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 59.750 Up 0.220 59.600 59.820 59.800 59.980 59.630 638,899 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
MQGZA9 30/10/2014 Call 0.010 59.765 59.765 0.000   3,515 59.765
MQGBX7 30/10/2014 Call 35.510 24.255 24.255 0.000   20 24.255
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGIH7 30/10/2014 Call 36.010 23.755 23.755 23.900 31 3 23.755
MQGIG7 30/10/2014 Put 36.010 0.000 0.000 0.000   0 0.000
MQGC17 30/10/2014 Call 38.010 21.755 21.755 0.000   100 21.755
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 19.255 19.255 0.000   159 19.255
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGII7 30/10/2014 Call 41.510 18.255 18.255 0.000   0 18.255
MQGIJ7 30/10/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGEH7 30/10/2014 Call 42.010 17.755 17.755 0.000   0 17.755
MQGEG7 30/10/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGEI7 30/10/2014 Call 42.510 17.255 17.255 0.000   0 17.255
MQGEJ7 30/10/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGEM7 30/10/2014 Call 43.010 16.760 16.760 0.000 125 125 16.760
MQGEN7 30/10/2014 Put 43.010 0.000 0.000 0.000   0 0.000
MQGEL7 30/10/2014 Call 43.510 16.260 16.260 0.000   0 16.260
MQGEK7 30/10/2014 Put 43.510 0.000 0.000 0.000   0 0.000
MQGEP7 30/10/2014 Call 44.010 15.760 15.760 0.000 240 213 15.760
MQGEO7 30/10/2014 Put 44.010 0.000 0.000 0.000   50 0.000
MQGJ89 30/10/2014 Call 47.010 12.760 12.760 0.000   62 12.760
MQGJ79 30/10/2014 Put 47.010 0.001 0.001 0.000   493 0.001
MQGJ99 30/10/2014 Call 48.010 11.760 11.760 0.000   47 11.760
MQGJA9 30/10/2014 Put 48.010 0.002 0.002 0.000   50 0.002
MQGJC9 30/10/2014 Call 49.010 10.765 10.765 0.000   23 10.765
MQGJB9 30/10/2014 Put 49.010 0.006 0.006 0.000   67 0.006
MQGDQ7 30/10/2014 Call 49.500 10.275 10.275 0.000   0 10.275
MQGDR7 30/10/2014 Put 49.500 0.009 0.009 0.000   350 0.009
MQGIF9 30/10/2014 Call 50.000 9.780 9.780 0.000   276 9.780
MQGIG9 30/10/2014 Put 50.000 0.010 0.010 0.000   460 0.010
MQGGX9 30/10/2014 Call 51.000 8.780 8.780 0.000   0 8.780
MQGGY9 30/10/2014 Put 51.000 0.015 0.015 0.000   194 0.015
MQGGZ9 30/10/2014 Call 52.000 7.785 7.785 0.000   0 7.785
MQGI19 30/10/2014 Put 52.000 0.025 0.025 0.000   1,069 0.025
MQGD87 30/10/2014 Call 52.010 7.775 7.775 0.000   0 7.775
MQGD97 30/10/2014 Put 52.010 0.025 0.025 0.000   165 0.025
MQGGT9 30/10/2014 Call 53.000 6.785 6.785 0.000   0 6.785
MQGGU9 30/10/2014 Put 53.000 0.025 0.025 0.000   1,180 0.025
MQGDL7 30/10/2014 Call 53.010 6.775 6.775 0.000   0 6.775
MQGDK7 30/10/2014 Put 53.010 0.030 0.030 0.000   1,370 0.030
MQGGV9 30/10/2014 Call 54.000 5.785 5.785 0.000   100 5.785
MQGGW9 30/10/2014 Put 54.000 0.030 0.030 0.000   1,205 0.030
MQGDM7 30/10/2014 Call 54.010 5.775 5.775 0.000   574 5.775
MQGDN7 30/10/2014 Put 54.010 0.035 0.035 0.000 375 1,042 0.035
MQGI29 30/10/2014 Call 55.000 4.790 4.790 0.000   446 4.790
MQGI39 30/10/2014 Put 55.000 0.040 0.040 0.045 100 1,792 0.040
MQGGW7 30/10/2014 Call 55.010 4.780 4.780 0.000   272 4.780
MQGGX7 30/10/2014 Put 55.010 0.040 0.040 0.000   991 0.040
MQGI69 30/10/2014 Call 56.000 3.800 3.800 0.000   183 3.800
MQGI79 30/10/2014 Put 56.000 0.050 0.050 0.000   1,323 0.050
MQGST9 30/10/2014 Call 56.010 3.790 3.790 0.000   65 3.790
MQGSU9 30/10/2014 Put 56.010 0.055 0.055 0.000   1,069 0.055
MQGSW9 30/10/2014 Call 56.510 3.300 3.300 0.000   3 3.300
MQGSV9 30/10/2014 Put 56.510 0.065 0.065 0.000   996 0.065
MQGI89 30/10/2014 Call 57.000 2.820 2.820 0.000   391 2.820
MQGI99 30/10/2014 Put 57.000 0.085 0.085 0.050 810 1,706 0.085
MQGUL9 30/10/2014 Call 57.010 2.815 2.815 0.000   410 2.815
MQGUM9 30/10/2014 Put 57.010 0.085 0.085 0.000   824 0.085
MQGC57 30/10/2014 Call 57.510 2.335 2.335 0.000   40 2.335
MQGC47 30/10/2014 Put 57.510 0.115 0.115 0.000   510 0.115
MQGI49 30/10/2014 Call 58.000 1.880 1.880 1.950 200 1,295 1.880
MQGI59 30/10/2014 Put 58.000 0.155 0.155 0.095 298 1,671 0.155
MQGUQ9 30/10/2014 Call 58.010 1.870 1.870 0.000   700 1.870
MQGUN9 30/10/2014 Put 58.010 0.155 0.155 0.080 105 1,131 0.155
MQGC67 30/10/2014 Call 58.510 1.435 1.435 0.000   176 1.435
MQGCW7 30/10/2014 Put 58.510 0.230 0.230 0.000   694 0.230
MQGIR9 30/10/2014 Call 59.000 1.040 1.040 0.990 80 1,694 1.040
MQGIS9 30/10/2014 Put 59.000 0.335 0.335 0.235 205 1,930 0.335
MQGUR9 30/10/2014 Call 59.010 1.035 1.035 0.000   1,345 1.035
MQGUS9 30/10/2014 Put 59.010 0.335 0.335 0.000 740 1,709 0.335
MQGIP9 30/10/2014 Call 60.000 0.425 0.425 0.430 357 2,546 0.425
MQGIQ9 30/10/2014 Put 60.000 0.730 0.730 1.050 700 521 0.730
MQGUW9 30/10/2014 Call 60.010 0.420 0.420 0.000   778 0.420
MQGUT9 30/10/2014 Put 60.010 0.730 0.730 0.000   410 0.730
MQGIN9 30/10/2014 Call 61.000 0.115 0.115 0.130 100 1,498 0.115
MQGIO9 30/10/2014 Put 61.000 1.405 1.405 0.000   19 1.405
MQGUX9 30/10/2014 Call 61.010 0.115 0.115 0.000   100 0.115
MQGUY9 30/10/2014 Put 61.010 1.410 1.410 0.000   50 1.410
MQGIL9 30/10/2014 Call 62.000 0.020 0.020 0.000   944 0.020
MQGIM9 30/10/2014 Put 62.000 2.290 2.290 0.000   0 2.290
MQGVE9 30/10/2014 Call 62.010 0.020 0.020 0.000   884 0.020
MQGVH9 30/10/2014 Put 62.010 2.290 2.290 0.000   13 2.290
MQGIJ9 30/10/2014 Call 63.000 0.003 0.003 0.000   449 0.003
MQGIK9 30/10/2014 Put 63.000 3.255 3.255 0.000   0 3.255
MQGVJ9 30/10/2014 Call 63.010 0.003 0.003 0.000   1,983 0.003
MQGVI9 30/10/2014 Put 63.010 3.250 3.250 0.000   0 3.250
MQGIH9 30/10/2014 Call 64.000 0.000 0.000 0.000   815 0.000
MQGII9 30/10/2014 Put 64.000 4.250 4.250 0.000   0 4.250
MQGWO9 30/10/2014 Call 64.010 0.000 0.000 0.000   1,960 0.000
MQGWP9 30/10/2014 Put 64.010 4.240 4.240 0.000   110 4.240
MQGJ59 30/10/2014 Call 65.000 0.000 0.000 0.000   279 0.000
MQGJ69 30/10/2014 Put 65.000 5.250 5.250 0.000   0 5.250
MQGIL7 30/10/2014 Call 65.010 0.000 0.000 0.000   0 0.000
MQGIK7 30/10/2014 Put 65.010 5.235 5.235 0.000   400 5.235
MQGJX9 30/10/2014 Call 66.000 0.000 0.000 0.000   300 0.000
MQGJY9 30/10/2014 Put 66.000 6.250 6.250 0.000   0 6.250
MQGKY9 30/10/2014 Call 67.000 0.000 0.000 0.000   46 0.000
MQGKZ9 30/10/2014 Put 67.000 7.250 7.250 0.000   0 7.250
MQGEU7 30/10/2014 Call 67.010 0.000 0.000 0.000   0 0.000
MQGEV7 30/10/2014 Put 67.010 7.235 7.235 0.000   0 7.235
MQGM79 30/10/2014 Call 68.000 0.000 0.000 0.000   527 0.000
MQGM89 30/10/2014 Put 68.000 8.250 8.250 0.000   0 8.250
MQGG77 27/11/2014 Call 0.010 58.610 58.610 0.000   35 58.610
MQGEQ7 27/11/2014 Call 31.510 27.050 27.050 0.000   200 27.050
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 23.060 23.060 0.000   0 23.060
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 20.565 20.565 0.000   20 20.565
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 18.070 18.070 0.000   66 18.070
MQGBS7 27/11/2014 Put 40.510 0.000 0.000 0.000   190 0.000
MQGM87 27/11/2014 Call 43.510 15.080 15.080 0.000 125 125 15.080
MQGM77 27/11/2014 Put 43.510 0.002 0.002 0.000   0 0.002
MQGIO7 27/11/2014 Call 44.010 14.580 14.580 0.000   52 14.580
MQGIP7 27/11/2014 Put 44.010 0.003 0.003 0.000   0 0.003
MQGM57 27/11/2014 Call 44.510 14.080 14.080 0.000 240 240 14.080
MQGM67 27/11/2014 Put 44.510 0.004 0.004 0.000   0 0.004
MQGLY7 27/11/2014 Call 47.010 11.590 11.590 0.000   0 11.590
MQGLZ7 27/11/2014 Put 47.010 0.025 0.025 0.000   0 0.025
MQGLX7 27/11/2014 Call 47.510 11.090 11.090 0.000   0 11.090
MQGLJ7 27/11/2014 Put 47.510 0.030 0.030 0.000   0 0.030
MQGLH7 27/11/2014 Call 48.010 10.590 10.590 0.000   0 10.590
MQGLI7 27/11/2014 Put 48.010 0.040 0.040 0.000   0 0.040
MQGLG7 27/11/2014 Call 48.510 10.095 10.095 0.000   0 10.095
MQGLF7 27/11/2014 Put 48.510 0.055 0.055 0.000   0 0.055
MQGLD7 27/11/2014 Call 49.010 9.600 9.600 0.000   0 9.600
MQGLE7 27/11/2014 Put 49.010 0.075 0.075 0.000   0 0.075
MQGDS7 27/11/2014 Call 49.500 10.315 10.315 0.000   0 10.315
MQGDT7 27/11/2014 Put 49.500 0.095 0.095 0.000   6 0.095
MQGGZ7 27/11/2014 Call 49.510 9.105 9.105 0.000   40 9.105
MQGGY7 27/11/2014 Put 49.510 0.095 0.095 0.000   0 0.095
MQGB77 27/11/2014 Call 50.000 9.820 9.820 0.000   0 9.820
MQGB87 27/11/2014 Put 50.000 0.105 0.105 0.000   315 0.105
MQGI17 27/11/2014 Call 50.010 8.615 8.615 0.000   0 8.615
MQGI27 27/11/2014 Put 50.010 0.105 0.105 0.000   0 0.105
MQGI47 27/11/2014 Call 50.510 8.130 8.130 0.000   0 8.130
MQGI37 27/11/2014 Put 50.510 0.115 0.115 0.000   199 0.115
MQGZX9 27/11/2014 Call 51.000 8.820 8.820 0.000   0 8.820
MQGZY9 27/11/2014 Put 51.000 0.130 0.130 0.000 365 568 0.130
MQGWY9 27/11/2014 Call 51.010 7.650 7.650 0.000   0 7.650
MQGWZ9 27/11/2014 Put 51.010 0.130 0.130 0.000   0 0.130
MQGSH9 27/11/2014 Call 52.000 7.830 7.830 0.000   10 7.830
MQGSM9 27/11/2014 Put 52.000 0.165 0.165 0.000   316 0.165
MQGX29 27/11/2014 Call 52.010 6.715 6.715 0.000   0 6.715
MQGX19 27/11/2014 Put 52.010 0.165 0.165 0.000   40 0.165
MQGRZ9 27/11/2014 Call 53.000 6.850 6.850 0.000   38 6.850
MQGS19 27/11/2014 Put 53.000 0.220 0.220 0.215 20 5,460 0.220
MQGX39 27/11/2014 Call 53.010 5.795 5.795 0.000   35 5.795
MQGX49 27/11/2014 Put 53.010 0.220 0.220 0.000   200 0.220
MQGQS9 27/11/2014 Call 54.000 5.875 5.875 0.000   108 5.875
MQGQT9 27/11/2014 Put 54.000 0.305 0.305 0.000   776 0.305
MQGX69 27/11/2014 Call 54.010 4.890 4.890 0.000   0 4.890
MQGX59 27/11/2014 Put 54.010 0.305 0.305 0.290 20 384 0.305
MQGQU9 27/11/2014 Call 55.000 4.910 4.910 0.000   61 4.910
MQGQV9 27/11/2014 Put 55.000 0.425 0.425 0.390 20 616 0.425
MQGX79 27/11/2014 Call 55.010 4.010 4.010 0.000   0 4.010
MQGX89 27/11/2014 Put 55.010 0.425 0.425 0.400 120 961 0.425
MQGQW9 27/11/2014 Call 56.000 3.975 3.975 0.000   125 3.975
MQGQX9 27/11/2014 Put 56.000 0.600 0.600 0.000   1,145 0.600
MQGKT7 27/11/2014 Call 56.010 3.170 3.170 0.000   7 3.170
MQGKS7 27/11/2014 Put 56.010 0.600 0.600 0.000   150 0.600
MQGKX7 27/11/2014 Call 56.510 2.780 2.780 0.000   0 2.780
MQGKW7 27/11/2014 Put 56.510 0.715 0.715 0.000   25 0.715
MQGR79 27/11/2014 Call 57.000 3.080 3.080 0.000   59 3.080
MQGR89 27/11/2014 Put 57.000 0.855 0.855 0.000   623 0.855
MQGKU7 27/11/2014 Call 57.010 2.405 2.405 0.000   0 2.405
MQGKV7 27/11/2014 Put 57.010 0.855 0.855 0.000   170 0.855
MQGBU7 27/11/2014 Call 57.510 2.055 2.055 0.000   580 2.055
MQGBT7 27/11/2014 Put 57.510 1.015 1.015 0.000   140 1.015
MQGQO9 27/11/2014 Call 58.000 2.260 2.260 0.000   806 2.260
MQGQP9 27/11/2014 Put 58.000 1.210 1.210 0.000   101 1.210
MQGM17 27/11/2014 Call 58.010 1.735 1.735 0.000   0 1.735
MQGM47 27/11/2014 Put 58.010 1.200 1.200 0.000   750 1.200
MQGBV7 27/11/2014 Call 58.510 1.445 1.445 0.000   221 1.445
MQGBW7 27/11/2014 Put 58.510 1.420 1.420 0.000 125 352 1.420
MQGQQ9 27/11/2014 Call 59.000 1.560 1.560 0.000   200 1.560
MQGQR9 27/11/2014 Put 59.000 1.670 1.670 0.000   40 1.670
MQGZC9 27/11/2014 Call 59.010 1.185 1.185 0.000   763 1.185
MQGZB9 27/11/2014 Put 59.010 1.665 1.665 0.000 240 351 1.665
MQGQ29 27/11/2014 Call 60.000 1.000 1.000 1.100 10 989 1.000
MQGQ39 27/11/2014 Put 60.000 2.255 2.255 0.000   12 2.255
MQGZD9 27/11/2014 Call 60.010 0.765 0.765 0.750 415 1,024 0.765
MQGZE9 27/11/2014 Put 60.010 2.245 2.245 0.000   35 2.245
MQGQK9 27/11/2014 Call 61.000 0.600 0.600 0.000   519 0.600
MQGQN9 27/11/2014 Put 61.000 2.955 2.955 0.000   0 2.955
MQGXL9 27/11/2014 Call 61.010 0.470 0.470 0.000   318 0.470
MQGXK9 27/11/2014 Put 61.010 2.935 2.935 0.000   245 2.935
MQGPT9 27/11/2014 Call 62.000 0.335 0.335 0.000   543 0.335
MQGPU9 27/11/2014 Put 62.000 3.740 3.740 0.000   0 3.740
MQGXM9 27/11/2014 Call 62.010 0.275 0.275 0.000 100 337 0.275
MQGXN9 27/11/2014 Put 62.010 3.715 3.715 0.000   122 3.715
MQGPV9 27/11/2014 Call 63.000 0.180 0.180 0.190 50 155 0.180
MQGPW9 27/11/2014 Put 63.000 4.605 4.605 0.000   0 4.605
MQGXP9 27/11/2014 Call 63.010 0.155 0.155 0.000   12 0.155
MQGXO9 27/11/2014 Put 63.010 4.570 4.570 0.000   200 4.570
MQGPX9 27/11/2014 Call 64.000 0.095 0.095 0.000   700 0.095
MQGPY9 27/11/2014 Put 64.000 5.520 5.520 0.000   0 5.520
MQGWQ9 27/11/2014 Call 64.010 0.085 0.085 0.000   4 0.085
MQGWR9 27/11/2014 Put 64.010 5.480 5.480 0.000   0 5.480
MQGPZ9 27/11/2014 Call 65.000 0.055 0.055 0.000   150 0.055
MQGQ19 27/11/2014 Put 65.000 6.470 6.470 0.000   0 6.470
MQGJ57 27/11/2014 Call 65.010 0.050 0.050 0.000   0 0.050
MQGJ67 27/11/2014 Put 65.010 6.425 6.425 0.000   0 6.425
MQGR99 27/11/2014 Call 66.000 0.035 0.035 0.000   0 0.035
MQGRF9 27/11/2014 Put 66.000 7.445 7.445 0.000   0 7.445
MQGQY9 27/11/2014 Call 67.000 0.025 0.025 0.000   0 0.025
MQGR69 27/11/2014 Put 67.000 8.430 8.430 0.000   0 8.430
MQGTW9 27/11/2014 Call 68.000 0.020 0.020 0.000   85 0.020
MQGTX9 27/11/2014 Put 68.000 9.425 9.425 0.000   230 9.425
MQGXJ7 18/12/2014 Call 0.010 58.700 58.700 0.000   6,114 58.700
MQGR87 18/12/2014 Call 19.650 40.125 40.125 0.000   0 40.125
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 39.150 39.150 0.000   0 39.150
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 35.040 35.040 0.000   248 35.040
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 35.225 35.225 0.000   0 35.225
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 33.270 33.270 0.000   0 33.270
MQGW68 18/12/2014 Put 26.520 0.001 0.001 0.000   20 0.001
MQGW38 18/12/2014 Call 27.510 32.280 32.280 0.000   0 32.280
MQGW48 18/12/2014 Put 27.510 0.002 0.002 0.000   157 0.002
MQGWF8 18/12/2014 Call 28.490 31.300 31.300 0.000   0 31.300
MQGWG8 18/12/2014 Put 28.490 0.003 0.003 0.000   159 0.003
MQGUY7 18/12/2014 Call 29.470 30.320 30.320 0.000   0 30.320
MQGUZ7 18/12/2014 Put 29.470 0.005 0.005 0.000   140 0.005
MQGMD9 18/12/2014 Call 29.480 29.170 29.170 0.000   4 29.170
MQGME9 18/12/2014 Put 29.480 0.005 0.005 0.000   0 0.005
MQGWT8 18/12/2014 Call 30.450 29.340 29.340 0.000   10 29.340
MQGWU8 18/12/2014 Put 30.450 0.007 0.007 0.000   540 0.007
MQGLD9 18/12/2014 Call 31.430 28.365 28.365 0.000   0 28.365
MQGLE9 18/12/2014 Put 31.430 0.010 0.010 0.000   79 0.010
MQGMN9 18/12/2014 Call 32.420 27.375 27.375 0.000   0 27.375
MQGMO9 18/12/2014 Put 32.420 0.015 0.015 0.000   576 0.015
MQGUF9 18/12/2014 Call 32.430 26.200 26.200 0.000   229 26.200
MQGUG9 18/12/2014 Put 32.430 0.015 0.015 0.000   0 0.015
MQGV17 18/12/2014 Call 34.380 25.415 25.415 0.000   72 25.415
MQGV27 18/12/2014 Put 34.380 0.020 0.020 0.000   545 0.020
MQGUI9 18/12/2014 Call 34.390 24.245 24.245 0.000   46 24.245
MQGUH9 18/12/2014 Put 34.390 0.020 0.020 0.000   0 0.020
MQGXY9 18/12/2014 Call 35.360 24.440 24.440 0.000   0 24.440
MQGXZ9 18/12/2014 Put 35.360 0.025 0.025 0.000   60 0.025
MQGUJ9 18/12/2014 Call 35.370 23.265 23.265 0.000   100 23.265
MQGUK9 18/12/2014 Put 35.370 0.025 0.025 0.000   0 0.025
MQGIY7 18/12/2014 Call 37.330 22.470 22.470 0.000   0 22.470
MQGIZ7 18/12/2014 Put 37.330 0.030 0.030 0.000   37 0.030
MQGNK7 18/12/2014 Call 38.310 21.490 21.490 0.000   0 21.490
MQGNL7 18/12/2014 Put 38.310 0.035 0.035 0.000   110 0.035
MQGV37 18/12/2014 Call 39.290 20.515 20.515 0.000   0 20.515
MQGV47 18/12/2014 Put 39.290 0.035 0.035 0.000   219 0.035
MQGVG7 18/12/2014 Call 41.260 18.545 18.545 0.000   0 18.545
MQGVH7 18/12/2014 Put 41.260 0.045 0.045 0.000   1,450 0.045
MQGP99 18/12/2014 Call 41.270 17.420 17.420 0.000   30 17.420
MQGPK9 18/12/2014 Put 41.270 0.045 0.045 0.000   0 0.045
MQGWJ7 18/12/2014 Call 42.240 17.570 17.570 0.000   0 17.570
MQGWK7 18/12/2014 Put 42.240 0.050 0.050 0.000   337 0.050
MQGPM9 18/12/2014 Call 42.250 16.460 16.460 0.000   16 16.460
MQGPL9 18/12/2014 Put 42.250 0.050 0.050 0.000   0 0.050
MQGGP7 18/12/2014 Call 43.220 16.590 16.590 0.000   0 16.590
MQGGO7 18/12/2014 Put 43.220 0.055 0.055 0.000   140 0.055
MQGV57 18/12/2014 Call 44.200 15.610 15.610 0.000   0 15.610
MQGV67 18/12/2014 Put 44.200 0.060 0.060 0.000   650 0.060
MQGYE8 18/12/2014 Call 44.210 14.540 14.540 0.000   165 14.540
MQGYF8 18/12/2014 Put 44.210 0.065 0.065 0.000   30 0.065
MQGYH8 18/12/2014 Call 44.710 14.045 14.045 0.000   0 14.045
MQGYG8 18/12/2014 Put 44.710 0.070 0.070 0.000   10 0.070
MQGG97 18/12/2014 Call 45.190 14.625 14.625 0.000   0 14.625
MQGG87 18/12/2014 Put 45.190 0.075 0.075 0.000   1,248 0.075
MQGYI8 18/12/2014 Call 45.200 13.565 13.565 0.000   55 13.565
MQGYJ8 18/12/2014 Put 45.200 0.075 0.075 0.000   250 0.075
MQGJO7 18/12/2014 Call 46.170 13.645 13.645 0.000   0 13.645
MQGJN7 18/12/2014 Put 46.170 0.085 0.085 0.000   935 0.085
MQGGQ7 18/12/2014 Call 47.150 12.670 12.670 0.000   0 12.670
MQGGR7 18/12/2014 Put 47.150 0.105 0.105 0.000   854 0.105
MQGM28 18/12/2014 Call 47.640 12.180 12.180 0.000   0 12.180
MQGM38 18/12/2014 Put 47.640 0.115 0.115 0.000   350 0.115
MQGQI8 18/12/2014 Call 47.650 11.160 11.160 0.000   68 11.160
MQGQJ8 18/12/2014 Put 47.650 0.110 0.110 0.000   80 0.110
MQGJP7 18/12/2014 Call 48.130 11.690 11.690 0.000   0 11.690
MQGJQ7 18/12/2014 Put 48.130 0.120 0.120 0.000   308 0.120
MQGQL8 18/12/2014 Call 48.140 10.675 10.675 0.000   12 10.675
MQGQK8 18/12/2014 Put 48.140 0.125 0.125 0.000   30 0.125
MQGLK7 18/12/2014 Call 48.630 11.195 11.195 0.000   0 11.195
MQGLL7 18/12/2014 Put 48.630 0.135 0.135 0.000   176 0.135
MQGQM8 18/12/2014 Call 48.640 10.185 10.185 0.000   0 10.185
MQGQN8 18/12/2014 Put 48.640 0.135 0.135 0.000   175 0.135
MQGGK7 18/12/2014 Call 49.120 10.705 10.705 0.000   0 10.705
MQGGL7 18/12/2014 Put 49.120 0.150 0.150 0.000   521 0.150
MQGGL8 18/12/2014 Call 50.100 9.725 9.725 0.000   100 9.725
MQGGK8 18/12/2014 Put 50.100 0.185 0.185 0.000   348 0.185
MQGMV9 18/12/2014 Call 50.110 8.750 8.750 0.000   44 8.750
MQGMW9 18/12/2014 Put 50.110 0.185 0.185 0.000   170 0.185
MQGMY9 18/12/2014 Call 50.600 8.275 8.275 0.000   0 8.275
MQGMX9 18/12/2014 Put 50.600 0.205 0.205 0.000   0 0.205
MQGGM8 18/12/2014 Call 51.080 8.755 8.755 0.000   265 8.755
MQGGN8 18/12/2014 Put 51.080 0.235 0.235 0.000   915 0.235
MQGMZ9 18/12/2014 Call 51.090 7.805 7.805 0.000   20 7.805
MQGN19 18/12/2014 Put 51.090 0.230 0.230 0.000   56 0.230
MQGN39 18/12/2014 Call 51.580 7.335 7.335 0.000   0 7.335
MQGN29 18/12/2014 Put 51.580 0.260 0.260 0.000   50 0.260
MQGGP8 18/12/2014 Call 52.060 7.780 7.780 0.000   67 7.780
MQGGO8 18/12/2014 Put 52.060 0.295 0.295 0.000   1,328 0.295
MQGN49 18/12/2014 Call 52.560 6.415 6.415 0.000   10 6.415
MQGN59 18/12/2014 Put 52.560 0.335 0.335 0.000   331 0.335
MQGGQ8 18/12/2014 Call 53.050 6.805 6.805 0.000   75 6.805
MQGGR8 18/12/2014 Put 53.050 0.380 0.380 0.000   377 0.380
MQGGT8 18/12/2014 Call 54.030 5.850 5.850 0.000   132 5.850
MQGGS8 18/12/2014 Put 54.030 0.500 0.500 0.000   197 0.500
MQGC97 18/12/2014 Call 55.010 4.915 4.915 0.000   140 4.915
MQGCF7 18/12/2014 Put 55.010 0.655 0.655 0.000   437 0.655
MQGIQ7 18/12/2014 Call 55.020 4.250 4.250 0.000   0 4.250
MQGIR7 18/12/2014 Put 55.020 0.650 0.650 0.000   63 0.650
MQGMG9 18/12/2014 Call 55.510 3.860 3.860 0.000   0 3.860
MQGMF9 18/12/2014 Put 55.510 0.750 0.750 0.000   1,100 0.750
MQGCO9 18/12/2014 Call 55.990 4.025 4.025 0.000   404 4.025
MQGCN9 18/12/2014 Put 55.990 0.865 0.865 0.000   472 0.865
MQGMH9 18/12/2014 Call 56.000 3.480 3.480 0.000   104 3.480
MQGMI9 18/12/2014 Put 56.000 0.860 0.860 0.000   151 0.860
MQGMK9 18/12/2014 Call 56.490 3.120 3.120 0.000   341 3.120
MQGMJ9 18/12/2014 Put 56.490 0.990 0.990 0.000   36 0.990
MQGCP9 18/12/2014 Call 56.980 3.185 3.185 0.000   1,109 3.185
MQGCQ9 18/12/2014 Put 56.980 1.145 1.145 1.070 12 1,121 1.145
MQGP29 18/12/2014 Call 56.990 2.770 2.770 0.000   18 2.770
MQGP19 18/12/2014 Put 56.990 1.135 1.135 0.000   12 1.135
MQGCS9 18/12/2014 Call 57.960 2.440 2.440 0.000 10 803 2.440
MQGCR9 18/12/2014 Put 57.960 1.505 1.505 0.000   210 1.505
MQGNT9 18/12/2014 Call 57.970 2.150 2.150 0.000   198 2.150
MQGNS9 18/12/2014 Put 57.970 1.490 1.490 0.000 125 797 1.490
MQGDR8 18/12/2014 Call 58.940 1.805 1.805 0.000   881 1.805
MQGDS8 18/12/2014 Put 58.940 1.950 1.950 0.000   230 1.950
MQGLB7 18/12/2014 Call 58.950 1.615 1.615 0.000   89 1.615
MQGLC7 18/12/2014 Put 58.950 1.930 1.930 0.000   0 1.930
MQGCO8 18/12/2014 Call 59.920 1.280 1.280 0.000   1,278 1.280
MQGCP8 18/12/2014 Put 59.920 2.490 2.490 0.000   63 2.490
MQGCR8 18/12/2014 Call 60.900 0.875 0.875 0.900 50 1,194 0.875
MQGCQ8 18/12/2014 Put 60.900 3.120 3.120 0.000   81 3.120
MQGCS8 18/12/2014 Call 61.890 0.570 0.570 0.000   46 0.570
MQGCT8 18/12/2014 Put 61.890 3.840 3.840 0.000   0 3.840
MQGSX9 18/12/2014 Call 61.900 0.550 0.550 0.000   130 0.550
MQGSY9 18/12/2014 Put 61.900 3.800 3.800 3.810 10 21 3.800
MQGCV8 18/12/2014 Call 62.870 0.370 0.370 0.000   221 0.370
MQGCU8 18/12/2014 Put 62.870 4.635 4.635 0.000   0 4.635
MQGT19 18/12/2014 Call 62.880 0.360 0.360 0.370 30 60 0.360
MQGSZ9 18/12/2014 Put 62.880 4.575 4.575 0.000   0 4.575
MQGCW8 18/12/2014 Call 63.850 0.230 0.230 0.000   37 0.230
MQGCX8 18/12/2014 Put 63.850 5.490 5.490 0.000   366 5.490
MQGCZ8 18/12/2014 Call 64.830 0.145 0.145 0.000   20 0.145
MQGCY8 18/12/2014 Put 64.830 6.395 6.395 0.000   128 6.395
MQGJZ9 18/12/2014 Call 65.820 0.085 0.085 0.000   150 0.085
MQGK19 18/12/2014 Put 65.820 7.335 7.335 0.000   0 7.335
MQGL19 18/12/2014 Call 66.800 0.050 0.050 0.000   10 0.050
MQGL29 18/12/2014 Put 66.800 8.290 8.290 0.000   0 8.290
MQGL39 18/12/2014 Call 67.780 0.030 0.030 0.000   400 0.030
MQGL49 18/12/2014 Put 67.780 9.250 9.250 0.000   0 9.250
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 20.035 20.035 0.000   1,277 20.035
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 19.880 19.880 0.000   37 19.880
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.020 26.020 0.000   1,007 26.020
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.180 30.180 0.000   450 30.180
MQGIT7 29/01/2015 Call 0.110 58.375 58.375 0.000   0 58.375
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 15.300 15.300 0.000   0 15.300
MQGM97 29/01/2015 Put 43.510 0.015 0.015 0.000   0 0.015
MQGMB7 29/01/2015 Call 44.010 14.810 14.810 0.000   0 14.810
MQGMG7 29/01/2015 Put 44.010 0.020 0.020 0.000   0 0.020
MQGMI7 29/01/2015 Call 44.510 14.320 14.320 0.000   0 14.320
MQGMH7 29/01/2015 Put 44.510 0.025 0.025 0.000   0 0.025
MQGZG9 29/01/2015 Call 48.010 10.955 10.955 0.000   0 10.955
MQGZF9 29/01/2015 Put 48.010 0.135 0.135 0.000   10 0.135
MQGZH9 29/01/2015 Call 49.010 10.030 10.030 0.000   0 10.030
MQGZI9 29/01/2015 Put 49.010 0.200 0.200 0.000   10 0.200
MQGDU7 29/01/2015 Call 49.500 10.325 10.325 0.000   0 10.325
MQGDV7 29/01/2015 Put 49.500 0.240 0.240 0.000   50 0.240
MQGKJ7 29/01/2015 Call 49.510 9.575 9.575 0.000   0 9.575
MQGKI7 29/01/2015 Put 49.510 0.240 0.240 0.000   0 0.240
MQGB97 29/01/2015 Call 50.000 9.830 9.830 0.000   0 9.830
MQGBH7 29/01/2015 Put 50.000 0.275 0.275 0.000   170 0.275
MQGZK9 29/01/2015 Call 50.010 9.120 9.120 0.000   0 9.120
MQGZJ9 29/01/2015 Put 50.010 0.270 0.270 0.000   160 0.270
MQGB17 29/01/2015 Call 51.000 8.845 8.845 0.000   0 8.845
MQGB27 29/01/2015 Put 51.000 0.340 0.340 0.000   50 0.340
MQGZL9 29/01/2015 Call 51.010 8.195 8.195 0.000   0 8.195
MQGZM9 29/01/2015 Put 51.010 0.340 0.340 0.000   6 0.340
MQGZV9 29/01/2015 Call 52.000 7.855 7.855 0.000   20 7.855
MQGZW9 29/01/2015 Put 52.000 0.425 0.425 0.000   65 0.425
MQGZO9 29/01/2015 Call 52.010 7.265 7.265 0.000   0 7.265
MQGZN9 29/01/2015 Put 52.010 0.425 0.425 0.440 20 400 0.425
MQGZ49 29/01/2015 Call 53.000 6.875 6.875 0.000   0 6.875
MQGZ59 29/01/2015 Put 53.000 0.545 0.545 0.000   87 0.545
MQGZ29 29/01/2015 Call 54.000 5.925 5.925 0.000   0 5.925
MQGZ39 29/01/2015 Put 54.000 0.690 0.690 0.000   25 0.690
MQGI97 29/01/2015 Call 54.010 5.485 5.485 0.000   0 5.485
MQGIF7 29/01/2015 Put 54.010 0.685 0.685 0.000   100 0.685
MQGYM9 29/01/2015 Call 55.000 5.010 5.010 0.000   0 5.010
MQGYN9 29/01/2015 Put 55.000 0.880 0.880 0.000   41 0.880
MQGYK9 29/01/2015 Call 56.000 4.155 4.155 0.000   0 4.155
MQGYL9 29/01/2015 Put 56.000 1.135 1.135 0.000   24 1.135
MQGML7 29/01/2015 Call 56.010            
MQGMM7 29/01/2015 Put 56.010            
MQGMO7 29/01/2015 Call 56.510            
MQGMN7 29/01/2015 Put 56.510            
MQGYI9 29/01/2015 Call 57.000 3.375 3.375 0.000   5 3.375
MQGYJ9 29/01/2015 Put 57.000 1.445 1.445 0.000   12 1.445
MQGZ89 29/01/2015 Call 58.000 2.680 2.680 0.000   46 2.680
MQGZ99 29/01/2015 Put 58.000 1.825 1.825 1.780 10 10 1.825
MQGYG9 29/01/2015 Call 59.000 2.080 2.080 0.000   40 2.080
MQGYH9 29/01/2015 Put 59.000 2.280 2.280 0.000   0 2.280
MQGYE9 29/01/2015 Call 60.000 1.575 1.575 0.000   113 1.575
MQGYF9 29/01/2015 Put 60.000 2.815 2.815 0.000   0 2.815
MQGYQ9 29/01/2015 Call 61.000 1.155 1.155 0.000   0 1.155
MQGYR9 29/01/2015 Put 61.000 3.425 3.425 0.000   0 3.425
MQGYO9 29/01/2015 Call 62.000 0.825 0.825 0.000   50 0.825
MQGYP9 29/01/2015 Put 62.000 4.115 4.115 0.000   0 4.115
MQGYW9 29/01/2015 Call 63.000 0.575 0.575 0.000   0 0.575
MQGYX9 29/01/2015 Put 63.000 4.870 4.870 0.000   0 4.870
MQGYZ9 29/01/2015 Call 64.000 0.390 0.390 0.000   11 0.390
MQGZ19 29/01/2015 Put 64.000 5.695 5.695 0.000   0 5.695
MQGYS9 29/01/2015 Call 65.000 0.255 0.255 0.000   0 0.255
MQGYT9 29/01/2015 Put 65.000 6.590 6.590 0.000   0 6.590
MQGYU9 29/01/2015 Call 66.000 0.170 0.170 0.000   0 0.170
MQGYV9 29/01/2015 Put 66.000 7.540 7.540 0.000   0 7.540
MQGZ69 29/01/2015 Call 67.000 0.110 0.110 0.000   0 0.110
MQGZ79 29/01/2015 Put 67.000 8.525 8.525 0.000   0 8.525
MQGL97 26/02/2015 Call 49.500 10.335 10.335 0.000   0 10.335
MQGLA7 26/02/2015 Put 49.500 0.390 0.390 0.000   0 0.390
MQGI77 26/02/2015 Call 50.000 9.845 9.845 0.000   0 9.845
MQGI87 26/02/2015 Put 50.000 0.430 0.430 0.000   0 0.430
MQGKL7 26/02/2015 Call 50.010 9.315 9.315 0.000   0 9.315
MQGKK7 26/02/2015 Put 50.010 0.425 0.425 0.000   100 0.425
MQGG17 26/02/2015 Call 51.000 8.875 8.875 0.000   0 8.875
MQGG27 26/02/2015 Put 51.000 0.520 0.520 0.000   0 0.520
MQGIV7 26/02/2015 Call 51.010 8.430 8.430 0.000   0 8.430
MQGIU7 26/02/2015 Put 51.010 0.515 0.515 0.000   0 0.515
MQGG57 26/02/2015 Call 52.000 7.910 7.910 0.000   0 7.910
MQGG67 26/02/2015 Put 52.000 0.640 0.640 0.000   0 0.640
MQGJ17 26/02/2015 Call 52.010 7.550 7.550 0.000   0 7.550
MQGJ27 26/02/2015 Put 52.010 0.630 0.630 0.000   100 0.630
MQGG37 26/02/2015 Call 53.000 6.975 6.975 0.000   0 6.975
MQGG47 26/02/2015 Put 53.000 0.775 0.775 0.000   0 0.775
MQGJ47 26/02/2015 Call 53.010 6.685 6.685 0.000   0 6.685
MQGJ37 26/02/2015 Put 53.010 0.770 0.770 0.000   0 0.770
MQGEW7 26/02/2015 Call 54.000 6.075 6.075 0.000   0 6.075
MQGEX7 26/02/2015 Put 54.000 0.950 0.950 0.000   48 0.950
MQGEY7 26/02/2015 Call 55.000 5.220 5.220 0.000   20 5.220
MQGEZ7 26/02/2015 Put 55.000 1.170 1.170 0.000   0 1.170
MQGF17 26/02/2015 Call 56.000 4.435 4.435 0.000   0 4.435
MQGF27 26/02/2015 Put 56.000 1.430 1.430 0.000   48 1.430
MQGMP7 26/02/2015 Call 56.010            
MQGMY7 26/02/2015 Put 56.010            
MQGN17 26/02/2015 Call 56.510            
MQGMZ7 26/02/2015 Put 56.510            
MQGF37 26/02/2015 Call 57.000 3.725 3.725 0.000   0 3.725
MQGF47 26/02/2015 Put 57.000 1.750 1.750 0.000   20 1.750
MQGFK7 26/02/2015 Call 58.000 3.095 3.095 0.000   0 3.095
MQGFL7 26/02/2015 Put 58.000 2.145 2.145 0.000   20 2.145
MQGFG7 26/02/2015 Call 59.000 2.535 2.535 0.000   0 2.535
MQGFJ7 26/02/2015 Put 59.000 2.595 2.595 0.000   0 2.595
MQGF57 26/02/2015 Call 60.000 2.040 2.040 0.000   0 2.040
MQGF87 26/02/2015 Put 60.000 3.105 3.105 0.000   0 3.105
MQGF97 26/02/2015 Call 61.000 1.610 1.610 0.000   41 1.610
MQGFF7 26/02/2015 Put 61.000 3.685 3.685 0.000   0 3.685
MQGFM7 26/02/2015 Call 62.000 1.260 1.260 0.000   0 1.260
MQGFN7 26/02/2015 Put 62.000 4.345 4.345 0.000   0 4.345
MQGFO7 26/02/2015 Call 63.000 0.970 0.970 0.000   81 0.970
MQGFV7 26/02/2015 Put 63.000 5.070 5.070 0.000   0 5.070
MQGFW7 26/02/2015 Call 64.000 0.735 0.735 0.000   50 0.735
MQGFX7 26/02/2015 Put 64.000 5.855 5.855 0.000   0 5.855
MQGFY7 26/02/2015 Call 65.000 0.540 0.540 0.000   0 0.540
MQGFZ7 26/02/2015 Put 65.000 6.695 6.695 0.000   0 6.695
MQGI57 26/02/2015 Call 66.000 0.385 0.385 0.000   0 0.385
MQGI67 26/02/2015 Put 66.000 7.585 7.585 0.000   0 7.585
MQGMJ7 26/02/2015 Call 67.000 0.275 0.275 0.000   0 0.275
MQGMK7 26/02/2015 Put 67.000 8.495 8.495 0.000   0 8.495
MQGEV9 26/03/2015 Call 0.010 59.145 59.145 0.000   0 59.145
MQGDO7 26/03/2015 Call 34.380 25.415 25.415 0.000   0 25.415
MQGDP7 26/03/2015 Put 34.380 0.005 0.005 0.000   50 0.005
MQGNU9 26/03/2015 Call 39.300 19.790 19.790 0.000 28 240 19.790
MQGNV9 26/03/2015 Put 39.300 0.040 0.040 0.000   9 0.040
MQGT79 26/03/2015 Call 42.250 16.920 16.920 0.000   0 16.920
MQGT29 26/03/2015 Put 42.250 0.110 0.110 0.000   0 0.110
MQGRS8 26/03/2015 Call 43.220 16.595 16.595 0.000   0 16.595
MQGRT8 26/03/2015 Put 43.220 0.145 0.145 0.000   76 0.145
MQGK59 26/03/2015 Call 43.230 15.965 15.965 0.000   67 15.965
MQGK49 26/03/2015 Put 43.230 0.145 0.145 0.000   60 0.145
MQGK99 26/03/2015 Call 45.200 14.050 14.050 0.000   45 14.050
MQGK89 26/03/2015 Put 45.200 0.225 0.225 0.000   600 0.225
MQGRW8 26/03/2015 Call 46.170 13.650 13.650 0.000   50 13.650
MQGRX8 26/03/2015 Put 46.170 0.280 0.280 0.000   50 0.280
MQGKA9 26/03/2015 Call 46.180 13.095 13.095 0.000   67 13.095
MQGKB9 26/03/2015 Put 46.180 0.280 0.280 0.000   137 0.280
MQGTG8 26/03/2015 Call 47.150 12.675 12.675 0.000   0 12.675
MQGTH8 26/03/2015 Put 47.150 0.340 0.340 0.000   50 0.340
MQGKD9 26/03/2015 Call 47.160 12.160 12.160 0.000   47 12.160
MQGKC9 26/03/2015 Put 47.160 0.335 0.335 0.000   420 0.335
MQGXA8 26/03/2015 Call 48.130 11.705 11.705 0.000   50 11.705
MQGXB8 26/03/2015 Put 48.130 0.395 0.395 0.000   250 0.395
MQGG39 26/03/2015 Call 48.630 11.210 11.210 0.000   0 11.210
MQGG49 26/03/2015 Put 48.630 0.430 0.430 0.000   0 0.430
MQGZB8 26/03/2015 Call 49.120 10.730 10.730 0.000   0 10.730
MQGZC8 26/03/2015 Put 49.120 0.470 0.470 0.000   18 0.470
MQGDR9 26/03/2015 Call 50.100 9.780 9.780 0.000   0 9.780
MQGDS9 26/03/2015 Put 50.100 0.550 0.550 0.000 80 80 0.550
MQGN69 26/03/2015 Call 50.110 9.440 9.440 0.000   40 9.440
MQGN79 26/03/2015 Put 50.110 0.545 0.545 0.000   120 0.545
MQGN99 26/03/2015 Call 50.600 9.005 9.005 0.000   0 9.005
MQGN89 26/03/2015 Put 50.600 0.600 0.600 0.000   0 0.600
MQGBI9 26/03/2015 Call 51.080 8.845 8.845 0.000   0 8.845
MQGBJ9 26/03/2015 Put 51.080 0.665 0.665 0.000   0 0.665
MQGNK9 26/03/2015 Call 51.090 8.580 8.580 0.000   0 8.580
MQGNL9 26/03/2015 Put 51.090 0.655 0.655 0.000   110 0.655
MQGNN9 26/03/2015 Call 51.580 8.160 8.160 0.000   0 8.160
MQGNM9 26/03/2015 Put 51.580 0.720 0.720 0.000   0 0.720
MQGDT9 26/03/2015 Call 52.060 7.945 7.945 0.000   0 7.945
MQGDU9 26/03/2015 Put 52.060 0.795 0.795 0.000   6 0.795
MQGJM9 26/03/2015 Call 52.070 7.745 7.745 0.000   148 7.745
MQGJL9 26/03/2015 Put 52.070 0.790 0.790 0.000   30 0.790
MQGNO9 26/03/2015 Call 52.560 7.335 7.335 0.000   0 7.335
MQGNP9 26/03/2015 Put 52.560 0.870 0.870 0.000   7 0.870
MQGCI7 26/03/2015 Call 53.050 7.065 7.065 0.000   0 7.065
MQGCJ7 26/03/2015 Put 53.050 0.975 0.975 0.000   132 0.975
MQGJN9 26/03/2015 Call 53.060 6.930 6.930 0.000   0 6.930
MQGJO9 26/03/2015 Put 53.060 0.960 0.960 0.000   7 0.960
MQGDZ9 26/03/2015 Call 54.030 6.235 6.235 0.000   0 6.235
MQGE19 26/03/2015 Put 54.030 1.170 1.170 0.000   72 1.170
MQGJQ9 26/03/2015 Call 54.040 6.155 6.155 0.000   0 6.155
MQGJP9 26/03/2015 Put 54.040 1.155 1.155 0.000   20 1.155
MQGCG7 26/03/2015 Call 55.010 5.475 5.475 0.000   80 5.475
MQGCH7 26/03/2015 Put 55.010 1.415 1.415 0.000   1,090 1.415
MQGDP9 26/03/2015 Call 55.990 4.755 4.755 0.000   3 4.755
MQGDQ9 26/03/2015 Put 55.990 1.695 1.695 0.000   147 1.695
MQGFH7 26/03/2015 Call 56.980 4.085 4.085 0.000   50 4.085
MQGFI7 26/03/2015 Put 56.980 2.020 2.020 0.000   500 2.020
MQGNY9 26/03/2015 Call 56.990 4.075 4.075 0.000   0 4.075
MQGNZ9 26/03/2015 Put 56.990 1.990 1.990 0.000   0 1.990
MQGDX9 26/03/2015 Call 57.960 3.500 3.500 0.000   15 3.500
MQGDY9 26/03/2015 Put 57.960 2.410 2.410 0.000   20 2.410
MQGNX9 26/03/2015 Call 57.970 3.485 3.485 3.400 50 71 3.485
MQGNW9 26/03/2015 Put 57.970 2.360 2.360 0.000 205 826 2.360
MQGMQ7 26/03/2015 Call 58.940 2.960 2.960 0.000   20 2.960
MQGMR7 26/03/2015 Put 58.940 2.850 2.850 0.000   10 2.850
MQGE29 26/03/2015 Call 59.920 2.460 2.460 0.000   10 2.460
MQGE39 26/03/2015 Put 59.920 3.335 3.335 3.330 20 31 3.335
MQGTD7 26/03/2015 Call 60.900 2.035 2.035 0.000   20 2.035
MQGTE7 26/03/2015 Put 60.900 3.900 3.900 0.000   0 3.900
MQGE49 26/03/2015 Call 61.890 1.650 1.650 0.000   57 1.650
MQGE59 26/03/2015 Put 61.890 4.520 4.520 0.000   0 4.520
MQGZP9 26/03/2015 Call 61.900 1.645 1.645 0.000   2 1.645
MQGZQ9 26/03/2015 Put 61.900 4.395 4.395 0.000   65 4.395
MQGYE7 26/03/2015 Call 62.870 1.315 1.315 0.000   34 1.315
MQGYF7 26/03/2015 Put 62.870 5.185 5.185 0.000   52 5.185
MQGZS9 26/03/2015 Call 62.880 1.315 1.315 0.000   3 1.315
MQGZR9 26/03/2015 Put 62.880 5.035 5.035 0.000   0 5.035
MQGDN9 26/03/2015 Call 63.850 1.035 1.035 0.000   0 1.035
MQGDO9 26/03/2015 Put 63.850 5.910 5.910 0.000   0 5.910
MQGZT9 26/03/2015 Call 63.860 1.035 1.035 0.000   0 1.035
MQGZU9 26/03/2015 Put 63.860 5.720 5.720 0.000   0 5.720
MQGTZ8 26/03/2015 Call 64.830 0.805 0.805 0.000   83 0.805
MQGU18 26/03/2015 Put 64.830 6.685 6.685 0.000   0 6.685
MQGK29 26/03/2015 Call 65.820 0.610 0.610 0.000   28 0.610
MQGK39 26/03/2015 Put 65.820 7.510 7.510 0.000   0 7.510
MQGL79 26/03/2015 Call 66.800 0.445 0.445 0.000   81 0.445
MQGL89 26/03/2015 Put 66.800 8.370 8.370 0.000   0 8.370
MQGL59 26/03/2015 Call 67.780 0.325 0.325 0.000   163 0.325
MQGL69 26/03/2015 Put 67.780 9.270 9.270 0.000   0 9.270
MQGWH9 25/06/2015 Call 0.010 57.745 57.745 0.000   0 57.745
MQGCV9 25/06/2015 Call 23.580 36.200 36.200 0.000   0 36.200
MQGCW9 25/06/2015 Put 23.580 0.005 0.005 0.000   56 0.005
MQGCJ9 25/06/2015 Call 24.560 35.220 35.220 0.000   0 35.220
MQGCK9 25/06/2015 Put 24.560 0.009 0.009 0.000   54 0.009
MQGCL9 25/06/2015 Call 25.540 34.245 34.245 0.000   0 34.245
MQGCM9 25/06/2015 Put 25.540 0.015 0.015 0.000   8 0.015
MQGD29 25/06/2015 Call 26.520 33.265 33.265 0.000   0 33.265
MQGD39 25/06/2015 Put 26.520 0.020 0.020 0.000   28 0.020
MQGCZ9 25/06/2015 Call 28.490 31.300 31.300 0.000   0 31.300
MQGD19 25/06/2015 Put 28.490 0.035 0.035 0.000   2 0.035
MQGCX9 25/06/2015 Call 29.470 30.320 30.320 0.000   0 30.320
MQGCY9 25/06/2015 Put 29.470 0.045 0.045 0.000   70 0.045
MQGDV9 25/06/2015 Call 30.450 29.340 29.340 0.000   0 29.340
MQGDW9 25/06/2015 Put 30.450 0.060 0.060 0.000   74 0.060
MQGJG9 25/06/2015 Call 34.380 25.415 25.415 0.000   0 25.415
MQGJF9 25/06/2015 Put 34.380 0.125 0.125 0.000   250 0.125
MQGWL7 25/06/2015 Call 42.240 17.570 17.570 0.000   0 17.570
MQGWM7 25/06/2015 Put 42.240 0.430 0.430 0.000   400 0.430
MQGS38 25/06/2015 Call 46.170 13.670 13.670 0.000   0 13.670
MQGS48 25/06/2015 Put 46.170 0.730 0.730 0.000   350 0.730
MQGTI8 25/06/2015 Call 47.150 12.715 12.715 0.000   0 12.715
MQGTJ8 25/06/2015 Put 47.150 0.845 0.845 0.000   100 0.845
MQGKM7 25/06/2015 Call 47.160 11.285 11.285 0.000   0 11.285
MQGKN7 25/06/2015 Put 47.160 0.830 0.830 0.000   100 0.830
MQGXC8 25/06/2015 Call 48.130 11.770 11.770 0.000   0 11.770
MQGXD8 25/06/2015 Put 48.130 0.965 0.965 0.000   350 0.965
MQGKP7 25/06/2015 Call 48.140 10.430 10.430 0.000   0 10.430
MQGKO7 25/06/2015 Put 48.140 0.950 0.950 0.000   0 0.950
MQGZD8 25/06/2015 Call 49.120 10.835 10.835 0.000   186 10.835
MQGZE8 25/06/2015 Put 49.120 1.110 1.110 0.000   0 1.110
MQGKQ7 25/06/2015 Call 49.130 9.590 9.590 0.000   0 9.590
MQGKR7 25/06/2015 Put 49.130 1.095 1.095 0.000   0 1.095
MQGBI7 25/06/2015 Call 50.100 9.940 9.940 0.000   0 9.940
MQGBJ7 25/06/2015 Put 50.100 1.275 1.275 0.000   60 1.275
MQGBK9 25/06/2015 Call 51.080 9.065 9.065 0.000   16 9.065
MQGBL9 25/06/2015 Put 51.080 1.465 1.465 0.000   60 1.465
MQGWK9 25/06/2015 Call 52.060 8.250 8.250 0.000   8 8.250
MQGWL9 25/06/2015 Put 52.060 1.700 1.700 0.000   84 1.700
MQGCK7 25/06/2015 Call 53.050 7.445 7.445 0.000   0 7.445
MQGCL7 25/06/2015 Put 53.050 1.955 1.955 0.000   390 1.955
MQGVM9 25/06/2015 Call 54.030 6.720 6.720 0.000   0 6.720
MQGVN9 25/06/2015 Put 54.030 2.260 2.260 0.000   84 2.260
MQGCM7 25/06/2015 Call 55.010 6.005 6.005 0.000   0 6.005
MQGCN7 25/06/2015 Put 55.010 2.585 2.585 0.000   650 2.585
MQGVK9 25/06/2015 Call 55.990 5.360 5.360 0.000   50 5.360
MQGVL9 25/06/2015 Put 55.990 2.970 2.970 0.000   800 2.970
MQGFP7 25/06/2015 Call 56.980 4.720 4.720 0.000   1,001 4.720
MQGFQ7 25/06/2015 Put 56.980 3.380 3.380 0.000   250 3.380
MQGVO9 25/06/2015 Call 57.960 4.160 4.160 0.000   108 4.160
MQGVP9 25/06/2015 Put 57.960 3.840 3.840 0.000   100 3.840
MQGMS7 25/06/2015 Call 58.940 3.620 3.620 0.000 140 20 3.620
MQGMT7 25/06/2015 Put 58.940 4.335 4.335 0.000   1,000 4.335
MQGVW9 25/06/2015 Call 59.920 3.140 3.140 0.000   50 3.140
MQGVX9 25/06/2015 Put 59.920 4.880 4.880 0.000   150 4.880
MQGTF7 25/06/2015 Call 60.900 2.700 2.700 0.000   145 2.700
MQGTG7 25/06/2015 Put 60.900 5.460 5.460 0.000   200 5.460
MQGVU9 25/06/2015 Call 61.890 2.300 2.300 0.000 10 500 2.300
MQGVV9 25/06/2015 Put 61.890 6.095 6.095 0.000   0 6.095
MQGYG7 25/06/2015 Call 62.870 1.950 1.950 0.000   370 1.950
MQGYH7 25/06/2015 Put 62.870 6.765 6.765 0.000   0 6.765
MQGVS9 25/06/2015 Call 63.850 1.635 1.635 0.000   0 1.635
MQGVT9 25/06/2015 Put 63.850 7.465 7.465 0.000   8 7.465
MQGU28 25/06/2015 Call 64.830 1.365 1.365 0.000   10 1.365
MQGU38 25/06/2015 Put 64.830 8.215 8.215 0.000   0 8.215
MQGVQ9 25/06/2015 Call 65.820 1.115 1.115 0.000   20 1.115
MQGVR9 25/06/2015 Put 65.820 8.985 8.985 0.000   0 8.985
MQGFO9 25/06/2015 Call 66.800 0.920 0.920 0.000   3 0.920
MQGFP9 25/06/2015 Put 66.800 9.790 9.790 0.000   0 9.790
MQGWI9 25/06/2015 Call 67.780 0.735 0.735 0.000   50 0.735
MQGWJ9 25/06/2015 Put 67.780 10.600 10.600 0.000   0 10.600
MQGL99 25/06/2015 Call 68.760 0.600 0.600 0.000   0 0.600
MQGLA9 25/06/2015 Put 68.760 11.455 11.455 0.000   0 11.455
MQGGN7 25/06/2015 Call 69.750 0.475 0.475 0.000   500 0.475
MQGGM7 25/06/2015 Put 69.750 12.330 12.330 0.000   0 12.330
MQGGS7 25/06/2015 Call 70.730 0.400 0.400 0.000   375 0.400
MQGGT7 25/06/2015 Put 70.730 13.230 13.230 0.000   0 13.230
MQGGV7 25/06/2015 Call 72.690 0.280 0.280 0.000   875 0.280
MQGGU7 25/06/2015 Put 72.690 15.050 15.050 0.000   0 15.050
MQGKF7 24/09/2015 Call 0.010 58.120 58.120 0.000   0 58.120
MQGJZ7 24/09/2015 Call 46.170 13.730 13.730 0.000   0 13.730
MQGK17 24/09/2015 Put 46.170 0.970 0.970 0.000   10 0.970
MQGK47 24/09/2015 Call 47.150 12.795 12.795 0.000   0 12.795
MQGK57 24/09/2015 Put 47.150 1.115 1.115 0.000   100 1.115
MQGKZ7 24/09/2015 Call 47.160 11.940 11.940 0.000   0 11.940
MQGKY7 24/09/2015 Put 47.160 1.100 1.100 0.000   100 1.100
MQGK27 24/09/2015 Call 48.130 11.885 11.885 0.000   0 11.885
MQGK37 24/09/2015 Put 48.130 1.290 1.290 0.000   0 1.290
MQGL17 24/09/2015 Call 48.140 11.115 11.115 0.000   0 11.115
MQGL27 24/09/2015 Put 48.140 1.260 1.260 0.000   0 1.260
MQGKA7 24/09/2015 Call 49.120 11.000 11.000 0.000   0 11.000
MQGKB7 24/09/2015 Put 49.120 1.475 1.475 0.000   0 1.475
MQGL47 24/09/2015 Call 49.130 10.315 10.315 0.000   0 10.315
MQGL37 24/09/2015 Put 49.130 1.440 1.440 0.000   0 1.440
MQGKG7 24/09/2015 Call 50.100 10.160 10.160 0.000   0 10.160
MQGKH7 24/09/2015 Put 50.100 1.675 1.675 0.000   0 1.675
MQGL57 24/09/2015 Call 50.110 9.545 9.545 0.000   0 9.545
MQGL67 24/09/2015 Put 50.110 1.640 1.640 0.000   0 1.640
MQGK67 24/09/2015 Call 51.080 9.350 9.350 0.000   0 9.350
MQGK77 24/09/2015 Put 51.080 1.920 1.920 0.000   0 1.920
MQGL87 24/09/2015 Call 51.090 8.805 8.805 0.000   0 8.805
MQGL77 24/09/2015 Put 51.090 1.870 1.870 0.000   0 1.870
MQGJF7 24/09/2015 Call 52.060 8.580 8.580 0.000   0 8.580
MQGJG7 24/09/2015 Put 52.060 2.165 2.165 0.000   0 2.165
MQGKC7 24/09/2015 Call 53.050 7.835 7.835 0.000   0 7.835
MQGKD7 24/09/2015 Put 53.050 2.475 2.475 0.000   0 2.475
MQGJJ7 24/09/2015 Call 54.030 7.140 7.140 0.000   0 7.140
MQGJK7 24/09/2015 Put 54.030 2.785 2.785 0.000   0 2.785
MQGK87 24/09/2015 Call 55.010 6.465 6.465 0.000   0 6.465
MQGK97 24/09/2015 Put 55.010 3.130 3.130 0.000   5 3.130
MQGJ77 24/09/2015 Call 55.990 5.840 5.840 0.000   100 5.840
MQGJ87 24/09/2015 Put 55.990 3.505 3.505 0.000   0 3.505
MQGM27 24/09/2015 Call 56.980 5.230 5.230 0.000   0 5.230
MQGM37 24/09/2015 Put 56.980 3.910 3.910 0.000   500 3.910
MQGJV7 24/09/2015 Call 57.960 4.690 4.690 0.000   0 4.690
MQGJW7 24/09/2015 Put 57.960 4.370 4.370 0.000   0 4.370
MQGMU7 24/09/2015 Call 58.940 4.170 4.170 0.000   50 4.170
MQGMV7 24/09/2015 Put 58.940 4.855 4.855 4.780 10 10 4.855
MQGJL7 24/09/2015 Call 59.920 3.730 3.730 0.000 140 140 3.730
MQGJM7 24/09/2015 Put 59.920 5.415 5.415 0.000   0 5.415
MQGTH7 24/09/2015 Call 60.900 3.310 3.310 0.000   0 3.310
MQGTI7 24/09/2015 Put 60.900 5.995 5.995 0.000   0 5.995
MQGJX7 24/09/2015 Call 61.890 2.930 2.930 0.000   3 2.930
MQGJY7 24/09/2015 Put 61.890 6.635 6.635 0.000   0 6.635
MQGYI7 24/09/2015 Call 62.870 2.580 2.580 0.000   50 2.580
MQGYJ7 24/09/2015 Put 62.870 7.290 7.290 0.000   0 7.290
MQGJH7 24/09/2015 Call 63.850 2.250 2.250 0.000   0 2.250
MQGJI7 24/09/2015 Put 63.850 7.975 7.975 0.000   0 7.975
MQGU48 24/09/2015 Call 64.830 1.970 1.970 0.000   0 1.970
MQGU58 24/09/2015 Put 64.830 8.695 8.695 0.000   0 8.695
MQGJ97 24/09/2015 Call 65.820 1.685 1.685 0.000   0 1.685
MQGJA7 24/09/2015 Put 65.820 9.440 9.440 0.000   0 9.440
MQGFQ9 24/09/2015 Call 66.800 1.465 1.465 0.000   50 1.465
MQGFR9 24/09/2015 Put 66.800 10.240 10.240 0.000   0 10.240
MQGLH9 24/09/2015 Call 68.760 1.050 1.050 0.000   53 1.050
MQGLI9 24/09/2015 Put 68.760 11.920 11.920 0.000   0 11.920
MQGS27 17/12/2015 Call 40.280 19.520 19.520 0.000   0 19.520
MQGS37 17/12/2015 Put 40.280 0.770 0.770 0.000   10 0.770
MQGZJ7 17/12/2015 Call 43.220 16.675 16.675 0.000   0 16.675
MQGZK7 17/12/2015 Put 43.220 1.250 1.250 0.000   500 1.250
MQGSB8 17/12/2015 Call 46.170 14.115 14.115 0.000   0 14.115
MQGSC8 17/12/2015 Put 46.170 1.910 1.910 0.000   0 1.910
MQGTK8 17/12/2015 Call 47.150 13.365 13.365 0.000   0 13.365
MQGTL8 17/12/2015 Put 47.150 2.175 2.175 0.000   0 2.175
MQGXF8 17/12/2015 Call 48.130 12.630 12.630 0.000   0 12.630
MQGXG8 17/12/2015 Put 48.130 2.470 2.470 0.000   0 2.470
MQGZF8 17/12/2015 Call 49.120 11.910 11.910 0.000   0 11.910
MQGZG8 17/12/2015 Put 49.120 2.770 2.770 0.000   0 2.770
MQGBM9 17/12/2015 Call 51.080 10.600 10.600 0.000   0 10.600
MQGBO9 17/12/2015 Put 51.080 3.475 3.475 0.000   500 3.475
MQGCO7 17/12/2015 Call 53.050 9.350 9.350 0.000   0 9.350
MQGCP7 17/12/2015 Put 53.050 4.260 4.260 0.000   0 4.260
MQGCQ7 17/12/2015 Call 55.010 8.185 8.185 0.000   0 8.185
MQGCR7 17/12/2015 Put 55.010 5.135 5.135 0.000   0 5.135
MQGFR7 17/12/2015 Call 56.980 7.095 7.095 0.000   0 7.095
MQGFS7 17/12/2015 Put 56.980 6.135 6.135 0.000   0 6.135
MQGLT7 17/12/2015 Call 58.940 6.015 6.015 0.000   0 6.015
MQGLS7 17/12/2015 Put 58.940 7.185 7.185 0.000   0 7.185
MQGTJ7 17/12/2015 Call 60.900 5.020 5.020 0.000   0 5.020
MQGTK7 17/12/2015 Put 60.900 8.355 8.355 0.000   0 8.355
MQGYK7 17/12/2015 Call 62.870 4.085 4.085 0.000   0 4.085
MQGYL7 17/12/2015 Put 62.870 9.605 9.605 0.000   0 9.605
MQGU68 17/12/2015 Call 64.830 3.360 3.360 2.410 10 10 3.360
MQGU78 17/12/2015 Put 64.830 10.910 10.910 0.000   0 10.910
MQGFS9 17/12/2015 Call 66.800 3.105 3.105 0.000   0 3.105
MQGFT9 17/12/2015 Put 66.800 12.325 12.325 0.000   0 12.325
MQGLU7 17/12/2015 Call 68.760 3.205 3.205 0.000   0 3.205
MQGLW7 17/12/2015 Put 68.760 13.760 13.760 0.000   0 13.760
MQGFW9 23/03/2016 Call 49.000 11.185 11.185 0.000   0 11.185
MQGFX9 23/03/2016 Put 49.000 0.065 0.065 0.000   0 0.065
MQGEP9 23/03/2016 Call 50.000 10.415 10.415 0.000   0 10.415
MQGEQ9 23/03/2016 Put 50.000 0.120 0.120 0.000   0 0.120
MQGEH9 23/03/2016 Call 52.000 9.025 9.025 0.000   0 9.025
MQGEI9 23/03/2016 Put 52.000 0.325 0.325 0.000   0 0.325
MQGET9 23/03/2016 Call 54.000 7.785 7.785 0.000   0 7.785
MQGEU9 23/03/2016 Put 54.000 0.725 0.725 0.000   0 0.725
MQGEJ9 23/03/2016 Call 56.000 6.670 6.670 0.000   0 6.670
MQGEK9 23/03/2016 Put 56.000 1.405 1.405 0.000   0 1.405
MQGEF9 23/03/2016 Call 58.000 5.685 5.685 0.000   0 5.685
MQGEG9 23/03/2016 Put 58.000 2.400 2.400 0.000   0 2.400
MQGE69 23/03/2016 Call 60.000 4.850 4.850 0.000   0 4.850
MQGE79 23/03/2016 Put 60.000 3.700 3.700 0.000   0 3.700
MQGE89 23/03/2016 Call 62.000 4.105 4.105 0.000   0 4.105
MQGE99 23/03/2016 Put 62.000 5.245 5.245 0.000   0 5.245
MQGER9 23/03/2016 Call 64.000 3.465 3.465 0.000   0 3.465
MQGES9 23/03/2016 Put 64.000 6.975 6.975 0.000   0 6.975
MQGEN9 23/03/2016 Call 66.000 2.925 2.925 0.000   0 2.925
MQGEO9 23/03/2016 Put 66.000 8.810 8.810 0.000   0 8.810
MQGLJ9 23/03/2016 Call 68.000 2.435 2.435 0.000   0 2.435
MQGLK9 23/03/2016 Put 68.000 10.710 10.710 0.000   0 10.710
MQGU59 23/03/2016 Call 70.000 2.050 2.050 0.000   0 2.050
MQGUC9 23/03/2016 Put 70.000 12.635 12.635 0.000   0 12.635
MQGSQ9 23/06/2016 Call 35.360 24.435 24.435 0.000   28 24.435
MQGSR9 23/06/2016 Put 35.360 0.650 0.650 0.000   24 0.650
MQGS99 23/06/2016 Call 40.280 19.540 19.540 0.000   0 19.540
MQGSA9 23/06/2016 Put 40.280 1.400 1.400 0.000   4 1.400
MQGRS9 23/06/2016 Call 43.220 16.810 16.810 0.000   136 16.810
MQGRT9 23/06/2016 Put 43.220 2.045 2.045 0.000   0 2.045
MQGS79 23/06/2016 Call 45.190 15.200 15.200 0.000   0 15.200
MQGS89 23/06/2016 Put 45.190 2.585 2.585 0.000   6 2.585
MQGTT9 23/06/2016 Call 46.170 14.445 14.445 0.000   0 14.445
MQGTU9 23/06/2016 Put 46.170 2.870 2.870 0.000   0 2.870
MQGTR9 23/06/2016 Call 47.150 13.740 13.740 0.000   0 13.740
MQGTS9 23/06/2016 Put 47.150 3.170 3.170 0.000   24 3.170
MQGUA9 23/06/2016 Call 48.130 13.075 13.075 0.000   0 13.075
MQGUB9 23/06/2016 Put 48.130 3.520 3.520 0.000   0 3.520
MQGUU9 23/06/2016 Call 49.120 12.405 12.405 0.000   0 12.405
MQGUV9 23/06/2016 Put 49.120 3.870 3.870 0.000   0 3.870
MQGBF7 23/06/2016 Call 51.080 11.185 11.185 0.000   0 11.185
MQGBG7 23/06/2016 Put 51.080 4.635 4.635 0.000   0 4.635
MQGCU7 23/06/2016 Call 53.050 10.060 10.060 0.000   0 10.060
MQGCV7 23/06/2016 Put 53.050 5.480 5.480 0.000   0 5.480
MQGCS7 23/06/2016 Call 55.010 9.025 9.025 0.000   0 9.025
MQGCT7 23/06/2016 Put 55.010 6.420 6.420 0.000   0 6.420
MQGFT7 23/06/2016 Call 56.980 8.090 8.090 0.000   0 8.090
MQGFU7 23/06/2016 Put 56.980 7.410 7.410 0.000   35 7.410
MQGMW7 23/06/2016 Call 58.940 7.225 7.225 0.000   0 7.225
MQGMX7 23/06/2016 Put 58.940 8.520 8.520 0.000   0 8.520
MQGTL7 23/06/2016 Call 60.900 6.455 6.455 0.000   0 6.455
MQGTM7 23/06/2016 Put 60.900 9.650 9.650 0.000   0 9.650
MQGYM7 23/06/2016 Call 62.870 5.725 5.725 0.000   0 5.725
MQGYN7 23/06/2016 Put 62.870 10.915 10.915 0.000   0 10.915
MQGU88 23/06/2016 Call 64.830 5.105 5.105 0.000   0 5.105
MQGU98 23/06/2016 Put 64.830 12.185 12.185 0.000   0 12.185
MQGFU9 23/06/2016 Call 66.800 4.490 4.490 0.000   0 4.490
MQGFV9 23/06/2016 Put 66.800 13.575 13.575 0.000   0 13.575
MQGLL9 23/06/2016 Call 68.760 3.995 3.995 0.000   0 3.995
MQGLM9 23/06/2016 Put 68.760 14.975 14.975 0.000   0 14.975
MQGM48 22/12/2016 Call 47.000 13.020 13.020 0.000   0 13.020
MQGM58 22/12/2016 Put 47.000 3.585 3.585 0.000   3 3.585
MQGME7 22/12/2016 Call 48.000 12.225 12.225 0.000   0 12.225
MQGMF7 22/12/2016 Put 48.000 3.925 3.925 0.000   0 3.925
MQGLQ7 22/12/2016 Call 49.000 11.455 11.455 0.000   0 11.455
MQGLR7 22/12/2016 Put 49.000 4.295 4.295 0.000   0 4.295
MQGR67 22/12/2016 Call 50.000 10.785 10.785 0.000   0 10.785
MQGR97 22/12/2016 Put 50.000 4.705 4.705 0.000   0 4.705
MQGTN7 22/12/2016 Call 52.000 9.510 9.510 0.000   0 9.510
MQGTO7 22/12/2016 Put 52.000 5.535 5.535 0.000   0 5.535
MQGUG7 22/12/2016 Call 54.000 8.380 8.380 0.000   0 8.380
MQGUH7 22/12/2016 Put 54.000 6.485 6.485 0.000   0 6.485
MQGTP7 22/12/2016 Call 56.000 7.370 7.370 0.000   0 7.370
MQGTQ7 22/12/2016 Put 56.000 7.460 7.460 0.000   4 7.460
MQGLO7 22/12/2016 Call 58.000 6.495 6.495 0.000   0 6.495
MQGLP7 22/12/2016 Put 58.000 8.570 8.570 0.000   8 8.570
MQGLM7 22/12/2016 Call 60.000 5.690 5.690 0.000   0 5.690
MQGLN7 22/12/2016 Put 60.000 9.695 9.695 0.000   0 9.695
MQGMC7 22/12/2016 Call 62.000 5.010 5.010 0.000   0 5.010
MQGMD7 22/12/2016 Put 62.000 10.940 10.940 0.000   0 10.940
MQGKT8 22/12/2016 Call 64.000 4.370 4.370 0.000   0 4.370
MQGKU8 22/12/2016 Put 64.000 12.205 12.205 0.000   0 12.205
MQGC99 22/12/2016 Call 66.000 3.845 3.845 0.000   0 3.845
MQGCF9 22/12/2016 Put 66.000 13.580 13.580 0.000   0 13.580
MQGLN9 22/12/2016 Call 68.000 3.340 3.340 0.000   0 3.340
MQGLO9 22/12/2016 Put 68.000 14.960 14.960 0.000   0 14.960
MQGUD9 22/12/2016 Call 70.000 2.935 2.935 0.000   0 2.935
MQGUE9 22/12/2016 Put 70.000 16.445 16.445 0.000   0 16.445
MQGBK7 29/06/2017 Call 49.000 10.830 10.830 0.000   0 10.830
MQGBL7 29/06/2017 Put 49.000 5.145 5.145 0.000   0 5.145
MQGWM9 29/06/2017 Call 50.000 9.955 9.955 0.000   0 9.955
MQGWN9 29/06/2017 Put 50.000 5.495 5.495 0.000   4 5.495
MQGW19 29/06/2017 Call 52.000 8.465 8.465 0.000   0 8.465
MQGW29 29/06/2017 Put 52.000 6.295 6.295 0.000   1 6.295
MQGW59 29/06/2017 Call 54.000 7.215 7.215 0.000   0 7.215
MQGW69 29/06/2017 Put 54.000 7.110 7.110 0.000   0 7.110
MQGW79 29/06/2017 Call 56.000 6.140 6.140 0.000   0 6.140
MQGW89 29/06/2017 Put 56.000 8.055 8.055 0.000   0 8.055
MQGW99 29/06/2017 Call 58.000 5.230 5.230 0.000   0 5.230
MQGWA9 29/06/2017 Put 58.000 9.020 9.020 0.000   30 9.020
MQGWB9 29/06/2017 Call 60.000 4.430 4.430 0.000   0 4.430
MQGWC9 29/06/2017 Put 60.000 10.090 10.090 0.000   0 10.090
MQGWF9 29/06/2017 Call 62.000 3.765 3.765 0.000   0 3.765
MQGWG9 29/06/2017 Put 62.000 11.220 11.220 0.000   0 11.220
MQGVY9 29/06/2017 Call 64.000 3.190 3.190 0.000   0 3.190
MQGVZ9 29/06/2017 Put 64.000 12.415 12.415 0.000   0 12.415
MQGWD9 29/06/2017 Call 66.000 2.700 2.700 0.000   0 2.700
MQGWE9 29/06/2017 Put 66.000 13.700 13.700 0.000   0 13.700
MQGW39 29/06/2017 Call 68.000 2.280 2.280 0.000   0 2.280
MQGW49 29/06/2017 Put 68.000 15.040 15.040 0.000   0 15.040
MQGYC9 29/06/2017 Call 70.000 1.925 1.925 0.000   0 1.925
MQGYD9 29/06/2017 Put 70.000 16.460 16.460 0.000   0 16.460

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.