MQGWC8 18/12/2014 Put 23.580 0.065 0.065 0.000   0 0.080
MQGSM8 18/12/2014 Call 23.590 31.455 31.455 0.000   17 30.210
MQGSL8 18/12/2014 Put 23.590 0.065 0.065 0.000   0 0.080
MQGUW7 18/12/2014 Call 24.560 32.245 32.245 0.000   0 31.240
MQGUX7 18/12/2014 Put 24.560 0.075 0.075 0.000   120 0.090
MQGW78 18/12/2014 Call 25.540 31.270 31.270 0.000   0 30.260
MQGW88 18/12/2014 Put 25.540 0.085 0.085 0.000   0 0.105
MQGW58 18/12/2014 Call 26.520 30.290 30.290 0.000   0 29.285
MQGW68 18/12/2014 Put 26.520 0.095 0.095 0.000   20 0.125
MQGW38 18/12/2014 Call 27.510 29.305 29.305 0.000   0 28.295
MQGW48 18/12/2014 Put 27.510 0.110 0.110 0.000   157 0.140
MQGSO8 18/12/2014 Call 27.520 27.625 27.625 0.000   0 26.280
MQGSN8 18/12/2014 Put 27.520 0.110 0.110 0.000   0 0.140
MQGWF8 18/12/2014 Call 28.490 28.325 28.325 0.000   0 27.315
MQGWG8 18/12/2014 Put 28.490 0.125 0.125 0.000   2 0.160
MQGUY7 18/12/2014 Call 29.470 27.350 27.350 0.000   0 26.335
MQGUZ7 18/12/2014 Put 29.470 0.140 0.140 0.000   140 0.185
MQGWT8 18/12/2014 Call 30.450 26.370 26.370 0.000   450 25.360
MQGWU8 18/12/2014 Put 30.450 0.150 0.150 0.000   540 0.210
MQGZQ8 18/12/2014 Call 30.460 24.760 24.760 0.000   0 23.380
MQGZR8 18/12/2014 Put 30.460 0.155 0.155 0.000   0 0.210
MQGLD9 18/12/2014 Call 31.430 25.395 25.395 0.000   0 24.380
MQGLE9 18/12/2014 Put 31.430 0.170 0.170 0.000   79 0.235
MQGZT8 18/12/2014 Call 31.440 23.815 23.815 0.000   0 22.420
MQGZS8 18/12/2014 Put 31.440 0.170 0.170 0.000   0 0.235
MQGMN9 18/12/2014 Call 32.420 24.410 24.410 0.000   0 23.390
MQGMO9 18/12/2014 Put 32.420 0.190 0.190 0.000   576 0.260
MQGZU8 18/12/2014 Call 32.430 22.860 22.860 0.000   0 21.450
MQGZV8 18/12/2014 Put 32.430 0.190 0.190 0.000   0 0.265
MQGR49 18/12/2014 Call 33.400 23.430 23.430 0.000   0 22.415
MQGR59 18/12/2014 Put 33.400 0.215 0.215 0.000   0 0.300
MQGV17 18/12/2014 Call 34.380 22.455 22.455 0.000   70 21.435
MQGV27 18/12/2014 Put 34.380 0.235 0.235 0.000   545 0.335
MQGXY9 18/12/2014 Call 35.360 21.475 21.475 0.000   0 20.455
MQGXZ9 18/12/2014 Put 35.360 0.265 0.265 0.000   10 0.370
MQGF87 18/12/2014 Call 36.350 20.490 20.490 0.000   0 19.470
MQGF97 18/12/2014 Put 36.350 0.300 0.300 0.000   0 0.415
MQGIY7 18/12/2014 Call 37.330 19.510 19.510 0.000   0 18.490
MQGIZ7 18/12/2014 Put 37.330 0.335 0.335 0.000   32 0.470
MQGNK7 18/12/2014 Call 38.310 18.530 18.530 0.000   0 17.515
MQGNL7 18/12/2014 Put 38.310 0.380 0.380 0.000   10 0.520
MQGV37 18/12/2014 Call 39.290 17.555 17.555 0.000   20 16.535
MQGV47 18/12/2014 Put 39.290 0.435 0.435 0.000   175 0.585
MQGRX7 18/12/2014 Call 40.280 16.570 16.570 0.000   0 15.550
MQGRY7 18/12/2014 Put 40.280 0.495 0.495 0.000   0 0.665
MQGVG7 18/12/2014 Call 41.260 15.600 15.600 0.000   0 14.580
MQGVH7 18/12/2014 Put 41.260 0.575 0.575 0.000   1,350 0.745
MQGWJ7 18/12/2014 Call 42.240 14.630 14.630 0.000   0 13.620
MQGWK7 18/12/2014 Put 42.240 0.670 0.670 0.000   37 0.845
MQGGP7 18/12/2014 Call 43.220 13.665 13.665 0.000   1,350 12.660
MQGGO7 18/12/2014 Put 43.220 0.765 0.765 0.000   90 0.970
MQGYD8 18/12/2014 Call 43.230 12.440 12.440 0.000   0 11.425
MQGYA8 18/12/2014 Put 43.230 0.765 0.765 0.000   0 0.955
MQGV57 18/12/2014 Call 44.200 12.705 12.705 0.000   0 11.730
MQGV67 18/12/2014 Put 44.200 0.900 0.900 0.000   400 1.095
MQGYE8 18/12/2014 Call 44.210 11.555 11.555 0.000   0 10.600
MQGYF8 18/12/2014 Put 44.210 0.890 0.890 0.000   20 1.090
MQGYH8 18/12/2014 Call 44.710 11.115 11.115 0.000   0 10.190
MQGYG8 18/12/2014 Put 44.710 0.960 0.960 0.000   10 1.170
MQGG97 18/12/2014 Call 45.190 11.755 11.755 0.000   130 10.800
MQGG87 18/12/2014 Put 45.190 1.040 1.040 0.000   1,260 1.270
MQGYI8 18/12/2014 Call 45.200 10.690 10.690 0.000   25 9.795
MQGYJ8 18/12/2014 Put 45.200 1.030 1.030 0.000   0 1.255
MQGYN8 18/12/2014 Call 45.690 10.270 10.270 0.000   0 9.405
MQGYK8 18/12/2014 Put 45.690 1.110 1.110 0.000   0 1.345
MQGJO7 18/12/2014 Call 46.170 10.835 10.835 0.000   34 9.930
MQGJN7 18/12/2014 Put 46.170 1.210 1.210 0.000   826 1.450
MQGYO8 18/12/2014 Call 46.180 9.855 9.855 0.000   0 9.020
MQGYP8 18/12/2014 Put 46.180 1.195 1.195 0.000   0 1.440
MQGGQ7 18/12/2014 Call 47.150 9.930 9.930 0.000   5 9.070
MQGGR7 18/12/2014 Put 47.150 1.395 1.395 0.000   452 1.670
MQGM28 18/12/2014 Call 47.640 9.505 9.505 0.000   0 8.675
MQGM38 18/12/2014 Put 47.640 1.490 1.490 0.000   0 1.790
MQGQI8 18/12/2014 Call 47.650 8.670 8.670 0.000   0 7.910
MQGQJ8 18/12/2014 Put 47.650 1.480 1.480 0.000   100 1.770
MQGJP7 18/12/2014 Call 48.130 9.085 9.085 0.000   0 8.285
MQGJQ7 18/12/2014 Put 48.130 1.605 1.605 0.000   31 1.915
MQGQL8 18/12/2014 Call 48.140 8.290 8.290 0.000   0 7.555
MQGQK8 18/12/2014 Put 48.140 1.590 1.590 0.000   20 1.895
MQGLK7 18/12/2014 Call 48.630 8.665 8.665 0.000   0 7.885
MQGLL7 18/12/2014 Put 48.630 1.730 1.730 0.000   0 2.040
MQGQM8 18/12/2014 Call 48.640 7.915 7.915 0.000   0 7.200
MQGQN8 18/12/2014 Put 48.640 1.705 1.705 0.000   100 2.025
MQGGK7 18/12/2014 Call 49.120 8.255 8.255 0.000   71 7.495
MQGGL7 18/12/2014 Put 49.120 1.855 1.855 0.000   512 2.185
MQGGL8 18/12/2014 Call 50.100 7.495 7.495 0.000   100 6.795
MQGGK8 18/12/2014 Put 50.100 2.125 2.125 0.000   299 2.500
MQGGM8 18/12/2014 Call 51.080 6.775 6.775 0.000   400 6.105
MQGGN8 18/12/2014 Put 51.080 2.445 2.445 0.000   1,233 2.825
MQGGP8 18/12/2014 Call 52.060 6.105 6.105 0.000   67 5.485
MQGGO8 18/12/2014 Put 52.060 2.780 2.780 0.000   358 3.215
MQGGQ8 18/12/2014 Call 53.050 5.470 5.470 0.000   108 4.875
MQGGR8 18/12/2014 Put 53.050 3.185 3.185 0.000   530 3.620
MQGGT8 18/12/2014 Call 54.030 4.885 4.885 0.000   132 4.340
MQGGS8 18/12/2014 Put 54.030 3.595 3.595 23.660 149 476 4.090
MQGC97 18/12/2014 Call 55.010 4.340 4.340 0.000   0 3.820
MQGCF7 18/12/2014 Put 55.010 4.080 4.080 0.000 149 621 4.580
MQGCO9 18/12/2014 Call 55.990 3.835 3.835 0.000   400 3.370
MQGCN9 18/12/2014 Put 55.990 4.570 4.570 0.000   400 5.140
MQGCP9 18/12/2014 Call 56.980 3.370 3.370 0.000   773 2.930
MQGCQ9 18/12/2014 Put 56.980 5.140 5.140 0.000   30 5.720
MQGCS9 18/12/2014 Call 57.960 2.945 2.945 0.000   31 2.565
MQGCR9 18/12/2014 Put 57.960 5.710 5.710 0.000   0 6.360
MQGDR8 18/12/2014 Call 58.940 2.565 2.565 0.000   32 2.210
MQGDS8 18/12/2014 Put 58.940 6.345 6.345 0.000   0 7.015
MQGCO8 18/12/2014 Call 59.920 2.220 2.220 0.000   278 1.925
MQGCP8 18/12/2014 Put 59.920 6.990 6.990 0.000   0 7.725
MQGCR8 18/12/2014 Call 60.900 1.915 1.915 0.000   55 1.655
MQGCQ8 18/12/2014 Put 60.900 7.695 7.695 0.000   0 8.455
MQGCS8 18/12/2014 Call 61.890 1.650 1.650 0.000   0 1.430
MQGCT8 18/12/2014 Put 61.890 8.425 8.425 0.000   0 9.230
MQGCV8 18/12/2014 Call 62.870 1.415 1.415 0.000   0 1.230
MQGCU8 18/12/2014 Put 62.870 9.185 9.185 0.000   0 10.020
MQGCW8 18/12/2014 Call 63.850 1.220 1.220 0.000   0 1.055
MQGCX8 18/12/2014 Put 63.850 9.975 9.975 0.000   366 10.835
MQGCZ8 18/12/2014 Call 64.830 1.040 1.040 0.000   0 0.915
MQGCY8 18/12/2014 Put 64.830 10.785 10.785 0.000   108 11.680
MQGJN8 18/12/2014 Call 78.590 0.120 0.120 0.000 6 210 0.115
MQGJO8 18/12/2014 Put 78.590 23.520 23.520 0.000 9 384 24.545
MQGJQ8 18/12/2014 Call 84.480 0.055 0.055 0.000   1,047 0.045
MQGJP8 18/12/2014 Put 84.480 29.270 29.270 0.000   1,007 30.290
MQGD88 18/12/2014 Call 88.410 0.035 0.035 0.000   450 0.025
MQGD78 18/12/2014 Put 88.410 33.135 33.135 0.000   450 34.145
MQGD58 18/12/2014 Call 98.230 0.010 0.010 0.000   0 0.005
MQGD68 18/12/2014 Put 98.230 42.880 42.880 0.000   108 43.865
MQGEV9 26/03/2015 Call 0.010 55.340 55.340 0.000   0 54.305
MQGJM8 26/03/2015 Call 31.430 25.385 25.385 0.000   0 24.375
MQGJV8 26/03/2015 Put 31.430 0.220 0.220 0.000   0 0.370
MQGJ98 26/03/2015 Call 32.420 24.400 24.400 0.000   0 23.390
MQGJA8 26/03/2015 Put 32.420 0.265 0.265 0.000   0 0.375
MQGIU8 26/03/2015 Call 33.400 23.420 23.420 0.000   0 22.410
MQGIV8 26/03/2015 Put 33.400 0.325 0.325 0.000   0 0.410
MQGIS8 26/03/2015 Call 34.380 22.445 22.445 0.000   0 21.430
MQGIT8 26/03/2015 Put 34.380 0.365 0.365 0.000   0 0.475
MQGJ38 26/03/2015 Call 35.360 21.470 21.470 0.000   0 20.455
MQGJ48 26/03/2015 Put 35.360 0.395 0.395 0.000   0 0.540
MQGJ18 26/03/2015 Call 36.350 20.480 20.480 0.000   0 19.465
MQGJ28 26/03/2015 Put 36.350 0.445 0.445 0.000   0 0.605
MQGJ78 26/03/2015 Call 37.330 19.510 19.510 0.000   0 18.490
MQGJ88 26/03/2015 Put 37.330 0.500 0.500 0.000   0 0.685
MQGJ58 26/03/2015 Call 38.310 18.535 18.535 0.000   0 17.515
MQGJ68 26/03/2015 Put 38.310 0.565 0.565 0.000   0 0.770
MQGIY8 26/03/2015 Call 39.290 17.560 17.560 0.000   0 16.545
MQGIZ8 26/03/2015 Put 39.290 0.650 0.650 0.000   0 0.855
MQGIW8 26/03/2015 Call 40.280 16.580 16.580 0.000   0 15.575
MQGIX8 26/03/2015 Put 40.280 0.750 0.750 0.000   0 0.955
MQGJY8 26/03/2015 Call 41.260 15.610 15.610 0.000   0 14.615
MQGJZ8 26/03/2015 Put 41.260 0.850 0.850 0.000   0 1.070
MQGMH8 26/03/2015 Call 42.240 14.650 14.650 0.000   0 13.680
MQGMI8 26/03/2015 Put 42.240 0.980 0.980 0.000   0 1.190
MQGRS8 26/03/2015 Call 43.220 13.710 13.710 0.000   0 12.765
MQGRT8 26/03/2015 Put 43.220 1.120 1.120 0.000   46 1.325
MQGRO8 26/03/2015 Call 44.200 12.795 12.795 0.000   0 11.865
MQGRP8 26/03/2015 Put 44.200 1.270 1.270 0.000   0 1.500
MQGRU8 26/03/2015 Call 45.190 11.885 11.885 0.000   0 11.020
MQGRV8 26/03/2015 Put 45.190 1.465 1.465 0.000   0 1.690
MQGRW8 26/03/2015 Call 46.170 11.050 11.050 0.000   50 10.200
MQGRX8 26/03/2015 Put 46.170 1.660 1.660 0.000   0 1.920
MQGTG8 26/03/2015 Call 47.150 10.230 10.230 0.000   0 9.445
MQGTH8 26/03/2015 Put 47.150 1.895 1.895 0.000   0 2.175
MQGXA8 26/03/2015 Call 48.130 9.475 9.475 0.000   50 8.710
MQGXB8 26/03/2015 Put 48.130 2.155 2.155 0.000   0 2.445
MQGG39 26/03/2015 Call 48.630 9.100 9.100 0.000   0 8.360
MQGG49 26/03/2015 Put 48.630 2.290 2.290 0.000   0 2.615
MQGZB8 26/03/2015 Call 49.120 8.735 8.735 0.000   0 8.030
MQGZC8 26/03/2015 Put 49.120 2.430 2.430 0.000   0 2.780
MQGDR9 26/03/2015 Call 50.100 8.065 8.065 0.000   0 7.390
MQGDS9 26/03/2015 Put 50.100 2.765 2.765 0.000   0 3.105
MQGBI9 26/03/2015 Call 51.080 7.415 7.415 0.000   0 6.790
MQGBJ9 26/03/2015 Put 51.080 3.105 3.105 0.000   0 3.475
MQGDT9 26/03/2015 Call 52.060 6.805 6.805 0.000   0 6.235
MQGDU9 26/03/2015 Put 52.060 3.490 3.490 0.000   6 3.875
MQGCI7 26/03/2015 Call 53.050 6.240 6.240 0.000   0 5.685
MQGCJ7 26/03/2015 Put 53.050 3.910 3.910 0.000   120 4.285
MQGDZ9 26/03/2015 Call 54.030 5.680 5.680 0.000   0 5.200
MQGE19 26/03/2015 Put 54.030 4.330 4.330 0.000   0 4.760
MQGCG7 26/03/2015 Call 55.010 5.190 5.190 0.000   80 4.720
MQGCH7 26/03/2015 Put 55.010 4.820 4.820 0.000   10 5.245
MQGDP9 26/03/2015 Call 55.990 4.705 4.705 0.000   0 4.260
MQGDQ9 26/03/2015 Put 55.990 5.315 5.315 0.000   0 5.780
MQGFH7 26/03/2015 Call 56.980 4.240 4.240 0.000   50 3.840
MQGFI7 26/03/2015 Put 56.980 5.850 5.850 0.000   200 6.355
MQGDX9 26/03/2015 Call 57.960 3.825 3.825 0.000   0 3.415
MQGDY9 26/03/2015 Put 57.960 6.415 6.415 0.000   0 6.950
MQGMQ7 26/03/2015 Call 58.940 3.400 3.400 0.000   0 3.050
MQGMR7 26/03/2015 Put 58.940 6.990 6.990 0.000   0 7.605
MQGE29 26/03/2015 Call 59.920 3.040 3.040 0.000   0 2.695
MQGE39 26/03/2015 Put 59.920 7.625 7.625 0.000   0 8.265
MQGTD7 26/03/2015 Call 60.900 2.680 2.680 0.000   0 2.370
MQGTE7 26/03/2015 Put 60.900 8.265 8.265 0.000   0 8.955
MQGE49 26/03/2015 Call 61.890 2.355 2.355 0.000   0 2.090
MQGE59 26/03/2015 Put 61.890 8.940 8.940 0.000   0 9.680
MQGYE7 26/03/2015 Call 62.870 2.075 2.075 0.000   0 1.820
MQGYF7 26/03/2015 Put 62.870 9.645 9.645 0.000   0 10.400
MQGDN9 26/03/2015 Call 63.850 1.790 1.790 0.000   0 1.625
MQGDO9 26/03/2015 Put 63.850 10.355 10.355 0.000   0 11.185
MQGTZ8 26/03/2015 Call 64.830 1.550 1.550 0.000   40 1.435
MQGU18 26/03/2015 Put 64.830 11.105 11.105 0.000   0 11.985
MQGFH9 25/06/2015 Call 19.650 37.145 37.145 0.000   0 36.140
MQGFI9 25/06/2015 Put 19.650 0.045 0.045 0.000   0 0.055
MQGEL9 25/06/2015 Call 20.630 36.165 36.165 0.000   0 35.165
MQGEM9 25/06/2015 Put 20.630 0.060 0.060 0.000   0 0.070
MQGD69 25/06/2015 Call 21.610 35.190 35.190 0.000   0 34.185
MQGD79 25/06/2015 Put 21.610 0.075 0.075 0.000   0 0.085
MQGCT9 25/06/2015 Call 22.590 34.210 34.210 0.000   0 33.205
MQGCU9 25/06/2015 Put 22.590 0.090 0.090 0.000   0 0.105
MQGCV9 25/06/2015 Call 23.580 33.220 33.220 0.000   0 32.215
MQGCW9 25/06/2015 Put 23.580 0.115 0.115 0.000   56 0.130
MQGCJ9 25/06/2015 Call 24.560 32.240 32.240 0.000   0 31.240
MQGCK9 25/06/2015 Put 24.560 0.140 0.140 0.000   54 0.155
MQGCL9 25/06/2015 Call 25.540 31.265 31.265 0.000   0 30.260
MQGCM9 25/06/2015 Put 25.540 0.165 0.165 0.000   8 0.190
MQGD29 25/06/2015 Call 26.520 30.285 30.285 0.000   0 29.290
MQGD39 25/06/2015 Put 26.520 0.200 0.200 0.000   28 0.225
MQGD49 25/06/2015 Call 27.510 29.300 29.300 0.000   0 28.305
MQGD59 25/06/2015 Put 27.510 0.240 0.240 0.000   0 0.265
MQGCZ9 25/06/2015 Call 28.490 28.330 28.330 0.000   0 27.340
MQGD19 25/06/2015 Put 28.490 0.275 0.275 0.000   2 0.315
MQGCX9 25/06/2015 Call 29.470 27.365 27.365 0.000   0 26.395
MQGCY9 25/06/2015 Put 29.470 0.325 0.325 0.000   20 0.365
MQGDV9 25/06/2015 Call 30.450 26.410 26.410 0.000   0 25.455
MQGDW9 25/06/2015 Put 30.450 0.375 0.375 0.000   24 0.415
MQGLF9 25/06/2015 Call 31.430 25.490 25.490 0.000   0 24.520
MQGLG9 25/06/2015 Put 31.430 0.425 0.425 0.000   0 0.485
MQGMP9 25/06/2015 Call 32.420 24.560 24.560 0.000   0 23.630
MQGMQ9 25/06/2015 Put 32.420 0.500 0.500 0.000   0 0.555
MQGJD9 25/06/2015 Call 33.400 23.650 23.650 0.000   0 22.740
MQGJE9 25/06/2015 Put 33.400 0.570 0.570 0.000   0 0.630
MQGJG9 25/06/2015 Call 34.380 22.785 22.785 21.200 3 20 21.870
MQGJF9 25/06/2015 Put 34.380 0.635 0.635 0.000   56 0.715
MQGY19 25/06/2015 Call 35.360 21.940 21.940 0.000   0 21.035
MQGY29 25/06/2015 Put 35.360 0.725 0.725 0.000   0 0.815
MQGFF7 25/06/2015 Call 36.350 21.085 21.085 0.000   0 20.210
MQGFG7 25/06/2015 Put 36.350 0.825 0.825 0.000   0 0.910
MQGJ17 25/06/2015 Call 37.330 20.270 20.270 0.000   0 19.390
MQGJ27 25/06/2015 Put 37.330 0.915 0.915 0.000   0 1.020
MQGJI9 25/06/2015 Call 38.310 19.465 19.465 0.000   0 18.590
MQGJH9 25/06/2015 Put 38.310 1.025 1.025 0.000   0 1.150
MQGJJ9 25/06/2015 Call 39.290 18.675 18.675 0.000   0 17.825
MQGJK9 25/06/2015 Put 39.290 1.155 1.155 0.000   0 1.280
MQGRZ7 25/06/2015 Call 40.280 17.895 17.895 0.000   0 17.050
MQGS17 25/06/2015 Put 40.280 1.280 1.280 0.000   0 1.415
MQGVI7 25/06/2015 Call 41.260 17.130 17.130 0.000   400 16.300
MQGVJ7 25/06/2015 Put 41.260 1.415 1.415 0.000   0 1.585
MQGWL7 25/06/2015 Call 42.240 16.380 16.380 0.000   0 15.555
MQGWM7 25/06/2015 Put 42.240 1.580 1.580 0.000   200 1.750
MQGZH7 25/06/2015 Call 43.220 15.635 15.635 0.000   400 14.825
MQGZI7 25/06/2015 Put 43.220 1.745 1.745 0.000   0 1.925
MQGS78 25/06/2015 Call 44.200 14.900 14.900 0.000   3,500 14.115
MQGS88 25/06/2015 Put 44.200 1.910 1.910 0.000   0 2.140
MQGS58 25/06/2015 Call 45.190 14.175 14.175 0.000   0 13.405
MQGS68 25/06/2015 Put 45.190 2.125 2.125 0.000   0 2.355
MQGS38 25/06/2015 Call 46.170 13.475 13.475 0.000   0 12.720
MQGS48 25/06/2015 Put 46.170 2.335 2.335 0.000   0 2.570
MQGTI8 25/06/2015 Call 47.150 12.785 12.785 0.000   0 12.025
MQGTJ8 25/06/2015 Put 47.150 2.545 2.545 0.000   0 2.840
MQGXC8 25/06/2015 Call 48.130 12.085 12.085 0.000   0 11.365
MQGXD8 25/06/2015 Put 48.130 2.810 2.810 0.000   0 3.105
MQGZD8 25/06/2015 Call 49.120 11.415 11.415 0.000   0 10.715
MQGZE8 25/06/2015 Put 49.120 3.075 3.075 0.000   0 3.395
MQGBK9 25/06/2015 Call 51.080 10.130 10.130 0.000   0 9.450
MQGBL9 25/06/2015 Put 51.080 3.675 3.675 0.000   0 4.045
MQGCK7 25/06/2015 Call 53.050 8.870 8.870 0.000   0 8.245
MQGCL7 25/06/2015 Put 53.050 4.365 4.365 0.000   0 4.810
MQGCM7 25/06/2015 Call 55.010 7.700 7.700 0.000   0 7.105
MQGCN7 25/06/2015 Put 55.010 5.150 5.150 0.000   0 5.675
MQGFP7 25/06/2015 Call 56.980 6.570 6.570 0.000   750 6.040
MQGFQ7 25/06/2015 Put 56.980 6.065 6.065 0.000   0 6.670
MQGMS7 25/06/2015 Call 58.940 5.540 5.540 0.000   0 5.035
MQGMT7 25/06/2015 Put 58.940 7.115 7.115 0.000   0 7.790
MQGTF7 25/06/2015 Call 60.900 4.570 4.570 0.000   0 4.140
MQGTG7 25/06/2015 Put 60.900 8.300 8.300 0.000   0 9.050
MQGYG7 25/06/2015 Call 62.870 3.675 3.675 0.000   0 3.305
MQGYH7 25/06/2015 Put 62.870 9.645 9.645 0.000   0 10.460
MQGU28 25/06/2015 Call 64.830 2.900 2.900 0.000   0 2.560
MQGU38 25/06/2015 Put 64.830 11.130 11.130 0.000   0 12.000
MQGFO9 25/06/2015 Call 66.800 2.195 2.195 0.000   0 1.930
MQGFP9 25/06/2015 Put 66.800 12.745 12.745 0.000   0 13.680
MQGL47 24/09/2015 Call 42.240 14.835 14.835 0.000   0 13.940
MQGL57 24/09/2015 Put 42.240 1.665 1.665 0.000   0 1.840
MQGKR7 24/09/2015 Call 43.220 14.030 14.030 0.000   0 13.150
MQGKS7 24/09/2015 Put 43.220 1.885 1.885 0.000   0 2.090
MQGJV7 24/09/2015 Call 44.200 13.250 13.250 0.000   0 12.415
MQGJW7 24/09/2015 Put 44.200 2.140 2.140 0.000   0 2.370
MQGJX7 24/09/2015 Call 45.190 12.520 12.520 0.000   0 11.695
MQGJY7 24/09/2015 Put 45.190 2.420 2.420 0.000   0 2.650
MQGJZ7 24/09/2015 Call 46.170 11.815 11.815 0.000   0 11.040
MQGK17 24/09/2015 Put 46.170 2.700 2.700 0.000   0 2.975
MQGK47 24/09/2015 Call 47.150 11.160 11.160 0.000   0 10.405
MQGK57 24/09/2015 Put 47.150 3.025 3.025 0.000   0 3.320
MQGK27 24/09/2015 Call 48.130 10.525 10.525 0.000   0 9.775
MQGK37 24/09/2015 Put 48.130 3.370 3.370 0.000   0 3.670
MQGKA7 24/09/2015 Call 49.120 9.895 9.895 0.000   0 9.200
MQGKB7 24/09/2015 Put 49.120 3.720 3.720 0.000   0 4.070
MQGK67 24/09/2015 Call 51.080 8.770 8.770 0.000   0 8.095
MQGK77 24/09/2015 Put 51.080 4.530 4.530 0.000   0 4.905
MQGKC7 24/09/2015 Call 53.050 7.710 7.710 0.000   0 7.110
MQGKD7 24/09/2015 Put 53.050 5.415 5.415 0.000   0 5.865
MQGK87 24/09/2015 Call 55.010 6.770 6.770 0.000   0 6.180
MQGK97 24/09/2015 Put 55.010 6.395 6.395 0.000   0 6.890
MQGM27 24/09/2015 Call 56.980 5.905 5.905 0.000   0 5.395
MQGM37 24/09/2015 Put 56.980 7.490 7.490 0.000   0 8.025
MQGMU7 24/09/2015 Call 58.940 5.120 5.120 0.000   0 4.650
MQGMV7 24/09/2015 Put 58.940 8.645 8.645 0.000   0 9.255
MQGTH7 24/09/2015 Call 60.900 4.435 4.435 0.000   0 4.010
MQGTI7 24/09/2015 Put 60.900 9.905 9.905 0.000   0 10.545
MQGYI7 24/09/2015 Call 62.870 3.795 3.795 0.000   0 3.425
MQGYJ7 24/09/2015 Put 62.870 11.255 11.255 0.000   0 11.945
MQGU48 24/09/2015 Call 64.830 3.260 3.260 0.000   0 2.915
MQGU58 24/09/2015 Put 64.830 12.655 12.655 0.000   0 13.405
MQGFQ9 24/09/2015 Call 66.800 2.755 2.755 0.000   0 2.465
MQGFR9 24/09/2015 Put 66.800 14.160 14.160 0.000   0 14.930
MQGP17 17/12/2015 Call 30.450 26.360 26.360 0.000   0 25.350
MQGP27 17/12/2015 Put 30.450 0.375 0.375 0.000   0 0.430
MQGP37 17/12/2015 Call 31.430 25.380 25.380 0.000   0 24.370
MQGP47 17/12/2015 Put 31.430 0.465 0.465 0.000   0 0.520
MQGPL7 17/12/2015 Call 32.420 24.395 24.395 0.000   0 23.385
MQGPM7 17/12/2015 Put 32.420 0.555 0.555 0.000   0 0.610
MQGPP7 17/12/2015 Call 33.400 23.415 23.415 0.000   0 22.405
MQGPQ7 17/12/2015 Put 33.400 0.655 0.655 0.000   0 0.735
MQGPR7 17/12/2015 Call 34.380 22.435 22.435 0.000   0 21.425
MQGPS7 17/12/2015 Put 34.380 0.780 0.780 0.000   0 0.860
MQGPN7 17/12/2015 Call 35.360 21.460 21.460 0.000   0 20.445
MQGPO7 17/12/2015 Put 35.360 0.900 0.900 0.000   0 1.000
MQGP97 17/12/2015 Call 36.350 20.470 20.470 0.000   0 19.460
MQGPK7 17/12/2015 Put 36.350 1.055 1.055 0.000   0 1.165
MQGP77 17/12/2015 Call 37.330 19.490 19.490 0.000   0 18.480
MQGP87 17/12/2015 Put 37.330 1.220 1.220 0.000   0 1.335
MQGP57 17/12/2015 Call 38.310 18.510 18.510 0.000   0 17.520
MQGP67 17/12/2015 Put 38.310 1.385 1.385 0.000   0 1.530
MQGQT7 17/12/2015 Call 39.290 17.565 17.565 0.000   0 16.575
MQGQU7 17/12/2015 Put 39.290 1.590 1.590 0.000   0 1.745
MQGS27 17/12/2015 Call 40.280 16.610 16.610 0.000   0 15.665
MQGS37 17/12/2015 Put 40.280 1.810 1.810 0.000   0 1.970
MQGVK7 17/12/2015 Call 41.260 15.745 15.745 0.000   0 14.825
MQGVL7 17/12/2015 Put 41.260 2.030 2.030 0.000   0 2.225
MQGWN7 17/12/2015 Call 42.240 14.905 14.905 0.000   0 14.015
MQGWO7 17/12/2015 Put 42.240 2.295 2.295 0.000   0 2.500
MQGZJ7 17/12/2015 Call 43.220 14.130 14.130 0.000   0 13.280
MQGZK7 17/12/2015 Put 43.220 2.570 2.570 0.000   0 2.780
MQGS98 17/12/2015 Call 44.200 13.400 13.400 0.000   0 12.580
MQGSA8 17/12/2015 Put 44.200 2.850 2.850 0.000   0 3.090
MQGSD8 17/12/2015 Call 45.190 12.710 12.710 0.000   0 11.925
MQGSE8 17/12/2015 Put 45.190 3.170 3.170 0.000   0 3.440
MQGSB8 17/12/2015 Call 46.170 12.060 12.060 0.000   0 11.280
MQGSC8 17/12/2015 Put 46.170 3.515 3.515 0.000   0 3.785
MQGTK8 17/12/2015 Call 47.150 11.420 11.420 0.000   0 10.685
MQGTL8 17/12/2015 Put 47.150 3.860 3.860 0.000   0 4.155
MQGXF8 17/12/2015 Call 48.130 10.830 10.830 0.000   0 10.120
MQGXG8 17/12/2015 Put 48.130 4.230 4.230 0.000   0 4.570
MQGZF8 17/12/2015 Call 49.120 10.255 10.255 0.000   0 9.545
MQGZG8 17/12/2015 Put 49.120 4.650 4.650 0.000   0 4.985
MQGBM9 17/12/2015 Call 51.080 9.160 9.160 0.000   0 8.525
MQGBO9 17/12/2015 Put 51.080 5.480 5.480 0.000   500 5.895
MQGCO7 17/12/2015 Call 53.050 8.180 8.180 0.000   0 7.575
MQGCP7 17/12/2015 Put 53.050 6.455 6.455 0.000   0 6.875
MQGCQ7 17/12/2015 Call 55.010 7.270 7.270 0.000   0 6.725
MQGCR7 17/12/2015 Put 55.010 7.470 7.470 0.000   0 7.965
MQGFR7 17/12/2015 Call 56.980 6.465 6.465 0.000   0 5.950
MQGFS7 17/12/2015 Put 56.980 8.590 8.590 0.000   0 9.095
MQGLT7 17/12/2015 Call 58.940 5.715 5.715 0.000   0 5.250
MQGLS7 17/12/2015 Put 58.940 9.770 9.770 0.000   0 10.350
MQGTJ7 17/12/2015 Call 60.900 5.055 5.055 0.000   0 4.625
MQGTK7 17/12/2015 Put 60.900 11.020 11.020 0.000   0 11.635
MQGYK7 17/12/2015 Call 62.870 4.445 4.445 0.000   0 4.050
MQGYL7 17/12/2015 Put 62.870 12.365 12.365 0.000   0 13.020
MQGU68 17/12/2015 Call 64.830 3.910 3.910 0.000   0 3.550
MQGU78 17/12/2015 Put 64.830 13.740 13.740 0.000   0 14.445
MQGFS9 17/12/2015 Call 66.800 3.420 3.420 0.000   0 3.080
MQGFT9 17/12/2015 Put 66.800 15.210 15.210 0.000   0 15.945
MQGLU7 17/12/2015 Call 68.760 2.985 2.985 0.000   0 2.695
MQGLW7 17/12/2015 Put 68.760 16.700 16.700 0.000   0 17.485
MQGLY7 17/12/2015 Call 78.590 1.445 1.445 0.000   0 1.280
MQGLX7 17/12/2015 Put 78.590 24.925 24.925 0.000   0 25.825
MQGFW9 23/03/2016 Call 49.000 9.045 9.045 0.000   0 8.310
MQGFX9 23/03/2016 Put 49.000 0.540 0.540 0.000   0 0.755
MQGEP9 23/03/2016 Call 50.000 8.435 8.435 0.000   0 7.720
MQGEQ9 23/03/2016 Put 50.000 0.770 0.770 0.000   0 1.050
MQGEH9 23/03/2016 Call 52.000 7.325 7.325 0.000   0 6.690
MQGEI9 23/03/2016 Put 52.000 1.430 1.430 0.000   0 1.855
MQGET9 23/03/2016 Call 54.000 6.335 6.335 0.000   0 5.765
MQGEU9 23/03/2016 Put 54.000 2.375 2.375 0.000   0 2.950
MQGEJ9 23/03/2016 Call 56.000 5.495 5.495 0.000   0 4.950
MQGEK9 23/03/2016 Put 56.000 3.595 3.595 0.000   0 4.305
MQGEF9 23/03/2016 Call 58.000 4.720 4.720 0.000   0 4.265
MQGEG9 23/03/2016 Put 58.000 5.050 5.050 0.000   0 5.870
MQGE69 23/03/2016 Call 60.000 4.070 4.070 0.000   0 3.625
MQGE79 23/03/2016 Put 60.000 6.685 6.685 0.000   0 7.590
MQGE89 23/03/2016 Call 62.000 3.490 3.490 0.000   0 3.120
MQGE99 23/03/2016 Put 62.000 8.445 8.445 0.000   0 9.400
MQGER9 23/03/2016 Call 64.000 2.990 2.990 0.000   0 2.645
MQGES9 23/03/2016 Put 64.000 10.280 10.280 0.000   0 11.265
MQGEN9 23/03/2016 Call 66.000 2.555 2.555 0.000   0 2.265
MQGEO9 23/03/2016 Put 66.000 12.155 12.155 0.000   0 13.155
MQGSQ9 23/06/2016 Call 35.360 21.455 21.455 0.000   0 20.445
MQGSR9 23/06/2016 Put 35.360 1.475 1.475 0.000   18 1.615
MQGSK9 23/06/2016 Call 36.350 20.465 20.465 0.000   0 19.455
MQGSL9 23/06/2016 Put 36.350 1.680 1.680 0.000   0 1.830
MQGS59 23/06/2016 Call 37.330 19.485 19.485 0.000   0 18.475
MQGS69 23/06/2016 Put 37.330 1.895 1.895 0.000   0 2.045
MQGS39 23/06/2016 Call 38.310 18.530 18.530 0.000   0 17.555
MQGS49 23/06/2016 Put 38.310 2.105 2.105 0.000   0 2.285
MQGSB9 23/06/2016 Call 39.290 17.620 17.620 0.000   0 16.645
MQGSC9 23/06/2016 Put 39.290 2.350 2.350 0.000   0 2.555
MQGS99 23/06/2016 Call 40.280 16.715 16.715 0.000   0 15.805
MQGSA9 23/06/2016 Put 40.280 2.620 2.620 0.000   0 2.825
MQGRY9 23/06/2016 Call 41.260 15.925 15.925 0.000   24 15.045
MQGS29 23/06/2016 Put 41.260 2.885 2.885 0.000   0 3.095
MQGRW9 23/06/2016 Call 42.240 15.170 15.170 0.000   0 14.305
MQGRX9 23/06/2016 Put 42.240 3.160 3.160 0.000   0 3.425
MQGRS9 23/06/2016 Call 43.220 14.450 14.450 0.000   0 13.630
MQGRT9 23/06/2016 Put 43.220 3.490 3.490 0.000   0 3.760
MQGRU9 23/06/2016 Call 44.200 13.790 13.790 0.000   0 12.985
MQGRV9 23/06/2016 Put 44.200 3.820 3.820 0.000   0 4.090
MQGS79 23/06/2016 Call 45.190 13.140 13.140 0.000   0 12.355
MQGS89 23/06/2016 Put 45.190 4.155 4.155 0.000   6 4.455
MQGTT9 23/06/2016 Call 46.170 12.515 12.515 0.000   0 11.750
MQGTU9 23/06/2016 Put 46.170 4.515 4.515 0.000   0 4.850
MQGTR9 23/06/2016 Call 47.150 11.925 11.925 0.000   0 11.190
MQGTS9 23/06/2016 Put 47.150 4.910 4.910 0.000   24 5.250
MQGUA9 23/06/2016 Call 48.130 11.365 11.365 0.000   0 10.635
MQGUB9 23/06/2016 Put 48.130 5.305 5.305 0.000   0 5.645
MQGUU9 23/06/2016 Call 49.120 10.800 10.800 0.000   0 10.100
MQGUV9 23/06/2016 Put 49.120 5.705 5.705 0.000   0 6.095
MQGBF7 23/06/2016 Call 51.080 9.770 9.770 0.000   0 9.125
MQGBG7 23/06/2016 Put 51.080 6.610 6.610 0.000   0 7.025
MQGCU7 23/06/2016 Call 53.050 8.820 8.820 0.000   0 8.195
MQGCV7 23/06/2016 Put 53.050 7.540 7.540 0.000   0 8.020
MQGCS7 23/06/2016 Call 55.010 7.940 7.940 0.000   0 7.380
MQGCT7 23/06/2016 Put 55.010 8.590 8.590 0.000   0 9.085
MQGFT7 23/06/2016 Call 56.980 7.150 7.150 0.000   0 6.600
MQGFU7 23/06/2016 Put 56.980 9.655 9.655 0.000   35 10.220
MQGMW7 23/06/2016 Call 58.940 6.400 6.400 0.000   0 5.910
MQGMX7 23/06/2016 Put 58.940 10.835 10.835 0.000   0 11.415
MQGTL7 23/06/2016 Call 60.900 5.745 5.745 0.000   0 5.280
MQGTM7 23/06/2016 Put 60.900 12.025 12.025 0.000   0 12.670
MQGYM7 23/06/2016 Call 62.870 5.110 5.110 0.000   0 4.675
MQGYN7 23/06/2016 Put 62.870 13.330 13.330 0.000   0 13.990
MQGU88 23/06/2016 Call 64.830 4.560 4.560 0.000   0 4.175
MQGU98 23/06/2016 Put 64.830 14.645 14.645 0.000   0 15.360
MQGFU9 23/06/2016 Call 66.800 4.050 4.050 0.000   0 3.665
MQGFV9 23/06/2016 Put 66.800 16.055 16.055 0.000   0 16.790
MQGM48 22/12/2016 Call 47.000 10.650 10.650 0.000   0 9.845
MQGM58 22/12/2016 Put 47.000 4.540 4.540 0.000   0 4.870
MQGME7 22/12/2016 Call 48.000 10.000 10.000 0.000   0 9.260
MQGMF7 22/12/2016 Put 48.000 4.955 4.955 0.000   0 5.355
MQGLQ7 22/12/2016 Call 49.000 9.420 9.420 0.000   0 8.700
MQGLR7 22/12/2016 Put 49.000 5.440 5.440 0.000   0 5.840
MQGR67 22/12/2016 Call 50.000 8.865 8.865 0.000   0 8.165
MQGR97 22/12/2016 Put 50.000 5.925 5.925 0.000   0 6.330
MQGTN7 22/12/2016 Call 52.000 7.830 7.830 0.000   0 7.205
MQGTO7 22/12/2016 Put 52.000 6.935 6.935 0.000   0 7.415
MQGUG7 22/12/2016 Call 54.000 6.940 6.940 0.000   0 6.340
MQGUH7 22/12/2016 Put 54.000 8.055 8.055 0.000   0 8.535
MQGTP7 22/12/2016 Call 56.000 6.120 6.120 0.000   0 5.600
MQGTQ7 22/12/2016 Put 56.000 9.215 9.215 0.000   4 9.780
MQGLO7 22/12/2016 Call 58.000 5.425 5.425 0.000   0 4.915
MQGLP7 22/12/2016 Put 58.000 10.470 10.470 0.000   0 11.040
MQGLM7 22/12/2016 Call 60.000 4.770 4.770 0.000   0 4.345
MQGLN7 22/12/2016 Put 60.000 11.760 11.760 0.000   0 12.405
MQGMC7 22/12/2016 Call 62.000 4.230 4.230 0.000   0 3.810
MQGMD7 22/12/2016 Put 62.000 13.145 13.145 0.000   0 13.790
MQGKT8 22/12/2016 Call 64.000 3.715 3.715 0.000   0 3.355
MQGKU8 22/12/2016 Put 64.000 14.530 14.530 0.000   0 15.250
MQGC99 22/12/2016 Call 66.000 3.290 3.290 0.000   0 2.950
MQGCF9 22/12/2016 Put 66.000 16.020 16.020 0.000   0 16.745

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.