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 58.650 Down -0.860 58.640 58.680 58.950 59.440 58.550 2,117,281 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
MQGSG9 28/08/2014 Call 0.010 58.805 58.805 0.000   0 59.650
MQGMS9 28/08/2014 Call 31.510 27.235 27.235 0.000   200 28.080
MQGMR9 28/08/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGXQ9 28/08/2014 Call 35.010 23.745 23.745 0.000   20 24.590
MQGXR9 28/08/2014 Put 35.010 0.000 0.000 0.000   0 0.000
MQGXT9 28/08/2014 Call 37.510 21.250 21.250 0.000   100 22.095
MQGXS9 28/08/2014 Put 37.510 0.000 0.000 0.000   0 0.000
MQGXU9 28/08/2014 Call 40.010 18.760 18.760 0.000   66 19.600
MQGXV9 28/08/2014 Put 40.010 0.000 0.000 0.000   0 0.000
MQGY19 28/08/2014 Call 40.510 18.260 18.260 0.000   0 19.100
MQGXW9 28/08/2014 Put 40.510 0.000 0.000 0.000   0 0.000
MQGXB9 28/08/2014 Call 41.510 17.260 17.260 0.000   125 18.105
MQGXC9 28/08/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGXF9 28/08/2014 Call 42.010 16.765 16.765 0.000   50 17.605
MQGXD9 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGKH9 28/08/2014 Call 42.500 16.275 16.275 0.000   0 17.115
MQGKG9 28/08/2014 Put 42.500 0.000 0.000 0.000   100 0.000
MQGXG9 28/08/2014 Call 42.510 16.265 16.265 0.000   250 17.105
MQGXH9 28/08/2014 Put 42.510 0.000 0.000 0.000   0 0.001
MQGXJ9 28/08/2014 Call 43.010 15.765 15.765 0.000   65 16.610
MQGXI9 28/08/2014 Put 43.010 0.000 0.000 0.000   0 0.001
MQGUJ8 28/08/2014 Call 47.010 11.775 11.775 0.000   0 12.620
MQGUI8 28/08/2014 Put 47.010 0.003 0.003 0.000   190 0.010
MQGUK8 28/08/2014 Call 48.010 10.785 10.785 0.000   0 11.625
MQGUL8 28/08/2014 Put 48.010 0.008 0.008 0.035 10 110 0.020
MQGY88 28/08/2014 Call 48.500 10.295 10.295 0.000   0 11.135
MQGY98 28/08/2014 Put 48.500 0.010 0.010 0.000   83 0.025
MQGUG8 28/08/2014 Call 49.000 9.800 9.800 0.000   0 10.640
MQGUH8 28/08/2014 Put 49.000 0.015 0.015 0.000   0 0.030
MQGUN8 28/08/2014 Call 49.010 9.790 9.790 0.000   0 10.630
MQGUM8 28/08/2014 Put 49.010 0.015 0.015 0.000   80 0.030
MQGST8 28/08/2014 Call 49.500 9.310 9.310 0.000   0 10.145
MQGSU8 28/08/2014 Put 49.500 0.020 0.020 0.000   0 0.035
MQGTM8 28/08/2014 Call 50.000 8.815 8.815 0.000   0 9.655
MQGTN8 28/08/2014 Put 50.000 0.030 0.030 0.000   163 0.035
MQGUO8 28/08/2014 Call 50.010 8.805 8.805 9.350 30 200 9.645
MQGUP8 28/08/2014 Put 50.010 0.030 0.030 0.000   130 0.040
MQGTO8 28/08/2014 Call 51.000 7.835 7.835 0.000   10 8.670
MQGTP8 28/08/2014 Put 51.000 0.020 0.100 0.000   19 0.050
MQGUR8 28/08/2014 Call 51.010 7.825 7.825 0.000   10 8.660
MQGUQ8 28/08/2014 Put 51.010 0.050 0.050 0.000   0 0.050
MQGTW8 28/08/2014 Call 52.000 6.550 7.180 0.000   0 7.690
MQGTX8 28/08/2014 Put 52.000 0.055 0.095 0.090 100 184 0.065
MQGUS8 28/08/2014 Call 52.010 6.490 7.190 0.000   310 7.680
MQGUT8 28/08/2014 Put 52.010 0.035 0.115 0.000   40 0.065
MQGTU8 28/08/2014 Call 53.000 5.900 5.900 0.000   0 6.715
MQGTV8 28/08/2014 Put 53.000 0.065 0.145 0.000   2,323 0.085
MQGY89 28/08/2014 Call 53.010 5.890 5.890 0.000   23 6.705
MQGY99 28/08/2014 Put 53.010 0.110 0.110 0.000   700 0.085
MQGSP8 28/08/2014 Call 54.000 0.000 0.000 0.000   0 5.750
MQGSQ8 28/08/2014 Put 54.000 0.100 0.195 0.160 200 486 0.115
MQGYB9 28/08/2014 Call 54.010 0.000 0.000 0.000   250 5.740
MQGYA9 28/08/2014 Put 54.010 0.000 0.000 0.000   0 0.115
MQGSR8 28/08/2014 Call 55.000 3.655 4.000 0.000   1,346 4.805
MQGSS8 28/08/2014 Put 55.000 0.190 0.260 0.000 45 657 0.165
MQGY49 28/08/2014 Call 55.010 4.020 4.020 0.000   0 4.795
MQGY59 28/08/2014 Put 55.010 0.000 0.000 0.000   0 0.165
MQGSX8 28/08/2014 Call 56.000 2.770 3.415 0.000   12 3.895
MQGSY8 28/08/2014 Put 56.000 0.240 0.370 0.330 105 1,449 0.245
MQGT89 28/08/2014 Call 56.010 3.140 3.140 0.000   85 3.885
MQGT99 28/08/2014 Put 56.010 0.000 0.000 0.000 54 80 0.245
MQGTB9 28/08/2014 Call 56.510 2.720 2.720 0.000   1 3.450
MQGTA9 28/08/2014 Put 56.510 0.000 0.000 0.000 80 222 0.300
MQGSV8 28/08/2014 Call 57.000 2.005 2.555 0.000   10 3.030
MQGSW8 28/08/2014 Put 57.000 0.410 0.560 0.480 468 2,522 0.370
MQGY69 28/08/2014 Call 57.010 2.320 2.320 0.000   150 3.025
MQGY79 28/08/2014 Put 57.010 0.000 0.000 0.450 74 0 0.370
MQGWS9 28/08/2014 Call 57.500 1.685 2.110 0.000   24 2.625
MQGWT9 28/08/2014 Put 57.500 0.505 0.700 0.590 148 430 0.460
MQGSZ8 28/08/2014 Call 58.000 1.350 1.795 0.000   1,515 2.245
MQGT18 28/08/2014 Put 58.000 0.665 0.865 0.730 191 891 0.575
MQGWV9 28/08/2014 Call 58.500 1.095 1.420 0.000   19 1.890
MQGWU9 28/08/2014 Put 58.500 0.815 1.105 0.970 62 326 0.715
MQGT28 28/08/2014 Call 59.000 0.860 1.135 0.980 77 611 1.565
MQGT38 28/08/2014 Put 59.000 1.095 1.330 1.250 428 1,119 0.885
MQGNQ9 28/08/2014 Call 59.010 0.000 0.000 0.000   189 1.555
MQGNR9 28/08/2014 Put 59.010 0.000 0.000 0.000   1,794 0.880
MQGWW9 28/08/2014 Call 59.510 0.800 0.800 0.000   100 1.270
MQGWX9 28/08/2014 Put 59.510 1.495 1.495 0.000   100 1.085
MQGT68 28/08/2014 Call 60.000 0.535 0.620 0.540 635 875 1.015
MQGT78 28/08/2014 Put 60.000 1.585 2.015 0.000   308 1.335
MQGDK9 28/08/2014 Call 60.010 0.605 0.605 0.000   381 1.010
MQGD99 28/08/2014 Put 60.010 1.800 1.800 0.000   192 1.325
MQGT48 28/08/2014 Call 61.000 0.240 0.330 0.330 672 1,742 0.615
MQGT58 28/08/2014 Put 61.000 2.275 2.815 0.000   393 1.945
MQGDL9 28/08/2014 Call 61.010 0.325 0.325 0.330 10 512 0.605
MQGDM9 28/08/2014 Put 61.010 2.515 2.515 0.000   0 1.925
MQGTQ8 28/08/2014 Call 62.000 0.105 0.165 0.170 122 1,610 0.340
MQGTR8 28/08/2014 Put 62.000 3.085 3.735 0.000   0 2.695
MQGP49 28/08/2014 Call 62.010 0.165 0.165 0.155 6 128 0.335
MQGP39 28/08/2014 Put 62.010 3.350 3.350 0.000   17 2.665
MQGTS8 28/08/2014 Call 63.000 0.025 0.095 0.000 200 789 0.170
MQGTT8 28/08/2014 Put 63.000 4.030 4.680 0.000   0 3.560
MQGP59 28/08/2014 Call 63.010 0.000 0.000 0.080 200 453 0.170
MQGP69 28/08/2014 Put 63.010 4.255 4.255 0.000   300 3.510
MQGWO8 28/08/2014 Call 64.000 0.000 0.070 0.000 200 312 0.080
MQGWV8 28/08/2014 Put 64.000 5.020 5.670 0.000   17 4.505
MQGP89 28/08/2014 Call 64.010 0.035 0.035 0.000   208 0.080
MQGP79 28/08/2014 Put 64.010 5.210 5.210 0.000   300 4.430
MQGF39 28/08/2014 Call 65.000 0.000 0.070 0.000   260 0.035
MQGF49 28/08/2014 Put 65.000 0.000 0.000 0.000   0 5.490
MQGLR9 28/08/2014 Call 65.010 0.000 0.000 0.000   25 0.035
MQGLS9 28/08/2014 Put 65.010 0.000 0.000 0.000   0 5.385
MQGJV9 28/08/2014 Call 66.000 0.000 0.070 0.000   550 0.015
MQGJW9 28/08/2014 Put 66.000 7.330 7.330 0.000   0 6.490
MQGLU9 28/08/2014 Call 66.010 0.006 0.006 0.000   348 0.015
MQGLT9 28/08/2014 Put 66.010 7.180 7.180 0.000   0 6.365
MQGKS9 28/08/2014 Call 67.000 0.000 0.100 0.000   150 0.005
MQGKT9 28/08/2014 Put 67.000 0.000 0.000 0.000   0 7.490
MQGLW9 28/08/2014 Call 67.010 0.000 0.070 0.000   0 0.005
MQGLX9 28/08/2014 Put 67.010 7.785 8.585 0.000   230 7.360
MQGM59 28/08/2014 Call 68.000 0.000 0.000 0.000   375 0.002
MQGM69 28/08/2014 Put 68.000 9.330 9.330 0.000   0 8.490
MQGKE7 25/09/2014 Call 0.010 58.925 58.925 0.000   0 59.770
MQGUP9 25/09/2014 Call 21.610 37.155 37.155 0.000   0 38.000
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 34.220 34.220 0.000   0 35.060
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 34.210 34.210 0.000   282 35.050
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 29.330 29.330 0.000   10 30.175
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 28.355 28.355 0.000   0 29.200
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 28.345 28.345 0.000   24 29.190
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 27.380 27.380 0.000   0 28.225
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 27.370 27.370 0.000   200 28.215
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 26.395 26.395 0.000   10 27.240
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 26.385 26.385 0.000   25 27.230
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 25.420 25.420 0.000   0 26.260
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 24.445 24.445 0.000   0 25.285
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 24.435 24.435 0.000   48 25.275
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 22.960 22.960 0.000   71 23.805
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 22.485 22.485 0.000   0 23.325
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 21.505 21.505 0.000   20 22.355
MQGIX7 25/09/2014 Put 37.330 0.000 0.000 0.000   50 0.000
MQGF89 25/09/2014 Call 37.340 21.495 21.495 0.000   67 22.345
MQGF79 25/09/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGN87 25/09/2014 Call 38.310 20.530 20.530 0.000   0 21.380
MQGN97 25/09/2014 Put 38.310 0.000 0.000 0.000   10 0.000
MQGF99 25/09/2014 Call 39.300 19.545 19.545 0.000   20 20.395
MQGFJ9 25/09/2014 Put 39.300 0.000 0.000 0.000   0 0.001
MQGRV7 25/09/2014 Call 40.280 18.570 18.570 0.000   0 19.425
MQGRW7 25/09/2014 Put 40.280 0.000 0.000 0.000   550 0.001
MQGWY8 25/09/2014 Call 40.290 18.560 18.560 0.000   85 19.415
MQGWZ8 25/09/2014 Put 40.290 0.000 0.000 0.000   0 0.001
MQGVE7 25/09/2014 Call 41.260 17.595 17.595 0.000   40 18.450
MQGVF7 25/09/2014 Put 41.260 0.000 0.000 0.000   505 0.002
MQGWH7 25/09/2014 Call 42.240 16.620 16.620 0.000   20 17.480
MQGWI7 25/09/2014 Put 42.240 0.000 0.000 0.000   160 0.004
MQGZF7 25/09/2014 Call 43.220 15.645 15.645 0.000   0 16.510
MQGZG7 25/09/2014 Put 43.220 0.000 0.000 0.000   1,000 0.007
MQGKP7 25/09/2014 Call 43.710 15.155 15.155 0.000   0 16.025
MQGKQ7 25/09/2014 Put 43.710 0.001 0.001 0.000   750 0.009
MQGRM8 25/09/2014 Call 44.200 14.670 14.670 0.000   0 15.535
MQGRN8 25/09/2014 Put 44.200 0.001 0.001 0.000   298 0.010
MQGV87 25/09/2014 Call 44.210 14.660 14.660 0.000   89 15.525
MQGV97 25/09/2014 Put 44.210 0.001 0.001 0.000   20 0.010
MQGJD7 25/09/2014 Call 44.700 14.170 14.170 0.000   0 15.040
MQGJE7 25/09/2014 Put 44.700 0.002 0.002 0.000   250 0.015
MQGRI8 25/09/2014 Call 45.190 13.680 13.680 0.000   0 14.555
MQGRJ8 25/09/2014 Put 45.190 0.002 0.002 0.000   45 0.020
MQGVM7 25/09/2014 Call 45.200 13.670 13.670 0.000   0 14.545
MQGVA7 25/09/2014 Put 45.200 0.002 0.002 0.000   87 0.020
MQGRK8 25/09/2014 Call 46.170 12.705 12.705 0.000   3 13.585
MQGRL8 25/09/2014 Put 46.170 0.005 0.005 0.000   58 0.030
MQGVN7 25/09/2014 Call 46.180 12.695 12.695 0.000   20 13.575
MQGVW7 25/09/2014 Put 46.180 0.005 0.005 0.000   40 0.030
MQGJR7 25/09/2014 Call 46.660 12.220 12.220 0.000   0 13.100
MQGJS7 25/09/2014 Put 46.660 0.007 0.007 0.000   12 0.035
MQGTE8 25/09/2014 Call 47.150 11.735 11.735 0.000   0 12.615
MQGTF8 25/09/2014 Put 47.150 0.010 0.010 0.000   97 0.040
MQGVY7 25/09/2014 Call 47.160 11.725 11.725 0.000   10 12.605
MQGVX7 25/09/2014 Put 47.160 0.010 0.010 0.000   10 0.040
MQGJT7 25/09/2014 Call 47.640 11.245 11.245 0.000   0 12.130
MQGJU7 25/09/2014 Put 47.640 0.015 0.015 0.000   41 0.045
MQGX88 25/09/2014 Call 48.130 10.760 10.760 0.000   0 11.650
MQGX98 25/09/2014 Put 48.130 0.020 0.020 0.000   105 0.055
MQGVZ7 25/09/2014 Call 48.140 10.750 10.750 0.000   10 11.640
MQGW17 25/09/2014 Put 48.140 0.020 0.020 0.000   65 0.055
MQGJB7 25/09/2014 Call 48.630 10.265 10.265 0.000   0 11.160
MQGJC7 25/09/2014 Put 48.630 0.025 0.025 0.000   20 0.065
MQGZ98 25/09/2014 Call 49.120 9.780 9.780 0.000   0 10.680
MQGZA8 25/09/2014 Put 49.120 0.030 0.030 0.000   19 0.070
MQGW37 25/09/2014 Call 49.130 9.770 9.770 0.000   14 10.670
MQGW27 25/09/2014 Put 49.130 0.035 0.035 0.000   40 0.070
MQGG89 25/09/2014 Call 49.620 9.285 9.285 0.000   0 10.190
MQGG79 25/09/2014 Put 49.620 0.045 0.045 0.000   0 0.080
MQGG18 25/09/2014 Call 50.100 8.815 8.815 0.000   0 9.725
MQGFZ8 25/09/2014 Put 50.100 0.055 0.055 0.000   78 0.090
MQGG59 25/09/2014 Call 50.110 8.805 8.805 9.000 50 220 9.715
MQGG69 25/09/2014 Put 50.110 0.055 0.055 0.000   0 0.090
MQGG28 25/09/2014 Call 51.080 7.860 7.860 0.000   0 8.770
MQGG38 25/09/2014 Put 51.080 0.090 0.090 0.000   387 0.115
MQGUB8 25/09/2014 Call 51.090 7.850 7.850 0.000   122 8.765
MQGUA8 25/09/2014 Put 51.090 0.090 0.090 0.000   40 0.120
MQGG58 25/09/2014 Call 52.060 0.000 0.000 0.000   0 7.835
MQGG48 25/09/2014 Put 52.060 0.125 0.200 0.000   50 0.150
MQGUC8 25/09/2014 Call 52.070 0.000 0.000 0.000   0 7.825
MQGUD8 25/09/2014 Put 52.070 0.000 0.000 0.000   152 0.150
MQGG68 25/09/2014 Call 53.050 0.000 0.000 0.000   0 6.895
MQGG78 25/09/2014 Put 53.050 0.180 0.255 0.000   3,156 0.200
MQGUF8 25/09/2014 Call 53.060 0.000 0.000 0.000   120 6.885
MQGUE8 25/09/2014 Put 53.060 0.000 0.000 0.000   164 0.200
MQGG98 25/09/2014 Call 54.030 5.110 5.110 0.000   0 5.990
MQGG88 25/09/2014 Put 54.030 0.250 0.365 0.000   684 0.270
MQGC77 25/09/2014 Call 55.010 4.265 4.265 0.000   360 5.110
MQGC87 25/09/2014 Put 55.010 0.345 0.470 0.000   547 0.360
MQGMJ8 25/09/2014 Call 55.020 4.255 4.255 0.000   931 5.100
MQGMF8 25/09/2014 Put 55.020 0.420 0.420 0.000   530 0.360
MQGLZ7 25/09/2014 Call 55.990 3.130 3.780 0.000   1,349 4.270
MQGM17 25/09/2014 Put 55.990 0.510 0.580 0.000   1,199 0.490
MQGZL8 25/09/2014 Call 56.480 2.750 3.380 0.000   0 3.875
MQGZK8 25/09/2014 Put 56.480 0.590 0.760 0.000   17 0.580
MQGZM8 25/09/2014 Call 56.980 2.460 2.955 2.650 10 1,342 3.475
MQGZN8 25/09/2014 Put 56.980 0.690 0.905 0.000   151 0.680
MQGX99 25/09/2014 Call 56.990 0.000 0.000 0.000   25 3.470
MQGXA9 25/09/2014 Put 56.990 0.000 0.000 0.815 380 10 0.675
MQGS67 25/09/2014 Call 57.960 1.925 2.240 0.000   28 2.760
MQGS77 25/09/2014 Put 57.960 1.015 1.245 1.100 12 158 0.935
MQGTB7 25/09/2014 Call 58.940 1.370 1.645 0.000   805 2.125
MQGTC7 25/09/2014 Put 58.940 1.385 1.660 1.310 100 1,468 1.270
MQGKK7 25/09/2014 Call 58.950 1.530 1.530 0.000   338 2.115
MQGKJ7 25/09/2014 Put 58.950 1.560 1.560 0.000   149 1.255
MQGKL7 25/09/2014 Call 59.490 1.265 1.265 0.000   0 1.800
MQGKM7 25/09/2014 Put 59.490 0.000 0.000 0.000   100 1.480
MQGU47 25/09/2014 Call 59.920 0.950 1.140 0.000   2,550 1.575
MQGU57 25/09/2014 Put 59.920 1.835 2.230 0.000   70 1.705
MQGKH7 25/09/2014 Call 59.930 1.075 1.075 0.000   222 1.570
MQGKI7 25/09/2014 Put 59.930 2.075 2.075 0.000   95 1.685
MQGUV7 25/09/2014 Call 60.900 0.605 0.745 0.000   805 1.125
MQGV77 25/09/2014 Put 60.900 2.465 2.975 0.000   10 2.240
MQGVA9 25/09/2014 Call 60.910 0.715 0.715 0.000   10 1.120
MQGVB9 25/09/2014 Put 60.910 2.695 2.695 0.000   65 2.210
MQGKL8 25/09/2014 Call 61.890 0.365 0.470 0.000   471 0.765
MQGKM8 25/09/2014 Put 61.890 3.175 3.780 0.000   0 2.885
MQGVD9 25/09/2014 Call 61.900 0.455 0.455 0.000   0 0.765
MQGVC9 25/09/2014 Put 61.900 3.420 3.420 0.000   35 2.840
MQGLG8 25/09/2014 Call 62.870 0.220 0.280 0.000   1,164 0.505
MQGLH8 25/09/2014 Put 62.870 3.990 4.640 0.000   0 3.625
MQGM78 25/09/2014 Call 63.850 0.110 0.175 0.000   336 0.320
MQGM68 25/09/2014 Put 63.850 4.895 5.545 0.000   0 4.445
MQGM88 25/09/2014 Call 64.830 0.050 0.120 0.000   880 0.195
MQGM98 25/09/2014 Put 64.830 6.160 6.160 0.000   100 5.340
MQGU49 25/09/2014 Call 64.840 0.090 0.090 0.000   10 0.195
MQGU39 25/09/2014 Put 64.840 5.975 5.975 0.000   625 5.185
MQGMB8 25/09/2014 Call 65.820 0.005 0.085 0.000   410 0.110
MQGMA8 25/09/2014 Put 65.820 0.000 0.000 0.000   0 6.310
MQGKW9 25/09/2014 Call 66.800 0.000 0.070 0.000   177 0.065
MQGKX9 25/09/2014 Put 66.800 0.000 0.000 0.000   0 7.290
MQGKU9 25/09/2014 Call 67.780 0.015 0.015 0.000   13 0.035
MQGKV9 25/09/2014 Put 67.780 9.110 9.110 0.000   0 8.270
MQGMD8 25/09/2014 Call 68.760 0.009 0.009 0.000   680 0.020
MQGME8 25/09/2014 Put 68.760 10.090 10.090 0.000   0 9.250
MQGZA9 30/10/2014 Call 0.010 59.075 59.075 0.000      
MQGJ89 30/10/2014 Call 47.010 12.000 12.000 0.000   31 12.860
MQGJ79 30/10/2014 Put 47.010 0.035 0.035 0.000   10 0.040
MQGJ99 30/10/2014 Call 48.010 11.020 11.020 0.000   47 11.885
MQGJA9 30/10/2014 Put 48.010 0.060 0.060 0.000   0 0.065
MQGJC9 30/10/2014 Call 49.010 10.050 10.050 0.000   0 10.920
MQGJB9 30/10/2014 Put 49.010 0.100 0.100 0.000   62 0.100
MQGIF9 30/10/2014 Call 50.000 9.100 9.100 0.000   0 9.980
MQGIG9 30/10/2014 Put 50.000 0.125 0.220 0.000   6 0.155
MQGGX9 30/10/2014 Call 51.000 8.155 8.155 0.000   0 9.035
MQGGY9 30/10/2014 Put 51.000 0.165 0.280 0.000   63 0.195
MQGGZ9 30/10/2014 Call 52.000 7.035 7.605 0.000   0 8.115
MQGI19 30/10/2014 Put 52.000 0.225 0.325 0.000   20 0.255
MQGGT9 30/10/2014 Call 53.000 6.355 6.355 0.000   0 7.205
MQGGU9 30/10/2014 Put 53.000 0.300 0.435 0.000   159 0.335
MQGGV9 30/10/2014 Call 54.000 0.000 0.000 0.000   0 6.310
MQGGW9 30/10/2014 Put 54.000 0.415 0.590 0.480 10 96 0.435
MQGI29 30/10/2014 Call 55.000 4.370 5.020 0.000   0 5.445
MQGI39 30/10/2014 Put 55.000 0.580 0.730 0.000   689 0.570
MQGI69 30/10/2014 Call 56.000 3.570 4.175 0.000   0 4.625
MQGI79 30/10/2014 Put 56.000 0.770 0.980 0.000   101 0.750
MQGST9 30/10/2014 Call 56.010 3.915 3.915 0.000   0 4.615
MQGSU9 30/10/2014 Put 56.010 0.830 0.830 0.830 150 582 0.740
MQGSW9 30/10/2014 Call 56.510 3.550 3.550 0.000   0 4.225
MQGSV9 30/10/2014 Put 56.510 0.950 0.950 0.000   10 0.845
MQGI89 30/10/2014 Call 57.000 2.920 3.450 0.000   0 3.855
MQGI99 30/10/2014 Put 57.000 1.045 1.250 0.000   24 0.975
MQGUL9 30/10/2014 Call 57.010 3.200 3.200 0.000   0 3.845
MQGUM9 30/10/2014 Put 57.010 1.090 1.090 0.000   50 0.965
MQGI49 30/10/2014 Call 58.000 2.345 2.750 0.000   0 3.155
MQGI59 30/10/2014 Put 58.000 1.340 1.500 1.510 413 120 1.270
MQGUQ9 30/10/2014 Call 58.010 0.000 0.000 0.000   54 3.145
MQGUN9 30/10/2014 Put 58.010 0.000 1.520 0.000   0 1.250
MQGIR9 30/10/2014 Call 59.000 1.765 1.970 1.970 20 80 2.525
MQGIS9 30/10/2014 Put 59.000 1.850 2.095 1.890 315 115 1.630
MQGUR9 30/10/2014 Call 59.010 0.000 0.000 0.000   230 2.515
MQGUS9 30/10/2014 Put 59.010 1.835 1.835 0.000   200 1.605
MQGIP9 30/10/2014 Call 60.000 1.305 1.620 0.000   473 1.980
MQGIQ9 30/10/2014 Put 60.000 2.190 2.670 0.000   63 2.075
MQGUW9 30/10/2014 Call 60.010 0.000 0.000 0.000   0 1.970
MQGUT9 30/10/2014 Put 60.010 2.345 2.345 0.000   0 2.035
MQGIN9 30/10/2014 Call 61.000 0.955 1.155 0.000   94 1.510
MQGIO9 30/10/2014 Put 61.000 2.765 3.320 0.000   19 2.595
MQGUX9 30/10/2014 Call 61.010 1.100 1.100 0.000   0 1.505
MQGUY9 30/10/2014 Put 61.010 2.945 2.945 0.000   0 2.540
MQGIL9 30/10/2014 Call 62.000 0.690 0.810 0.000   65 1.125
MQGIM9 30/10/2014 Put 62.000 3.475 4.060 0.000   0 3.205
MQGVE9 30/10/2014 Call 62.010 0.785 0.785 0.000   35 1.115
MQGVH9 30/10/2014 Put 62.010 3.650 3.650 0.000   0 3.125
MQGIJ9 30/10/2014 Call 63.000 0.455 0.585 0.000   346 0.810
MQGIK9 30/10/2014 Put 63.000 4.575 4.575 0.000   0 3.890
MQGVJ9 30/10/2014 Call 63.010 0.540 0.540 0.000   0 0.805
MQGVI9 30/10/2014 Put 63.010 4.445 4.445 0.000   0 3.785
MQGIH9 30/10/2014 Call 64.000 0.300 0.390 0.000   815 0.565
MQGII9 30/10/2014 Put 64.000 5.485 5.485 0.000   10 4.660
MQGWO9 30/10/2014 Call 64.010 0.365 0.365 0.000   0 0.560
MQGWP9 30/10/2014 Put 64.010 5.325 5.325 0.000   10 4.510
MQGJ59 30/10/2014 Call 65.000 0.180 0.250 0.000   0 0.380
MQGJ69 30/10/2014 Put 65.000 0.000 0.000 0.000   0 5.510
MQGJX9 30/10/2014 Call 66.000 0.115 0.170 0.000   0 0.245
MQGJY9 30/10/2014 Put 66.000 7.420 7.420 0.000   0 6.490
MQGKY9 30/10/2014 Call 67.000 0.070 0.115 0.000   0 0.155
MQGKZ9 30/10/2014 Put 67.000 7.945 8.715 0.000   0 7.490
MQGM79 30/10/2014 Call 68.000 0.060 0.060 0.000   490 0.095
MQGM89 30/10/2014 Put 68.000 9.355 9.355 0.000   0 8.490
MQGWY9 27/11/2014 Call 51.010 7.340 7.340 0.000   0 8.090
MQGWZ9 27/11/2014 Put 51.010 0.455 0.455 0.000   0 0.380
MQGSH9 27/11/2014 Call 52.000 7.070 7.705 0.000   0 8.165
MQGSM9 27/11/2014 Put 52.000 0.530 0.675 0.000   50 0.535
MQGX29 27/11/2014 Call 52.010 6.020 6.720 0.000   0 7.230
MQGX19 27/11/2014 Put 52.010 0.490 0.690 0.000   0 0.530
MQGRZ9 27/11/2014 Call 53.000 6.520 6.520 0.000   0 7.280
MQGS19 27/11/2014 Put 53.000 0.705 0.870 0.725 37 0 0.675
MQGX39 27/11/2014 Call 53.010 5.690 5.690 0.000   25 6.400
MQGX49 27/11/2014 Put 53.010 0.785 0.785 0.000   0 0.675
MQGQS9 27/11/2014 Call 54.000 0.000 0.000 0.000   0 6.415
MQGQT9 27/11/2014 Put 54.000 0.895 1.080 0.000   0 0.855
MQGX69 27/11/2014 Call 54.010 0.000 0.000 0.000   0 5.590
MQGX59 27/11/2014 Put 54.010 0.000 0.000 0.910 120 0 0.850
MQGQU9 27/11/2014 Call 55.000 4.875 4.875 0.000   0 5.580
MQGQV9 27/11/2014 Put 55.000 1.125 1.345 1.200 100 148 1.080
MQGX79 27/11/2014 Call 55.010 4.180 4.180 0.000   0 4.820
MQGX89 27/11/2014 Put 55.010 1.245 1.245 1.050 40 655 1.070
MQGQW9 27/11/2014 Call 56.000 4.130 4.130 0.000   0 4.795
MQGQX9 27/11/2014 Put 56.000 1.390 1.720 0.000   418 1.350
MQGR79 27/11/2014 Call 57.000 3.440 3.440 0.000   0 4.055
MQGR89 27/11/2014 Put 57.000 1.770 2.125 0.000   48 1.680
MQGQO9 27/11/2014 Call 58.000 2.510 3.095 0.000   60 3.375
MQGQP9 27/11/2014 Put 58.000 2.180 2.555 0.000   36 2.085
MQGQQ9 27/11/2014 Call 59.000 1.985 2.490 0.000   0 2.760
MQGQR9 27/11/2014 Put 59.000 2.660 3.115 0.000   0 2.560
MQGQ29 27/11/2014 Call 60.000 1.550 1.950 1.750 20 0 2.215
MQGQ39 27/11/2014 Put 60.000 3.235 3.680 0.000   12 3.100
MQGQK9 27/11/2014 Call 61.000 1.200 1.490 0.000   0 1.750
MQGQN9 27/11/2014 Put 61.000 3.865 4.360 0.000   0 3.700
MQGXL9 27/11/2014 Call 61.010 1.120 1.120 1.150 10 200 1.430
MQGXK9 27/11/2014 Put 61.010 4.120 4.120 0.000   200 3.680
MQGPT9 27/11/2014 Call 62.000 0.890 1.150 0.000   0 1.350
MQGPU9 27/11/2014 Put 62.000 4.555 5.105 0.000   0 4.365
MQGXM9 27/11/2014 Call 62.010 0.840 0.840 0.000 10 17 1.100
MQGXN9 27/11/2014 Put 62.010 4.850 4.850 0.000   0 4.345
MQGPV9 27/11/2014 Call 63.000 0.650 0.855 0.000   0 1.030
MQGPW9 27/11/2014 Put 63.000 5.310 5.905 0.000   0 5.100
MQGXP9 27/11/2014 Call 63.010 0.615 0.615 0.000   12 0.830
MQGXO9 27/11/2014 Put 63.010 5.645 5.645 0.000   0 5.065
MQGPX9 27/11/2014 Call 64.000 0.435 0.625 0.000   0 0.770
MQGPY9 27/11/2014 Put 64.000 6.530 6.530 0.000   0 5.880
MQGWQ9 27/11/2014 Call 64.010 0.440 0.440 0.000   4 0.620
MQGWR9 27/11/2014 Put 64.010 6.490 6.490 0.000   0 5.845
MQGPZ9 27/11/2014 Call 65.000 0.310 0.435 0.000   0 0.570
MQGQ19 27/11/2014 Put 65.000 0.000 0.000 0.000   0 6.705
MQGR99 27/11/2014 Call 66.000 0.205 0.305 0.000   0 0.415
MQGRF9 27/11/2014 Put 66.000 8.335 8.335 0.000   0 7.570
MQGQY9 27/11/2014 Call 67.000 0.150 0.215 0.000   0 0.290
MQGR69 27/11/2014 Put 67.000 8.855 9.485 0.000   0 8.460
MQGTW9 27/11/2014 Call 68.000 0.085 0.150 0.000   50 0.195
MQGTX9 27/11/2014 Put 68.000 10.205 10.205 0.000   0 9.355
MQGXJ7 18/12/2014 Call 0.010 58.070 58.070 0.000   6,395 58.925
MQGR87 18/12/2014 Call 19.650 39.175 39.175 0.000   0 40.015
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.001
MQGY68 18/12/2014 Call 20.630 38.205 38.205 0.000   0 39.045
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.001
MQGSM8 18/12/2014 Call 23.590 34.145 34.145 0.000   15 34.990
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.005
MQGUW7 18/12/2014 Call 24.560 34.305 34.305 0.000   0 35.145
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.008
MQGW58 18/12/2014 Call 26.520 32.360 32.360 0.000   0 33.200
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.015
MQGW38 18/12/2014 Call 27.510 31.375 31.375 0.000   0 32.220
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.020
MQGWF8 18/12/2014 Call 28.490 30.405 30.405 0.000   0 31.245
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.025
MQGUY7 18/12/2014 Call 29.470 29.435 29.435 0.000   0 30.275
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.035
MQGMD9 18/12/2014 Call 29.480 28.320 28.320 0.000   4 29.165
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.035
MQGWT8 18/12/2014 Call 30.450 28.460 28.460 0.000   0 29.300
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.035
MQGLD9 18/12/2014 Call 31.430 27.490 27.490 0.000   0 28.330
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 26.505 26.505 0.000   0 27.350
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.040
MQGUF9 18/12/2014 Call 32.430 25.400 25.400 0.000   0 26.250
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.040
MQGV17 18/12/2014 Call 34.380 24.560 24.560 0.000   67 25.405
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.045
MQGUI9 18/12/2014 Call 34.390 23.460 23.460 0.000   10 24.315
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.050
MQGXY9 18/12/2014 Call 35.360 23.590 23.590 0.000   0 24.435
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.050
MQGUJ9 18/12/2014 Call 35.370 22.490 22.490 0.000   80 23.350
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.050
MQGIY7 18/12/2014 Call 37.330 21.635 21.635 0.000   0 22.485
MQGIZ7 18/12/2014 Put 37.330 0.001 0.001 0.000   37 0.060
MQGNK7 18/12/2014 Call 38.310 20.660 20.660 0.000   0 21.515
MQGNL7 18/12/2014 Put 38.310 0.001 0.001 0.000   10 0.065
MQGV37 18/12/2014 Call 39.290 19.690 19.690 0.000   0 20.545
MQGV47 18/12/2014 Put 39.290 0.002 0.002 0.000   185 0.070
MQGVG7 18/12/2014 Call 41.260 17.735 17.735 0.000   0 18.595
MQGVH7 18/12/2014 Put 41.260 0.008 0.008 0.000   1,350 0.090
MQGP99 18/12/2014 Call 41.270 16.660 16.660 0.000   10 17.560
MQGPK9 18/12/2014 Put 41.270 0.008 0.008 0.000   0 0.090
MQGWJ7 18/12/2014 Call 42.240 16.765 16.765 0.000   0 17.625
MQGWK7 18/12/2014 Put 42.240 0.015 0.015 0.000   287 0.100
MQGPM9 18/12/2014 Call 42.250 15.690 15.690 0.000   16 16.595
MQGPL9 18/12/2014 Put 42.250 0.015 0.015 0.000   0 0.105
MQGGP7 18/12/2014 Call 43.220 15.795 15.795 0.000   0 16.660
MQGGO7 18/12/2014 Put 43.220 0.025 0.025 0.000   90 0.120
MQGV57 18/12/2014 Call 44.200 14.825 14.825 0.000   0 15.690
MQGV67 18/12/2014 Put 44.200 0.040 0.040 0.000   653 0.140
MQGYE8 18/12/2014 Call 44.210 13.770 13.770 0.000   100 14.680
MQGYF8 18/12/2014 Put 44.210 0.040 0.040 0.000   20 0.140
MQGYH8 18/12/2014 Call 44.710 13.285 13.285 0.000   0 14.195
MQGYG8 18/12/2014 Put 44.710 0.055 0.055 0.000   10 0.150
MQGG97 18/12/2014 Call 45.190 13.845 13.845 0.000   0 14.715
MQGG87 18/12/2014 Put 45.190 0.065 0.065 0.000   1,256 0.160
MQGYI8 18/12/2014 Call 45.200 12.810 12.810 0.000   55 13.720
MQGYJ8 18/12/2014 Put 45.200 0.065 0.065 0.000   250 0.165
MQGJO7 18/12/2014 Call 46.170 12.885 12.885 0.000   0 13.755
MQGJN7 18/12/2014 Put 46.170 0.100 0.100 0.000   826 0.195
MQGGQ7 18/12/2014 Call 47.150 11.925 11.925 0.000   0 12.795
MQGGR7 18/12/2014 Put 47.150 0.150 0.150 0.000   704 0.235
MQGM28 18/12/2014 Call 47.640 11.450 11.450 0.000   0 12.320
MQGM38 18/12/2014 Put 47.640 0.180 0.180 0.000   250 0.260
MQGQI8 18/12/2014 Call 47.650 10.475 10.475 0.000   35 11.365
MQGQJ8 18/12/2014 Put 47.650 0.180 0.180 0.000   110 0.255
MQGJP7 18/12/2014 Call 48.130 10.980 10.980 0.000   0 11.845
MQGJQ7 18/12/2014 Put 48.130 0.215 0.215 0.000   256 0.285
MQGQL8 18/12/2014 Call 48.140 10.020 10.020 0.000   0 10.905
MQGQK8 18/12/2014 Put 48.140 0.215 0.215 0.000   20 0.285
MQGLK7 18/12/2014 Call 48.630 10.500 10.500 0.000   0 11.360
MQGLL7 18/12/2014 Put 48.630 0.260 0.260 0.000   0 0.315
MQGQM8 18/12/2014 Call 48.640 9.560 9.560 0.000   0 10.440
MQGQN8 18/12/2014 Put 48.640 0.260 0.260 0.000   220 0.310
MQGGK7 18/12/2014 Call 49.120 10.035 10.035 0.000   0 10.895
MQGGL7 18/12/2014 Put 49.120 0.305 0.305 0.000   476 0.345
MQGGL8 18/12/2014 Call 50.100 9.115 9.115 0.000   100 9.960
MQGGK8 18/12/2014 Put 50.100 0.420 0.420 0.000   319 0.430
MQGMV9 18/12/2014 Call 50.110 8.245 8.245 0.000   40 9.090
MQGMW9 18/12/2014 Put 50.110 0.415 0.415 0.000   120 0.425
MQGMY9 18/12/2014 Call 50.600 7.820 7.820 0.000   0 8.650
MQGMX9 18/12/2014 Put 50.600 0.480 0.480 0.000   0 0.470
MQGGM8 18/12/2014 Call 51.080 8.220 8.220 0.000   265 9.050
MQGGN8 18/12/2014 Put 51.080 0.560 0.560 0.000   915 0.525
MQGMZ9 18/12/2014 Call 51.090 7.405 7.405 0.000   0 8.220
MQGN19 18/12/2014 Put 51.090 0.555 0.555 0.000   0 0.525
MQGN39 18/12/2014 Call 51.580 6.995 6.995 0.000   0 7.795
MQGN29 18/12/2014 Put 51.580 0.635 0.635 0.000   0 0.585
MQGGP8 18/12/2014 Call 52.060 0.000 0.000 0.000   67 8.155
MQGGO8 18/12/2014 Put 52.060 0.000 0.760 0.760 25 218 0.655
MQGN49 18/12/2014 Call 52.560 6.205 6.205 0.000   0 6.965
MQGN59 18/12/2014 Put 52.560 0.820 0.820 0.000   98 0.725
MQGGQ8 18/12/2014 Call 53.050 0.000 0.000 0.000   108 7.275
MQGGR8 18/12/2014 Put 53.050 0.000 0.000 0.000   360 0.820
MQGGT8 18/12/2014 Call 54.030 0.000 0.000 0.000   132 6.450
MQGGS8 18/12/2014 Put 54.030 0.000 0.000 0.000   167 1.010
MQGC97 18/12/2014 Call 55.010 4.950 4.950 0.000   70 5.655
MQGCF7 18/12/2014 Put 55.010 1.460 1.460 0.000   444 1.260
MQGMG9 18/12/2014 Call 55.510 4.080 4.080 0.000   0 4.705
MQGMF9 18/12/2014 Put 55.510 0.000 0.000 1.550 110 820 1.375
MQGCO9 18/12/2014 Call 55.990 4.250 4.250 0.000   404 4.900
MQGCN9 18/12/2014 Put 55.990 1.790 1.790 0.000   417 1.545
MQGMH9 18/12/2014 Call 56.000 3.770 3.770 0.000   0 4.370
MQGMI9 18/12/2014 Put 56.000 1.770 1.770 0.000   93 1.520
MQGMK9 18/12/2014 Call 56.490 3.470 3.470 0.000   0 4.050
MQGMJ9 18/12/2014 Put 56.490 1.950 1.950 0.000   0 1.680
MQGCP9 18/12/2014 Call 56.980 3.590 3.590 0.000   786 4.190
MQGCQ9 18/12/2014 Put 56.980 2.180 2.180 0.000   52 1.875
MQGP29 18/12/2014 Call 56.990 3.175 3.175 0.000   0 3.730
MQGP19 18/12/2014 Put 56.990 2.150 2.150 0.000   0 1.855
MQGCS9 18/12/2014 Call 57.960 2.990 2.990 0.000   130 3.550
MQGCR9 18/12/2014 Put 57.960 2.625 2.625 0.000   110 2.270
MQGNT9 18/12/2014 Call 57.970 2.645 2.645 0.000   50 3.150
MQGNS9 18/12/2014 Put 57.970 2.585 2.585 0.000   795 2.240
MQGDR8 18/12/2014 Call 58.940 2.450 2.450 0.000 150 103 2.960
MQGDS8 18/12/2014 Put 58.940 3.120 3.120 0.000 150 180 2.725
MQGCO8 18/12/2014 Call 59.920 1.980 1.980 0.000   328 2.430
MQGCP8 18/12/2014 Put 59.920 3.685 3.685 0.000   63 3.225
MQGCR8 18/12/2014 Call 60.900 1.575 1.575 0.000   69 1.960
MQGCQ8 18/12/2014 Put 60.900 4.320 4.320 4.200 6 33 3.795
MQGCS8 18/12/2014 Call 61.890 1.230 1.230 0.000   20 1.565
MQGCT8 18/12/2014 Put 61.890 5.015 5.015 0.000   0 4.440
MQGSX9 18/12/2014 Call 61.900 1.090 1.090 1.200 10 10 1.390
MQGSY9 18/12/2014 Put 61.900 4.945 4.945 0.000   10 4.375
MQGCV8 18/12/2014 Call 62.870 0.940 0.940 0.000   110 1.225
MQGCU8 18/12/2014 Put 62.870 5.755 5.755 0.000   0 5.130
MQGT19 18/12/2014 Call 62.880 0.845 0.845 0.000   0 1.095
MQGSZ9 18/12/2014 Put 62.880 5.680 5.680 0.000   0 5.060
MQGCW8 18/12/2014 Call 63.850 0.710 0.710 0.000   32 0.940
MQGCX8 18/12/2014 Put 63.850 6.550 6.550 0.000   366 5.875
MQGCZ8 18/12/2014 Call 64.830 0.540 0.540 0.000   10 0.710
MQGCY8 18/12/2014 Put 64.830 7.375 7.375 0.000   108 6.675
MQGJZ9 18/12/2014 Call 65.820 0.000 0.000 0.000   122 0.535
MQGK19 18/12/2014 Put 65.820 0.000 0.000 0.000   0 7.520
MQGL19 18/12/2014 Call 66.800 0.000 0.000 0.000   21 0.395
MQGL29 18/12/2014 Put 66.800 0.000 0.000 0.000   0 8.380
MQGL39 18/12/2014 Call 67.780 0.215 0.215 0.000   0 0.285
MQGL49 18/12/2014 Put 67.780 9.635 10.280 0.000   0 9.280
MQGJN8 18/12/2014 Call 78.590 0.003 0.003 0.000   216 0.004
MQGJO8 18/12/2014 Put 78.590 20.480 20.480 0.000   1,277 19.740
MQGMU9 18/12/2014 Call 78.600 0.004 0.004 0.000   0 0.004
MQGMT9 18/12/2014 Put 78.600 20.295 20.295 0.000   37 19.570
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.315 26.315 0.000   1,007 25.565
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.215 30.215 0.000   450 29.470
MQGZ49 29/01/2015 Call 53.000 6.605 6.605 0.000      
MQGZ59 29/01/2015 Put 53.000 1.040 1.040 0.000      
MQGZ29 29/01/2015 Call 54.000 0.000 0.000 0.000      
MQGZ39 29/01/2015 Put 54.000 0.000 0.000 0.000      
MQGYM9 29/01/2015 Call 55.000 5.085 5.085 0.000      
MQGYN9 29/01/2015 Put 55.000 1.650 1.650 0.000 12    
MQGYK9 29/01/2015 Call 56.000 4.395 4.395 0.000      
MQGYL9 29/01/2015 Put 56.000 2.000 2.000 0.000      
MQGYI9 29/01/2015 Call 57.000 3.765 3.765 0.000      
MQGYJ9 29/01/2015 Put 57.000 2.420 2.420 0.000 12    
MQGZ89 29/01/2015 Call 58.000 3.180 3.180 0.000      
MQGZ99 29/01/2015 Put 58.000 2.880 2.880 0.000      
MQGYG9 29/01/2015 Call 59.000 2.645 2.645 0.000      
MQGYH9 29/01/2015 Put 59.000 3.380 3.380 0.000      
MQGYE9 29/01/2015 Call 60.000 2.185 2.185 0.000      
MQGYF9 29/01/2015 Put 60.000 3.955 3.955 0.000      
MQGYQ9 29/01/2015 Call 61.000 1.785 1.785 0.000      
MQGYR9 29/01/2015 Put 61.000 4.575 4.575 0.000      
MQGYO9 29/01/2015 Call 62.000 1.435 1.435 0.000      
MQGYP9 29/01/2015 Put 62.000 5.240 5.240 0.000      
MQGYW9 29/01/2015 Call 63.000 1.160 1.160 0.000      
MQGYX9 29/01/2015 Put 63.000 5.965 5.965 0.000      
MQGYZ9 29/01/2015 Call 64.000 0.930 0.930 0.000      
MQGZ19 29/01/2015 Put 64.000 6.740 6.740 0.000      
MQGYS9 29/01/2015 Call 65.000 0.000 0.000 0.000      
MQGYT9 29/01/2015 Put 65.000 0.000 0.000 0.000      
MQGYU9 29/01/2015 Call 66.000 0.585 0.585 0.000      
MQGYV9 29/01/2015 Put 66.000 8.415 8.415 0.000      
MQGZ69 29/01/2015 Call 67.000 0.350 0.465 0.000      
MQGZ79 29/01/2015 Put 67.000 8.875 9.675 0.000      
MQGEV9 26/03/2015 Call 0.010 58.485 58.485 0.000   0 59.345
MQGNU9 26/03/2015 Call 39.300 18.895 18.895 0.000   190 19.750
MQGNV9 26/03/2015 Put 39.300 0.015 0.015 0.000   0 0.075
MQGT79 26/03/2015 Call 42.250 16.040 16.040 0.000   0 16.915
MQGT29 26/03/2015 Put 42.250 0.065 0.065 0.000   0 0.200
MQGRS8 26/03/2015 Call 43.220 15.805 15.805 0.000   0 16.660
MQGRT8 26/03/2015 Put 43.220 0.095 0.095 0.000   46 0.265
MQGK59 26/03/2015 Call 43.230 15.110 15.110 0.000   49 15.990
MQGK49 26/03/2015 Put 43.230 0.095 0.095 0.000   0 0.260
MQGK99 26/03/2015 Call 45.200 13.265 13.265 0.000   15 14.145
MQGK89 26/03/2015 Put 45.200 0.190 0.190 0.000   600 0.350
MQGRW8 26/03/2015 Call 46.170 12.940 12.940 0.000   50 13.795
MQGRX8 26/03/2015 Put 46.170 0.265 0.265 0.000   0 0.410
MQGKA9 26/03/2015 Call 46.180 12.370 12.370 0.000   25 13.240
MQGKB9 26/03/2015 Put 46.180 0.260 0.260 0.000   100 0.405
MQGTG8 26/03/2015 Call 47.150 12.010 12.010 0.000   0 12.865
MQGTH8 26/03/2015 Put 47.150 0.355 0.355 0.000   0 0.475
MQGKD9 26/03/2015 Call 47.160 11.490 11.490 0.000   0 12.360
MQGKC9 26/03/2015 Put 47.160 0.350 0.350 0.000   350 0.470
MQGXA8 26/03/2015 Call 48.130 11.095 11.095 0.000   50 11.950
MQGXB8 26/03/2015 Put 48.130 0.470 0.470 0.000   250 0.570
MQGG39 26/03/2015 Call 48.630 10.635 10.635 0.000   0 11.490
MQGG49 26/03/2015 Put 48.630 0.535 0.535 0.000   0 0.620
MQGZB8 26/03/2015 Call 49.120 10.190 10.190 0.000   0 11.040
MQGZC8 26/03/2015 Put 49.120 0.610 0.610 0.000   0 0.675
MQGDR9 26/03/2015 Call 50.100 9.330 9.330 0.000   0 10.160
MQGDS9 26/03/2015 Put 50.100 0.775 0.775 0.000   0 0.815
MQGN69 26/03/2015 Call 50.110 8.970 8.970 0.000   0 9.795
MQGN79 26/03/2015 Put 50.110 0.765 0.765 0.000   100 0.795
MQGN99 26/03/2015 Call 50.600 8.575 8.575 0.000   0 9.385
MQGN89 26/03/2015 Put 50.600 0.855 0.855 0.000   0 0.865
MQGBI9 26/03/2015 Call 51.080 8.495 8.495 0.000   0 9.295
MQGBJ9 26/03/2015 Put 51.080 0.980 0.980 0.000   0 0.955
MQGNK9 26/03/2015 Call 51.090 8.185 8.185 0.000   0 8.980
MQGNL9 26/03/2015 Put 51.090 0.955 0.955 0.950 100 0 0.945
MQGNN9 26/03/2015 Call 51.580 7.805 7.805 0.000   0 8.580
MQGNM9 26/03/2015 Put 51.580 1.065 1.065 0.000   0 1.025
MQGDT9 26/03/2015 Call 52.060 0.000 0.000 0.000   0 8.465
MQGDU9 26/03/2015 Put 52.060 0.000 0.000 0.000   6 1.135
MQGJM9 26/03/2015 Call 52.070 0.000 0.000 0.000   30 8.190
MQGJL9 26/03/2015 Put 52.070 0.000 0.000 0.000   30 1.110
MQGNO9 26/03/2015 Call 52.560 0.000 0.000 0.000   0 7.805
MQGNP9 26/03/2015 Put 52.560 0.000 0.000 0.000   0 1.205
MQGCI7 26/03/2015 Call 53.050 0.000 0.000 0.000   0 7.645
MQGCJ7 26/03/2015 Put 53.050 0.000 0.000 0.000   120 1.330
MQGJN9 26/03/2015 Call 53.060 0.000 0.000 0.000   0 7.415
MQGJO9 26/03/2015 Put 53.060 0.000 0.000 0.000   0 1.310
MQGDZ9 26/03/2015 Call 54.030 0.000 0.000 0.000   0 6.875
MQGE19 26/03/2015 Put 54.030 0.000 0.000 0.000   0 1.570
MQGJQ9 26/03/2015 Call 54.040 6.020 6.020 0.000   0 6.680
MQGJP9 26/03/2015 Put 54.040 1.730 1.730 0.000   0 1.530
MQGCG7 26/03/2015 Call 55.010 5.505 5.505 0.000   80 6.135
MQGCH7 26/03/2015 Put 55.010 2.105 2.105 0.000   20 1.830
MQGDP9 26/03/2015 Call 55.990 4.865 4.865 0.000   3 5.445
MQGDQ9 26/03/2015 Put 55.990 2.465 2.465 0.000   5 2.145
MQGFH7 26/03/2015 Call 56.980 4.270 4.270 0.000   50 4.790
MQGFI7 26/03/2015 Put 56.980 2.865 2.865 0.000   500 2.505
MQGNY9 26/03/2015 Call 56.990 4.190 4.190 0.000   0 4.690
MQGNZ9 26/03/2015 Put 56.990 2.790 2.790 0.000   0 2.435
MQGDX9 26/03/2015 Call 57.960 3.725 3.725 0.000   0 4.195
MQGDY9 26/03/2015 Put 57.960 3.305 3.305 0.000   20 2.905
MQGNX9 26/03/2015 Call 57.970 3.665 3.665 0.000   21 4.120
MQGNW9 26/03/2015 Put 57.970 3.210 3.210 0.000   501 2.825
MQGMQ7 26/03/2015 Call 58.940 3.230 3.230 0.000   0 3.650
MQGMR7 26/03/2015 Put 58.940 3.775 3.775 0.000   10 3.360
MQGE29 26/03/2015 Call 59.920 2.780 2.780 0.000   10 3.145
MQGE39 26/03/2015 Put 59.920 4.310 4.310 0.000   20 3.850
MQGTD7 26/03/2015 Call 60.900 2.360 2.360 0.000   0 2.705
MQGTE7 26/03/2015 Put 60.900 4.870 4.870 0.000   0 4.410
MQGE49 26/03/2015 Call 61.890 2.010 2.010 0.000   0 2.290
MQGE59 26/03/2015 Put 61.890 5.515 5.515 0.000   0 5.005
MQGYE7 26/03/2015 Call 62.870 1.685 1.685 0.000   0 1.945
MQGYF7 26/03/2015 Put 62.870 6.180 6.180 0.000   72 5.665
MQGDN9 26/03/2015 Call 63.850 1.420 1.420 0.000   0 1.630
MQGDO9 26/03/2015 Put 63.850 6.900 6.900 0.000   0 6.350
MQGTZ8 26/03/2015 Call 64.830 1.190 1.190 0.000   50 1.345
MQGU18 26/03/2015 Put 64.830 7.660 7.660 0.000   0 7.075
MQGK29 26/03/2015 Call 65.820 0.000 0.000 0.000   1 1.095
MQGK39 26/03/2015 Put 65.820 0.000 0.000 0.000   0 7.825
MQGL79 26/03/2015 Call 66.800 0.000 0.000 0.000   0 0.865
MQGL89 26/03/2015 Put 66.800 0.000 0.000 0.000   0 8.595
MQGL59 26/03/2015 Call 67.780 0.690 0.690 0.000   52 0.750
MQGL69 26/03/2015 Put 67.780 10.155 10.155 0.000   0 9.400
MQGWH9 25/06/2015 Call 0.010 56.990 56.990 0.000   0 57.855
MQGCV9 25/06/2015 Call 23.580 35.270 35.270 0.000   0 36.115
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   56 0.050
MQGCJ9 25/06/2015 Call 24.560 34.300 34.300 0.000   0 35.145
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.060
MQGCL9 25/06/2015 Call 25.540 33.325 33.325 0.000   0 34.175
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.065
MQGD29 25/06/2015 Call 26.520 32.355 32.355 0.000   0 33.200
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.070
MQGCZ9 25/06/2015 Call 28.490 30.400 30.400 0.000   0 31.245
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.080
MQGCX9 25/06/2015 Call 29.470 29.425 29.425 0.000   0 30.275
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   20 0.085
MQGDV9 25/06/2015 Call 30.450 28.455 28.455 0.000   0 29.300
MQGDW9 25/06/2015 Put 30.450 0.001 0.001 0.000   24 0.100
MQGJG9 25/06/2015 Call 34.380 24.555 24.555 0.000   0 25.405
MQGJF9 25/06/2015 Put 34.380 0.007 0.007 0.000   150 0.170
MQGWL7 25/06/2015 Call 42.240 16.765 16.765 0.000   0 17.615
MQGWM7 25/06/2015 Put 42.240 0.195 0.195 0.000   200 0.510
MQGS38 25/06/2015 Call 46.170 12.965 12.965 0.000   0 13.800
MQGS48 25/06/2015 Put 46.170 0.580 0.580 0.000   350 0.885
MQGTI8 25/06/2015 Call 47.150 12.060 12.060 0.000   0 12.885
MQGTJ8 25/06/2015 Put 47.150 0.745 0.745 0.000   0 1.005
MQGXC8 25/06/2015 Call 48.130 11.175 11.175 0.000   0 11.985
MQGXD8 25/06/2015 Put 48.130 0.920 0.920 0.000   350 1.150
MQGZD8 25/06/2015 Call 49.120 10.315 10.315 0.000   186 11.110
MQGZE8 25/06/2015 Put 49.120 1.145 1.145 0.000   0 1.325
MQGBK9 25/06/2015 Call 51.080 8.705 8.705 0.000   0 9.460
MQGBL9 25/06/2015 Put 51.080 1.670 1.670 0.000   60 1.735
MQGWK9 25/06/2015 Call 52.060 0.000 0.000 0.000   0 8.670
MQGWL9 25/06/2015 Put 52.060 0.000 0.000 0.000   0 1.970
MQGCK7 25/06/2015 Call 53.050 0.000 0.000 0.000   0 7.920
MQGCL7 25/06/2015 Put 53.050 0.000 0.000 0.000   390 2.265
MQGVM9 25/06/2015 Call 54.030 0.000 0.000 0.000   0 7.195
MQGVN9 25/06/2015 Put 54.030 0.000 0.000 0.000   0 2.575
MQGCM7 25/06/2015 Call 55.010 5.920 5.920 0.000   0 6.520
MQGCN7 25/06/2015 Put 55.010 3.145 3.145 0.000   150 2.930
MQGVK9 25/06/2015 Call 55.990 5.325 5.325 0.000   0 5.870
MQGVL9 25/06/2015 Put 55.990 3.590 3.590 0.000   750 3.320
MQGFP7 25/06/2015 Call 56.980 4.750 4.750 0.000   1,000 5.270
MQGFQ7 25/06/2015 Put 56.980 4.090 4.090 0.000   250 3.755
MQGVO9 25/06/2015 Call 57.960 4.225 4.225 0.000   0 4.700
MQGVP9 25/06/2015 Put 57.960 4.590 4.590 0.000   0 4.230
MQGMS7 25/06/2015 Call 58.940 3.730 3.730 0.000   0 4.190
MQGMT7 25/06/2015 Put 58.940 5.145 5.145 0.000   1,000 4.730
MQGVW9 25/06/2015 Call 59.920 3.270 3.270 0.000   50 3.705
MQGVX9 25/06/2015 Put 59.920 5.705 5.705 0.000   150 5.280
MQGTF7 25/06/2015 Call 60.900 2.855 2.855 0.000   15 3.260
MQGTG7 25/06/2015 Put 60.900 6.325 6.325 0.000   200 5.845
MQGVU9 25/06/2015 Call 61.890 2.460 2.460 0.000   0 2.845
MQGVV9 25/06/2015 Put 61.890 6.955 6.955 0.000   0 6.470
MQGYG7 25/06/2015 Call 62.870 2.120 2.120 0.000   250 2.465
MQGYH7 25/06/2015 Put 62.870 7.645 7.645 0.000   0 7.085
MQGVS9 25/06/2015 Call 63.850 1.815 1.815 0.000   0 2.130
MQGVT9 25/06/2015 Put 63.850 8.345 8.345 0.000   0 7.760
MQGU28 25/06/2015 Call 64.830 1.555 1.555 0.000   0 1.825
MQGU38 25/06/2015 Put 64.830 9.090 9.090 0.000   0 8.445
MQGVQ9 25/06/2015 Call 65.820 0.000 0.000 0.000   0 1.570
MQGVR9 25/06/2015 Put 65.820 0.000 0.000 0.000   0 9.190
MQGFO9 25/06/2015 Call 66.800 0.000 0.000 0.000   3 1.340
MQGFP9 25/06/2015 Put 66.800 0.000 0.000 0.000   0 9.940
MQGWI9 25/06/2015 Call 67.780 0.865 1.060 0.000   50 1.140
MQGWJ9 25/06/2015 Put 67.780 11.485 11.485 0.000   0 10.740
MQGL99 25/06/2015 Call 68.760 0.830 0.830 0.000   0 0.965
MQGLA9 25/06/2015 Put 68.760 12.315 12.315 0.000   0 11.580
MQGJZ7 24/09/2015 Call 46.170 13.825 13.825 0.000   0 14.555
MQGK17 24/09/2015 Put 46.170 1.695 1.695 0.000   0 1.550
MQGK47 24/09/2015 Call 47.150 13.070 13.070 0.000   0 13.780
MQGK57 24/09/2015 Put 47.150 1.920 1.920 0.000   0 1.775
MQGK27 24/09/2015 Call 48.130 12.350 12.350 0.000   0 13.035
MQGK37 24/09/2015 Put 48.130 2.195 2.195 0.000   0 2.010
MQGKA7 24/09/2015 Call 49.120 11.635 11.635 0.000   0 12.320
MQGKB7 24/09/2015 Put 49.120 2.485 2.485 0.000   0 2.300
MQGK67 24/09/2015 Call 51.080 10.330 10.330 0.000   0 10.955
MQGK77 24/09/2015 Put 51.080 3.135 3.135 0.000   0 2.895
MQGKC7 24/09/2015 Call 53.050 9.100 9.100 0.000   0 9.690
MQGKD7 24/09/2015 Put 53.050 3.870 3.870 0.000   0 3.605
MQGK87 24/09/2015 Call 55.010 8.000 8.000 0.000   0 8.565
MQGK97 24/09/2015 Put 55.010 4.725 4.725 0.000   0 4.420
MQGM27 24/09/2015 Call 56.980 6.995 6.995 0.000   0 7.495
MQGM37 24/09/2015 Put 56.980 5.685 5.685 0.000   500 5.315
MQGMU7 24/09/2015 Call 58.940 6.065 6.065 0.000   0 6.555
MQGMV7 24/09/2015 Put 58.940 6.715 6.715 0.000   0 6.320
MQGTH7 24/09/2015 Call 60.900 5.275 5.275 0.000   0 5.700
MQGTI7 24/09/2015 Put 60.900 7.870 7.870 0.000   0 7.430
MQGYI7 24/09/2015 Call 62.870 4.520 4.520 0.000   0 4.920
MQGYJ7 24/09/2015 Put 62.870 9.120 9.120 0.000   0 8.615
MQGU48 24/09/2015 Call 64.830 3.890 3.890 0.000   0 4.245
MQGU58 24/09/2015 Put 64.830 10.430 10.430 0.000   0 9.915
MQGFQ9 24/09/2015 Call 66.800 3.305 3.305 0.000   0 3.615
MQGFR9 24/09/2015 Put 66.800 11.865 11.865 0.000   0 11.295
MQGLH9 24/09/2015 Call 68.760 2.810 2.810 0.000   0 3.095
MQGLI9 24/09/2015 Put 68.760 13.350 13.350 0.000   0 12.730
MQGS27 17/12/2015 Call 40.280 18.945 18.945 0.000   0 19.740
MQGS37 17/12/2015 Put 40.280 1.180 1.180 0.000   10 1.080
MQGZJ7 17/12/2015 Call 43.220 16.390 16.390 0.000   0 17.155
MQGZK7 17/12/2015 Put 43.220 1.780 1.780 0.000   500 1.645
MQGSB8 17/12/2015 Call 46.170 14.070 14.070 0.000   0 14.785
MQGSC8 17/12/2015 Put 46.170 2.555 2.555 0.000   0 2.380
MQGTK8 17/12/2015 Call 47.150 13.355 13.355 0.000   0 14.055
MQGTL8 17/12/2015 Put 47.150 2.850 2.850 0.000   0 2.670
MQGXF8 17/12/2015 Call 48.130 12.665 12.665 0.000   0 13.345
MQGXG8 17/12/2015 Put 48.130 3.155 3.155 0.000   0 2.965
MQGZF8 17/12/2015 Call 49.120 12.010 12.010 0.000   0 12.660
MQGZG8 17/12/2015 Put 49.120 3.520 3.520 0.000   0 3.290
MQGBM9 17/12/2015 Call 51.080 10.755 10.755 0.000   0 11.395
MQGBO9 17/12/2015 Put 51.080 4.245 4.245 0.000   500 4.010
MQGCO7 17/12/2015 Call 53.050 9.640 9.640 0.000   0 10.225
MQGCP7 17/12/2015 Put 53.050 5.105 5.105 0.000   0 4.815
MQGCQ7 17/12/2015 Call 55.010 8.585 8.585 0.000   0 9.130
MQGCR7 17/12/2015 Put 55.010 6.010 6.010 0.000   0 5.680
MQGFR7 17/12/2015 Call 56.980 7.655 7.655 0.000   0 8.170
MQGFS7 17/12/2015 Put 56.980 7.025 7.025 0.000   0 6.670
MQGLT7 17/12/2015 Call 58.940 6.790 6.790 0.000   0 7.250
MQGLS7 17/12/2015 Put 58.940 8.110 8.110 0.000   0 7.690
MQGTJ7 17/12/2015 Call 60.900 6.025 6.025 0.000   0 6.465
MQGTK7 17/12/2015 Put 60.900 9.265 9.265 0.000   0 8.845
MQGYK7 17/12/2015 Call 62.870 5.310 5.310 0.000   0 5.710
MQGYL7 17/12/2015 Put 62.870 10.515 10.515 0.000   0 10.030
MQGU68 17/12/2015 Call 64.830 4.695 4.695 0.000   0 5.065
MQGU78 17/12/2015 Put 64.830 11.810 11.810 0.000   0 11.320
MQGFS9 17/12/2015 Call 66.800 4.105 4.105 0.000   0 4.455
MQGFT9 17/12/2015 Put 66.800 13.200 13.200 0.000   0 12.650
MQGLU7 17/12/2015 Call 68.760 3.625 3.625 0.000   0 3.930
MQGLW7 17/12/2015 Put 68.760 14.615 14.615 0.000   0 14.065
MQGFW9 23/03/2016 Call 49.000 11.020 11.020 0.000   0 11.730
MQGFX9 23/03/2016 Put 49.000 0.135 0.135 0.000   0 0.095
MQGEP9 23/03/2016 Call 50.000 10.315 10.315 0.000   0 10.985
MQGEQ9 23/03/2016 Put 50.000 0.220 0.220 0.000   0 0.155
MQGEH9 23/03/2016 Call 52.000 8.980 8.980 0.000   0 9.605
MQGEI9 23/03/2016 Put 52.000 0.510 0.510 0.000   0 0.380
MQGET9 23/03/2016 Call 54.000 7.800 7.800 0.000   0 8.385
MQGEU9 23/03/2016 Put 54.000 1.025 1.025 0.000   0 0.795
MQGEJ9 23/03/2016 Call 56.000 6.765 6.765 0.000   0 7.285
MQGEK9 23/03/2016 Put 56.000 1.810 1.810 0.000   0 1.465
MQGEF9 23/03/2016 Call 58.000 5.825 5.825 0.000   0 6.310
MQGEG9 23/03/2016 Put 58.000 2.890 2.890 0.000   0 2.420
MQGE69 23/03/2016 Call 60.000 5.020 5.020 0.000   0 5.460
MQGE79 23/03/2016 Put 60.000 4.235 4.235 0.000   0 3.655
MQGE89 23/03/2016 Call 62.000 4.310 4.310 0.000   0 4.680
MQGE99 23/03/2016 Put 62.000 5.805 5.805 0.000   0 5.130
MQGER9 23/03/2016 Call 64.000 3.680 3.680 0.000   0 4.040
MQGES9 23/03/2016 Put 64.000 7.530 7.530 0.000   0 6.790
MQGEN9 23/03/2016 Call 66.000 3.150 3.150 0.000   0 3.450
MQGEO9 23/03/2016 Put 66.000 9.350 9.350 0.000   0 8.565
MQGLJ9 23/03/2016 Call 68.000 2.665 2.665 0.000   0 2.960
MQGLK9 23/03/2016 Put 68.000 11.230 11.230 0.000   0 10.420
MQGU59 23/03/2016 Call 70.000 2.280 2.280 0.000   0 2.520
MQGUC9 23/03/2016 Put 70.000 13.140 13.140 0.000   0 12.315
MQGSQ9 23/06/2016 Call 35.360 23.615 23.615 0.000   30 24.450
MQGSR9 23/06/2016 Put 35.360 0.995 0.995 0.000   18 0.935
MQGS99 23/06/2016 Call 40.280 19.045 19.045 0.000   0 19.850
MQGSA9 23/06/2016 Put 40.280 1.920 1.920 0.000   4 1.795
MQGRS9 23/06/2016 Call 43.220 16.610 16.610 0.000   136 17.370
MQGRT9 23/06/2016 Put 43.220 2.660 2.660 0.000   0 2.490
MQGS79 23/06/2016 Call 45.190 15.105 15.105 0.000   0 15.835
MQGS89 23/06/2016 Put 45.190 3.220 3.220 0.000   6 3.055
MQGTT9 23/06/2016 Call 46.170 14.425 14.425 0.000   0 15.130
MQGTU9 23/06/2016 Put 46.170 3.555 3.555 0.000   0 3.335
MQGTR9 23/06/2016 Call 47.150 13.755 13.755 0.000   0 14.450
MQGTS9 23/06/2016 Put 47.150 3.895 3.895 0.000   24 3.680
MQGUA9 23/06/2016 Call 48.130 13.085 13.085 0.000   0 13.775
MQGUB9 23/06/2016 Put 48.130 4.240 4.240 0.000   0 4.025
MQGUU9 23/06/2016 Call 49.120 12.470 12.470 0.000   0 13.125
MQGUV9 23/06/2016 Put 49.120 4.605 4.605 0.000   0 4.370
MQGBF7 23/06/2016 Call 51.080 11.310 11.310 0.000   0 11.935
MQGBG7 23/06/2016 Put 51.080 5.425 5.425 0.000   0 5.155
MQGCU7 23/06/2016 Call 53.050 10.220 10.220 0.000   0 10.805
MQGCV7 23/06/2016 Put 53.050 6.285 6.285 0.000   0 5.980
MQGCS7 23/06/2016 Call 55.010 9.240 9.240 0.000   0 9.800
MQGCT7 23/06/2016 Put 55.010 7.250 7.250 0.000   0 6.915
MQGFT7 23/06/2016 Call 56.980 8.305 8.305 0.000   0 8.830
MQGFU7 23/06/2016 Put 56.980 8.260 8.260 0.000   35 7.880
MQGMW7 23/06/2016 Call 58.940 7.495 7.495 0.000   0 7.975
MQGMX7 23/06/2016 Put 58.940 9.360 9.360 0.000   0 8.960
MQGTL7 23/06/2016 Call 60.900 6.715 6.715 0.000   0 7.170
MQGTM7 23/06/2016 Put 60.900 10.500 10.500 0.000   0 10.060
MQGYM7 23/06/2016 Call 62.870 6.020 6.020 0.000   0 6.425
MQGYN7 23/06/2016 Put 62.870 11.745 11.745 0.000   0 11.275
MQGU88 23/06/2016 Call 64.830 5.375 5.375 0.000   0 5.770
MQGU98 23/06/2016 Put 64.830 13.005 13.005 0.000   0 12.510
MQGFU9 23/06/2016 Call 66.800 4.780 4.780 0.000   0 5.140
MQGFV9 23/06/2016 Put 66.800 14.370 14.370 0.000   0 13.840
MQGLL9 23/06/2016 Call 68.760 4.265 4.265 0.000   0 4.595
MQGLM9 23/06/2016 Put 68.760 15.745 15.745 0.000   0 15.195
MQGM48 22/12/2016 Call 47.000 12.775 12.775 0.000   0 13.500
MQGM58 22/12/2016 Put 47.000 4.060 4.060 0.000   3 3.855
MQGME7 22/12/2016 Call 48.000 12.025 12.025 0.000   0 12.725
MQGMF7 22/12/2016 Put 48.000 4.425 4.425 0.000   0 4.200
MQGLQ7 22/12/2016 Call 49.000 11.325 11.325 0.000   0 11.995
MQGLR7 22/12/2016 Put 49.000 4.835 4.835 0.000   0 4.580
MQGR67 22/12/2016 Call 50.000 10.665 10.665 0.000   0 11.310
MQGR97 22/12/2016 Put 50.000 5.245 5.245 0.000   0 4.990
MQGTN7 22/12/2016 Call 52.000 9.440 9.440 0.000   0 10.045
MQGTO7 22/12/2016 Put 52.000 6.110 6.110 0.000   0 5.805
MQGUG7 22/12/2016 Call 54.000 8.370 8.370 0.000   0 8.920
MQGUH7 22/12/2016 Put 54.000 7.065 7.065 0.000   0 6.755
MQGTP7 22/12/2016 Call 56.000 7.390 7.390 0.000   0 7.905
MQGTQ7 22/12/2016 Put 56.000 8.085 8.085 0.000   4 7.715
MQGLO7 22/12/2016 Call 58.000 6.555 6.555 0.000   0 7.025
MQGLP7 22/12/2016 Put 58.000 9.180 9.180 0.000   8 8.805
MQGLM7 22/12/2016 Call 60.000 5.775 5.775 0.000   0 6.200
MQGLN7 22/12/2016 Put 60.000 10.335 10.335 0.000   0 9.905
MQGMC7 22/12/2016 Call 62.000 5.115 5.115 0.000   0 5.515
MQGMD7 22/12/2016 Put 62.000 11.565 11.565 0.000   0 11.125
MQGKT8 22/12/2016 Call 64.000 4.495 4.495 0.000   0 4.860
MQGKU8 22/12/2016 Put 64.000 12.840 12.840 0.000   0 12.360
MQGC99 22/12/2016 Call 66.000 3.980 3.980 0.000   0 4.305
MQGCF9 22/12/2016 Put 66.000 14.195 14.195 0.000   0 13.695
MQGLN9 22/12/2016 Call 68.000 3.480 3.480 0.000   0 3.800
MQGLO9 22/12/2016 Put 68.000 15.575 15.575 0.000   0 15.050
MQGUD9 22/12/2016 Call 70.000 3.085 3.085 0.000   0 3.350
MQGUE9 22/12/2016 Put 70.000 17.045 17.045 0.000   0 16.485
MQGWM9 29/06/2017 Call 50.000 9.705 9.705 0.000   0 10.415
MQGWN9 29/06/2017 Put 50.000 6.145 6.145 0.000   4 5.865
MQGW19 29/06/2017 Call 52.000 8.300 8.300 0.000   0 8.950
MQGW29 29/06/2017 Put 52.000 6.925 6.925 0.000   0 6.620
MQGW59 29/06/2017 Call 54.000 7.105 7.105 0.000   0 7.675
MQGW69 29/06/2017 Put 54.000 7.745 7.745 0.000   0 7.390
MQGW79 29/06/2017 Call 56.000 6.065 6.065 0.000   0 6.570
MQGW89 29/06/2017 Put 56.000 8.650 8.650 0.000   0 8.275
MQGW99 29/06/2017 Call 58.000 5.180 5.180 0.000   0 5.650
MQGWA9 29/06/2017 Put 58.000 9.615 9.615 0.000   30 9.175
MQGWB9 29/06/2017 Call 60.000 4.430 4.430 0.000   0 4.840
MQGWC9 29/06/2017 Put 60.000 10.650 10.650 0.000   0 10.205
MQGWF9 29/06/2017 Call 62.000 3.780 3.780 0.000   0 4.145
MQGWG9 29/06/2017 Put 62.000 11.765 11.765 0.000   0 11.260
MQGVY9 29/06/2017 Call 64.000 3.225 3.225 0.000   0 3.545
MQGVZ9 29/06/2017 Put 64.000 12.935 12.935 0.000   0 12.425
MQGWD9 29/06/2017 Call 66.000 2.750 2.750 0.000   0 3.030
MQGWE9 29/06/2017 Put 66.000 14.215 14.215 0.000   0 13.655
MQGW39 29/06/2017 Call 68.000 2.340 2.340 0.000   0 2.585
MQGW49 29/06/2017 Put 68.000 15.540 15.540 0.000   0 14.950
MQGYC9 29/06/2017 Call 70.000 1.985 1.985 0.000   0 2.205
MQGYD9 29/06/2017 Put 70.000 16.945 16.945 0.000   0 16.350

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.