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 86.850 Up 0.410 86.650 86.880 87.000 87.290 86.520 1,184,711 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGRL9 30/03/2017 Call 0.010 86.865 86.865 0.000   0 86.865
MQGSF9 30/03/2017 Call 44.000 42.865 42.865 0.000   0 42.865
MQGSG9 30/03/2017 Put 44.000 0.000 0.000 0.000   0 0.000
MQGWT8 30/03/2017 Call 44.010 42.855 42.855 43.080 12 0 42.855
MQGWS8 30/03/2017 Put 44.010 0.000 0.000 0.000   0 0.000
MQGSI9 30/03/2017 Call 46.000 40.865 40.865 0.000   0 40.865
MQGSH9 30/03/2017 Put 46.000 0.000 0.000 0.000   0 0.000
MQGSJ9 30/03/2017 Call 46.010 40.855 40.855 0.000   0 40.855
MQGSK9 30/03/2017 Put 46.010 0.000 0.000 0.000   0 0.000
MQGIS9 30/03/2017 Call 50.000 36.865 36.865 0.000   0 36.865
MQGIT9 30/03/2017 Put 50.000 0.000 0.000 0.000   0 0.000
MQGS39 30/03/2017 Call 50.010 36.855 36.855 0.000   0 36.855
MQGS49 30/03/2017 Put 50.010 0.000 0.000 0.000   0 0.000
MQGF49 30/03/2017 Call 52.000 34.865 34.865 0.000   0 34.865
MQGF59 30/03/2017 Put 52.000 0.000 0.000 0.000   0 0.000
MQGS69 30/03/2017 Call 52.010 34.855 34.855 0.000   0 34.855
MQGS59 30/03/2017 Put 52.010 0.000 0.000 0.000   0 0.000
MQGF69 30/03/2017 Call 54.000 32.865 32.865 0.000   0 32.865
MQGF79 30/03/2017 Put 54.000 0.000 0.000 0.000   0 0.000
MQGSB9 30/03/2017 Call 54.010 32.855 32.855 0.000   0 32.855
MQGSC9 30/03/2017 Put 54.010 0.000 0.000 0.000   0 0.000
MQGSN9 30/03/2017 Call 55.000 31.865 31.865 0.000   0 31.865
MQGSO9 30/03/2017 Put 55.000 0.000 0.000 0.000   0 0.000
MQGWU8 30/03/2017 Call 55.010 31.855 31.855 0.000   0 31.855
MQGWV8 30/03/2017 Put 55.010 0.000 0.000 0.000   0 0.000
MQGZP8 30/03/2017 Call 56.000 30.865 30.865 0.000   0 30.865
MQGZQ8 30/03/2017 Put 56.000 0.000 0.000 0.000   0 0.000
MQGRU9 30/03/2017 Call 57.000 29.865 29.865 0.000   0 29.865
MQGRV9 30/03/2017 Put 57.000 0.000 0.000 0.000   0 0.000
MQGEU7 30/03/2017 Call 57.010 29.855 29.855 0.000   0 29.855
MQGET7 30/03/2017 Put 57.010 0.000 0.000 0.000   0 0.000
MQGZR8 30/03/2017 Call 58.000 28.870 28.870 0.000   0 28.870
MQGZS8 30/03/2017 Put 58.000 0.000 0.000 0.000   0 0.000
MQGIF9 30/03/2017 Call 58.010 28.860 28.860 0.000   0 28.860
MQGIG9 30/03/2017 Put 58.010 0.000 0.000 0.000   0 0.000
MQGRM9 30/03/2017 Call 59.000 27.870 27.870 0.000   0 27.870
MQGRN9 30/03/2017 Put 59.000 0.000 0.000 0.000   0 0.000
MQGII9 30/03/2017 Call 59.010 27.860 27.860 0.000   0 27.860
MQGIH9 30/03/2017 Put 59.010 0.000 0.000 0.000   0 0.000
MQGYB8 30/03/2017 Call 60.000 26.870 26.870 0.000   0 26.870
MQGYC8 30/03/2017 Put 60.000 0.000 0.000 0.000   0 0.000
MQGEV7 30/03/2017 Call 60.010 26.860 26.860 0.000   0 26.860
MQGEW7 30/03/2017 Put 60.010 0.000 0.000 0.000   0 0.000
MQGR29 30/03/2017 Call 61.000 25.870 25.870 0.000   0 25.870
MQGR39 30/03/2017 Put 61.000 0.000 0.000 0.000   0 0.000
MQGIJ9 30/03/2017 Call 61.010 25.860 25.860 0.000   0 25.860
MQGIK9 30/03/2017 Put 61.010 0.000 0.000 0.000   0 0.000
MQGX88 30/03/2017 Call 62.000 24.870 24.870 0.000   0 24.870
MQGX98 30/03/2017 Put 62.000 0.000 0.000 0.000   0 0.000
MQGGT9 30/03/2017 Call 62.010 24.860 24.860 0.000   0 24.860
MQGGU9 30/03/2017 Put 62.010 0.000 0.000 0.000   0 0.000
MQGR69 30/03/2017 Call 63.000 23.875 23.875 0.000   0 23.875
MQGR79 30/03/2017 Put 63.000 0.000 0.000 0.000   0 0.000
MQGGW9 30/03/2017 Call 63.010 23.865 23.865 0.000   0 23.865
MQGGV9 30/03/2017 Put 63.010 0.000 0.000 0.000   0 0.000
MQGTP8 30/03/2017 Call 64.000 22.875 22.875 0.000   0 22.875
MQGTQ8 30/03/2017 Put 64.000 0.000 0.000 0.000   0 0.000
MQGLY9 30/03/2017 Call 64.010 22.865 22.865 0.000   0 22.865
MQGLZ9 30/03/2017 Put 64.010 0.000 0.000 0.000   0 0.000
MQGR49 30/03/2017 Call 65.000 21.875 21.875 0.000   0 21.875
MQGR59 30/03/2017 Put 65.000 0.000 0.000 0.000   0 0.000
MQGT58 30/03/2017 Call 66.000 20.875 20.875 0.000   0 20.875
MQGT68 30/03/2017 Put 66.000 0.000 0.000 0.000   0 0.000
MQGR89 30/03/2017 Call 67.000 19.875 19.875 0.000   0 19.875
MQGR99 30/03/2017 Put 67.000 0.000 0.000 0.000   0 0.000
MQGN98 30/03/2017 Call 67.010 19.865 19.865 0.000   0 19.865
MQGNK8 30/03/2017 Put 67.010 0.000 0.000 0.000   0 0.000
MQGWJ7 30/03/2017 Call 68.000 18.875 18.875 0.000   0 18.875
MQGWK7 30/03/2017 Put 68.000 0.000 0.000 0.000   0 0.000
MQGNM8 30/03/2017 Call 68.010 18.865 18.865 0.000   0 18.865
MQGNL8 30/03/2017 Put 68.010 0.000 0.000 0.000   0 0.000
MQGRF9 30/03/2017 Call 69.000 17.875 17.875 0.000   0 17.875
MQGRG9 30/03/2017 Put 69.000 0.000 0.000 0.000   0 0.000
MQGNN8 30/03/2017 Call 69.010 17.865 17.865 0.000   0 17.865
MQGNO8 30/03/2017 Put 69.010 0.000 0.000 0.000   0 0.000
MQGVV7 30/03/2017 Call 70.000 16.875 16.875 0.000   0 16.875
MQGVW7 30/03/2017 Put 70.000 0.000 0.000 0.000   0 0.000
MQGNQ8 30/03/2017 Call 70.010 16.865 16.865 0.000   0 16.865
MQGNP8 30/03/2017 Put 70.010 0.000 0.000 0.000   0 0.000
MQGRJ9 30/03/2017 Call 71.000 15.875 15.875 0.000   0 15.875
MQGRK9 30/03/2017 Put 71.000 0.000 0.000 0.000   0 0.000
MQGNR8 30/03/2017 Call 71.010 15.865 15.865 0.000   0 15.865
MQGNS8 30/03/2017 Put 71.010 0.000 0.000 0.000   0 0.000
MQGVN7 30/03/2017 Call 72.000 14.875 14.875 0.000   0 14.875
MQGVO7 30/03/2017 Put 72.000 0.000 0.000 0.000   0 0.000
MQGNU8 30/03/2017 Call 72.010 14.865 14.865 0.000   0 14.865
MQGNT8 30/03/2017 Put 72.010 0.000 0.000 0.000   0 0.000
MQGRH9 30/03/2017 Call 73.000 13.875 13.875 0.000   0 13.875
MQGRI9 30/03/2017 Put 73.000 0.000 0.000 0.000   0 0.000
MQGVP7 30/03/2017 Call 74.000 12.880 12.880 0.000   0 12.880
MQGVQ7 30/03/2017 Put 74.000 0.000 0.000 0.000   0 0.000
MQGEY7 30/03/2017 Call 74.010 12.870 12.870 0.000   0 12.870
MQGEX7 30/03/2017 Put 74.010 0.000 0.000 0.000   0 0.000
MQGYJ9 30/03/2017 Call 75.000 11.880 11.880 0.000   0 11.880
MQGYK9 30/03/2017 Put 75.000 0.000 0.000 0.000   0 0.000
MQGW68 30/03/2017 Call 75.010 11.870 11.870 0.000   0 11.870
MQGW78 30/03/2017 Put 75.010 0.000 0.000 0.000   0 0.000
MQGV97 30/03/2017 Call 76.000 10.880 10.880 0.000   0 10.880
MQGVA7 30/03/2017 Put 76.000 0.000 0.000 0.000   0 0.000
MQGEZ7 30/03/2017 Call 76.010 10.870 10.870 0.000   0 10.870
MQGF17 30/03/2017 Put 76.010 0.000 0.000 0.000   0 0.000
MQGYH9 30/03/2017 Call 77.000 9.880 9.880 0.000   0 9.880
MQGYI9 30/03/2017 Put 77.000 0.000 0.000 0.000   0 0.000
MQGLE9 30/03/2017 Call 77.010 9.870 9.870 0.000   0 9.870
MQGLD9 30/03/2017 Put 77.010 0.000 0.000 0.000   0 0.000
MQGVB7 30/03/2017 Call 78.000 8.880 8.880 0.000   0 8.880
MQGVC7 30/03/2017 Put 78.000 0.001 0.001 0.000   0 0.001
MQGF97 30/03/2017 Call 78.010 8.870 8.870 0.000   0 8.870
MQGF87 30/03/2017 Put 78.010 0.001 0.001 0.000   0 0.001
MQGZH9 30/03/2017 Call 79.000 7.885 7.885 0.000   0 7.885
MQGZI9 30/03/2017 Put 79.000 0.004 0.004 0.000   0 0.004
MQGNM9 30/03/2017 Call 79.010 7.875 7.875 0.000   0 7.875
MQGNN9 30/03/2017 Put 79.010 0.004 0.004 0.000   0 0.004
MQGVD7 30/03/2017 Call 80.000 6.890 6.890 0.000   0 6.890
MQGVG7 30/03/2017 Put 80.000 0.009 0.009 0.000   0 0.009
MQGFF7 30/03/2017 Call 80.010 6.880 6.880 0.000   0 6.880
MQGFG7 30/03/2017 Put 80.010 0.010 0.010 0.000   0 0.010
MQGD97 30/03/2017 Call 81.000 5.900 5.900 5.880 10 0 5.900
MQGDK7 30/03/2017 Put 81.000 0.020 0.020 0.000 200 0 0.020
MQGGX9 30/03/2017 Call 81.010 5.890 5.890 0.000   0 5.890
MQGGY9 30/03/2017 Put 81.010 0.020 0.020 0.000   0 0.020
MQGVR7 30/03/2017 Call 82.000 4.920 4.920 0.000   0 4.920
MQGVS7 30/03/2017 Put 82.000 0.045 0.045 0.000   0 0.045
MQGY28 30/03/2017 Call 82.010 4.910 4.910 0.000   0 4.910
MQGY38 30/03/2017 Put 82.010 0.045 0.045 0.000   0 0.045
MQGJ17 30/03/2017 Call 83.000 3.965 3.965 0.000   0 3.965
MQGJ27 30/03/2017 Put 83.000 0.090 0.090 0.125 10 0 0.090
MQGY58 30/03/2017 Call 83.010 3.955 3.955 0.000   0 3.955
MQGY48 30/03/2017 Put 83.010 0.090 0.090 0.000   0 0.090
MQGVT7 30/03/2017 Call 84.000 3.050 3.050 0.000   0 3.050
MQGVU7 30/03/2017 Put 84.000 0.175 0.175 0.190 100 0 0.175
MQGXW8 30/03/2017 Call 84.010 3.040 3.040 0.000   0 3.040
MQGXY8 30/03/2017 Put 84.010 0.175 0.175 0.000   0 0.175
MQGT87 30/03/2017 Call 85.000 2.210 2.210 2.170 13 0 2.210
MQGT97 30/03/2017 Put 85.000 0.325 0.325 0.370 440 0 0.325
MQGY18 30/03/2017 Call 85.010 2.200 2.200 0.000   0 2.200
MQGXZ8 30/03/2017 Put 85.010 0.305 0.305 0.000   0 0.305
MQGVH7 30/03/2017 Call 86.000 1.475 1.475 1.595 10 0 1.475
MQGVM7 30/03/2017 Put 86.000 0.580 0.580 0.690 130 0 0.580
MQGSL8 30/03/2017 Call 86.010 1.470 1.470 0.000   0 1.470
MQGSM8 30/03/2017 Put 86.010 0.580 0.580 0.000   0 0.580
MQGVJ7 30/03/2017 Call 87.000 0.895 0.895 1.000 60 0 0.895
MQGVK7 30/03/2017 Put 87.000 0.990 0.990 1.550 500 0 0.990
MQGY27 30/03/2017 Call 88.000 0.485 0.485 0.380 40 0 0.485
MQGY37 30/03/2017 Put 88.000 1.580 1.580 1.450 120 0 1.580
MQGUF8 30/03/2017 Call 88.010 0.480 0.480 0.000   0 0.480
MQGUG8 30/03/2017 Put 88.010 1.580 1.580 0.000   0 1.580
MQGZT7 30/03/2017 Call 89.000 0.230 0.230 0.205 205 0 0.230
MQGZU7 30/03/2017 Put 89.000 2.340 2.340 2.280 5 0 2.340
MQGUI8 30/03/2017 Call 89.010 0.225 0.225 0.000   0 0.225
MQGUH8 30/03/2017 Put 89.010 2.340 2.340 2.600 10 0 2.340
MQGYU7 30/03/2017 Call 90.000 0.095 0.095 0.120 60 0 0.095
MQGYV7 30/03/2017 Put 90.000 3.225 3.225 2.940 10 0 3.225
MQGUJ8 30/03/2017 Call 90.010 0.095 0.095 0.000   0 0.095
MQGUK8 30/03/2017 Put 90.010 3.225 3.225 0.000   0 3.225
MQGKA8 30/03/2017 Call 91.000 0.035 0.035 0.000 200 0 0.035
MQGKB8 30/03/2017 Put 91.000 4.175 4.175 0.000 25 0 4.175
MQGZM7 30/03/2017 Call 92.000 0.010 0.010 0.000   0 0.010
MQGZN7 30/03/2017 Put 92.000 5.160 5.160 0.000   0 5.160
MQGW98 30/03/2017 Call 92.010 0.010 0.010 0.000   0 0.010
MQGW88 30/03/2017 Put 92.010 5.155 5.155 0.000   0 5.155
MQGX38 30/03/2017 Call 93.000 0.003 0.003 0.000   0 0.003
MQGX48 30/03/2017 Put 93.000 6.150 6.150 0.000   0 6.150
MQGDS8 30/03/2017 Call 94.000 0.001 0.001 0.000   0 0.001
MQGDT8 30/03/2017 Put 94.000 7.150 7.150 0.000   0 7.150
MQGJK9 30/03/2017 Call 94.010 0.001 0.001 0.000   0 0.001
MQGJL9 30/03/2017 Put 94.010 7.140 7.140 0.000   0 7.140
MQGB89 30/03/2017 Call 95.000 0.000 0.000 0.000   0 0.000
MQGB99 30/03/2017 Put 95.000 8.150 8.150 0.000   0 8.150
MQGJN9 30/03/2017 Call 95.010 0.000 0.000 0.000   0 0.000
MQGJM9 30/03/2017 Put 95.010 8.135 8.135 0.000 25 0 8.135
MQGBY9 30/03/2017 Call 96.000 0.000 0.000 0.000   0 0.000
MQGBZ9 30/03/2017 Put 96.000 9.150 9.150 0.000   0 9.150
MQGC39 30/03/2017 Call 96.010 0.000 0.000 0.000   0 0.000
MQGC49 30/03/2017 Put 96.010 9.135 9.135 0.000   0 9.135
MQGC29 30/03/2017 Call 98.000 0.000 0.000 0.000   0 0.000
MQGC19 30/03/2017 Put 98.000 11.150 11.150 0.000   0 11.150
MQGC69 30/03/2017 Call 98.010 0.000 0.000 0.000   0 0.000
MQGC59 30/03/2017 Put 98.010 11.130 11.130 0.000   0 11.130
MQGMM9 30/03/2017 Call 116.000 0.000 0.000 0.000   0 0.000
MQGML9 30/03/2017 Put 116.000 29.150 29.150 0.000   0 29.150
MQGMJ9 30/03/2017 Call 116.010 0.000 0.000 0.000   0 0.000
MQGMK9 30/03/2017 Put 116.010 29.125 29.125 0.000   0 29.125
MQGKL9 27/04/2017 Call 0.010 86.975 86.975 0.000   0 86.975
MQGLP9 27/04/2017 Call 60.000 26.945 26.945 0.000   0 26.945
MQGLQ9 27/04/2017 Put 60.000 0.000 0.000 0.000   0 0.000
MQGLT9 27/04/2017 Call 60.010 26.935 26.935 0.000   0 26.935
MQGLU9 27/04/2017 Put 60.010 0.000 0.000 0.000   0 0.000
MQGLS9 27/04/2017 Call 61.000 25.945 25.945 0.000   0 25.945
MQGLR9 27/04/2017 Put 61.000 0.000 0.000 0.000   0 0.000
MQGLX9 27/04/2017 Call 61.010 25.935 25.935 0.000   0 25.935
MQGLW9 27/04/2017 Put 61.010 0.000 0.000 0.000   0 0.000
MQGM19 27/04/2017 Call 64.000 22.950 22.950 0.000   0 22.950
MQGM29 27/04/2017 Put 64.000 0.000 0.000 0.000   0 0.000
MQGM39 27/04/2017 Call 64.010 22.940 22.940 0.000   0 22.940
MQGM49 27/04/2017 Put 64.010 0.000 0.000 0.000   0 0.000
MQGPM8 27/04/2017 Call 67.000 19.955 19.955 0.000   0 19.955
MQGPT8 27/04/2017 Put 67.000 0.003 0.003 0.000   0 0.003
MQGQ78 27/04/2017 Call 67.010 19.945 19.945 0.000   0 19.945
MQGR58 27/04/2017 Put 67.010 0.003 0.003 0.000   0 0.003
MQGPV8 27/04/2017 Call 68.000 18.955 18.955 0.000   0 18.955
MQGPU8 27/04/2017 Put 68.000 0.004 0.004 0.000   0 0.004
MQGR78 27/04/2017 Call 68.010 18.945 18.945 0.000   0 18.945
MQGR68 27/04/2017 Put 68.010 0.005 0.005 0.000   0 0.005
MQGPW8 27/04/2017 Call 69.000 17.960 17.960 0.000   0 17.960
MQGQ48 27/04/2017 Put 69.000 0.007 0.007 0.000   0 0.007
MQGR88 27/04/2017 Call 69.010 17.950 17.950 0.000   0 17.950
MQGR98 27/04/2017 Put 69.010 0.008 0.008 0.000   0 0.008
MQGQ68 27/04/2017 Call 70.000 16.960 16.960 0.000   0 16.960
MQGQ58 27/04/2017 Put 70.000 0.010 0.010 0.000   0 0.010
MQGRG8 27/04/2017 Call 70.010 16.950 16.950 0.000   0 16.950
MQGRF8 27/04/2017 Put 70.010 0.015 0.015 0.000   0 0.015
MQGP48 27/04/2017 Call 71.000 15.965 15.965 0.000   0 15.965
MQGP58 27/04/2017 Put 71.000 0.020 0.020 0.000   0 0.020
MQGRH8 27/04/2017 Call 71.010 15.955 15.955 0.000   0 15.955
MQGRI8 27/04/2017 Put 71.010 0.020 0.020 0.000   0 0.020
MQGP28 27/04/2017 Call 72.000 14.975 14.975 0.000   0 14.975
MQGP38 27/04/2017 Put 72.000 0.030 0.030 0.000   0 0.030
MQGLT8 27/04/2017 Call 73.000 13.985 13.985 0.000   0 13.985
MQGLU8 27/04/2017 Put 73.000 0.045 0.045 0.000   0 0.045
MQGFJ9 27/04/2017 Call 73.010 13.975 13.975 0.000   0 13.975
MQGFT9 27/04/2017 Put 73.010 0.045 0.045 0.000   0 0.045
MQGLW8 27/04/2017 Call 74.000 13.000 13.000 0.000   0 13.000
MQGLX8 27/04/2017 Put 74.000 0.060 0.060 0.000   0 0.060
MQGLY8 27/04/2017 Call 75.000 12.015 12.015 0.000   0 12.015
MQGLZ8 27/04/2017 Put 75.000 0.080 0.080 0.000   0 0.080
MQGFV9 27/04/2017 Call 75.010 12.010 12.010 0.000   0 12.010
MQGFU9 27/04/2017 Put 75.010 0.080 0.080 0.000   0 0.080
MQGM18 27/04/2017 Call 76.000 11.040 11.040 0.000   0 11.040
MQGM28 27/04/2017 Put 76.000 0.105 0.105 0.000   0 0.105
MQGM69 27/04/2017 Call 76.010 11.030 11.030 0.000   0 11.030
MQGM59 27/04/2017 Put 76.010 0.105 0.105 0.000   0 0.105
MQGM38 27/04/2017 Call 77.000 10.065 10.065 0.000   0 10.065
MQGM68 27/04/2017 Put 77.000 0.130 0.130 0.000   0 0.130
MQGFW9 27/04/2017 Call 77.010 10.060 10.060 0.000   0 10.060
MQGFX9 27/04/2017 Put 77.010 0.135 0.135 0.000   0 0.135
MQGM78 27/04/2017 Call 78.000 9.105 9.105 0.000   0 9.105
MQGM88 27/04/2017 Put 78.000 0.175 0.175 0.170 200 0 0.175
MQGM98 27/04/2017 Call 79.000 8.155 8.155 0.000   0 8.155
MQGMA8 27/04/2017 Put 79.000 0.220 0.220 0.000   0 0.220
MQGFZ9 27/04/2017 Call 79.010 8.145 8.145 0.000   0 8.145
MQGFY9 27/04/2017 Put 79.010 0.220 0.220 0.000   0 0.220
MQGMB8 27/04/2017 Call 80.000 7.225 7.225 0.000   0 7.225
MQGMC8 27/04/2017 Put 80.000 0.285 0.285 0.265 20 0 0.285
MQGKQ9 27/04/2017 Call 80.010 7.215 7.215 0.000   0 7.215
MQGKR9 27/04/2017 Put 80.010 0.285 0.285 0.000 90 0 0.285
MQGMD8 27/04/2017 Call 81.000 6.320 6.320 0.000   0 6.320
MQGME8 27/04/2017 Put 81.000 0.375 0.375 0.000   0 0.375
MQGG19 27/04/2017 Call 81.010 6.305 6.305 0.000   0 6.305
MQGG29 27/04/2017 Put 81.010 0.375 0.375 0.000   0 0.375
MQGMF8 27/04/2017 Call 82.000 5.440 5.440 0.000   0 5.440
MQGMG8 27/04/2017 Put 82.000 0.495 0.495 0.000   0 0.495
MQGL39 27/04/2017 Call 82.010 5.430 5.430 0.000   0 5.430
MQGL49 27/04/2017 Put 82.010 0.495 0.495 0.000   0 0.495
MQGMH8 27/04/2017 Call 83.000 4.605 4.605 0.000   0 4.605
MQGMI8 27/04/2017 Put 83.000 0.655 0.655 0.000   0 0.655
MQGL69 27/04/2017 Call 83.010 4.595 4.595 0.000   0 4.595
MQGL59 27/04/2017 Put 83.010 0.650 0.650 0.000   0 0.650
MQGMJ8 27/04/2017 Call 84.000 3.820 3.820 0.000   0 3.820
MQGMK8 27/04/2017 Put 84.000 0.865 0.865 0.000   0 0.865
MQGGN9 27/04/2017 Call 84.010 3.815 3.815 0.000   0 3.815
MQGGO9 27/04/2017 Put 84.010 0.865 0.865 0.000   0 0.865
MQGML8 27/04/2017 Call 85.000 3.100 3.100 3.070 2 0 3.100
MQGMM8 27/04/2017 Put 85.000 1.140 1.140 1.145 42 0 1.140
MQGMX9 27/04/2017 Call 85.010 3.095 3.095 0.000   0 3.095
MQGMY9 27/04/2017 Put 85.010 1.140 1.140 0.000 90 0 1.140
MQGMN8 27/04/2017 Call 86.000 2.455 2.455 0.000   0 2.455
MQGMO8 27/04/2017 Put 86.000 1.490 1.490 0.000   0 1.490
MQGIL9 27/04/2017 Call 86.010 2.445 2.445 2.500 10 0 2.445
MQGIM9 27/04/2017 Put 86.010 1.490 1.490 1.000 10 0 1.490
MQGMP8 27/04/2017 Call 87.000 1.890 1.890 1.950 5 0 1.890
MQGMQ8 27/04/2017 Put 87.000 1.925 1.925 0.000 10 0 1.925
MQGIO9 27/04/2017 Call 87.010 1.885 1.885 0.000   0 1.885
MQGIN9 27/04/2017 Put 87.010 1.920 1.920 0.000   0 1.920
MQGMY8 27/04/2017 Call 88.000 1.415 1.415 1.365 7 0 1.415
MQGN68 27/04/2017 Put 88.000 2.455 2.455 2.290 10 0 2.455
MQGCY9 27/04/2017 Call 88.010 1.410 1.410 0.000   0 1.410
MQGCZ9 27/04/2017 Put 88.010 2.445 2.445 0.000   0 2.445
MQGN78 27/04/2017 Call 89.000 1.035 1.035 0.000   0 1.035
MQGN88 27/04/2017 Put 89.000 3.075 3.075 2.950 10 0 3.075
MQGD29 27/04/2017 Call 89.010 1.025 1.025 0.000   0 1.025
MQGD19 27/04/2017 Put 89.010 3.060 3.060 0.000   0 3.060
MQGTI8 27/04/2017 Call 90.000 0.735 0.735 0.670 50 0 0.735
MQGTJ8 27/04/2017 Put 90.000 3.780 3.780 0.000   0 3.780
MQGCJ9 27/04/2017 Call 90.010 0.730 0.730 0.000   0 0.730
MQGC79 27/04/2017 Put 90.010 3.760 3.760 0.000   0 3.760
MQGTK8 27/04/2017 Call 91.000 0.515 0.515 0.450 100 0 0.515
MQGTL8 27/04/2017 Put 91.000 4.565 4.565 0.000   0 4.565
MQGCK9 27/04/2017 Call 91.010 0.510 0.510 0.000   0 0.510
MQGCL9 27/04/2017 Put 91.010 4.540 4.540 0.000 25 0 4.540
MQGUP8 27/04/2017 Call 92.000 0.355 0.355 0.000   0 0.355
MQGUQ8 27/04/2017 Put 92.000 5.410 5.410 0.000   0 5.410
MQGX58 27/04/2017 Call 93.000 0.245 0.245 0.000   0 0.245
MQGX68 27/04/2017 Put 93.000 6.310 6.310 0.000   0 6.310
MQGZ48 27/04/2017 Call 94.000 0.165 0.165 0.000   0 0.165
MQGZ58 27/04/2017 Put 94.000 7.245 7.245 0.000   0 7.245
MQGMP9 27/04/2017 Call 94.010 0.165 0.165 0.000   0 0.165
MQGMQ9 27/04/2017 Put 94.010 7.195 7.195 0.000   0 7.195
MQGBF9 27/04/2017 Call 95.000 0.110 0.110 0.000   0 0.110
MQGBG9 27/04/2017 Put 95.000 8.200 8.200 0.000   0 8.200
MQGMR9 27/04/2017 Call 95.010 0.110 0.110 0.000   0 0.110
MQGMS9 27/04/2017 Put 95.010 8.145 8.145 0.000 25 0 8.145
MQGG59 27/04/2017 Call 96.000 0.070 0.070 0.000   0 0.070
MQGG69 27/04/2017 Put 96.000 9.175 9.175 0.000   0 9.175
MQGMZ9 27/04/2017 Call 97.000 0.045 0.045 0.000   0 0.045
MQGN19 27/04/2017 Put 97.000 10.160 10.160 0.000   0 10.160
MQGN49 27/04/2017 Call 97.010 0.045 0.045 0.000   0 0.045
MQGN59 27/04/2017 Put 97.010 10.075 10.075 0.000   0 10.075
MQGN39 27/04/2017 Call 98.000 0.030 0.030 0.000   0 0.030
MQGN29 27/04/2017 Put 98.000 11.150 11.150 0.000   0 11.150
MQGN69 27/04/2017 Call 98.010 0.030 0.030 0.000   0 0.030
MQGN79 27/04/2017 Put 98.010 11.050 11.050 0.000   0 11.050
MQGTS9 27/04/2017 Call 100.000 0.010 0.010 0.000   0 0.010
MQGTT9 27/04/2017 Put 100.000 13.150 13.150 0.000   0 13.150
MQGPT9 25/05/2017 Call 0.010 84.605 84.605 0.000   0 84.605
MQGTY9 25/05/2017 Call 60.000 27.000 27.000 0.000   0 27.000
MQGTZ9 25/05/2017 Put 60.000 0.004 0.004 0.000   0 0.004
MQGTX9 25/05/2017 Call 60.010 24.545 24.545 0.000   0 24.545
MQGTW9 25/05/2017 Put 60.010 0.004 0.004 0.000   0 0.004
MQGU29 25/05/2017 Call 61.000 26.005 26.005 0.000   0 26.005
MQGU19 25/05/2017 Put 61.000 0.006 0.006 0.000   0 0.006
MQGTU9 25/05/2017 Call 61.010 23.550 23.550 0.000   0 23.550
MQGTV9 25/05/2017 Put 61.010 0.006 0.006 0.000   0 0.006
MQGQF9 25/05/2017 Call 62.000 25.005 25.005 0.000   0 25.005
MQGQG9 25/05/2017 Put 62.000 0.009 0.009 0.000   0 0.009
MQGQ99 25/05/2017 Call 62.010 22.550 22.550 0.000   0 22.550
MQGQA9 25/05/2017 Put 62.010 0.010 0.010 0.000   0 0.010
MQGQI9 25/05/2017 Call 63.000 24.010 24.010 0.000   0 24.010
MQGQH9 25/05/2017 Put 63.000 0.015 0.015 0.000   0 0.015
MQGQC9 25/05/2017 Call 63.010 21.555 21.555 0.000   0 21.555
MQGQB9 25/05/2017 Put 63.010 0.015 0.015 0.000   0 0.015
MQGQJ9 25/05/2017 Call 70.000 17.035 17.035 0.000   0 17.035
MQGQK9 25/05/2017 Put 70.000 0.150 0.150 0.000   0 0.150
MQGQD9 25/05/2017 Call 70.010 14.635 14.635 0.000   0 14.635
MQGQE9 25/05/2017 Put 70.010 0.150 0.150 0.000   0 0.150
MQGT29 25/05/2017 Call 71.000 16.045 16.045 0.000   0 16.045
MQGT39 25/05/2017 Put 71.000 0.190 0.190 0.000   0 0.190
MQGST9 25/05/2017 Call 71.010 13.665 13.665 0.000   0 13.665
MQGSU9 25/05/2017 Put 71.010 0.190 0.190 0.000   0 0.190
MQGT59 25/05/2017 Call 72.000 15.060 15.060 0.000   0 15.060
MQGT49 25/05/2017 Put 72.000 0.245 0.245 0.000   0 0.245
MQGSW9 25/05/2017 Call 72.010 12.705 12.705 0.000   0 12.705
MQGSV9 25/05/2017 Put 72.010 0.240 0.240 0.000   0 0.240
MQGT69 25/05/2017 Call 73.000 14.075 14.075 0.000   0 14.075
MQGT79 25/05/2017 Put 73.000 0.300 0.300 0.000   0 0.300
MQGSX9 25/05/2017 Call 73.010 11.760 11.760 0.000   0 11.760
MQGSY9 25/05/2017 Put 73.010 0.300 0.300 0.000   0 0.300
MQGT99 25/05/2017 Call 74.000 13.100 13.100 0.000   0 13.100
MQGT89 25/05/2017 Put 74.000 0.375 0.375 0.000   0 0.375
MQGT19 25/05/2017 Call 74.010 10.830 10.830 0.000   0 10.830
MQGSZ9 25/05/2017 Put 74.010 0.370 0.370 0.000   0 0.370
MQGWE8 25/05/2017 Call 75.000 12.135 12.135 0.000   0 12.135
MQGWF8 25/05/2017 Put 75.000 0.455 0.455 0.000   0 0.455
MQGL79 25/05/2017 Call 75.010 9.920 9.920 0.000   0 9.920
MQGL89 25/05/2017 Put 75.010 0.455 0.455 0.000   0 0.455
MQGW48 25/05/2017 Call 76.000 11.180 11.180 0.000   0 11.180
MQGW58 25/05/2017 Put 76.000 0.560 0.560 0.000   0 0.560
MQGLA9 25/05/2017 Call 76.010 9.025 9.025 0.000   0 9.025
MQGL99 25/05/2017 Put 76.010 0.555 0.555 0.000   0 0.555
MQGW28 25/05/2017 Call 77.000 10.235 10.235 0.000   0 10.235
MQGW38 25/05/2017 Put 77.000 0.685 0.685 0.000   0 0.685
MQGLB9 25/05/2017 Call 77.010 8.160 8.160 0.000   0 8.160
MQGLC9 25/05/2017 Put 77.010 0.680 0.680 0.000   0 0.680
MQGUR8 25/05/2017 Call 78.000 9.315 9.315 0.000   0 9.315
MQGUS8 25/05/2017 Put 78.000 0.830 0.830 0.000   0 0.830
MQGUT8 25/05/2017 Call 79.000 8.405 8.405 0.000   0 8.405
MQGUU8 25/05/2017 Put 79.000 1.015 1.015 0.000   0 1.015
MQGMH9 25/05/2017 Call 79.010 6.505 6.505 0.000   0 6.505
MQGMI9 25/05/2017 Put 79.010 1.010 1.010 0.000   0 1.010
MQGUV8 25/05/2017 Call 80.000 7.520 7.520 0.000   0 7.520
MQGUW8 25/05/2017 Put 80.000 1.225 1.225 0.000   0 1.225
MQGUX8 25/05/2017 Call 81.000 6.675 6.675 0.000   0 6.675
MQGV58 25/05/2017 Put 81.000 1.485 1.485 0.000   0 1.485
MQGV68 25/05/2017 Call 82.000 5.855 5.855 0.000   0 5.855
MQGV78 25/05/2017 Put 82.000 1.790 1.790 0.000   0 1.790
MQGKT9 25/05/2017 Call 82.010 4.305 4.305 0.000   0 4.305
MQGKS9 25/05/2017 Put 82.010 1.785 1.785 0.000   0 1.785
MQGV88 25/05/2017 Call 83.000 5.080 5.080 0.000   0 5.080
MQGV98 25/05/2017 Put 83.000 2.135 2.135 0.000   0 2.135
MQGKU9 25/05/2017 Call 83.010 3.670 3.670 0.000   0 3.670
MQGKV9 25/05/2017 Put 83.010 2.135 2.135 0.000   0 2.135
MQGVA8 25/05/2017 Call 84.000 4.365 4.365 0.000   0 4.365
MQGVB8 25/05/2017 Put 84.000 2.555 2.555 0.000   0 2.555
MQGGP9 25/05/2017 Call 84.010 3.090 3.090 0.000   0 3.090
MQGGQ9 25/05/2017 Put 84.010 2.545 2.545 0.000   0 2.545
MQGVC8 25/05/2017 Call 85.000 3.700 3.700 0.000   0 3.700
MQGVD8 25/05/2017 Put 85.000 3.030 3.030 0.000   0 3.030
MQGTA9 25/05/2017 Call 85.010 2.570 2.570 0.000   0 2.570
MQGTB9 25/05/2017 Put 85.010 3.015 3.015 0.000   0 3.015
MQGVE8 25/05/2017 Call 86.000 3.085 3.085 0.000   0 3.085
MQGVF8 25/05/2017 Put 86.000 3.555 3.555 0.000   0 3.555
MQGIP9 25/05/2017 Call 86.010 2.110 2.110 0.000   0 2.110
MQGIQ9 25/05/2017 Put 86.010 3.550 3.550 0.000   0 3.550
MQGVG8 25/05/2017 Call 87.000 2.545 2.545 0.000   0 2.545
MQGVH8 25/05/2017 Put 87.000 4.155 4.155 0.000 10 0 4.155
MQGIY9 25/05/2017 Call 87.010 1.715 1.715 0.000   0 1.715
MQGIR9 25/05/2017 Put 87.010 4.145 4.145 0.000   0 4.145
MQGVI8 25/05/2017 Call 88.000 2.080 2.080 0.000   0 2.080
MQGVJ8 25/05/2017 Put 88.000 4.820 4.820 0.000   0 4.820
MQGVK8 25/05/2017 Call 89.000 1.675 1.675 0.000   0 1.675
MQGVL8 25/05/2017 Put 89.000 5.530 5.530 0.000   0 5.530
MQGCM9 25/05/2017 Call 89.010 1.095 1.095 0.000   0 1.095
MQGCP9 25/05/2017 Put 89.010 5.515 5.515 0.000   0 5.515
MQGVM8 25/05/2017 Call 90.000 1.325 1.325 0.000   0 1.325
MQGVN8 25/05/2017 Put 90.000 6.290 6.290 0.000   0 6.290
MQGCR9 25/05/2017 Call 90.010 0.865 0.865 0.000   0 0.865
MQGCQ9 25/05/2017 Put 90.010 6.280 6.280 0.000   0 6.280
MQGVO8 25/05/2017 Call 91.000 1.055 1.055 0.000   0 1.055
MQGVP8 25/05/2017 Put 91.000 7.105 7.105 0.000   0 7.105
MQGD39 25/05/2017 Call 91.010 0.675 0.675 0.000   0 0.675
MQGD49 25/05/2017 Put 91.010 7.085 7.085 0.000   0 7.085
MQGVQ8 25/05/2017 Call 92.000 0.830 0.830 0.000   0 0.830
MQGVX8 25/05/2017 Put 92.000 7.950 7.950 0.000   0 7.950
MQGX78 25/05/2017 Call 93.000 0.640 0.640 0.000   0 0.640
MQGXN8 25/05/2017 Put 93.000 8.815 8.815 0.000   0 8.815
MQGZ68 25/05/2017 Call 94.000 0.500 0.500 0.000   0 0.500
MQGZ78 25/05/2017 Put 94.000 9.720 9.720 0.000   0 9.720
MQGMT9 25/05/2017 Call 94.010 0.320 0.320 0.000   0 0.320
MQGMU9 25/05/2017 Put 94.010 9.700 9.700 0.000   0 9.700
MQGBH9 25/05/2017 Call 95.000 0.385 0.385 0.000   0 0.385
MQGBI9 25/05/2017 Put 95.000 10.640 10.640 0.000   0 10.640
MQGMV9 25/05/2017 Call 95.010 0.245 0.245 0.000   0 0.245
MQGMW9 25/05/2017 Put 95.010 10.620 10.620 0.000   0 10.620
MQGG79 25/05/2017 Call 96.000 0.285 0.285 0.000   0 0.285
MQGG89 25/05/2017 Put 96.000 11.580 11.580 0.000   0 11.580
MQGN89 25/05/2017 Call 97.000 0.215 0.215 0.000   0 0.215
MQGN99 25/05/2017 Put 97.000 12.535 12.535 0.000   0 12.535
MQGNL9 25/05/2017 Call 97.010 0.140 0.140 0.000   0 0.140
MQGNK9 25/05/2017 Put 97.010 12.510 12.510 0.000   0 12.510
MQGKW9 25/05/2017 Call 114.000 0.000 0.000 0.000   0 0.000
MQGKX9 25/05/2017 Put 114.000 29.335 29.335 0.000   0 29.335
MQGL17 29/06/2017 Call 0.010 84.760 84.760 0.000   0 84.760
MQGXS8 29/06/2017 Call 44.000 42.965 42.965 0.000   0 42.965
MQGXT8 29/06/2017 Put 44.000 0.001 0.001 0.000   0 0.001
MQGXV8 29/06/2017 Call 44.010 40.585 40.585 0.000 12 0 40.585
MQGXU8 29/06/2017 Put 44.010 0.001 0.001 0.000   0 0.001
MQGBK7 29/06/2017 Call 49.000 37.980 37.980 0.000   0 37.980
MQGBL7 29/06/2017 Put 49.000 0.005 0.005 0.000   0 0.005
MQGMS7 29/06/2017 Call 49.010 35.610 35.610 0.000   0 35.610
MQGMT7 29/06/2017 Put 49.010 0.005 0.005 0.000   0 0.005
MQGWM9 29/06/2017 Call 50.000 36.980 36.980 0.000   0 36.980
MQGWN9 29/06/2017 Put 50.000 0.007 0.007 0.000   0 0.007
MQGW19 29/06/2017 Call 52.000 34.990 34.990 0.000   0 34.990
MQGW29 29/06/2017 Put 52.000 0.015 0.015 0.000   0 0.015
MQGMV7 29/06/2017 Call 52.010 32.630 32.630 0.000   0 32.630
MQGMU7 29/06/2017 Put 52.010 0.015 0.015 0.000   0 0.015
MQGW59 29/06/2017 Call 54.000 32.995 32.995 0.000   0 32.995
MQGW69 29/06/2017 Put 54.000 0.025 0.025 0.000   0 0.025
MQGW79 29/06/2017 Call 56.000 31.000 31.000 0.000   0 31.000
MQGW89 29/06/2017 Put 56.000 0.045 0.045 0.050 60 0 0.045
MQGW99 29/06/2017 Call 58.000 29.010 29.010 0.000   0 29.010
MQGWA9 29/06/2017 Put 58.000 0.065 0.065 0.000   0 0.065
MQGPS7 29/06/2017 Call 59.000 28.015 28.015 0.000   0 28.015
MQGPT7 29/06/2017 Put 59.000 0.080 0.080 0.000   0 0.080
MQGWB9 29/06/2017 Call 60.000 27.020 27.020 0.000   0 27.020
MQGWC9 29/06/2017 Put 60.000 0.090 0.090 0.000   0 0.090
MQGMG7 29/06/2017 Call 61.000 26.025 26.025 0.000   0 26.025
MQGMH7 29/06/2017 Put 61.000 0.105 0.105 0.000   0 0.105
MQGWF9 29/06/2017 Call 62.000 25.035 25.035 0.000   0 25.035
MQGWG9 29/06/2017 Put 62.000 0.125 0.125 0.000   0 0.125
MQGMI7 29/06/2017 Call 63.000 24.045 24.045 0.000   0 24.045
MQGMJ7 29/06/2017 Put 63.000 0.140 0.140 0.000   0 0.140
MQGLB8 29/06/2017 Call 63.010 21.885 21.885 0.000   0 21.885
MQGLC8 29/06/2017 Put 63.010 0.140 0.140 0.000   0 0.140
MQGVY9 29/06/2017 Call 64.000 23.050 23.050 0.000   0 23.050
MQGVZ9 29/06/2017 Put 64.000 0.160 0.160 0.000   0 0.160
MQGL38 29/06/2017 Call 64.010 20.910 20.910 0.000   0 20.910
MQGL48 29/06/2017 Put 64.010 0.160 0.160 0.000   0 0.160
MQGL27 29/06/2017 Call 65.000 22.055 22.055 0.000   0 22.055
MQGL37 29/06/2017 Put 65.000 0.185 0.185 0.000   0 0.185
MQGL68 29/06/2017 Call 65.010 19.925 19.925 0.000   0 19.925
MQGL58 29/06/2017 Put 65.010 0.185 0.185 0.000   0 0.185
MQGWD9 29/06/2017 Call 66.000 21.055 21.055 0.000   0 21.055
MQGWE9 29/06/2017 Put 66.000 0.210 0.210 0.000   0 0.210
MQGL78 29/06/2017 Call 66.010 18.935 18.935 0.000   0 18.935
MQGL88 29/06/2017 Put 66.010 0.210 0.210 0.000   0 0.210
MQGL47 29/06/2017 Call 67.000 20.060 20.060 0.000   0 20.060
MQGL57 29/06/2017 Put 67.000 0.240 0.240 0.000   0 0.240
MQGLA8 29/06/2017 Call 67.010 17.945 17.945 0.000   0 17.945
MQGL98 29/06/2017 Put 67.010 0.240 0.240 0.000   0 0.240
MQGW39 29/06/2017 Call 68.000 19.060 19.060 0.000   0 19.060
MQGW49 29/06/2017 Put 68.000 0.280 0.280 0.000   0 0.280
MQGNV8 29/06/2017 Call 68.010 16.955 16.955 0.000   0 16.955
MQGNW8 29/06/2017 Put 68.010 0.280 0.280 0.000   0 0.280
MQGL67 29/06/2017 Call 69.000 18.070 18.070 0.000   0 18.070
MQGL77 29/06/2017 Put 69.000 0.320 0.320 0.000   0 0.320
MQGNX8 29/06/2017 Call 69.010 15.980 15.980 0.000   0 15.980
MQGNY8 29/06/2017 Put 69.010 0.320 0.320 0.000   0 0.320
MQGYC9 29/06/2017 Call 70.000 17.075 17.075 0.000   0 17.075
MQGYD9 29/06/2017 Put 70.000 0.370 0.370 0.000   0 0.370
MQGNZ8 29/06/2017 Call 70.010 15.010 15.010 0.000   0 15.010
MQGP18 29/06/2017 Put 70.010 0.370 0.370 0.000   0 0.370
MQGJP7 29/06/2017 Call 71.000 16.090 16.090 0.000   0 16.090
MQGJQ7 29/06/2017 Put 71.000 0.435 0.435 0.000   0 0.435
MQGJR8 29/06/2017 Call 71.010 14.060 14.060 0.000   0 14.060
MQGJS8 29/06/2017 Put 71.010 0.430 0.430 0.000   0 0.430
MQGFZ8 29/06/2017 Call 72.000 15.105 15.105 0.000   0 15.105
MQGG18 29/06/2017 Put 72.000 0.500 0.500 0.000   0 0.500
MQGJU8 29/06/2017 Call 72.010 13.130 13.130 0.000   0 13.130
MQGJT8 29/06/2017 Put 72.010 0.500 0.500 0.000   0 0.500
MQGJN7 29/06/2017 Call 73.000 14.135 14.135 0.000   0 14.135
MQGJO7 29/06/2017 Put 73.000 0.590 0.590 0.000   0 0.590
MQGTC9 29/06/2017 Call 73.010 12.215 12.215 0.000   0 12.215
MQGTD9 29/06/2017 Put 73.010 0.585 0.585 0.000   0 0.585
MQGIY8 29/06/2017 Call 74.000 13.165 13.165 0.000   0 13.165
MQGIZ8 29/06/2017 Put 74.000 0.685 0.685 0.000   0 0.685
MQGTE9 29/06/2017 Call 74.010 11.320 11.320 0.000   0 11.320
MQGTF9 29/06/2017 Put 74.010 0.680 0.680 0.000   0 0.680
MQGJH7 29/06/2017 Call 75.000 12.215 12.215 0.000   0 12.215
MQGJI7 29/06/2017 Put 75.000 0.800 0.800 0.000   0 0.800
MQGMW7 29/06/2017 Call 75.010 10.445 10.445 0.000   0 10.445
MQGMX7 29/06/2017 Put 75.010 0.795 0.795 0.000   0 0.795
MQGK48 29/06/2017 Call 76.000 11.265 11.265 0.000   0 11.265
MQGK58 29/06/2017 Put 76.000 0.940 0.940 0.000   0 0.940
MQGMZ7 29/06/2017 Call 76.010 9.590 9.590 0.000   0 9.590
MQGMY7 29/06/2017 Put 76.010 0.930 0.930 0.000   0 0.930
MQGJL7 29/06/2017 Call 77.000 10.340 10.340 0.000   0 10.340
MQGJM7 29/06/2017 Put 77.000 1.090 1.090 0.000   0 1.090
MQGN17 29/06/2017 Call 77.010 8.760 8.760 0.000   0 8.760
MQGN27 29/06/2017 Put 77.010 1.090 1.090 0.000   0 1.090
MQGN28 29/06/2017 Call 78.000 9.425 9.425 0.000   0 9.425
MQGN38 29/06/2017 Put 78.000 1.280 1.280 0.000   0 1.280
MQGN47 29/06/2017 Call 78.010 7.950 7.950 0.000   0 7.950
MQGN37 29/06/2017 Put 78.010 1.270 1.270 0.000   0 1.270
MQGJF7 29/06/2017 Call 79.000 8.540 8.540 0.000   0 8.540
MQGJG7 29/06/2017 Put 79.000 1.485 1.485 0.000   0 1.485
MQGMN9 29/06/2017 Call 79.010 7.165 7.165 0.000   0 7.165
MQGMO9 29/06/2017 Put 79.010 1.480 1.480 0.000   0 1.480
MQGPP8 29/06/2017 Call 80.000 7.670 7.670 7.400 5 0 7.670
MQGPQ8 29/06/2017 Put 80.000 1.740 1.740 0.000   0 1.740
MQGTM8 29/06/2017 Call 80.010 6.420 6.420 0.000   0 6.420
MQGTT8 29/06/2017 Put 80.010 1.725 1.725 0.000   0 1.725
MQGJJ7 29/06/2017 Call 81.000 6.845 6.845 0.000   0 6.845
MQGJK7 29/06/2017 Put 81.000 2.015 2.015 0.000   0 2.015
MQGTV8 29/06/2017 Call 81.010 5.705 5.705 0.000   0 5.705
MQGTU8 29/06/2017 Put 81.010 2.005 2.005 0.000   0 2.005
MQGV18 29/06/2017 Call 82.000 6.045 6.045 0.000   0 6.045
MQGV28 29/06/2017 Put 82.000 2.340 2.340 0.000   0 2.340
MQGTW8 29/06/2017 Call 82.010 5.035 5.035 0.000   0 5.035
MQGTX8 29/06/2017 Put 82.010 2.325 2.325 0.000   0 2.325
MQGJR7 29/06/2017 Call 83.000 5.305 5.305 0.000   0 5.305
MQGJS7 29/06/2017 Put 83.000 2.710 2.710 0.000   0 2.710
MQGLF9 29/06/2017 Call 83.010 4.410 4.410 0.000   0 4.410
MQGLG9 29/06/2017 Put 83.010 2.685 2.685 0.000   0 2.685
MQGVT8 29/06/2017 Call 84.000 4.600 4.600 0.000   0 4.600
MQGVU8 29/06/2017 Put 84.000 3.120 3.120 0.000   0 3.120
MQGGP8 29/06/2017 Call 84.010 3.830 3.830 0.000   0 3.830
MQGGQ8 29/06/2017 Put 84.010 3.100 3.100 0.000   0 3.100
MQGTA7 29/06/2017 Call 85.000 3.955 3.955 0.000   0 3.955
MQGTB7 29/06/2017 Put 85.000 3.595 3.595 0.000   0 3.595
MQGGS8 29/06/2017 Call 85.010 3.300 3.300 0.000   0 3.300
MQGGR8 29/06/2017 Put 85.010 3.560 3.560 0.000   0 3.560
MQGYM8 29/06/2017 Call 86.000 3.360 3.360 0.000   0 3.360
MQGYN8 29/06/2017 Put 86.000 4.100 4.100 0.000   0 4.100
MQGGT8 29/06/2017 Call 86.010 2.820 2.820 0.000   0 2.820
MQGGU8 29/06/2017 Put 86.010 4.075 4.075 0.000   0 4.075
MQGUI7 29/06/2017 Call 87.000 2.830 2.830 0.000   0 2.830
MQGUF7 29/06/2017 Put 87.000 4.685 4.685 0.000   0 4.685
MQGUD7 29/06/2017 Call 87.010 2.390 2.390 0.000   0 2.390
MQGUE7 29/06/2017 Put 87.010 4.640 4.640 0.000   0 4.640
MQGCH9 29/06/2017 Call 88.000 2.365 2.365 0.000   0 2.365
MQGCI9 29/06/2017 Put 88.000 5.300 5.300 0.000   0 5.300
MQGUJ7 29/06/2017 Call 88.010 2.005 2.005 0.000   0 2.005
MQGUK7 29/06/2017 Put 88.010 5.255 5.255 0.000   0 5.255
MQGZV7 29/06/2017 Call 89.000 1.950 1.950 0.000   0 1.950
MQGZW7 29/06/2017 Put 89.000 5.980 5.980 0.000   0 5.980
MQGLI9 29/06/2017 Call 89.010 1.675 1.675 0.000   0 1.675
MQGLH9 29/06/2017 Put 89.010 5.920 5.920 0.000   0 5.920
MQGFK9 29/06/2017 Call 90.000 1.600 1.600 0.000   0 1.600
MQGFL9 29/06/2017 Put 90.000 6.700 6.700 0.000   0 6.700
MQGLJ9 29/06/2017 Call 90.010 1.385 1.385 0.000   0 1.385
MQGLK9 29/06/2017 Put 90.010 6.635 6.635 0.000   0 6.635
MQGKC8 29/06/2017 Call 91.000 1.300 1.300 0.000   0 1.300
MQGKD8 29/06/2017 Put 91.000 7.460 7.460 0.000   0 7.460
MQGKM9 29/06/2017 Call 92.000 1.055 1.055 0.000   0 1.055
MQGKN9 29/06/2017 Put 92.000 8.265 8.265 0.000   0 8.265
MQGXO8 29/06/2017 Call 93.000 0.850 0.850 0.000   0 0.850
MQGXP8 29/06/2017 Put 93.000 9.090 9.090 0.000   0 9.090
MQGC97 29/06/2017 Call 94.000 0.690 0.690 0.000   0 0.690
MQGCF7 29/06/2017 Put 94.000 9.965 9.965 0.000   0 9.965
MQGBJ9 29/06/2017 Call 95.000 0.550 0.550 0.000   0 0.550
MQGBK9 29/06/2017 Put 95.000 10.850 10.850 0.000   0 10.850
MQGCS9 29/06/2017 Call 95.010 0.510 0.510 0.000   0 0.510
MQGCT9 29/06/2017 Put 95.010 10.745 10.745 0.000   0 10.745
MQGG99 29/06/2017 Call 96.000 0.435 0.435 0.000   0 0.435
MQGGK9 29/06/2017 Put 96.000 11.775 11.775 0.000   0 11.775
MQGTG9 27/07/2017 Call 73.000 14.165 14.165 0.000   0 14.165
MQGTH9 27/07/2017 Put 73.000 0.820 0.820 0.000   0 0.820
MQGTJ9 27/07/2017 Call 73.010 12.530 12.530 0.000   0 12.530
MQGTI9 27/07/2017 Put 73.010 0.820 0.820 0.000   0 0.820
MQGTK9 27/07/2017 Call 74.000 13.205 13.205 0.000   0 13.205
MQGTL9 27/07/2017 Put 74.000 0.950 0.950 0.000   0 0.950
MQGTN9 27/07/2017 Call 74.010 11.660 11.660 0.000   0 11.660
MQGTM9 27/07/2017 Put 74.010 0.940 0.940 0.000   0 0.940
MQGTO9 27/07/2017 Call 75.000 12.265 12.265 0.000   0 12.265
MQGTP9 27/07/2017 Put 75.000 1.090 1.090 0.000   0 1.090
MQGTR9 27/07/2017 Call 75.010 10.815 10.815 0.000   0 10.815
MQGTQ9 27/07/2017 Put 75.010 1.080 1.080 0.000   0 1.080
MQGM79 27/07/2017 Call 76.000 11.335 11.335 0.000   0 11.335
MQGM89 27/07/2017 Put 76.000 1.250 1.250 0.000   0 1.250
MQGQM9 27/07/2017 Call 76.010 9.990 9.990 0.000   0 9.990
MQGQL9 27/07/2017 Put 76.010 1.245 1.245 0.000   0 1.245
MQGKJ9 27/07/2017 Call 77.000 10.430 10.430 0.000   0 10.430
MQGKK9 27/07/2017 Put 77.000 1.445 1.445 0.000   0 1.445
MQGQN9 27/07/2017 Call 77.010 9.190 9.190 0.000   0 9.190
MQGQO9 27/07/2017 Put 77.010 1.430 1.430 0.000   0 1.430
MQGKF9 27/07/2017 Call 78.000 9.540 9.540 0.000   0 9.540
MQGKG9 27/07/2017 Put 78.000 1.640 1.640 0.000   0 1.640
MQGQQ9 27/07/2017 Call 78.010 8.410 8.410 0.000   0 8.410
MQGQP9 27/07/2017 Put 78.010 1.640 1.640 0.000   0 1.640
MQGKD9 27/07/2017 Call 79.000 8.680 8.680 0.000   0 8.680
MQGKE9 27/07/2017 Put 79.000 1.895 1.895 0.000   0 1.895
MQGQR9 27/07/2017 Call 79.010 7.660 7.660 0.000   0 7.660
MQGQS9 27/07/2017 Put 79.010 1.875 1.875 0.000   0 1.875
MQGK59 27/07/2017 Call 80.000 7.850 7.850 0.000   0 7.850
MQGK69 27/07/2017 Put 80.000 2.155 2.155 0.000   0 2.155
MQGQU9 27/07/2017 Call 80.010 6.935 6.935 0.000   0 6.935
MQGQT9 27/07/2017 Put 80.010 2.145 2.145 0.000   0 2.145
MQGK79 27/07/2017 Call 81.000 7.045 7.045 0.000   0 7.045
MQGK89 27/07/2017 Put 81.000 2.475 2.475 0.000   0 2.475
MQGJU9 27/07/2017 Call 82.000 6.285 6.285 0.000   0 6.285
MQGJV9 27/07/2017 Put 82.000 2.805 2.805 0.000   0 2.805
MQGKB9 27/07/2017 Call 83.000 5.560 5.560 0.000   0 5.560
MQGKC9 27/07/2017 Put 83.000 3.195 3.195 0.000   0 3.195
MQGU89 27/07/2017 Call 83.010 4.970 4.970 0.000   0 4.970
MQGU79 27/07/2017 Put 83.010 3.160 3.160 0.000   0 3.160
MQGK99 27/07/2017 Call 84.000 4.890 4.890 0.000   0 4.890
MQGKA9 27/07/2017 Put 84.000 3.605 3.605 0.000   0 3.605
MQGU59 27/07/2017 Call 84.010 4.385 4.385 0.000   0 4.385
MQGU69 27/07/2017 Put 84.010 3.575 3.575 0.000   0 3.575
MQGJQ9 27/07/2017 Call 85.000 4.255 4.255 0.000   0 4.255
MQGJR9 27/07/2017 Put 85.000 4.075 4.075 0.000   0 4.075
MQGU49 27/07/2017 Call 85.010 3.845 3.845 0.000   0 3.845
MQGU39 27/07/2017 Put 85.010 4.030 4.030 0.000   0 4.030
MQGJS9 27/07/2017 Call 86.000 3.685 3.685 0.000   0 3.685
MQGJT9 27/07/2017 Put 86.000 4.580 4.580 0.000   0 4.580
MQGJY9 27/07/2017 Call 87.000 3.160 3.160 0.000   0 3.160
MQGJZ9 27/07/2017 Put 87.000 5.140 5.140 0.000   0 5.140
MQGJW9 27/07/2017 Call 88.000 2.695 2.695 0.000   0 2.695
MQGJX9 27/07/2017 Put 88.000 5.735 5.735 0.000   0 5.735
MQGK19 27/07/2017 Call 89.000 2.285 2.285 0.000   0 2.285
MQGK29 27/07/2017 Put 89.000 6.385 6.385 0.000   0 6.385
MQGK39 27/07/2017 Call 90.000 1.920 1.920 0.000   0 1.920
MQGK49 27/07/2017 Put 90.000 7.060 7.060 0.000   0 7.060
MQGKH9 27/07/2017 Call 91.000 1.620 1.620 0.000   0 1.620
MQGKI9 27/07/2017 Put 91.000 7.790 7.790 0.000   0 7.790
MQGL19 27/07/2017 Call 92.000 1.340 1.340 0.000   0 1.340
MQGL29 27/07/2017 Put 92.000 8.545 8.545 0.000   0 8.545
MQGKY9 27/07/2017 Call 93.000 1.125 1.125 0.000   0 1.125
MQGKZ9 27/07/2017 Put 93.000 9.340 9.340 0.000   0 9.340
MQGMF9 27/07/2017 Call 94.000 0.920 0.920 0.000   0 0.920
MQGMG9 27/07/2017 Put 94.000 10.165 10.165 0.000   0 10.165
MQGMD9 27/07/2017 Call 95.000 0.775 0.775 0.000   0 0.775
MQGME9 27/07/2017 Put 95.000 11.020 11.020 0.000   0 11.020
MQGRO9 27/07/2017 Call 96.000 0.640 0.640 0.000   0 0.640
MQGRP9 27/07/2017 Put 96.000 11.870 11.870 0.000   0 11.870
MQGPU9 24/08/2017 Call 79.000 8.900 8.900 0.000   0 8.900
MQGPV9 24/08/2017 Put 79.000 2.285 2.285 0.000   0 2.285
MQGNQ9 24/08/2017 Call 80.000 8.080 8.080 0.000   0 8.080
MQGNR9 24/08/2017 Put 80.000 2.570 2.570 0.000   0 2.570
MQGNO9 24/08/2017 Call 81.000 7.330 7.330 0.000   0 7.330
MQGNP9 24/08/2017 Put 81.000 2.905 2.905 0.000   0 2.905
MQGPR9 24/08/2017 Call 82.000 6.580 6.580 0.000   0 6.580
MQGPS9 24/08/2017 Put 82.000 3.240 3.240 0.000   0 3.240
MQGNU9 24/08/2017 Call 83.000 5.895 5.895 0.000   0 5.895
MQGNV9 24/08/2017 Put 83.000 3.645 3.645 0.000   0 3.645
MQGNS9 24/08/2017 Call 84.000 5.235 5.235 0.000   0 5.235
MQGNT9 24/08/2017 Put 84.000 4.055 4.055 0.000   0 4.055
MQGPN9 24/08/2017 Call 85.000 4.635 4.635 0.000   0 4.635
MQGPO9 24/08/2017 Put 85.000 4.525 4.525 0.000   0 4.525
MQGPP9 24/08/2017 Call 86.000 4.075 4.075 0.000   0 4.075
MQGPQ9 24/08/2017 Put 86.000 5.025 5.025 0.000   0 5.025
MQGP99 24/08/2017 Call 87.000 3.565 3.565 0.000   0 3.565
MQGPK9 24/08/2017 Put 87.000 5.565 5.565 0.000   0 5.565
MQGPL9 24/08/2017 Call 88.000 3.110 3.110 0.000   0 3.110
MQGPM9 24/08/2017 Put 88.000 6.155 6.155 0.000   0 6.155
MQGP19 24/08/2017 Call 89.000 2.690 2.690 0.000   0 2.690
MQGP29 24/08/2017 Put 89.000 6.765 6.765 0.000   0 6.765
MQGP39 24/08/2017 Call 90.000 2.330 2.330 0.000   0 2.330
MQGP49 24/08/2017 Put 90.000 7.435 7.435 0.000   0 7.435
MQGP59 24/08/2017 Call 91.000 1.990 1.990 0.000   0 1.990
MQGP69 24/08/2017 Put 91.000 8.110 8.110 0.000   0 8.110
MQGP79 24/08/2017 Call 92.000 1.720 1.720 0.000   0 1.720
MQGP89 24/08/2017 Put 92.000 8.845 8.845 0.000   0 8.845
MQGNW9 24/08/2017 Call 93.000 1.455 1.455 0.000   0 1.455
MQGNX9 24/08/2017 Put 93.000 9.590 9.590 0.000   0 9.590
MQGNY9 24/08/2017 Call 94.000 1.255 1.255 0.000   0 1.255
MQGNZ9 24/08/2017 Put 94.000 10.390 10.390 0.000   0 10.390
MQGQ79 24/08/2017 Call 95.000 1.055 1.055 0.000   0 1.055
MQGQ89 24/08/2017 Put 95.000 11.230 11.230 0.000   0 11.230
MQGRQ9 24/08/2017 Call 96.000 0.900 0.900 0.000   0 0.900
MQGRR9 24/08/2017 Put 96.000 12.130 12.130 0.000   0 12.130
MQGJ88 28/09/2017 Call 0.010 85.230 85.230 0.000   0 85.230
MQGRY9 28/09/2017 Call 52.000 35.000 35.000 0.000   0 35.000
MQGRZ9 28/09/2017 Put 52.000 0.160 0.160 0.000   0 0.160
MQGRS9 28/09/2017 Call 52.010 32.935 32.935 0.000   0 32.935
MQGRT9 28/09/2017 Put 52.010 0.160 0.160 0.000   0 0.160
MQGP47 28/09/2017 Call 58.000 29.020 29.020 0.000   0 29.020
MQGP57 28/09/2017 Put 58.000 0.300 0.300 0.000   0 0.300
MQGCU9 28/09/2017 Call 58.010 27.110 27.110 0.000   0 27.110
MQGCV9 28/09/2017 Put 58.010 0.305 0.305 0.000   0 0.305
MQGMK7 28/09/2017 Call 60.000 27.030 27.030 0.000   0 27.030
MQGML7 28/09/2017 Put 60.000 0.375 0.375 0.000   0 0.375
MQGCX9 28/09/2017 Call 60.010 25.210 25.210 0.000   0 25.210
MQGCW9 28/09/2017 Put 60.010 0.375 0.375 0.000   0 0.375
MQGMM7 28/09/2017 Call 62.000 25.040 25.040 0.000   0 25.040
MQGMN7 28/09/2017 Put 62.000 0.460 0.460 0.000   0 0.460
MQGGZ9 28/09/2017 Call 62.010 23.330 23.330 0.000   0 23.330
MQGI19 28/09/2017 Put 62.010 0.460 0.460 0.000   0 0.460
MQGL87 28/09/2017 Call 64.000 23.060 23.060 0.000   0 23.060
MQGL97 28/09/2017 Put 64.000 0.565 0.565 0.000   0 0.565
MQGI39 28/09/2017 Call 64.010 21.455 21.455 0.000   0 21.455
MQGI29 28/09/2017 Put 64.010 0.560 0.560 0.000   0 0.560
MQGLA7 28/09/2017 Call 66.000 21.085 21.085 0.000   0 21.085
MQGLS7 28/09/2017 Put 66.000 0.690 0.690 0.000   0 0.690
MQGI49 28/09/2017 Call 66.010 19.585 19.585 0.000   0 19.585
MQGI59 28/09/2017 Put 66.010 0.690 0.690 0.000   0 0.690
MQGRY8 28/09/2017 Call 67.000 20.100 20.100 0.000   0 20.100
MQGRZ8 28/09/2017 Put 67.000 0.760 0.760 0.000   0 0.760
MQGI79 28/09/2017 Call 67.010 18.650 18.650 0.000   0 18.650
MQGI69 28/09/2017 Put 67.010 0.760 0.760 0.000   0 0.760
MQGK87 28/09/2017 Call 68.000 19.115 19.115 0.000   0 19.115
MQGK97 28/09/2017 Put 68.000 0.855 0.855 0.000   0 0.855
MQGI89 28/09/2017 Call 68.010 17.725 17.725 0.000   0 17.725
MQGI99 28/09/2017 Put 68.010 0.845 0.845 0.000   0 0.845
MQGS18 28/09/2017 Call 69.000 18.145 18.145 0.000   0 18.145
MQGS28 28/09/2017 Put 69.000 0.950 0.950 0.000   0 0.950
MQGK47 28/09/2017 Call 70.000 17.175 17.175 0.000   0 17.175
MQGK57 28/09/2017 Put 70.000 1.045 1.045 0.000   0 1.045
MQGP68 28/09/2017 Call 71.000 16.215 16.215 0.000   0 16.215
MQGP78 28/09/2017 Put 71.000 1.170 1.170 0.000   0 1.170
MQGJT7 28/09/2017 Call 72.000 15.280 15.280 0.000   0 15.280
MQGJU7 28/09/2017 Put 72.000 1.305 1.305 0.000   0 1.305
MQGMR8 28/09/2017 Call 73.000 14.345 14.345 0.000   0 14.345
MQGMS8 28/09/2017 Put 73.000 1.445 1.445 0.000   0 1.445
MQGKA7 28/09/2017 Call 74.000 13.425 13.425 0.000   0 13.425
MQGKB7 28/09/2017 Put 74.000 1.615 1.615 0.000   0 1.615
MQGJ98 28/09/2017 Call 75.000 12.540 12.540 0.000   0 12.540
MQGJA8 28/09/2017 Put 75.000 1.805 1.805 0.000   0 1.805
MQGJV7 28/09/2017 Call 76.000 11.650 11.650 0.000   0 11.650
MQGJW7 28/09/2017 Put 76.000 1.995 1.995 0.000   0 1.995
MQGGV8 28/09/2017 Call 77.000 10.800 10.800 0.000   0 10.800
MQGGW8 28/09/2017 Put 77.000 2.235 2.235 0.000   0 2.235
MQGJD8 28/09/2017 Call 77.010 10.175 10.175 0.000   0 10.175
MQGJE8 28/09/2017 Put 77.010 2.210 2.210 0.000   0 2.210
MQGJX7 28/09/2017 Call 78.000 9.980 9.980 0.000   0 9.980
MQGJY7 28/09/2017 Put 78.000 2.490 2.490 0.000   0 2.490
MQGJG8 28/09/2017 Call 78.010 9.430 9.430 0.000   0 9.430
MQGJF8 28/09/2017 Put 78.010 2.455 2.455 0.000   0 2.455
MQGI28 28/09/2017 Call 79.000 9.170 9.170 9.050 5 0 9.170
MQGI38 28/09/2017 Put 79.000 2.750 2.750 0.000   0 2.750
MQGQV9 28/09/2017 Call 79.010 8.715 8.715 0.000   0 8.715
MQGQW9 28/09/2017 Put 79.010 2.730 2.730 0.000   0 2.730
MQGJZ7 28/09/2017 Call 80.000 8.425 8.425 0.000   0 8.425
MQGK17 28/09/2017 Put 80.000 3.075 3.075 0.000   0 3.075
MQGQY9 28/09/2017 Call 80.010 8.025 8.025 0.000   0 8.025
MQGQX9 28/09/2017 Put 80.010 3.030 3.030 0.000   0 3.030
MQGGX8 28/09/2017 Call 81.000 7.695 7.695 0.000   0 7.695
MQGGY8 28/09/2017 Put 81.000 3.400 3.400 0.000   0 3.400
MQGJL8 28/09/2017 Call 81.010 7.370 7.370 0.000   0 7.370
MQGJM8 28/09/2017 Put 81.010 3.355 3.355 0.000   0 3.355
MQGK67 28/09/2017 Call 82.000 6.995 6.995 0.000   0 6.995
MQGK77 28/09/2017 Put 82.000 3.755 3.755 0.000   0 3.755
MQGJO8 28/09/2017 Call 82.010 6.740 6.740 0.000   0 6.740
MQGJN8 28/09/2017 Put 82.010 3.710 3.710 0.000   0 3.710
MQGI48 28/09/2017 Call 83.000 6.360 6.360 0.000   0 6.360
MQGI58 28/09/2017 Put 83.000 4.160 4.160 0.000   0 4.160
MQGJP8 28/09/2017 Call 83.010 6.140 6.140 0.000   0 6.140
MQGJQ8 28/09/2017 Put 83.010 4.095 4.095 0.000   0 4.095
MQGK27 28/09/2017 Call 84.000 5.730 5.730 0.000   0 5.730
MQGK37 28/09/2017 Put 84.000 4.570 4.570 0.000   0 4.570
MQGQZ9 28/09/2017 Call 84.010 5.570 5.570 0.000   0 5.570
MQGR19 28/09/2017 Put 84.010 4.510 4.510 0.000   0 4.510
MQGGZ8 28/09/2017 Call 85.000 5.160 5.160 0.000   0 5.160
MQGI18 28/09/2017 Put 85.000 5.035 5.035 0.000   0 5.035
MQGLL9 28/09/2017 Call 85.010 5.030 5.030 0.000   0 5.030
MQGLM9 28/09/2017 Put 85.010 4.960 4.960 0.000   0 4.960
MQGSX7 28/09/2017 Call 86.000 4.625 4.625 0.000   0 4.625
MQGSY7 28/09/2017 Put 86.000 5.530 5.530 0.000   0 5.530
MQGI88 28/09/2017 Call 87.000 4.115 4.115 0.000   0 4.115
MQGI98 28/09/2017 Put 87.000 6.040 6.040 0.000   0 6.040
MQGU57 28/09/2017 Call 88.000 3.675 3.675 0.000   0 3.675
MQGU67 28/09/2017 Put 88.000 6.625 6.625 0.000   0 6.625
MQGLO9 28/09/2017 Call 88.010 3.615 3.615 0.000   0 3.615
MQGLN9 28/09/2017 Put 88.010 6.505 6.505 0.000   0 6.505
MQGI68 28/09/2017 Call 89.000 3.250 3.250 0.000   0 3.250
MQGI78 28/09/2017 Put 89.000 7.215 7.215 0.000   0 7.215
MQGYL7 28/09/2017 Call 90.000 2.880 2.880 0.000   0 2.880
MQGYM7 28/09/2017 Put 90.000 7.860 7.860 0.000   0 7.860
MQGKE8 28/09/2017 Call 91.000 2.535 2.535 0.000   0 2.535
MQGKF8 28/09/2017 Put 91.000 8.530 8.530 0.000   0 8.530
MQGVY8 28/09/2017 Call 92.000 2.215 2.215 0.000   0 2.215
MQGVZ8 28/09/2017 Put 92.000 9.210 9.210 0.000   0 9.210
MQGXQ8 28/09/2017 Call 93.000 1.945 1.945 0.000   0 1.945
MQGXR8 28/09/2017 Put 93.000 9.945 9.945 0.000   0 9.945
MQGZ88 28/09/2017 Call 94.000 1.680 1.680 0.000   0 1.680
MQGZ98 28/09/2017 Put 94.000 10.680 10.680 0.000   0 10.680
MQGBL9 28/09/2017 Call 95.000 1.475 1.475 0.000   0 1.475
MQGBM9 28/09/2017 Put 95.000 11.480 11.480 0.000   0 11.480
MQGGL9 28/09/2017 Call 96.000 1.290 1.290 0.000   0 1.290
MQGGM9 28/09/2017 Put 96.000 12.365 12.365 0.000   0 12.365
MQGEL9 21/12/2017 Call 0.010 83.615 83.615 0.000   0 83.615
MQGRX9 21/12/2017 Call 40.000 46.965 46.965 0.000   0 46.965
MQGRW9 21/12/2017 Put 40.000 0.030 0.030 0.000   0 0.030
MQGWX7 21/12/2017 Call 49.000 37.990 37.990 0.000   0 37.990
MQGWY7 21/12/2017 Put 49.000 0.230 0.230 0.000   0 0.230
MQGWZ7 21/12/2017 Call 50.000 36.990 36.990 0.000   0 36.990
MQGX17 21/12/2017 Put 50.000 0.275 0.275 0.000   0 0.275
MQGX87 21/12/2017 Call 52.000 34.995 34.995 0.000   0 34.995
MQGX97 21/12/2017 Put 52.000 0.360 0.360 0.000   0 0.360
MQGX67 21/12/2017 Call 54.000 33.005 33.005 0.000   0 33.005
MQGX77 21/12/2017 Put 54.000 0.465 0.465 0.000   0 0.465
MQGXA7 21/12/2017 Call 56.000 31.010 31.010 0.000   0 31.010
MQGXB7 21/12/2017 Put 56.000 0.565 0.565 0.000   0 0.565
MQGXC7 21/12/2017 Call 58.000 29.015 29.015 0.000   0 29.015
MQGXD7 21/12/2017 Put 58.000 0.695 0.695 0.000   0 0.695
MQGWV7 21/12/2017 Call 60.000 27.025 27.025 0.000   0 27.025
MQGWW7 21/12/2017 Put 60.000 0.825 0.825 0.000   0 0.825
MQGX27 21/12/2017 Call 62.000 25.040 25.040 0.000   0 25.040
MQGX37 21/12/2017 Put 62.000 0.990 0.990 0.000   0 0.990
MQGX47 21/12/2017 Call 64.000 23.060 23.060 0.000   0 23.060
MQGX57 21/12/2017 Put 64.000 1.175 1.175 0.000   0 1.175
MQGXI7 21/12/2017 Call 66.000 21.105 21.105 0.000   0 21.105
MQGXK7 21/12/2017 Put 66.000 1.405 1.405 0.000   0 1.405
MQGBV8 21/12/2017 Call 68.000 19.165 19.165 0.000   0 19.165
MQGBW8 21/12/2017 Put 68.000 1.680 1.680 0.000   0 1.680
MQGC28 21/12/2017 Call 70.000 17.280 17.280 0.000   0 17.280
MQGC38 21/12/2017 Put 70.000 2.015 2.015 0.000   0 2.015
MQGG28 21/12/2017 Call 72.000 15.450 15.450 0.000   0 15.450
MQGG38 21/12/2017 Put 72.000 2.400 2.400 0.000   0 2.400
MQGJ18 21/12/2017 Call 74.000 13.685 13.685 0.000   0 13.685
MQGJ28 21/12/2017 Put 74.000 2.880 2.880 0.000   0 2.880
MQGK68 21/12/2017 Call 76.000 12.025 12.025 0.000   0 12.025
MQGK78 21/12/2017 Put 76.000 3.390 3.390 0.000   0 3.390
MQGJO9 21/12/2017 Call 77.000 11.230 11.230 0.000   0 11.230
MQGJP9 21/12/2017 Put 77.000 3.710 3.710 0.000   0 3.710
MQGN48 21/12/2017 Call 78.000 10.485 10.485 0.000   0 10.485
MQGN58 21/12/2017 Put 78.000 4.025 4.025 0.000   0 4.025
MQGIZ9 21/12/2017 Call 79.000 9.740 9.740 0.000   0 9.740
MQGJ19 21/12/2017 Put 79.000 4.345 4.345 0.000   0 4.345
MQGJ29 21/12/2017 Call 79.010 8.770 8.770 0.000   0 8.770
MQGJ39 21/12/2017 Put 79.010 4.315 4.315 0.000   0 4.315
MQGPR8 21/12/2017 Call 80.000 9.035 9.035 0.000   0 9.035
MQGPS8 21/12/2017 Put 80.000 4.720 4.720 0.000   0 4.720
MQGDP9 21/12/2017 Call 81.000 8.380 8.380 0.000   0 8.380
MQGDQ9 21/12/2017 Put 81.000 5.110 5.110 0.000   0 5.110
MQGV38 21/12/2017 Call 82.000 7.725 7.725 0.000   0 7.725
MQGV48 21/12/2017 Put 82.000 5.505 5.505 0.000   0 5.505
MQGDR9 21/12/2017 Call 83.000 7.110 7.110 0.000   0 7.110
MQGDS9 21/12/2017 Put 83.000 5.950 5.950 0.000   0 5.950
MQGVV8 21/12/2017 Call 84.000 6.550 6.550 0.000   0 6.550
MQGVW8 21/12/2017 Put 84.000 6.430 6.430 0.000   0 6.430
MQGDV9 21/12/2017 Call 85.000 5.990 5.990 0.000   0 5.990
MQGDW9 21/12/2017 Put 85.000 6.915 6.915 0.000   0 6.915
MQGMC9 21/12/2017 Call 85.010 5.455 5.455 0.000   0 5.455
MQGMB9 21/12/2017 Put 85.010 6.845 6.845 0.000   0 6.845
MQGYO8 21/12/2017 Call 86.000 5.470 5.470 0.000   0 5.470
MQGYP8 21/12/2017 Put 86.000 7.445 7.445 0.000   0 7.445
MQGPW9 21/12/2017 Call 86.010 4.990 4.990 0.000   0 4.990
MQGPX9 21/12/2017 Put 86.010 7.370 7.370 0.000   0 7.370
MQGD99 21/12/2017 Call 87.000 5.005 5.005 0.000   0 5.005
MQGDK9 21/12/2017 Put 87.000 8.015 8.015 0.000   0 8.015
MQGPZ9 21/12/2017 Call 87.010 4.555 4.555 0.000   0 4.555
MQGPY9 21/12/2017 Put 87.010 7.930 7.930 0.000   0 7.930
MQGCN9 21/12/2017 Call 88.000 4.535 4.535 4.700 4 0 4.535
MQGCO9 21/12/2017 Put 88.000 8.595 8.595 0.000   0 8.595
MQGQ19 21/12/2017 Call 88.010 4.145 4.145 0.000   0 4.145
MQGQ29 21/12/2017 Put 88.010 8.510 8.510 0.000   0 8.510
MQGDL9 21/12/2017 Call 89.000 4.110 4.110 0.000   0 4.110
MQGDM9 21/12/2017 Put 89.000 9.205 9.205 0.000   0 9.205
MQGQ49 21/12/2017 Call 89.010 3.760 3.760 0.000   0 3.760
MQGQ39 21/12/2017 Put 89.010 9.120 9.120 0.000   0 9.120
MQGFM9 21/12/2017 Call 90.000 3.735 3.735 0.000   0 3.735
MQGFN9 21/12/2017 Put 90.000 9.855 9.855 0.000   0 9.855
MQGQ59 21/12/2017 Call 90.010 3.405 3.405 0.000   0 3.405
MQGQ69 21/12/2017 Put 90.010 9.750 9.750 0.000   0 9.750
MQGD79 21/12/2017 Call 91.000 3.365 3.365 0.000   0 3.365
MQGD89 21/12/2017 Put 91.000 10.510 10.510 0.000   0 10.510
MQGKO9 21/12/2017 Call 92.000 3.035 3.035 0.000   0 3.035
MQGKP9 21/12/2017 Put 92.000 11.185 11.185 0.000   0 11.185
MQGDT9 21/12/2017 Call 93.000 2.745 2.745 0.000   0 2.745
MQGDU9 21/12/2017 Put 93.000 11.910 11.910 0.000   0 11.910
MQGCG7 21/12/2017 Call 94.000 2.450 2.450 0.000   0 2.450
MQGCH7 21/12/2017 Put 94.000 12.640 12.640 0.000   0 12.640
MQGDN9 21/12/2017 Call 95.000 2.185 2.185 0.000   0 2.185
MQGDO9 21/12/2017 Put 95.000 13.375 13.375 0.000   0 13.375
MQGZA8 21/12/2017 Call 96.000 1.985 1.985 0.000   0 1.985
MQGZB8 21/12/2017 Put 96.000 14.120 14.120 0.000   0 14.120
MQGS38 28/03/2018 Call 66.000 21.190 21.190 0.000   0 21.190
MQGS48 28/03/2018 Put 66.000 1.810 1.810 0.000   0 1.810
MQGS58 28/03/2018 Call 68.000 19.305 19.305 0.000   0 19.305
MQGS68 28/03/2018 Put 68.000 2.130 2.130 0.000   0 2.130
MQGP88 28/03/2018 Call 70.000 17.480 17.480 0.000   0 17.480
MQGP98 28/03/2018 Put 70.000 2.510 2.510 0.000   0 2.510
MQGMT8 28/03/2018 Call 72.000 15.720 15.720 0.000   0 15.720
MQGMU8 28/03/2018 Put 72.000 2.945 2.945 0.000   0 2.945
MQGJB8 28/03/2018 Call 74.000 14.060 14.060 0.000   0 14.060
MQGJC8 28/03/2018 Put 74.000 3.450 3.450 0.000   0 3.450
MQGIV8 28/03/2018 Call 76.000 12.475 12.475 0.000   0 12.475
MQGJ38 28/03/2018 Put 76.000 4.030 4.030 0.000   0 4.030
MQGIT8 28/03/2018 Call 78.000 11.020 11.020 0.000   0 11.020
MQGIU8 28/03/2018 Put 78.000 4.680 4.680 0.000   0 4.680
MQGIL8 28/03/2018 Call 80.000 9.665 9.665 0.000   0 9.665
MQGIM8 28/03/2018 Put 80.000 5.425 5.425 0.000   0 5.425
MQGIR8 28/03/2018 Call 82.000 8.420 8.420 0.000   0 8.420
MQGIS8 28/03/2018 Put 82.000 6.230 6.230 0.000   0 6.230
MQGIJ8 28/03/2018 Call 84.000 7.300 7.300 0.000   0 7.300
MQGIK8 28/03/2018 Put 84.000 7.165 7.165 0.000   0 7.165
MQGIN8 28/03/2018 Call 86.000 6.245 6.245 0.000   0 6.245
MQGIO8 28/03/2018 Put 86.000 8.145 8.145 0.000   0 8.145
MQGIH8 28/03/2018 Call 88.000 5.355 5.355 0.000   0 5.355
MQGII8 28/03/2018 Put 88.000 9.275 9.275 0.000   0 9.275
MQGIF8 28/03/2018 Call 90.000 4.515 4.515 0.000   0 4.515
MQGIG8 28/03/2018 Put 90.000 10.465 10.465 0.000   0 10.465
MQGIP8 28/03/2018 Call 92.000 3.810 3.810 0.000   0 3.810
MQGIQ8 28/03/2018 Put 92.000 11.765 11.765 0.000   0 11.765
MQGWK8 28/03/2018 Call 94.000 3.180 3.180 0.000   0 3.180
MQGWL8 28/03/2018 Put 94.000 13.150 13.150 0.000   0 13.150
MQGZC8 28/03/2018 Call 96.000 2.635 2.635 0.000   0 2.635
MQGZD8 28/03/2018 Put 96.000 14.600 14.600 0.000   0 14.600
MQGS79 28/03/2018 Call 98.000 2.180 2.180 0.000   0 2.180
MQGS89 28/03/2018 Put 98.000 16.150 16.150 0.000   0 16.150
MQGS19 28/06/2018 Call 35.000 51.940 51.940 0.000   0 51.940
MQGS29 28/06/2018 Put 35.000 0.150 0.150 0.000   0 0.150
MQGIU9 28/06/2018 Call 50.000 36.975 36.975 0.000   0 36.975
MQGIV9 28/06/2018 Put 50.000 0.790 0.790 0.000   0 0.790
MQGF89 28/06/2018 Call 52.000 34.980 34.980 0.000   0 34.980
MQGF99 28/06/2018 Put 52.000 0.935 0.935 0.000   0 0.935
MQGFF9 28/06/2018 Call 54.000 32.985 32.985 0.000   0 32.985
MQGFO9 28/06/2018 Put 54.000 1.090 1.090 0.000   0 1.090
MQGZT8 28/06/2018 Call 56.000 30.995 30.995 0.000   0 30.995
MQGZU8 28/06/2018 Put 56.000 1.285 1.285 0.000   0 1.285
MQGZV8 28/06/2018 Call 58.000 29.000 29.000 0.000   0 29.000
MQGZW8 28/06/2018 Put 58.000 1.480 1.480 0.000   0 1.480
MQGYD8 28/06/2018 Call 60.000 27.020 27.020 0.000   0 27.020
MQGYE8 28/06/2018 Put 60.000 1.735 1.735 0.000   0 1.735
MQGPP7 28/06/2018 Call 62.000 25.045 25.045 0.000   0 25.045
MQGPQ7 28/06/2018 Put 62.000 2.005 2.005 0.000   0 2.005
MQGPL7 28/06/2018 Call 64.000 23.115 23.115 0.000   0 23.115
MQGPO7 28/06/2018 Put 64.000 2.320 2.320 0.000   0 2.320
MQGLL7 28/06/2018 Call 66.000 21.200 21.200 0.000   0 21.200
MQGLX7 28/06/2018 Put 66.000 2.695 2.695 0.000   0 2.695
MQGLJ7 28/06/2018 Call 68.000 19.360 19.360 0.000   0 19.360
MQGLK7 28/06/2018 Put 68.000 3.095 3.095 0.000   0 3.095
MQGIR7 28/06/2018 Call 70.000 17.570 17.570 0.000   0 17.570
MQGIS7 28/06/2018 Put 70.000 3.590 3.590 0.000   0 3.590
MQGXO9 28/06/2018 Call 72.000 15.865 15.865 0.000   0 15.865
MQGXP9 28/06/2018 Put 72.000 4.100 4.100 0.000   0 4.100
MQGXI9 28/06/2018 Call 74.000 14.255 14.255 0.000   0 14.255
MQGXJ9 28/06/2018 Put 74.000 4.725 4.725 0.000   0 4.725
MQGX69 28/06/2018 Call 76.000 12.725 12.725 0.000   0 12.725
MQGX79 28/06/2018 Put 76.000 5.365 5.365 0.000   0 5.365
MQGX89 28/06/2018 Call 78.000 11.340 11.340 0.000   0 11.340
MQGX99 28/06/2018 Put 78.000 6.140 6.140 0.000   0 6.140
MQGX29 28/06/2018 Call 80.000 10.010 10.010 0.000   0 10.010
MQGX39 28/06/2018 Put 80.000 6.935 6.935 0.000   0 6.935
MQGWZ9 28/06/2018 Call 82.000 8.845 8.845 0.000   0 8.845
MQGX19 28/06/2018 Put 82.000 7.865 7.865 0.000   0 7.865
MQGWV9 28/06/2018 Call 84.000 7.710 7.710 0.000   0 7.710
MQGWW9 28/06/2018 Put 84.000 8.825 8.825 0.000   0 8.825
MQGX49 28/06/2018 Call 86.000 6.750 6.750 0.000   0 6.750
MQGX59 28/06/2018 Put 86.000 9.915 9.915 0.000   0 9.915
MQGWT9 28/06/2018 Call 88.000 5.815 5.815 0.000   0 5.815
MQGWU9 28/06/2018 Put 88.000 11.045 11.045 0.000   0 11.045
MQGWX9 28/06/2018 Call 90.000 5.035 5.035 0.000   0 5.035
MQGWY9 28/06/2018 Put 90.000 12.285 12.285 0.000   0 12.285
MQGXA9 28/06/2018 Call 92.000 4.280 4.280 0.000   0 4.280
MQGXB9 28/06/2018 Put 92.000 13.585 13.585 0.000   0 13.585
MQGCI7 28/06/2018 Call 94.000 3.665 3.665 0.000   0 3.665
MQGCJ7 28/06/2018 Put 94.000 14.970 14.970 0.000   0 14.970
MQGZE8 28/06/2018 Call 96.000 3.080 3.080 0.000   0 3.080
MQGZF8 28/06/2018 Put 96.000 16.425 16.425 0.000   0 16.425
MQGS99 28/06/2018 Call 98.000 2.600 2.600 0.000   0 2.600
MQGSA9 28/06/2018 Put 98.000 17.935 17.935 0.000   0 17.935
MQGS78 27/09/2018 Call 66.000 21.060 21.060 0.000   0 21.060
MQGSI8 27/09/2018 Put 66.000 2.080 2.080 0.000   0 2.080
MQGSJ8 27/09/2018 Call 68.000 19.135 19.135 0.000   0 19.135
MQGSK8 27/09/2018 Put 68.000 2.570 2.570 0.000   0 2.570
MQGPK8 27/09/2018 Call 70.000 17.325 17.325 0.000   0 17.325
MQGPL8 27/09/2018 Put 70.000 3.160 3.160 0.000   0 3.160
MQGMV8 27/09/2018 Call 72.000 15.610 15.610 0.000   0 15.610
MQGMW8 27/09/2018 Put 72.000 3.780 3.780 0.000   0 3.780
MQGLD8 27/09/2018 Call 74.000 14.030 14.030 0.000   0 14.030
MQGLE8 27/09/2018 Put 74.000 4.535 4.535 0.000   0 4.535
MQGKI8 27/09/2018 Call 76.000 12.615 12.615 0.000   0 12.615
MQGKJ8 27/09/2018 Put 76.000 5.315 5.315 0.000   0 5.315
MQGKK8 27/09/2018 Call 78.000 11.345 11.345 0.000   0 11.345
MQGKL8 27/09/2018 Put 78.000 6.225 6.225 0.000   0 6.225
MQGKM8 27/09/2018 Call 80.000 10.165 10.165 0.000   0 10.165
MQGKN8 27/09/2018 Put 80.000 7.160 7.160 0.000   0 7.160
MQGKO8 27/09/2018 Call 82.000 9.140 9.140 0.000   0 9.140
MQGKP8 27/09/2018 Put 82.000 8.230 8.230 0.000   0 8.230
MQGKQ8 27/09/2018 Call 84.000 8.165 8.165 0.000   0 8.165
MQGKR8 27/09/2018 Put 84.000 9.315 9.315 0.000   0 9.315
MQGKS8 27/09/2018 Call 86.000 7.320 7.320 0.000   0 7.320
MQGKV8 27/09/2018 Put 86.000 10.530 10.530 0.000   0 10.530
MQGKW8 27/09/2018 Call 88.000 6.525 6.525 0.000   0 6.525
MQGKX8 27/09/2018 Put 88.000 11.765 11.765 0.000   0 11.765
MQGKY8 27/09/2018 Call 90.000 5.805 5.805 0.000   0 5.805
MQGKZ8 27/09/2018 Put 90.000 13.105 13.105 0.000   0 13.105
MQGL18 27/09/2018 Call 92.000 5.170 5.170 0.000   0 5.170
MQGL28 27/09/2018 Put 92.000 14.480 14.480 0.000   0 14.480
MQGWM8 27/09/2018 Call 94.000 4.560 4.560 0.000   0 4.560
MQGWN8 27/09/2018 Put 94.000 15.920 15.920 0.000   0 15.920
MQGZG8 27/09/2018 Call 96.000 4.060 4.060 0.000   0 4.060
MQGZH8 27/09/2018 Put 96.000 17.420 17.420 0.000   0 17.420
MQGSD9 27/09/2018 Call 98.000 3.570 3.570 0.000   0 3.570
MQGSE9 27/09/2018 Put 98.000 18.940 18.940 0.000   0 18.940
MQGIW9 20/12/2018 Call 50.000 36.975 36.975 0.000   0 36.975
MQGIX9 20/12/2018 Put 50.000 0.275 0.275 0.000   0 0.275
MQGFP9 20/12/2018 Call 52.000 34.980 34.980 0.000   0 34.980
MQGFQ9 20/12/2018 Put 52.000 0.400 0.400 0.000   0 0.400
MQGFR9 20/12/2018 Call 54.000 32.985 32.985 0.000   0 32.985
MQGFS9 20/12/2018 Put 54.000 0.550 0.550 0.000   0 0.550
MQGB19 20/12/2018 Call 56.000 30.990 30.990 0.000   0 30.990
MQGB29 20/12/2018 Put 56.000 0.735 0.735 0.000   0 0.735
MQGZX8 20/12/2018 Call 58.000 28.995 28.995 0.000   0 28.995
MQGZY8 20/12/2018 Put 58.000 0.985 0.985 0.000   0 0.985
MQGYF8 20/12/2018 Call 60.000 27.000 27.000 0.000   0 27.000
MQGYQ8 20/12/2018 Put 60.000 1.265 1.265 0.000   0 1.265
MQGXA8 20/12/2018 Call 62.000 25.010 25.010 0.000   0 25.010
MQGXB8 20/12/2018 Put 62.000 1.620 1.620 0.000   0 1.620
MQGTR8 20/12/2018 Call 64.000 23.030 23.030 0.000   0 23.030
MQGTS8 20/12/2018 Put 64.000 2.035 2.035 0.000   0 2.035
MQGT78 20/12/2018 Call 66.000 21.060 21.060 0.000   0 21.060
MQGT88 20/12/2018 Put 66.000 2.495 2.495 0.000   0 2.495
MQGSU8 20/12/2018 Call 68.000 19.175 19.175 0.000   0 19.175
MQGSV8 20/12/2018 Put 68.000 3.060 3.060 0.000   0 3.060
MQGRL8 20/12/2018 Call 70.000 17.380 17.380 0.000   0 17.380
MQGRM8 20/12/2018 Put 70.000 3.650 3.650 0.000   0 3.650
MQGQS8 20/12/2018 Call 72.000 15.680 15.680 0.000   0 15.680
MQGQT8 20/12/2018 Put 72.000 4.370 4.370 0.000   0 4.370
MQGQW8 20/12/2018 Call 74.000 14.180 14.180 0.000   0 14.180
MQGQX8 20/12/2018 Put 74.000 5.115 5.115 0.000   0 5.115
MQGR18 20/12/2018 Call 76.000 12.805 12.805 0.000   0 12.805
MQGR28 20/12/2018 Put 76.000 5.990 5.990 0.000   0 5.990
MQGQY8 20/12/2018 Call 78.000 11.555 11.555 0.000   0 11.555
MQGQZ8 20/12/2018 Put 78.000 6.880 6.880 0.000   0 6.880
MQGQK8 20/12/2018 Call 80.000 10.455 10.455 0.000   0 10.455
MQGQL8 20/12/2018 Put 80.000 7.905 7.905 0.000   0 7.905
MQGQM8 20/12/2018 Call 82.000 9.430 9.430 0.000   0 9.430
MQGQN8 20/12/2018 Put 82.000 8.945 8.945 0.000   0 8.945
MQGQQ8 20/12/2018 Call 84.000 8.510 8.510 0.000   0 8.510
MQGQR8 20/12/2018 Put 84.000 10.120 10.120 0.000   0 10.120
MQGQO8 20/12/2018 Call 86.000 7.680 7.680 0.000   0 7.680
MQGQP8 20/12/2018 Put 86.000 11.300 11.300 0.000   0 11.300
MQGQU8 20/12/2018 Call 88.000 6.890 6.890 0.000   0 6.890
MQGQV8 20/12/2018 Put 88.000 12.605 12.605 0.000   0 12.605
MQGRT8 20/12/2018 Call 90.000 6.215 6.215 0.000   0 6.215
MQGRW8 20/12/2018 Put 90.000 13.925 13.925 0.000   0 13.925
MQGJ48 20/12/2018 Call 92.000 5.565 5.565 0.000   0 5.565
MQGJ58 20/12/2018 Put 92.000 15.335 15.335 0.000   0 15.335
MQGWO8 20/12/2018 Call 94.000 4.990 4.990 0.000   0 4.990
MQGWP8 20/12/2018 Put 94.000 16.790 16.790 0.000   0 16.790
MQGZI8 20/12/2018 Call 96.000 4.480 4.480 0.000   0 4.480
MQGZJ8 20/12/2018 Put 96.000 18.285 18.285 0.000   0 18.285
MQGSL9 20/12/2018 Call 98.000 3.980 3.980 0.000   0 3.980
MQGSM9 20/12/2018 Put 98.000 19.850 19.850 0.000   0 19.850
MQGP67 27/06/2019 Call 58.000 29.005 29.005 0.000   0 29.005
MQGPM7 27/06/2019 Put 58.000 1.790 1.790 0.000   0 1.790
MQGMO7 27/06/2019 Call 60.000 27.010 27.010 0.000   0 27.010
MQGMP7 27/06/2019 Put 60.000 2.235 2.235 0.000   0 2.235
MQGMQ7 27/06/2019 Call 62.000 25.015 25.015 0.000   0 25.015
MQGMR7 27/06/2019 Put 62.000 2.700 2.700 0.000   0 2.700
MQGLT7 27/06/2019 Call 64.000 23.035 23.035 0.000   0 23.035
MQGLU7 27/06/2019 Put 64.000 3.280 3.280 0.000   0 3.280
MQGLW7 27/06/2019 Call 66.000 21.105 21.105 0.000   0 21.105
MQGLY7 27/06/2019 Put 66.000 3.875 3.875 0.000   0 3.875
MQGKY7 27/06/2019 Call 68.000 19.240 19.240 0.000   0 19.240
MQGKZ7 27/06/2019 Put 68.000 4.590 4.590 0.000   0 4.590
MQGKW7 27/06/2019 Call 70.000 17.500 17.500 0.000   0 17.500
MQGKX7 27/06/2019 Put 70.000 5.325 5.325 0.000   0 5.325
MQGKS7 27/06/2019 Call 72.000 15.930 15.930 0.000   0 15.930
MQGKT7 27/06/2019 Put 72.000 6.165 6.165 0.000   0 6.165
MQGKO7 27/06/2019 Call 74.000 14.475 14.475 0.000   0 14.475
MQGKP7 27/06/2019 Put 74.000 7.050 7.050 0.000   0 7.050
MQGKQ7 27/06/2019 Call 76.000 13.210 13.210 0.000   0 13.210
MQGKR7 27/06/2019 Put 76.000 8.000 8.000 0.000   0 8.000
MQGKE7 27/06/2019 Call 78.000 12.055 12.055 0.000   0 12.055
MQGKF7 27/06/2019 Put 78.000 9.035 9.035 0.000   0 9.035
MQGKG7 27/06/2019 Call 80.000 11.010 11.010 0.000   0 11.010
MQGKH7 27/06/2019 Put 80.000 10.080 10.080 0.000   0 10.080
MQGKC7 27/06/2019 Call 82.000 10.060 10.060 0.000   0 10.060
MQGKD7 27/06/2019 Put 82.000 11.265 11.265 0.000   0 11.265
MQGKU7 27/06/2019 Call 84.000 9.195 9.195 0.000   0 9.195
MQGKV7 27/06/2019 Put 84.000 12.450 12.450 0.000   0 12.450
MQGSZ7 27/06/2019 Call 86.000 8.350 8.350 0.000   0 8.350
MQGT17 27/06/2019 Put 86.000 13.705 13.705 0.000   0 13.705
MQGU77 27/06/2019 Call 88.000 7.645 7.645 0.000   0 7.645
MQGU87 27/06/2019 Put 88.000 15.030 15.030 0.000   0 15.030
MQGYN7 27/06/2019 Call 90.000 6.965 6.965 0.000   0 6.965
MQGYO7 27/06/2019 Put 90.000 16.360 16.360 0.000   0 16.360
MQGJ68 27/06/2019 Call 92.000 6.310 6.310 0.000   0 6.310
MQGJ78 27/06/2019 Put 92.000 17.785 17.785 0.000   0 17.785
MQGWQ8 27/06/2019 Call 94.000 5.770 5.770 0.000   0 5.770
MQGWR8 27/06/2019 Put 94.000 19.235 19.235 0.000   0 19.235
MQGZK8 27/06/2019 Call 96.000 5.250 5.250 0.000   0 5.250
MQGZL8 27/06/2019 Put 96.000 20.695 20.695 0.000   0 20.695
MQGSP9 27/06/2019 Call 98.000 4.745 4.745 0.000   0 4.745
MQGSQ9 27/06/2019 Put 98.000 22.255 22.255 0.000   0 22.255
MQGM99 19/12/2019 Call 74.000 13.280 13.280 0.000   0 13.280
MQGMA9 19/12/2019 Put 74.000 6.770 6.770 0.000   0 6.770
MQGJ49 19/12/2019 Call 76.000 11.650 11.650 0.000   0 11.650
MQGJ59 19/12/2019 Put 76.000 7.765 7.765 0.000   0 7.765
MQGEM9 19/12/2019 Call 78.000 10.205 10.205 0.000   0 10.205
MQGEN9 19/12/2019 Put 78.000 8.810 8.810 0.000   0 8.810
MQGE49 19/12/2019 Call 80.000 8.980 8.980 0.000   0 8.980
MQGE59 19/12/2019 Put 80.000 9.955 9.955 0.000   0 9.955
MQGEF9 19/12/2019 Call 82.000 7.925 7.925 0.000   0 7.925
MQGEG9 19/12/2019 Put 82.000 11.110 11.110 0.000   0 11.110
MQGE29 19/12/2019 Call 84.000 7.015 7.015 0.000   0 7.015
MQGE39 19/12/2019 Put 84.000 12.400 12.400 0.000   0 12.400
MQGDX9 19/12/2019 Call 86.000 6.215 6.215 0.000   0 6.215
MQGDY9 19/12/2019 Put 86.000 13.685 13.685 0.000   0 13.685
MQGEH9 19/12/2019 Call 88.000 5.500 5.500 0.000   0 5.500
MQGEI9 19/12/2019 Put 88.000 15.060 15.060 0.000   0 15.060
MQGE89 19/12/2019 Call 90.000 4.870 4.870 0.000   0 4.870
MQGE99 19/12/2019 Put 90.000 16.475 16.475 0.000   0 16.475
MQGEJ9 19/12/2019 Call 92.000 4.295 4.295 0.000   0 4.295
MQGEK9 19/12/2019 Put 92.000 17.905 17.905 0.000   0 17.905
MQGDZ9 19/12/2019 Call 94.000 3.800 3.800 0.000   0 3.800
MQGE19 19/12/2019 Put 94.000 19.435 19.435 0.000   0 19.435
MQGE69 19/12/2019 Call 96.000 3.360 3.360 0.000   0 3.360
MQGE79 19/12/2019 Put 96.000 20.965 20.965 0.000   0 20.965
MQGSR9 19/12/2019 Call 98.000 2.950 2.950 0.000   0 2.950
MQGSS9 19/12/2019 Put 98.000 22.535 22.535 0.000   0 22.535

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.