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 61.270 0.000 61.000 61.290 60.730 61.270 60.730 1,034,544 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
MQGIT9 24/07/2014 Call 0.010 61.265 61.265 0.000 2,500 0 61.265
MQGV89 24/07/2014 Call 34.510 26.760 26.760 0.000   20 26.760
MQGV99 24/07/2014 Put 34.510 0.000 0.000 0.000   0 0.000
MQGUZ9 24/07/2014 Call 36.510 24.765 24.765 0.000   20 24.765
MQGV19 24/07/2014 Put 36.510 0.000 0.000 0.000   0 0.000
MQGV39 24/07/2014 Call 37.010 24.265 24.265 0.000   0 24.265
MQGV29 24/07/2014 Put 37.010 0.000 0.000 0.000   0 0.000
MQGV49 24/07/2014 Call 38.010 23.265 23.265 0.000   0 23.265
MQGV59 24/07/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGV79 24/07/2014 Call 39.510 21.765 21.765 0.000   66 21.765
MQGV69 24/07/2014 Put 39.510 0.000 0.000 0.000   0 0.000
MQGTL9 24/07/2014 Call 41.010 20.265 20.265 0.000   125 20.265
MQGTK9 24/07/2014 Put 41.010 0.000 0.000 0.000   0 0.000
MQGTM9 24/07/2014 Call 41.510 19.765 19.765 0.000   0 19.765
MQGTN9 24/07/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGTV9 24/07/2014 Call 42.010 19.265 19.265 0.000 240 305 19.265
MQGTO9 24/07/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGIW9 24/07/2014 Call 42.240 19.035 19.035 0.000   0 19.035
MQGIX9 24/07/2014 Put 42.240 0.000 0.000 0.000   100 0.000
MQGU29 24/07/2014 Call 42.250 19.025 19.025 0.000   11 19.025
MQGU19 24/07/2014 Put 42.250 0.000 0.000 0.000   0 0.000
MQGTY9 24/07/2014 Call 42.510 18.765 18.765 0.000   30 18.765
MQGTZ9 24/07/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGQG8 24/07/2014 Call 48.000 13.275 13.275 0.000   0 13.275
MQGQH8 24/07/2014 Put 48.000 0.000 0.000 0.000   143 0.000
MQGPU8 24/07/2014 Call 48.010 13.265 13.265 0.000   0 13.265
MQGPT8 24/07/2014 Put 48.010 0.000 0.000 0.000   868 0.000
MQGQ68 24/07/2014 Call 48.500 12.775 12.775 0.000   0 12.775
MQGQ78 24/07/2014 Put 48.500 0.000 0.000 0.000   30 0.000
MQGNP8 24/07/2014 Call 49.000 12.275 12.275 0.000   0 12.275
MQGNQ8 24/07/2014 Put 49.000 0.000 0.000 0.000   202 0.000
MQGPV8 24/07/2014 Call 49.010 12.265 12.265 0.000   0 12.265
MQGPW8 24/07/2014 Put 49.010 0.000 0.000 0.000   613 0.000
MQGNR8 24/07/2014 Call 49.500 11.775 11.775 0.000   0 11.775
MQGNS8 24/07/2014 Put 49.500 0.000 0.000 0.000   10 0.000
MQGNT8 24/07/2014 Call 50.000 11.275 11.275 0.000   0 11.275
MQGNU8 24/07/2014 Put 50.000 0.000 0.000 0.000   323 0.000
MQGPY8 24/07/2014 Call 50.010 11.265 11.265 0.000   0 11.265
MQGPX8 24/07/2014 Put 50.010 0.000 0.000 0.000   0 0.000
MQGNV8 24/07/2014 Call 51.000 10.275 10.275 0.000   150 10.275
MQGNW8 24/07/2014 Put 51.000 0.000 0.000 0.000   86 0.000
MQGPZ8 24/07/2014 Call 51.010 10.265 10.265 0.000 300 16 10.265
MQGQ18 24/07/2014 Put 51.010 0.000 0.000 0.000   32 0.000
MQGNX8 24/07/2014 Call 52.000 9.275 9.275 0.000   0 9.275
MQGNY8 24/07/2014 Put 52.000 0.000 0.000 0.000   190 0.000
MQGQ38 24/07/2014 Call 52.010 9.265 9.265 0.000   53 9.265
MQGQ28 24/07/2014 Put 52.010 0.000 0.000 0.000   50 0.000
MQGMY8 24/07/2014 Call 52.510 8.765 8.765 0.000   0 8.765
MQGMZ8 24/07/2014 Put 52.510 0.001 0.001 0.000   0 0.001
MQGNZ8 24/07/2014 Call 53.000 8.275 8.275 0.000   150 8.275
MQGP18 24/07/2014 Put 53.000 0.001 0.001 0.000   610 0.001
MQGN28 24/07/2014 Call 53.010 8.265 8.265 0.000 240 189 8.265
MQGN18 24/07/2014 Put 53.010 0.001 0.001 0.000   419 0.001
MQGN38 24/07/2014 Call 53.510 7.765 7.765 0.000   20 7.765
MQGN48 24/07/2014 Put 53.510 0.001 0.001 0.000   0 0.001
MQGP28 24/07/2014 Call 54.000 7.275 7.275 0.000   0 7.275
MQGP38 24/07/2014 Put 54.000 0.002 0.002 0.000   614 0.002
MQGN68 24/07/2014 Call 54.010 7.265 7.265 0.000   10 7.265
MQGN58 24/07/2014 Put 54.010 0.002 0.002 0.000   100 0.002
MQGN78 24/07/2014 Call 54.510 6.765 6.765 0.000   0 6.765
MQGN88 24/07/2014 Put 54.510 0.003 0.003 0.000   10 0.003
MQGP48 24/07/2014 Call 55.000 6.275 6.275 0.000   0 6.275
MQGP58 24/07/2014 Put 55.000 0.003 0.003 0.000   863 0.003
MQGNK8 24/07/2014 Call 55.010 6.265 6.265 6.210 24 181 6.265
MQGN98 24/07/2014 Put 55.010 0.004 0.004 0.000   350 0.004
MQGNL8 24/07/2014 Call 55.510 5.765 5.765 0.000   36 5.765
MQGNM8 24/07/2014 Put 55.510 0.005 0.005 0.000   220 0.005
MQGNO8 24/07/2014 Call 56.010 5.270 5.270 0.000 9 51 5.270
MQGNN8 24/07/2014 Put 56.010 0.006 0.006 0.000   1,345 0.006
MQGP68 24/07/2014 Call 57.000 4.280 4.280 0.000 92 86 4.280
MQGP78 24/07/2014 Put 57.000 0.010 0.010 0.000   1,167 0.010
MQGPO9 24/07/2014 Call 57.010 4.270 4.270 0.000   0 4.270
MQGPN9 24/07/2014 Put 57.010 0.010 0.010 0.000   1,816 0.010
MQGP88 24/07/2014 Call 58.000 3.285 3.285 0.000   1,580 3.285
MQGP98 24/07/2014 Put 58.000 0.020 0.020 0.015 100 1,290 0.020
MQGPP9 24/07/2014 Call 58.010 3.275 3.275 0.000   0 3.275
MQGPQ9 24/07/2014 Put 58.010 0.020 0.020 0.000   2,992 0.020
MQGPK8 24/07/2014 Call 59.000 2.305 2.305 0.000   768 2.305
MQGPL8 24/07/2014 Put 59.000 0.045 0.045 0.000   1,392 0.045
MQGPS9 24/07/2014 Call 59.010 2.295 2.295 0.000 100 300 2.295
MQGPR9 24/07/2014 Put 59.010 0.045 0.045 0.000   1,420 0.045
MQGPM8 24/07/2014 Call 60.000 1.380 1.380 1.340 1,178 1,662 1.380
MQGPN8 24/07/2014 Put 60.000 0.115 0.115 0.060 294 1,698 0.115
MQGTD9 24/07/2014 Call 60.010 1.375 1.375 0.000 222 537 1.375
MQGTC9 24/07/2014 Put 60.010 0.115 0.115 0.000   559 0.115
MQGPO8 24/07/2014 Call 61.000 0.635 0.635 0.440 1,268 2,750 0.635
MQGPP8 24/07/2014 Put 61.000 0.340 0.340 0.210 666 1,034 0.340
MQGTE9 24/07/2014 Call 61.010 0.630 0.630 0.000   713 0.630
MQGTF9 24/07/2014 Put 61.010 0.345 0.345 0.000   12 0.345
MQGPQ8 24/07/2014 Call 62.000 0.205 0.205 0.110 287 1,559 0.205
MQGPR8 24/07/2014 Put 62.000 0.905 0.905 0.000   100 0.905
MQGTH9 24/07/2014 Call 62.010 0.205 0.205 0.080 170 1,132 0.205
MQGTG9 24/07/2014 Put 62.010 0.915 0.915 0.000   11 0.915
MQGQU8 24/07/2014 Call 63.000 0.050 0.050 0.040 100 2,323 0.050
MQGQV8 24/07/2014 Put 63.000 1.770 1.770 0.000   0 1.770
MQGTI9 24/07/2014 Call 63.010 0.050 0.050 0.030 60 1,352 0.050
MQGTJ9 24/07/2014 Put 63.010 1.780 1.780 0.000   0 1.780
MQGWM8 24/07/2014 Call 64.000 0.010 0.010 0.000   232 0.010
MQGWN8 24/07/2014 Put 64.000 2.745 2.745 0.000   0 2.745
MQGLZ9 24/07/2014 Call 64.010 0.010 0.010 0.000   1,110 0.010
MQGLY9 24/07/2014 Put 64.010 2.750 2.750 0.000   0 2.750
MQGF19 24/07/2014 Call 65.000 0.002 0.002 0.000   540 0.002
MQGF29 24/07/2014 Put 65.000 3.740 3.740 0.000   0 3.740
MQGM19 24/07/2014 Call 65.010 0.002 0.002 0.000   0 0.002
MQGM29 24/07/2014 Put 65.010 3.745 3.745 0.000   0 3.745
MQGJT9 24/07/2014 Call 66.000 0.000 0.000 0.000   282 0.000
MQGJU9 24/07/2014 Put 66.000 4.735 4.735 0.000   0 4.735
MQGKQ9 24/07/2014 Call 67.000 0.000 0.000 0.000   564 0.000
MQGKR9 24/07/2014 Put 67.000 5.735 5.735 0.000   0 5.735
MQGM39 24/07/2014 Call 68.000 0.000 0.000 0.000   35 0.000
MQGM49 24/07/2014 Put 68.000 6.730 6.730 0.000   0 6.730
MQGSG9 28/08/2014 Call 0.010 61.420 61.420 0.000   0 61.420
MQGMS9 28/08/2014 Call 31.510 29.840 29.840 0.000   200 29.840
MQGMR9 28/08/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGXQ9 28/08/2014 Call 35.010 26.350 26.350 0.000   0 26.350
MQGXR9 28/08/2014 Put 35.010 0.000 0.000 0.000   0 0.000
MQGXT9 28/08/2014 Call 37.510 23.855 23.855 0.000   100 23.855
MQGXS9 28/08/2014 Put 37.510 0.000 0.000 0.000   0 0.000
MQGXU9 28/08/2014 Call 40.010 21.365 21.365 0.000   0 21.365
MQGXV9 28/08/2014 Put 40.010 0.000 0.000 0.000   0 0.000
MQGY19 28/08/2014 Call 40.510 20.865 20.865 0.000   0 20.865
MQGXW9 28/08/2014 Put 40.510 0.000 0.000 0.000   0 0.000
MQGXB9 28/08/2014 Call 41.510 19.870 19.870 0.000   125 19.870
MQGXC9 28/08/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGXF9 28/08/2014 Call 42.010 19.370 19.370 0.000   50 19.370
MQGXD9 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGKH9 28/08/2014 Call 42.500 18.880 18.880 0.000   0 18.880
MQGKG9 28/08/2014 Put 42.500 0.000 0.000 0.000   100 0.000
MQGXG9 28/08/2014 Call 42.510 18.870 18.870 0.000 240 240 18.870
MQGXH9 28/08/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGXJ9 28/08/2014 Call 43.010 18.370 18.370 0.000   65 18.370
MQGXI9 28/08/2014 Put 43.010 0.000 0.000 0.000   0 0.000
MQGUJ8 28/08/2014 Call 47.010 14.385 14.385 0.000   0 14.385
MQGUI8 28/08/2014 Put 47.010 0.007 0.007 0.000   190 0.007
MQGUK8 28/08/2014 Call 48.010 13.390 13.390 0.000   0 13.390
MQGUL8 28/08/2014 Put 48.010 0.015 0.015 0.000   110 0.015
MQGY88 28/08/2014 Call 48.500 12.905 12.905 0.000   0 12.905
MQGY98 28/08/2014 Put 48.500 0.020 0.020 0.000   0 0.020
MQGUG8 28/08/2014 Call 49.000 12.405 12.405 0.000   0 12.405
MQGUH8 28/08/2014 Put 49.000 0.020 0.020 0.000   0 0.020
MQGUN8 28/08/2014 Call 49.010 12.395 12.395 0.000   0 12.395
MQGUM8 28/08/2014 Put 49.010 0.020 0.020 0.000   80 0.020
MQGST8 28/08/2014 Call 49.500 11.910 11.910 0.000   0 11.910
MQGSU8 28/08/2014 Put 49.500 0.025 0.025 0.000   0 0.025
MQGTM8 28/08/2014 Call 50.000 11.415 11.415 0.000   0 11.415
MQGTN8 28/08/2014 Put 50.000 0.030 0.030 0.000   163 0.030
MQGUO8 28/08/2014 Call 50.010 11.405 11.405 0.000   0 11.405
MQGUP8 28/08/2014 Put 50.010 0.030 0.030 0.000   130 0.030
MQGTO8 28/08/2014 Call 51.000 10.420 10.420 0.000   10 10.420
MQGTP8 28/08/2014 Put 51.000 0.035 0.035 0.000   19 0.035
MQGUR8 28/08/2014 Call 51.010 10.410 10.410 0.000   10 10.410
MQGUQ8 28/08/2014 Put 51.010 0.035 0.035 0.000   0 0.035
MQGTW8 28/08/2014 Call 52.000 9.430 9.430 0.000   0 9.430
MQGTX8 28/08/2014 Put 52.000 0.040 0.040 0.000   123 0.040
MQGUS8 28/08/2014 Call 52.010 9.420 9.420 0.000 300 310 9.420
MQGUT8 28/08/2014 Put 52.010 0.040 0.040 0.000   40 0.040
MQGTU8 28/08/2014 Call 53.000 8.440 8.440 0.000   0 8.440
MQGTV8 28/08/2014 Put 53.000 0.050 0.050 0.000   2,223 0.050
MQGY89 28/08/2014 Call 53.010 8.430 8.430 0.000   0 8.430
MQGY99 28/08/2014 Put 53.010 0.050 0.050 0.000 600 600 0.050
MQGSP8 28/08/2014 Call 54.000 7.455 7.455 0.000   0 7.455
MQGSQ8 28/08/2014 Put 54.000 0.065 0.065 0.000 240 486 0.065
MQGYB9 28/08/2014 Call 54.010 7.450 7.450 0.000 240 240 7.450
MQGYA9 28/08/2014 Put 54.010 0.065 0.065 0.000   0 0.065
MQGSR8 28/08/2014 Call 55.000 6.485 6.485 0.000   1,346 6.485
MQGSS8 28/08/2014 Put 55.000 0.085 0.085 0.000   657 0.085
MQGY49 28/08/2014 Call 55.010 6.475 6.475 0.000   0 6.475
MQGY59 28/08/2014 Put 55.010 0.085 0.085 0.000   0 0.085
MQGSX8 28/08/2014 Call 56.000 5.520 5.520 0.000   12 5.520
MQGSY8 28/08/2014 Put 56.000 0.120 0.120 0.130 300 649 0.120
MQGT89 28/08/2014 Call 56.010 5.510 5.510 0.000   85 5.510
MQGT99 28/08/2014 Put 56.010 0.120 0.120 0.000   80 0.120
MQGTB9 28/08/2014 Call 56.510 5.040 5.040 0.000   1 5.040
MQGTA9 28/08/2014 Put 56.510 0.145 0.145 0.000   222 0.145
MQGSV8 28/08/2014 Call 57.000 4.580 4.580 0.000   10 4.580
MQGSW8 28/08/2014 Put 57.000 0.175 0.175 0.000   867 0.175
MQGY69 28/08/2014 Call 57.010 4.570 4.570 0.000   0 4.570
MQGY79 28/08/2014 Put 57.010 0.175 0.175 0.000   0 0.175
MQGWS9 28/08/2014 Call 57.500 4.125 4.125 0.000   0 4.125
MQGWT9 28/08/2014 Put 57.500 0.220 0.220 0.000   230 0.220
MQGSZ8 28/08/2014 Call 58.000 3.675 3.675 0.000   1,365 3.675
MQGT18 28/08/2014 Put 58.000 0.270 0.270 0.000 40 691 0.270
MQGWV9 28/08/2014 Call 58.500 3.245 3.245 0.000   19 3.245
MQGWU9 28/08/2014 Put 58.500 0.340 0.340 0.370 75 220 0.340
MQGT28 28/08/2014 Call 59.000 2.830 2.830 0.000   535 2.830
MQGT38 28/08/2014 Put 59.000 0.430 0.430 0.420 340 840 0.430
MQGNQ9 28/08/2014 Call 59.010 2.820 2.820 0.000   9 2.820
MQGNR9 28/08/2014 Put 59.010 0.425 0.425 0.415 800 1,348 0.425
MQGWW9 28/08/2014 Call 59.510 2.430 2.430 0.000   0 2.430
MQGWX9 28/08/2014 Put 59.510 0.535 0.535 0.000 100 100 0.535
MQGT68 28/08/2014 Call 60.000 2.065 2.065 1.950 185 550 2.065
MQGT78 28/08/2014 Put 60.000 0.670 0.670 0.000   285 0.670
MQGDK9 28/08/2014 Call 60.010 2.060 2.060 1.400 200 257 2.060
MQGD99 28/08/2014 Put 60.010 0.670 0.670 0.000   82 0.670
MQGT48 28/08/2014 Call 61.000 1.425 1.425 1.350 1,278 1,747 1.425
MQGT58 28/08/2014 Put 61.000 1.040 1.040 1.000 300 233 1.040
MQGDL9 28/08/2014 Call 61.010 1.420 1.420 1.220 40 392 1.420
MQGDM9 28/08/2014 Put 61.010 1.030 1.030 0.000   0 1.030
MQGTQ8 28/08/2014 Call 62.000 0.915 0.915 0.850 114 1,240 0.915
MQGTR8 28/08/2014 Put 62.000 1.535 1.535 0.000   0 1.535
MQGP49 28/08/2014 Call 62.010 0.910 0.910 0.000   49 0.910
MQGP39 28/08/2014 Put 62.010 1.520 1.520 0.000   0 1.520
MQGTS8 28/08/2014 Call 63.000 0.545 0.545 0.500 133 701 0.545
MQGTT8 28/08/2014 Put 63.000 2.170 2.170 0.000   0 2.170
MQGP59 28/08/2014 Call 63.010 0.545 0.545 0.320 200 496 0.545
MQGP69 28/08/2014 Put 63.010 2.145 2.145 0.000   300 2.145
MQGWO8 28/08/2014 Call 64.000 0.310 0.310 0.000   282 0.310
MQGWV8 28/08/2014 Put 64.000 2.935 2.935 0.000   50 2.935
MQGP89 28/08/2014 Call 64.010 0.310 0.310 0.000   8 0.310
MQGP79 28/08/2014 Put 64.010 2.895 2.895 0.000   300 2.895
MQGF39 28/08/2014 Call 65.000 0.175 0.175 0.000   60 0.175
MQGF49 28/08/2014 Put 65.000 3.805 3.805 0.000   0 3.805
MQGLR9 28/08/2014 Call 65.010 0.175 0.175 0.000   25 0.175
MQGLS9 28/08/2014 Put 65.010 3.745 3.745 0.000   0 3.745
MQGJV9 28/08/2014 Call 66.000 0.100 0.100 0.090 300 550 0.100
MQGJW9 28/08/2014 Put 66.000 4.750 4.750 0.000   0 4.750
MQGLU9 28/08/2014 Call 66.010 0.100 0.100 0.095 348 348 0.100
MQGLT9 28/08/2014 Put 66.010 4.670 4.670 0.000   0 4.670
MQGKS9 28/08/2014 Call 67.000 0.070 0.070 0.000   150 0.070
MQGKT9 28/08/2014 Put 67.000 5.735 5.735 0.000   0 5.735
MQGLW9 28/08/2014 Call 67.010 0.065 0.065 0.000   0 0.065
MQGLX9 28/08/2014 Put 67.010 5.635 5.635 0.000   230 5.635
MQGM59 28/08/2014 Call 68.000 0.055 0.055 0.000   375 0.055
MQGM69 28/08/2014 Put 68.000 6.735 6.735 0.000   0 6.735
MQGKE7 25/09/2014 Call 0.010 61.545 61.545 0.000   0 61.545
MQGUP9 25/09/2014 Call 21.610 39.760 39.760 0.000   0 39.760
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 36.825 36.825 0.000   0 36.825
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 36.815 36.815 0.000   282 36.815
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 31.935 31.935 0.000   10 31.935
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 30.960 30.960 0.000   0 30.960
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 30.950 30.950 0.000   24 30.950
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 29.985 29.985 0.000   0 29.985
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 29.975 29.975 0.000   200 29.975
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 29.000 29.000 0.000   10 29.000
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 28.990 28.990 0.000   25 28.990
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 28.025 28.025 0.000   0 28.025
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 27.050 27.050 0.000   0 27.050
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 27.040 27.040 0.000   48 27.040
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 25.565 25.565 0.000   71 25.565
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 25.090 25.090 0.000   0 25.090
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 24.115 24.115 0.000   0 24.115
MQGIX7 25/09/2014 Put 37.330 0.001 0.001 0.000   50 0.001
MQGF89 25/09/2014 Call 37.340 24.105 24.105 0.000   67 24.105
MQGF79 25/09/2014 Put 37.340 0.001 0.001 0.000   0 0.001
MQGN87 25/09/2014 Call 38.310 23.140 23.140 0.000   0 23.140
MQGN97 25/09/2014 Put 38.310 0.001 0.001 0.000   10 0.001
MQGF99 25/09/2014 Call 39.300 22.155 22.155 0.000   20 22.155
MQGFJ9 25/09/2014 Put 39.300 0.002 0.002 0.000   0 0.002
MQGRV7 25/09/2014 Call 40.280 21.180 21.180 0.000   0 21.180
MQGRW7 25/09/2014 Put 40.280 0.004 0.004 0.000   550 0.004
MQGWY8 25/09/2014 Call 40.290 21.170 21.170 0.000   85 21.170
MQGWZ8 25/09/2014 Put 40.290 0.004 0.004 0.000   0 0.004
MQGVE7 25/09/2014 Call 41.260 20.205 20.205 0.000   40 20.205
MQGVF7 25/09/2014 Put 41.260 0.006 0.006 0.000   505 0.006
MQGWH7 25/09/2014 Call 42.240 19.230 19.230 0.000   20 19.230
MQGWI7 25/09/2014 Put 42.240 0.009 0.009 0.000   160 0.009
MQGZF7 25/09/2014 Call 43.220 18.255 18.255 0.000   0 18.255
MQGZG7 25/09/2014 Put 43.220 0.015 0.015 0.000   1,000 0.015
MQGKP7 25/09/2014 Call 43.710 17.765 17.765 0.000   0 17.765
MQGKQ7 25/09/2014 Put 43.710 0.015 0.015 0.000   750 0.015
MQGRM8 25/09/2014 Call 44.200 17.280 17.280 0.000   0 17.280
MQGRN8 25/09/2014 Put 44.200 0.020 0.020 0.000   298 0.020
MQGV87 25/09/2014 Call 44.210 17.270 17.270 0.000   89 17.270
MQGV97 25/09/2014 Put 44.210 0.020 0.020 0.000   20 0.020
MQGJD7 25/09/2014 Call 44.700 16.780 16.780 0.000   0 16.780
MQGJE7 25/09/2014 Put 44.700 0.025 0.025 0.000   250 0.025
MQGRI8 25/09/2014 Call 45.190 16.295 16.295 0.000   0 16.295
MQGRJ8 25/09/2014 Put 45.190 0.025 0.025 0.000   45 0.025
MQGVM7 25/09/2014 Call 45.200 16.285 16.285 0.000   0 16.285
MQGVA7 25/09/2014 Put 45.200 0.025 0.025 0.000   87 0.025
MQGRK8 25/09/2014 Call 46.170 15.320 15.320 0.000   3 15.320
MQGRL8 25/09/2014 Put 46.170 0.030 0.030 0.000   58 0.030
MQGVN7 25/09/2014 Call 46.180 15.310 15.310 0.000   20 15.310
MQGVW7 25/09/2014 Put 46.180 0.035 0.035 0.000   40 0.035
MQGJR7 25/09/2014 Call 46.660 14.835 14.835 0.000   0 14.835
MQGJS7 25/09/2014 Put 46.660 0.035 0.035 0.000   12 0.035
MQGTE8 25/09/2014 Call 47.150 14.350 14.350 0.000   0 14.350
MQGTF8 25/09/2014 Put 47.150 0.040 0.040 0.000   97 0.040
MQGVY7 25/09/2014 Call 47.160 14.340 14.340 0.000   10 14.340
MQGVX7 25/09/2014 Put 47.160 0.040 0.040 0.000   10 0.040
MQGJT7 25/09/2014 Call 47.640 13.865 13.865 0.000   0 13.865
MQGJU7 25/09/2014 Put 47.640 0.040 0.040 0.000   41 0.040
MQGX88 25/09/2014 Call 48.130 13.380 13.380 0.000   0 13.380
MQGX98 25/09/2014 Put 48.130 0.045 0.045 0.000   105 0.045
MQGVZ7 25/09/2014 Call 48.140 13.370 13.370 0.000   10 13.370
MQGW17 25/09/2014 Put 48.140 0.045 0.045 0.000   65 0.045
MQGJB7 25/09/2014 Call 48.630 12.885 12.885 0.000   0 12.885
MQGJC7 25/09/2014 Put 48.630 0.045 0.045 0.000   20 0.045
MQGZ98 25/09/2014 Call 49.120 12.405 12.405 0.000   0 12.405
MQGZA8 25/09/2014 Put 49.120 0.050 0.050 0.000   19 0.050
MQGW37 25/09/2014 Call 49.130 12.395 12.395 0.000   14 12.395
MQGW27 25/09/2014 Put 49.130 0.050 0.050 0.000   40 0.050
MQGG89 25/09/2014 Call 49.620 11.915 11.915 0.000   0 11.915
MQGG79 25/09/2014 Put 49.620 0.055 0.055 0.000   0 0.055
MQGG18 25/09/2014 Call 50.100 11.445 11.445 0.000   0 11.445
MQGFZ8 25/09/2014 Put 50.100 0.060 0.060 0.000   78 0.060
MQGG59 25/09/2014 Call 50.110 11.435 11.435 0.000   20 11.435
MQGG69 25/09/2014 Put 50.110 0.060 0.060 0.000   0 0.060
MQGG28 25/09/2014 Call 51.080 10.485 10.485 0.000   0 10.485
MQGG38 25/09/2014 Put 51.080 0.070 0.070 0.000   387 0.070
MQGUB8 25/09/2014 Call 51.090 10.475 10.475 0.000   122 10.475
MQGUA8 25/09/2014 Put 51.090 0.075 0.075 0.000   40 0.075
MQGG58 25/09/2014 Call 52.060 9.530 9.530 0.000   0 9.530
MQGG48 25/09/2014 Put 52.060 0.090 0.090 0.000   50 0.090
MQGUC8 25/09/2014 Call 52.070 9.520 9.520 0.000   0 9.520
MQGUD8 25/09/2014 Put 52.070 0.090 0.090 0.000   152 0.090
MQGG68 25/09/2014 Call 53.050 8.570 8.570 0.000   0 8.570
MQGG78 25/09/2014 Put 53.050 0.115 0.115 0.000   3,156 0.115
MQGUF8 25/09/2014 Call 53.060 8.560 8.560 0.000   120 8.560
MQGUE8 25/09/2014 Put 53.060 0.115 0.115 0.000   164 0.115
MQGG98 25/09/2014 Call 54.030 7.630 7.630 0.000   0 7.630
MQGG88 25/09/2014 Put 54.030 0.150 0.150 0.000   383 0.150
MQGC77 25/09/2014 Call 55.010 6.705 6.705 0.000   360 6.705
MQGC87 25/09/2014 Put 55.010 0.200 0.200 0.000   547 0.200
MQGMJ8 25/09/2014 Call 55.020 6.695 6.695 0.000   931 6.695
MQGMF8 25/09/2014 Put 55.020 0.200 0.200 0.000   530 0.200
MQGLZ7 25/09/2014 Call 55.990 5.795 5.795 0.000   1,349 5.795
MQGM17 25/09/2014 Put 55.990 0.270 0.270 0.000   1,199 0.270
MQGZL8 25/09/2014 Call 56.480 5.350 5.350 0.000   0 5.350
MQGZK8 25/09/2014 Put 56.480 0.315 0.315 0.000   17 0.315
MQGZM8 25/09/2014 Call 56.980 4.905 4.905 0.000   1,342 4.905
MQGZN8 25/09/2014 Put 56.980 0.370 0.370 0.000   136 0.370
MQGX99 25/09/2014 Call 56.990 4.900 4.900 0.000   15 4.900
MQGXA9 25/09/2014 Put 56.990 0.370 0.370 0.000   0 0.370
MQGS67 25/09/2014 Call 57.960 4.070 4.070 0.000   28 4.070
MQGS77 25/09/2014 Put 57.960 0.515 0.515 0.000   158 0.515
MQGTB7 25/09/2014 Call 58.940 3.290 3.290 0.000   805 3.290
MQGTC7 25/09/2014 Put 58.940 0.715 0.715 0.000   1,070 0.715
MQGKK7 25/09/2014 Call 58.950 3.285 3.285 0.000 9 338 3.285
MQGKJ7 25/09/2014 Put 58.950 0.710 0.710 0.000   149 0.710
MQGKL7 25/09/2014 Call 59.490 2.885 2.885 0.000   0 2.885
MQGKM7 25/09/2014 Put 59.490 0.850 0.850 0.800 100 100 0.850
MQGU47 25/09/2014 Call 59.920 2.585 2.585 2.315 1 2,540 2.585
MQGU57 25/09/2014 Put 59.920 0.990 0.990 0.000   56 0.990
MQGKH7 25/09/2014 Call 59.930 2.575 2.575 0.000   222 2.575
MQGKI7 25/09/2014 Put 59.930 0.980 0.980 0.000   85 0.980
MQGUV7 25/09/2014 Call 60.900 1.965 1.965 0.000   391 1.965
MQGV77 25/09/2014 Put 60.900 1.350 1.350 0.000   10 1.350
MQGVA9 25/09/2014 Call 60.910 1.955 1.955 0.000   10 1.955
MQGVB9 25/09/2014 Put 60.910 1.335 1.335 1.440 40 65 1.335
MQGKL8 25/09/2014 Call 61.890 1.435 1.435 1.380 132 410 1.435
MQGKM8 25/09/2014 Put 61.890 1.815 1.815 0.000   0 1.815
MQGVD9 25/09/2014 Call 61.900 1.430 1.430 0.000   0 1.430
MQGVC9 25/09/2014 Put 61.900 1.790 1.790 0.000   35 1.790
MQGLG8 25/09/2014 Call 62.870 1.010 1.010 0.930 14 1,014 1.010
MQGLH8 25/09/2014 Put 62.870 2.370 2.370 0.000   0 2.370
MQGM78 25/09/2014 Call 63.850 0.690 0.690 0.660 7 336 0.690
MQGM68 25/09/2014 Put 63.850 3.040 3.040 0.000   0 3.040
MQGM88 25/09/2014 Call 64.830 0.450 0.450 0.405 50 480 0.450
MQGM98 25/09/2014 Put 64.830 3.805 3.805 0.000   100 3.805
MQGU49 25/09/2014 Call 64.840 0.445 0.445 0.390 10 10 0.445
MQGU39 25/09/2014 Put 64.840 3.725 3.725 0.000   425 3.725
MQGMB8 25/09/2014 Call 65.820 0.280 0.280 0.000   410 0.280
MQGMA8 25/09/2014 Put 65.820 4.660 4.660 0.000   0 4.660
MQGKW9 25/09/2014 Call 66.800 0.165 0.165 0.000   177 0.165
MQGKX9 25/09/2014 Put 66.800 5.575 5.575 0.000   0 5.575
MQGKU9 25/09/2014 Call 67.780 0.095 0.095 0.000   13 0.095
MQGKV9 25/09/2014 Put 67.780 6.530 6.530 0.000   0 6.530
MQGMD8 25/09/2014 Call 68.760 0.060 0.060 0.000   680 0.060
MQGME8 25/09/2014 Put 68.760 7.505 7.505 0.000   0 7.505
MQGJ89 30/10/2014 Call 47.010 14.605 14.605 0.000   31 14.605
MQGJ79 30/10/2014 Put 47.010 0.020 0.020 0.000   10 0.020
MQGJ99 30/10/2014 Call 48.010 13.625 13.625 0.000   47 13.625
MQGJA9 30/10/2014 Put 48.010 0.040 0.040 0.000   0 0.040
MQGJC9 30/10/2014 Call 49.010 12.645 12.645 0.000   0 12.645
MQGJB9 30/10/2014 Put 49.010 0.060 0.060 0.000   62 0.060
MQGIF9 30/10/2014 Call 50.000 11.690 11.690 0.000   0 11.690
MQGIG9 30/10/2014 Put 50.000 0.095 0.095 0.000   6 0.095
MQGGX9 30/10/2014 Call 51.000 10.725 10.725 0.000   0 10.725
MQGGY9 30/10/2014 Put 51.000 0.120 0.120 0.000   63 0.120
MQGGZ9 30/10/2014 Call 52.000 9.775 9.775 0.000   0 9.775
MQGI19 30/10/2014 Put 52.000 0.155 0.155 0.000   20 0.155
MQGGT9 30/10/2014 Call 53.000 8.825 8.825 0.000   0 8.825
MQGGU9 30/10/2014 Put 53.000 0.200 0.200 0.215 100 159 0.200
MQGGV9 30/10/2014 Call 54.000 7.895 7.895 0.000   0 7.895
MQGGW9 30/10/2014 Put 54.000 0.265 0.265 0.000   96 0.265
MQGI29 30/10/2014 Call 55.000 6.985 6.985 0.000   0 6.985
MQGI39 30/10/2014 Put 55.000 0.350 0.350 0.000   689 0.350
MQGI69 30/10/2014 Call 56.000 6.095 6.095 0.000   0 6.095
MQGI79 30/10/2014 Put 56.000 0.465 0.465 0.000   101 0.465
MQGST9 30/10/2014 Call 56.010 6.090 6.090 0.000   0 6.090
MQGSU9 30/10/2014 Put 56.010 0.460 0.460 0.000   572 0.460
MQGSW9 30/10/2014 Call 56.510 5.660 5.660 0.000   0 5.660
MQGSV9 30/10/2014 Put 56.510 0.525 0.525 0.000   0 0.525
MQGI89 30/10/2014 Call 57.000 5.245 5.245 0.000   0 5.245
MQGI99 30/10/2014 Put 57.000 0.610 0.610 0.000   24 0.610
MQGUL9 30/10/2014 Call 57.010 5.240 5.240 0.000   0 5.240
MQGUM9 30/10/2014 Put 57.010 0.605 0.605 0.000   50 0.605
MQGI49 30/10/2014 Call 58.000 4.445 4.445 0.000   0 4.445
MQGI59 30/10/2014 Put 58.000 0.800 0.800 0.000   120 0.800
MQGUQ9 30/10/2014 Call 58.010 4.440 4.440 0.000   54 4.440
MQGUN9 30/10/2014 Put 58.010 0.795 0.795 0.000   0 0.795
MQGIR9 30/10/2014 Call 59.000 3.705 3.705 0.000   60 3.705
MQGIS9 30/10/2014 Put 59.000 1.045 1.045 0.000   115 1.045
MQGUR9 30/10/2014 Call 59.010 3.695 3.695 0.000   230 3.695
MQGUS9 30/10/2014 Put 59.010 1.035 1.035 0.000   200 1.035
MQGIP9 30/10/2014 Call 60.000 3.025 3.025 0.000   473 3.025
MQGIQ9 30/10/2014 Put 60.000 1.360 1.360 0.000   58 1.360
MQGUW9 30/10/2014 Call 60.010 3.015 3.015 0.000   0 3.015
MQGUT9 30/10/2014 Put 60.010 1.340 1.340 0.000   0 1.340
MQGIN9 30/10/2014 Call 61.000 2.420 2.420 0.000   94 2.420
MQGIO9 30/10/2014 Put 61.000 1.750 1.750 0.000   19 1.750
MQGUX9 30/10/2014 Call 61.010 2.410 2.410 0.000   0 2.410
MQGUY9 30/10/2014 Put 61.010 1.720 1.720 0.000   0 1.720
MQGIL9 30/10/2014 Call 62.000 1.885 1.885 0.000   55 1.885
MQGIM9 30/10/2014 Put 62.000 2.220 2.220 0.000   0 2.220
MQGVE9 30/10/2014 Call 62.010 1.880 1.880 0.000   35 1.880
MQGVH9 30/10/2014 Put 62.010 2.180 2.180 0.000   0 2.180
MQGIJ9 30/10/2014 Call 63.000 1.435 1.435 0.000 22 346 1.435
MQGIK9 30/10/2014 Put 63.000 2.785 2.785 0.000   0 2.785
MQGVJ9 30/10/2014 Call 63.010 1.430 1.430 0.000   0 1.430
MQGVI9 30/10/2014 Put 63.010 2.725 2.725 0.000   0 2.725
MQGIH9 30/10/2014 Call 64.000 1.065 1.065 0.000   710 1.065
MQGII9 30/10/2014 Put 64.000 3.435 3.435 0.000   10 3.435
MQGWO9 30/10/2014 Call 64.010 1.060 1.060 0.000   0 1.060
MQGWP9 30/10/2014 Put 64.010 3.355 3.355 0.000   10 3.355
MQGJ59 30/10/2014 Call 65.000 0.770 0.770 0.000   0 0.770
MQGJ69 30/10/2014 Put 65.000 4.165 4.165 0.000   0 4.165
MQGJX9 30/10/2014 Call 66.000 0.545 0.545 0.000   0 0.545
MQGJY9 30/10/2014 Put 66.000 4.970 4.970 0.000   0 4.970
MQGKY9 30/10/2014 Call 67.000 0.375 0.375 0.000   0 0.375
MQGKZ9 30/10/2014 Put 67.000 5.835 5.835 0.000   0 5.835
MQGM79 30/10/2014 Call 68.000 0.255 0.255 0.000   460 0.255
MQGM89 30/10/2014 Put 68.000 6.765 6.765 0.000   0 6.765
MQGWY9 27/11/2014 Call 51.010 9.765 9.765 0.000   0 9.765
MQGWZ9 27/11/2014 Put 51.010 0.275 0.275 0.000   0 0.275
MQGSH9 27/11/2014 Call 52.000 9.855 9.855 0.000   0 9.855
MQGSM9 27/11/2014 Put 52.000 0.390 0.390 0.000   50 0.390
MQGX29 27/11/2014 Call 52.010 8.870 8.870 0.000   0 8.870
MQGX19 27/11/2014 Put 52.010 0.385 0.385 0.000   0 0.385
MQGRZ9 27/11/2014 Call 53.000 8.930 8.930 0.000   0 8.930
MQGS19 27/11/2014 Put 53.000 0.485 0.485 0.000   0 0.485
MQGX39 27/11/2014 Call 53.010 7.985 7.985 0.000   25 7.985
MQGX49 27/11/2014 Put 53.010 0.490 0.490 0.000   0 0.490
MQGQS9 27/11/2014 Call 54.000 8.025 8.025 0.000   0 8.025
MQGQT9 27/11/2014 Put 54.000 0.615 0.615 0.000   0 0.615
MQGX69 27/11/2014 Call 54.010 7.125 7.125 0.000   0 7.125
MQGX59 27/11/2014 Put 54.010 0.610 0.610 0.000   0 0.610
MQGQU9 27/11/2014 Call 55.000 7.145 7.145 0.000   0 7.145
MQGQV9 27/11/2014 Put 55.000 0.770 0.770 0.000   36 0.770
MQGX79 27/11/2014 Call 55.010 6.295 6.295 0.000   0 6.295
MQGX89 27/11/2014 Put 55.010 0.760 0.760 0.000   0 0.760
MQGQW9 27/11/2014 Call 56.000 6.290 6.290 0.000   0 6.290
MQGQX9 27/11/2014 Put 56.000 0.955 0.955 0.000   418 0.955
MQGR79 27/11/2014 Call 57.000 5.475 5.475 0.000   0 5.475
MQGR89 27/11/2014 Put 57.000 1.195 1.195 0.000   36 1.195
MQGQO9 27/11/2014 Call 58.000 4.700 4.700 0.000   60 4.700
MQGQP9 27/11/2014 Put 58.000 1.490 1.490 0.000   36 1.490
MQGQQ9 27/11/2014 Call 59.000 3.985 3.985 0.000   0 3.985
MQGQR9 27/11/2014 Put 59.000 1.840 1.840 0.000   0 1.840
MQGQ29 27/11/2014 Call 60.000 3.330 3.330 0.000   0 3.330
MQGQ39 27/11/2014 Put 60.000 2.255 2.255 0.000   12 2.255
MQGQK9 27/11/2014 Call 61.000 2.740 2.740 0.000   0 2.740
MQGQN9 27/11/2014 Put 61.000 2.745 2.745 0.000   0 2.745
MQGXL9 27/11/2014 Call 61.010 2.295 2.295 0.000   200 2.295
MQGXK9 27/11/2014 Put 61.010 2.725 2.725 0.000   200 2.725
MQGPT9 27/11/2014 Call 62.000 2.215 2.215 0.000   2 2.215
MQGPU9 27/11/2014 Put 62.000 3.295 3.295 0.000   0 3.295
MQGXM9 27/11/2014 Call 62.010 1.840 1.840 0.000   10 1.840
MQGXN9 27/11/2014 Put 62.010 3.270 3.270 0.000   0 3.270
MQGPV9 27/11/2014 Call 63.000 1.755 1.755 0.000   0 1.755
MQGPW9 27/11/2014 Put 63.000 3.905 3.905 0.000   0 3.905
MQGXP9 27/11/2014 Call 63.010 1.450 1.450 0.000   12 1.450
MQGXO9 27/11/2014 Put 63.010 3.880 3.880 0.000   0 3.880
MQGPX9 27/11/2014 Call 64.000 1.370 1.370 0.000   0 1.370
MQGPY9 27/11/2014 Put 64.000 4.575 4.575 0.000   0 4.575
MQGWQ9 27/11/2014 Call 64.010 1.125 1.125 0.000   4 1.125
MQGWR9 27/11/2014 Put 64.010 4.550 4.550 0.000   0 4.550
MQGPZ9 27/11/2014 Call 65.000 1.045 1.045 0.000   0 1.045
MQGQ19 27/11/2014 Put 65.000 5.315 5.315 0.000   0 5.315
MQGR99 27/11/2014 Call 66.000 0.790 0.790 0.000   0 0.790
MQGRF9 27/11/2014 Put 66.000 6.105 6.105 0.000   0 6.105
MQGQY9 27/11/2014 Call 67.000 0.585 0.585 0.000   0 0.585
MQGR69 27/11/2014 Put 67.000 6.930 6.930 0.000   0 6.930
MQGTW9 27/11/2014 Call 68.000 0.425 0.425 0.000   50 0.425
MQGTX9 27/11/2014 Put 68.000 7.790 7.790 0.000   0 7.790
MQGXJ7 18/12/2014 Call 0.010 60.710 60.710 0.000   6,395 60.710
MQGR87 18/12/2014 Call 19.650 41.775 41.775 0.000   0 41.775
MQGR77 18/12/2014 Put 19.650 0.005 0.005 0.000   1,007 0.005
MQGY68 18/12/2014 Call 20.630 40.805 40.805 0.000   0 40.805
MQGY78 18/12/2014 Put 20.630 0.008 0.008 0.000   106 0.008
MQGSM8 18/12/2014 Call 23.590 36.750 36.750 0.000   15 36.750
MQGSL8 18/12/2014 Put 23.590 0.020 0.020 0.000   0 0.020
MQGUW7 18/12/2014 Call 24.560 36.905 36.905 0.000   0 36.905
MQGUX7 18/12/2014 Put 24.560 0.025 0.025 0.000   120 0.025
MQGW58 18/12/2014 Call 26.520 34.960 34.960 0.000   0 34.960
MQGW68 18/12/2014 Put 26.520 0.030 0.030 0.000   20 0.030
MQGW38 18/12/2014 Call 27.510 33.980 33.980 0.000   0 33.980
MQGW48 18/12/2014 Put 27.510 0.035 0.035 0.000   157 0.035
MQGWF8 18/12/2014 Call 28.490 33.010 33.010 0.000   0 33.010
MQGWG8 18/12/2014 Put 28.490 0.035 0.035 0.000   159 0.035
MQGUY7 18/12/2014 Call 29.470 32.035 32.035 0.000   0 32.035
MQGUZ7 18/12/2014 Put 29.470 0.040 0.040 0.000   140 0.040
MQGMD9 18/12/2014 Call 29.480 30.925 30.925 0.000   4 30.925
MQGME9 18/12/2014 Put 29.480 0.040 0.040 0.000   0 0.040
MQGWT8 18/12/2014 Call 30.450 31.065 31.065 0.000   0 31.065
MQGWU8 18/12/2014 Put 30.450 0.040 0.040 0.000   540 0.040
MQGLD9 18/12/2014 Call 31.430 30.090 30.090 0.000   0 30.090
MQGLE9 18/12/2014 Put 31.430 0.040 0.040 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 29.110 29.110 0.000   0 29.110
MQGMO9 18/12/2014 Put 32.420 0.040 0.040 0.000   576 0.040
MQGUF9 18/12/2014 Call 32.430 28.010 28.010 0.000   0 28.010
MQGUG9 18/12/2014 Put 32.430 0.045 0.045 0.000   0 0.045
MQGV17 18/12/2014 Call 34.380 27.165 27.165 0.000   67 27.165
MQGV27 18/12/2014 Put 34.380 0.045 0.045 0.000   545 0.045
MQGUI9 18/12/2014 Call 34.390 26.070 26.070 0.000   10 26.070
MQGUH9 18/12/2014 Put 34.390 0.045 0.045 0.000   0 0.045
MQGXY9 18/12/2014 Call 35.360 26.195 26.195 0.000   0 26.195
MQGXZ9 18/12/2014 Put 35.360 0.050 0.050 0.000   60 0.050
MQGUJ9 18/12/2014 Call 35.370 25.105 25.105 0.000   80 25.105
MQGUK9 18/12/2014 Put 35.370 0.050 0.050 0.000   0 0.050
MQGIY7 18/12/2014 Call 37.330 24.240 24.240 0.000   0 24.240
MQGIZ7 18/12/2014 Put 37.330 0.060 0.060 0.000   37 0.060
MQGNK7 18/12/2014 Call 38.310 23.270 23.270 0.000   0 23.270
MQGNL7 18/12/2014 Put 38.310 0.065 0.065 0.000   10 0.065
MQGV37 18/12/2014 Call 39.290 22.300 22.300 0.000   0 22.300
MQGV47 18/12/2014 Put 39.290 0.070 0.070 0.000   185 0.070
MQGVG7 18/12/2014 Call 41.260 20.350 20.350 0.000   0 20.350
MQGVH7 18/12/2014 Put 41.260 0.090 0.090 0.000   1,350 0.090
MQGP99 18/12/2014 Call 41.270 19.300 19.300 0.000   10 19.300
MQGPK9 18/12/2014 Put 41.270 0.090 0.090 0.000   0 0.090
MQGWJ7 18/12/2014 Call 42.240 19.380 19.380 0.000   0 19.380
MQGWK7 18/12/2014 Put 42.240 0.100 0.100 0.000   287 0.100
MQGPM9 18/12/2014 Call 42.250 18.340 18.340 0.000   16 18.340
MQGPL9 18/12/2014 Put 42.250 0.100 0.100 0.000   0 0.100
MQGGP7 18/12/2014 Call 43.220 18.410 18.410 0.000   0 18.410
MQGGO7 18/12/2014 Put 43.220 0.110 0.110 0.000   90 0.110
MQGV57 18/12/2014 Call 44.200 17.445 17.445 0.000   0 17.445
MQGV67 18/12/2014 Put 44.200 0.130 0.130 0.000   653 0.130
MQGYE8 18/12/2014 Call 44.210 16.420 16.420 0.000   100 16.420
MQGYF8 18/12/2014 Put 44.210 0.130 0.130 0.000   20 0.130
MQGYH8 18/12/2014 Call 44.710 15.930 15.930 0.000   0 15.930
MQGYG8 18/12/2014 Put 44.710 0.140 0.140 0.000   10 0.140
MQGG97 18/12/2014 Call 45.190 16.470 16.470 0.000   0 16.470
MQGG87 18/12/2014 Put 45.190 0.150 0.150 0.000   1,256 0.150
MQGYI8 18/12/2014 Call 45.200 15.455 15.455 0.000   55 15.455
MQGYJ8 18/12/2014 Put 45.200 0.150 0.150 0.000   250 0.150
MQGJO7 18/12/2014 Call 46.170 15.505 15.505 0.000   0 15.505
MQGJN7 18/12/2014 Put 46.170 0.170 0.170 0.000   826 0.170
MQGGQ7 18/12/2014 Call 47.150 14.545 14.545 0.000   0 14.545
MQGGR7 18/12/2014 Put 47.150 0.205 0.205 0.000   702 0.205
MQGM28 18/12/2014 Call 47.640 14.065 14.065 0.000   0 14.065
MQGM38 18/12/2014 Put 47.640 0.225 0.225 0.000   250 0.225
MQGQI8 18/12/2014 Call 47.650 13.095 13.095 0.000   35 13.095
MQGQJ8 18/12/2014 Put 47.650 0.220 0.220 0.000   110 0.220
MQGJP7 18/12/2014 Call 48.130 13.585 13.585 0.000   0 13.585
MQGJQ7 18/12/2014 Put 48.130 0.240 0.240 0.000   256 0.240
MQGQL8 18/12/2014 Call 48.140 12.625 12.625 0.000   0 12.625
MQGQK8 18/12/2014 Put 48.140 0.240 0.240 0.000   20 0.240
MQGLK7 18/12/2014 Call 48.630 13.105 13.105 0.000   0 13.105
MQGLL7 18/12/2014 Put 48.630 0.260 0.260 0.000   0 0.260
MQGQM8 18/12/2014 Call 48.640 12.155 12.155 0.000   0 12.155
MQGQN8 18/12/2014 Put 48.640 0.265 0.265 0.000   220 0.265
MQGGK7 18/12/2014 Call 49.120 12.630 12.630 0.000   0 12.630
MQGGL7 18/12/2014 Put 49.120 0.290 0.290 0.000   476 0.290
MQGGL8 18/12/2014 Call 50.100 11.690 11.690 0.000   100 11.690
MQGGK8 18/12/2014 Put 50.100 0.350 0.350 0.000   319 0.350
MQGMV9 18/12/2014 Call 50.110 10.785 10.785 0.000   40 10.785
MQGMW9 18/12/2014 Put 50.110 0.345 0.345 0.000   120 0.345
MQGMY9 18/12/2014 Call 50.600 10.335 10.335 0.000   0 10.335
MQGMX9 18/12/2014 Put 50.600 0.380 0.380 0.000   0 0.380
MQGGM8 18/12/2014 Call 51.080 10.760 10.760 0.000   265 10.760
MQGGN8 18/12/2014 Put 51.080 0.420 0.420 0.000   915 0.420
MQGMZ9 18/12/2014 Call 51.090 9.890 9.890 0.000   0 9.890
MQGN19 18/12/2014 Put 51.090 0.415 0.415 0.000   0 0.415
MQGN39 18/12/2014 Call 51.580 9.450 9.450 0.000   0 9.450
MQGN29 18/12/2014 Put 51.580 0.460 0.460 0.000   0 0.460
MQGGP8 18/12/2014 Call 52.060 9.845 9.845 0.000   67 9.845
MQGGO8 18/12/2014 Put 52.060 0.510 0.510 0.000   218 0.510
MQGN49 18/12/2014 Call 52.560 8.585 8.585 0.000   0 8.585
MQGN59 18/12/2014 Put 52.560 0.560 0.560 0.000   65 0.560
MQGGQ8 18/12/2014 Call 53.050 8.935 8.935 0.000   108 8.935
MQGGR8 18/12/2014 Put 53.050 0.625 0.625 0.000   360 0.625
MQGGT8 18/12/2014 Call 54.030 8.060 8.060 0.000   132 8.060
MQGGS8 18/12/2014 Put 54.030 0.755 0.755 0.000   167 0.755
MQGC97 18/12/2014 Call 55.010 7.210 7.210 0.000   70 7.210
MQGCF7 18/12/2014 Put 55.010 0.935 0.935 0.000   456 0.935
MQGMG9 18/12/2014 Call 55.510 6.140 6.140 0.000   0 6.140
MQGMF9 18/12/2014 Put 55.510 1.020 1.020 0.000   820 1.020
MQGCO9 18/12/2014 Call 55.990 6.380 6.380 0.000   404 6.380
MQGCN9 18/12/2014 Put 55.990 1.140 1.140 0.000   417 1.140
MQGMH9 18/12/2014 Call 56.000 5.760 5.760 0.000   0 5.760
MQGMI9 18/12/2014 Put 56.000 1.125 1.125 0.000   93 1.125
MQGMK9 18/12/2014 Call 56.490 5.395 5.395 0.000   0 5.395
MQGMJ9 18/12/2014 Put 56.490 1.245 1.245 0.000   0 1.245
MQGCP9 18/12/2014 Call 56.980 5.595 5.595 0.000   788 5.595
MQGCQ9 18/12/2014 Put 56.980 1.390 1.390 0.000   52 1.390
MQGP29 18/12/2014 Call 56.990 5.030 5.030 0.000   0 5.030
MQGP19 18/12/2014 Put 56.990 1.375 1.375 0.000   0 1.375
MQGCS9 18/12/2014 Call 57.960 4.855 4.855 0.000   130 4.855
MQGCR9 18/12/2014 Put 57.960 1.695 1.695 0.000   110 1.695
MQGNT9 18/12/2014 Call 57.970 4.350 4.350 0.000   50 4.350
MQGNS9 18/12/2014 Put 57.970 1.665 1.665 2.100 350 759 1.665
MQGDR8 18/12/2014 Call 58.940 4.155 4.155 0.000   103 4.155
MQGDS8 18/12/2014 Put 58.940 2.040 2.040 0.000   180 2.040
MQGCO8 18/12/2014 Call 59.920 3.520 3.520 0.000   278 3.520
MQGCP8 18/12/2014 Put 59.920 2.440 2.440 0.000   13 2.440
MQGCR8 18/12/2014 Call 60.900 2.945 2.945 0.000   65 2.945
MQGCQ8 18/12/2014 Put 60.900 2.910 2.910 0.000   33 2.910
MQGCS8 18/12/2014 Call 61.890 2.420 2.420 0.000   20 2.420
MQGCT8 18/12/2014 Put 61.890 3.440 3.440 0.000   0 3.440
MQGSX9 18/12/2014 Call 61.900 2.165 2.165 0.000   10 2.165
MQGSY9 18/12/2014 Put 61.900 3.390 3.390 0.000   10 3.390
MQGCV8 18/12/2014 Call 62.870 1.960 1.960 0.000   110 1.960
MQGCU8 18/12/2014 Put 62.870 4.015 4.015 0.000   0 4.015
MQGT19 18/12/2014 Call 62.880 1.760 1.760 0.000   0 1.760
MQGSZ9 18/12/2014 Put 62.880 3.965 3.965 0.000   0 3.965
MQGCW8 18/12/2014 Call 63.850 1.580 1.580 1.500 20 32 1.580
MQGCX8 18/12/2014 Put 63.850 4.675 4.675 0.000   366 4.675
MQGCZ8 18/12/2014 Call 64.830 1.255 1.255 0.000   10 1.255
MQGCY8 18/12/2014 Put 64.830 5.385 5.385 0.000   108 5.385
MQGJZ9 18/12/2014 Call 65.820 0.980 0.980 0.000   122 0.980
MQGK19 18/12/2014 Put 65.820 6.145 6.145 0.000   0 6.145
MQGL19 18/12/2014 Call 66.800 0.760 0.760 0.000   21 0.760
MQGL29 18/12/2014 Put 66.800 6.960 6.960 0.000   0 6.960
MQGL39 18/12/2014 Call 67.780 0.595 0.595 0.000   0 0.595
MQGL49 18/12/2014 Put 67.780 7.795 7.795 0.000   0 7.795
MQGJN8 18/12/2014 Call 78.590 0.030 0.030 0.000   216 0.030
MQGJO8 18/12/2014 Put 78.590 18.020 18.020 0.000   1,277 18.020
MQGMU9 18/12/2014 Call 78.600 0.030 0.030 0.000   0 0.030
MQGMT9 18/12/2014 Put 78.600 17.860 17.860 0.000   37 17.860
MQGJQ8 18/12/2014 Call 84.480 0.006 0.006 0.000   1,047 0.006
MQGJP8 18/12/2014 Put 84.480 23.830 23.830 0.000   1,007 23.830
MQGD88 18/12/2014 Call 88.410 0.002 0.002 0.000   450 0.002
MQGD78 18/12/2014 Put 88.410 27.740 27.740 0.000   450 27.740
MQGEV9 26/03/2015 Call 0.010 61.135 61.135 0.000   0 61.135
MQGNU9 26/03/2015 Call 39.300 21.520 21.520 0.000   190 21.520
MQGNV9 26/03/2015 Put 39.300 0.085 0.085 0.000   0 0.085
MQGT79 26/03/2015 Call 42.250 18.690 18.690 0.000   0 18.690
MQGT29 26/03/2015 Put 42.250 0.210 0.210 0.000   0 0.210
MQGRS8 26/03/2015 Call 43.220 18.425 18.425 0.000   0 18.425
MQGRT8 26/03/2015 Put 43.220 0.275 0.275 0.000   46 0.275
MQGK59 26/03/2015 Call 43.230 17.765 17.765 0.000   49 17.765
MQGK49 26/03/2015 Put 43.230 0.270 0.270 0.000   0 0.270
MQGK99 26/03/2015 Call 45.200 15.905 15.905 0.000   15 15.905
MQGK89 26/03/2015 Put 45.200 0.350 0.350 0.000   600 0.350
MQGRW8 26/03/2015 Call 46.170 15.555 15.555 0.000   50 15.555
MQGRX8 26/03/2015 Put 46.170 0.400 0.400 0.000   0 0.400
MQGKA9 26/03/2015 Call 46.180 14.995 14.995 0.000   25 14.995
MQGKB9 26/03/2015 Put 46.180 0.395 0.395 0.000   100 0.395
MQGTG8 26/03/2015 Call 47.150 14.615 14.615 0.000   0 14.615
MQGTH8 26/03/2015 Put 47.150 0.450 0.450 0.000   0 0.450
MQGKD9 26/03/2015 Call 47.160 14.090 14.090 0.000   0 14.090
MQGKC9 26/03/2015 Put 47.160 0.450 0.450 0.000   350 0.450
MQGXA8 26/03/2015 Call 48.130 13.685 13.685 0.000   50 13.685
MQGXB8 26/03/2015 Put 48.130 0.520 0.520 0.000   250 0.520
MQGG39 26/03/2015 Call 48.630 13.215 13.215 0.000   0 13.215
MQGG49 26/03/2015 Put 48.630 0.560 0.560 0.000   0 0.560
MQGZB8 26/03/2015 Call 49.120 12.760 12.760 0.000   0 12.760
MQGZC8 26/03/2015 Put 49.120 0.605 0.605 0.000   0 0.605
MQGDR9 26/03/2015 Call 50.100 11.855 11.855 0.000   0 11.855
MQGDS9 26/03/2015 Put 50.100 0.690 0.690 0.000   0 0.690
MQGN69 26/03/2015 Call 50.110 11.455 11.455 0.000   0 11.455
MQGN79 26/03/2015 Put 50.110 0.690 0.690 0.000   100 0.690
MQGN99 26/03/2015 Call 50.600 11.030 11.030 0.000   0 11.030
MQGN89 26/03/2015 Put 50.600 0.740 0.740 0.000   0 0.740
MQGBI9 26/03/2015 Call 51.080 10.965 10.965 0.000   0 10.965
MQGBJ9 26/03/2015 Put 51.080 0.810 0.810 0.000   0 0.810
MQGNK9 26/03/2015 Call 51.090 10.605 10.605 0.000   0 10.605
MQGNL9 26/03/2015 Put 51.090 0.795 0.795 0.000   0 0.795
MQGNN9 26/03/2015 Call 51.580 10.190 10.190 0.000   0 10.190
MQGNM9 26/03/2015 Put 51.580 0.855 0.855 0.000   0 0.855
MQGDT9 26/03/2015 Call 52.060 10.090 10.090 0.000   0 10.090
MQGDU9 26/03/2015 Put 52.060 0.935 0.935 0.000   6 0.935
MQGJM9 26/03/2015 Call 52.070 9.775 9.775 0.000   30 9.775
MQGJL9 26/03/2015 Put 52.070 0.920 0.920 0.000   30 0.920
MQGNO9 26/03/2015 Call 52.560 9.365 9.365 0.000   0 9.365
MQGNP9 26/03/2015 Put 52.560 0.990 0.990 0.000   0 0.990
MQGCI7 26/03/2015 Call 53.050 9.230 9.230 0.000   0 9.230
MQGCJ7 26/03/2015 Put 53.050 1.090 1.090 0.000   120 1.090
MQGJN9 26/03/2015 Call 53.060 8.955 8.955 0.000   0 8.955
MQGJO9 26/03/2015 Put 53.060 1.070 1.070 0.000   0 1.070
MQGDZ9 26/03/2015 Call 54.030 8.410 8.410 0.000   0 8.410
MQGE19 26/03/2015 Put 54.030 1.265 1.265 0.000   0 1.265
MQGJQ9 26/03/2015 Call 54.040 8.170 8.170 0.000   0 8.170
MQGJP9 26/03/2015 Put 54.040 1.240 1.240 0.000   0 1.240
MQGCG7 26/03/2015 Call 55.010 7.615 7.615 0.000   80 7.615
MQGCH7 26/03/2015 Put 55.010 1.480 1.480 0.000   20 1.480
MQGDP9 26/03/2015 Call 55.990 6.865 6.865 0.000   3 6.865
MQGDQ9 26/03/2015 Put 55.990 1.725 1.725 0.000   5 1.725
MQGFH7 26/03/2015 Call 56.980 6.140 6.140 0.000   50 6.140
MQGFI7 26/03/2015 Put 56.980 2.025 2.025 0.000   500 2.025
MQGNY9 26/03/2015 Call 56.990 6.005 6.005 0.000   0 6.005
MQGNZ9 26/03/2015 Put 56.990 1.975 1.975 0.000   0 1.975
MQGDX9 26/03/2015 Call 57.960 5.465 5.465 0.000   0 5.465
MQGDY9 26/03/2015 Put 57.960 2.350 2.350 0.000   20 2.350
MQGNX9 26/03/2015 Call 57.970 5.355 5.355 0.000   21 5.355
MQGNW9 26/03/2015 Put 57.970 2.295 2.295 3.250 350 376 2.295
MQGMQ7 26/03/2015 Call 58.940 4.835 4.835 0.000   0 4.835
MQGMR7 26/03/2015 Put 58.940 2.735 2.735 0.000   10 2.735
MQGE29 26/03/2015 Call 59.920 4.245 4.245 0.000   0 4.245
MQGE39 26/03/2015 Put 59.920 3.145 3.145 0.000   10 3.145
MQGTD7 26/03/2015 Call 60.900 3.715 3.715 0.000   0 3.715
MQGTE7 26/03/2015 Put 60.900 3.625 3.625 0.000   0 3.625
MQGE49 26/03/2015 Call 61.890 3.210 3.210 0.000   0 3.210
MQGE59 26/03/2015 Put 61.890 4.125 4.125 0.000   0 4.125
MQGYE7 26/03/2015 Call 62.870 2.790 2.790 0.000   0 2.790
MQGYF7 26/03/2015 Put 62.870 4.700 4.700 0.000   72 4.700
MQGDN9 26/03/2015 Call 63.850 2.395 2.395 0.000   0 2.395
MQGDO9 26/03/2015 Put 63.850 5.295 5.295 0.000   0 5.295
MQGTZ8 26/03/2015 Call 64.830 2.060 2.060 0.000   40 2.060
MQGU18 26/03/2015 Put 64.830 5.955 5.955 0.000   0 5.955
MQGK29 26/03/2015 Call 65.820 1.735 1.735 0.000   0 1.735
MQGK39 26/03/2015 Put 65.820 6.640 6.640 0.000   0 6.640
MQGL79 26/03/2015 Call 66.800 1.435 1.435 0.000   0 1.435
MQGL89 26/03/2015 Put 66.800 7.370 7.370 0.000   0 7.370
MQGL59 26/03/2015 Call 67.780 1.175 1.175 0.000   51 1.175
MQGL69 26/03/2015 Put 67.780 8.090 8.090 0.000   0 8.090
MQGWH9 25/06/2015 Call 0.010 59.650 59.650 0.000   0 59.650
MQGCV9 25/06/2015 Call 23.580 37.875 37.875 0.000   0 37.875
MQGCW9 25/06/2015 Put 23.580 0.050 0.050 0.000   56 0.050
MQGCJ9 25/06/2015 Call 24.560 36.905 36.905 0.000   0 36.905
MQGCK9 25/06/2015 Put 24.560 0.055 0.055 0.000   54 0.055
MQGCL9 25/06/2015 Call 25.540 35.930 35.930 0.000   0 35.930
MQGCM9 25/06/2015 Put 25.540 0.060 0.060 0.000   8 0.060
MQGD29 25/06/2015 Call 26.520 34.960 34.960 0.000   0 34.960
MQGD39 25/06/2015 Put 26.520 0.065 0.065 0.000   28 0.065
MQGCZ9 25/06/2015 Call 28.490 33.005 33.005 0.000   0 33.005
MQGD19 25/06/2015 Put 28.490 0.075 0.075 0.000   2 0.075
MQGCX9 25/06/2015 Call 29.470 32.035 32.035 0.000   0 32.035
MQGCY9 25/06/2015 Put 29.470 0.085 0.085 0.000   20 0.085
MQGDV9 25/06/2015 Call 30.450 31.060 31.060 0.000   0 31.060
MQGDW9 25/06/2015 Put 30.450 0.095 0.095 0.000   24 0.095
MQGJG9 25/06/2015 Call 34.380 27.160 27.160 0.000   0 27.160
MQGJF9 25/06/2015 Put 34.380 0.165 0.165 0.000   150 0.165
MQGWL7 25/06/2015 Call 42.240 19.375 19.375 0.000   0 19.375
MQGWM7 25/06/2015 Put 42.240 0.490 0.490 0.000   200 0.490
MQGS38 25/06/2015 Call 46.170 15.550 15.550 0.000   0 15.550
MQGS48 25/06/2015 Put 46.170 0.800 0.800 0.000 350 350 0.800
MQGTI8 25/06/2015 Call 47.150 14.620 14.620 0.000   0 14.620
MQGTJ8 25/06/2015 Put 47.150 0.920 0.920 0.000   0 0.920
MQGXC8 25/06/2015 Call 48.130 13.705 13.705 0.000   0 13.705
MQGXD8 25/06/2015 Put 48.130 1.040 1.040 0.000 350 350 1.040
MQGZD8 25/06/2015 Call 49.120 12.800 12.800 0.000   186 12.800
MQGZE8 25/06/2015 Put 49.120 1.170 1.170 0.000   0 1.170
MQGBK9 25/06/2015 Call 51.080 11.085 11.085 0.000   0 11.085
MQGBL9 25/06/2015 Put 51.080 1.505 1.505 0.000   0 1.505
MQGWK9 25/06/2015 Call 52.060 10.270 10.270 0.000   0 10.270
MQGWL9 25/06/2015 Put 52.060 1.715 1.715 0.000   0 1.715
MQGCK7 25/06/2015 Call 53.050 9.470 9.470 0.000   0 9.470
MQGCL7 25/06/2015 Put 53.050 1.950 1.950 0.000   390 1.950
MQGVM9 25/06/2015 Call 54.030 8.705 8.705 0.000   0 8.705
MQGVN9 25/06/2015 Put 54.030 2.205 2.205 0.000   0 2.205
MQGCM7 25/06/2015 Call 55.010 7.975 7.975 0.000   0 7.975
MQGCN7 25/06/2015 Put 55.010 2.515 2.515 0.000   150 2.515
MQGVK9 25/06/2015 Call 55.990 7.275 7.275 0.000   0 7.275
MQGVL9 25/06/2015 Put 55.990 2.835 2.835 0.000   750 2.835
MQGFP7 25/06/2015 Call 56.980 6.610 6.610 0.000   1,000 6.610
MQGFQ7 25/06/2015 Put 56.980 3.225 3.225 0.000   250 3.225
MQGVO9 25/06/2015 Call 57.960 5.985 5.985 0.000   0 5.985
MQGVP9 25/06/2015 Put 57.960 3.615 3.615 0.000   0 3.615
MQGMS7 25/06/2015 Call 58.940 5.405 5.405 0.000   0 5.405
MQGMT7 25/06/2015 Put 58.940 4.060 4.060 0.000   1,000 4.060
MQGVW9 25/06/2015 Call 59.920 4.855 4.855 0.000   50 4.855
MQGVX9 25/06/2015 Put 59.920 4.530 4.530 0.000   50 4.530
MQGTF7 25/06/2015 Call 60.900 4.345 4.345 0.000   15 4.345
MQGTG7 25/06/2015 Put 60.900 5.035 5.035 0.000   200 5.035
MQGVU9 25/06/2015 Call 61.890 3.865 3.865 0.000   0 3.865
MQGVV9 25/06/2015 Put 61.890 5.590 5.590 0.000   0 5.590
MQGYG7 25/06/2015 Call 62.870 3.425 3.425 0.000   250 3.425
MQGYH7 25/06/2015 Put 62.870 6.155 6.155 0.000   0 6.155
MQGVS9 25/06/2015 Call 63.850 3.020 3.020 0.000   0 3.020
MQGVT9 25/06/2015 Put 63.850 6.785 6.785 0.000   0 6.785
MQGU28 25/06/2015 Call 64.830 2.655 2.655 0.000   0 2.655
MQGU38 25/06/2015 Put 64.830 7.420 7.420 0.000   0 7.420
MQGVQ9 25/06/2015 Call 65.820 2.315 2.315 0.000   0 2.315
MQGVR9 25/06/2015 Put 65.820 8.115 8.115 0.000   0 8.115
MQGFO9 25/06/2015 Call 66.800 2.010 2.010 0.000   3 2.010
MQGFP9 25/06/2015 Put 66.800 8.810 8.810 0.000   0 8.810
MQGWI9 25/06/2015 Call 67.780 1.740 1.740 0.000   50 1.740
MQGWJ9 25/06/2015 Put 67.780 9.515 9.515 0.000   0 9.515
MQGL99 25/06/2015 Call 68.760 1.515 1.515 0.000   0 1.515
MQGLA9 25/06/2015 Put 68.760 10.205 10.205 0.000   0 10.205
MQGJZ7 24/09/2015 Call 46.170 16.120 16.120 0.000   0 16.120
MQGK17 24/09/2015 Put 46.170 1.285 1.285 0.000   0 1.285
MQGK47 24/09/2015 Call 47.150 15.325 15.325 0.000   0 15.325
MQGK57 24/09/2015 Put 47.150 1.475 1.475 0.000   0 1.475
MQGK27 24/09/2015 Call 48.130 14.535 14.535 0.000   0 14.535
MQGK37 24/09/2015 Put 48.130 1.700 1.700 0.000   0 1.700
MQGKA7 24/09/2015 Call 49.120 13.765 13.765 0.000   0 13.765
MQGKB7 24/09/2015 Put 49.120 1.925 1.925 0.000   0 1.925
MQGK67 24/09/2015 Call 51.080 12.335 12.335 0.000   0 12.335
MQGK77 24/09/2015 Put 51.080 2.470 2.470 0.000   0 2.470
MQGKC7 24/09/2015 Call 53.050 11.000 11.000 0.000   0 11.000
MQGKD7 24/09/2015 Put 53.050 3.090 3.090 0.000   0 3.090
MQGK87 24/09/2015 Call 55.010 9.740 9.740 0.000   0 9.740
MQGK97 24/09/2015 Put 55.010 3.800 3.800 0.000   0 3.800
MQGM27 24/09/2015 Call 56.980 8.630 8.630 0.000   0 8.630
MQGM37 24/09/2015 Put 56.980 4.630 4.630 0.000   500 4.630
MQGMU7 24/09/2015 Call 58.940 7.585 7.585 0.000   0 7.585
MQGMV7 24/09/2015 Put 58.940 5.535 5.535 0.000   0 5.535
MQGTH7 24/09/2015 Call 60.900 6.650 6.650 0.000   0 6.650
MQGTI7 24/09/2015 Put 60.900 6.540 6.540 0.000   0 6.540
MQGYI7 24/09/2015 Call 62.870 5.795 5.795 0.000   0 5.795
MQGYJ7 24/09/2015 Put 62.870 7.665 7.665 0.000   0 7.665
MQGU48 24/09/2015 Call 64.830 5.020 5.020 0.000   0 5.020
MQGU58 24/09/2015 Put 64.830 8.850 8.850 0.000   0 8.850
MQGFQ9 24/09/2015 Call 66.800 4.345 4.345 0.000   0 4.345
MQGFR9 24/09/2015 Put 66.800 10.150 10.150 0.000   0 10.150
MQGLH9 24/09/2015 Call 68.760 3.720 3.720 0.000   0 3.720
MQGLI9 24/09/2015 Put 68.760 11.520 11.520 0.000   0 11.520
MQGS27 17/12/2015 Call 40.280 21.440 21.440 0.000   0 21.440
MQGS37 17/12/2015 Put 40.280 0.915 0.915 0.000   10 0.915
MQGZJ7 17/12/2015 Call 43.220 18.770 18.770 0.000   0 18.770
MQGZK7 17/12/2015 Put 43.220 1.405 1.405 0.000   500 1.405
MQGSB8 17/12/2015 Call 46.170 16.310 16.310 0.000   0 16.310
MQGSC8 17/12/2015 Put 46.170 2.055 2.055 0.000   0 2.055
MQGTK8 17/12/2015 Call 47.150 15.545 15.545 0.000   0 15.545
MQGTL8 17/12/2015 Put 47.150 2.295 2.295 0.000   0 2.295
MQGXF8 17/12/2015 Call 48.130 14.805 14.805 0.000   0 14.805
MQGXG8 17/12/2015 Put 48.130 2.585 2.585 0.000   0 2.585
MQGZF8 17/12/2015 Call 49.120 14.085 14.085 0.000   0 14.085
MQGZG8 17/12/2015 Put 49.120 2.880 2.880 0.000   0 2.880
MQGBM9 17/12/2015 Call 51.080 12.735 12.735 0.000   0 12.735
MQGBO9 17/12/2015 Put 51.080 3.520 3.520 0.000   500 3.520
MQGCO7 17/12/2015 Call 53.050 11.470 11.470 0.000   0 11.470
MQGCP7 17/12/2015 Put 53.050 4.245 4.245 0.000   0 4.245
MQGCQ7 17/12/2015 Call 55.010 10.340 10.340 0.000   0 10.340
MQGCR7 17/12/2015 Put 55.010 5.065 5.065 0.000   0 5.065
MQGFR7 17/12/2015 Call 56.980 9.250 9.250 0.000   0 9.250
MQGFS7 17/12/2015 Put 56.980 5.935 5.935 0.000   0 5.935
MQGLT7 17/12/2015 Call 58.940 8.315 8.315 0.000   0 8.315
MQGLS7 17/12/2015 Put 58.940 6.935 6.935 0.000   0 6.935
MQGTJ7 17/12/2015 Call 60.900 7.400 7.400 0.000   0 7.400
MQGTK7 17/12/2015 Put 60.900 7.960 7.960 0.000   0 7.960
MQGYK7 17/12/2015 Call 62.870 6.620 6.620 0.000   0 6.620
MQGYL7 17/12/2015 Put 62.870 9.120 9.120 0.000   0 9.120
MQGU68 17/12/2015 Call 64.830 5.870 5.870 0.000   0 5.870
MQGU78 17/12/2015 Put 64.830 10.300 10.300 0.000   0 10.300
MQGFS9 17/12/2015 Call 66.800 5.220 5.220 0.000   0 5.220
MQGFT9 17/12/2015 Put 66.800 11.595 11.595 0.000   0 11.595
MQGLU7 17/12/2015 Call 68.760 4.615 4.615 0.000   0 4.615
MQGLW7 17/12/2015 Put 68.760 12.915 12.915 0.000   0 12.915
MQGFW9 23/03/2016 Call 49.000 13.250 13.250 0.000   0 13.250
MQGFX9 23/03/2016 Put 49.000 0.040 0.040 0.000   0 0.040
MQGEP9 23/03/2016 Call 50.000 12.460 12.460 0.000   0 12.460
MQGEQ9 23/03/2016 Put 50.000 0.075 0.075 0.000   0 0.075
MQGEH9 23/03/2016 Call 52.000 10.985 10.985 0.000   0 10.985
MQGEI9 23/03/2016 Put 52.000 0.195 0.195 0.000   0 0.195
MQGET9 23/03/2016 Call 54.000 9.630 9.630 0.000   0 9.630
MQGEU9 23/03/2016 Put 54.000 0.450 0.450 0.000   0 0.450
MQGEJ9 23/03/2016 Call 56.000 8.445 8.445 0.000   0 8.445
MQGEK9 23/03/2016 Put 56.000 0.905 0.905 0.000   0 0.905
MQGEF9 23/03/2016 Call 58.000 7.375 7.375 0.000   0 7.375
MQGEG9 23/03/2016 Put 58.000 1.610 1.610 0.000   0 1.610
MQGE69 23/03/2016 Call 60.000 6.410 6.410 0.000   0 6.410
MQGE79 23/03/2016 Put 60.000 2.600 2.600 0.000   0 2.600
MQGE89 23/03/2016 Call 62.000 5.580 5.580 0.000   0 5.580
MQGE99 23/03/2016 Put 62.000 3.850 3.850 0.000   0 3.850
MQGER9 23/03/2016 Call 64.000 4.805 4.805 0.000   0 4.805
MQGES9 23/03/2016 Put 64.000 5.330 5.330 0.000   0 5.330
MQGEN9 23/03/2016 Call 66.000 4.170 4.170 0.000   0 4.170
MQGEO9 23/03/2016 Put 66.000 6.990 6.990 0.000   0 6.990
MQGLJ9 23/03/2016 Call 68.000 3.580 3.580 0.000   0 3.580
MQGLK9 23/03/2016 Put 68.000 8.770 8.770 0.000   0 8.770
MQGU59 23/03/2016 Call 70.000 3.085 3.085 0.000   0 3.085
MQGUC9 23/03/2016 Put 70.000 10.620 10.620 0.000   0 10.620
MQGSQ9 23/06/2016 Call 35.360 26.190 26.190 0.000   30 26.190
MQGSR9 23/06/2016 Put 35.360 0.805 0.805 0.000   18 0.805
MQGS99 23/06/2016 Call 40.280 21.515 21.515 0.000   0 21.515
MQGSA9 23/06/2016 Put 40.280 1.560 1.560 0.000   4 1.560
MQGRS9 23/06/2016 Call 43.220 18.945 18.945 0.000   136 18.945
MQGRT9 23/06/2016 Put 43.220 2.195 2.195 0.000   0 2.195
MQGS79 23/06/2016 Call 45.190 17.370 17.370 0.000   0 17.370
MQGS89 23/06/2016 Put 45.190 2.700 2.700 0.000   6 2.700
MQGTT9 23/06/2016 Call 46.170 16.610 16.610 0.000   0 16.610
MQGTU9 23/06/2016 Put 46.170 2.980 2.980 0.000   0 2.980
MQGTR9 23/06/2016 Call 47.150 15.880 15.880 0.000   0 15.880
MQGTS9 23/06/2016 Put 47.150 3.255 3.255 0.000   24 3.255
MQGUA9 23/06/2016 Call 48.130 15.200 15.200 0.000   0 15.200
MQGUB9 23/06/2016 Put 48.130 3.565 3.565 0.000   0 3.565
MQGUU9 23/06/2016 Call 49.120 14.515 14.515 0.000   0 14.515
MQGUV9 23/06/2016 Put 49.120 3.910 3.910 0.000   0 3.910
MQGBF7 23/06/2016 Call 51.080 13.230 13.230 0.000   0 13.230
MQGBG7 23/06/2016 Put 51.080 4.595 4.595 0.000   0 4.595
MQGCU7 23/06/2016 Call 53.050 12.065 12.065 0.000   0 12.065
MQGCV7 23/06/2016 Put 53.050 5.400 5.400 0.000   0 5.400
MQGCS7 23/06/2016 Call 55.010 10.945 10.945 0.000   0 10.945
MQGCT7 23/06/2016 Put 55.010 6.220 6.220 0.000   0 6.220
MQGFT7 23/06/2016 Call 56.980 9.950 9.950 0.000   0 9.950
MQGFU7 23/06/2016 Put 56.980 7.170 7.170 0.000   35 7.170
MQGMW7 23/06/2016 Call 58.940 8.990 8.990 0.000   0 8.990
MQGMX7 23/06/2016 Put 58.940 8.130 8.130 0.000   0 8.130
MQGTL7 23/06/2016 Call 60.900 8.140 8.140 0.000   0 8.140
MQGTM7 23/06/2016 Put 60.900 9.210 9.210 0.000   0 9.210
MQGYM7 23/06/2016 Call 62.870 7.335 7.335 0.000   0 7.335
MQGYN7 23/06/2016 Put 62.870 10.315 10.315 0.000   0 10.315
MQGU88 23/06/2016 Call 64.830 6.590 6.590 0.000   0 6.590
MQGU98 23/06/2016 Put 64.830 11.520 11.520 0.000   0 11.520
MQGFU9 23/06/2016 Call 66.800 5.930 5.930 0.000   0 5.930
MQGFV9 23/06/2016 Put 66.800 12.760 12.760 0.000   0 12.760
MQGLL9 23/06/2016 Call 68.760 5.305 5.305 0.000   0 5.305
MQGLM9 23/06/2016 Put 68.760 14.080 14.080 0.000   0 14.080
MQGM48 22/12/2016 Call 47.000 15.055 15.055 0.000   0 15.055
MQGM58 22/12/2016 Put 47.000 3.425 3.425 0.000   3 3.425
MQGME7 22/12/2016 Call 48.000 14.250 14.250 0.000   0 14.250
MQGMF7 22/12/2016 Put 48.000 3.765 3.765 0.000   0 3.765
MQGLQ7 22/12/2016 Call 49.000 13.470 13.470 0.000   0 13.470
MQGLR7 22/12/2016 Put 49.000 4.105 4.105 0.000   0 4.105
MQGR67 22/12/2016 Call 50.000 12.730 12.730 0.000   0 12.730
MQGR97 22/12/2016 Put 50.000 4.450 4.450 0.000   0 4.450
MQGTN7 22/12/2016 Call 52.000 11.370 11.370 0.000   0 11.370
MQGTO7 22/12/2016 Put 52.000 5.260 5.260 0.000   0 5.260
MQGUG7 22/12/2016 Call 54.000 10.140 10.140 0.000   0 10.140
MQGUH7 22/12/2016 Put 54.000 6.080 6.080 0.000   0 6.080
MQGTP7 22/12/2016 Call 56.000 9.055 9.055 0.000   0 9.055
MQGTQ7 22/12/2016 Put 56.000 7.035 7.035 0.000   4 7.035
MQGLO7 22/12/2016 Call 58.000 8.050 8.050 0.000   0 8.050
MQGLP7 22/12/2016 Put 58.000 8.000 8.000 0.000   8 8.000
MQGLM7 22/12/2016 Call 60.000 7.195 7.195 0.000   0 7.195
MQGLN7 22/12/2016 Put 60.000 9.095 9.095 0.000   0 9.095
MQGMC7 22/12/2016 Call 62.000 6.375 6.375 0.000   0 6.375
MQGMD7 22/12/2016 Put 62.000 10.195 10.195 0.000   0 10.195
MQGKT8 22/12/2016 Call 64.000 5.690 5.690 0.000   0 5.690
MQGKU8 22/12/2016 Put 64.000 11.415 11.415 0.000   0 11.415
MQGC99 22/12/2016 Call 66.000 5.040 5.040 0.000   0 5.040
MQGCF9 22/12/2016 Put 66.000 12.650 12.650 0.000   0 12.650
MQGLN9 22/12/2016 Call 68.000 4.480 4.480 0.000   0 4.480
MQGLO9 22/12/2016 Put 68.000 13.980 13.980 0.000   0 13.980
MQGUD9 22/12/2016 Call 70.000 3.980 3.980 0.000   0 3.980
MQGUE9 22/12/2016 Put 70.000 15.335 15.335 0.000   0 15.335
MQGWM9 29/06/2017 Call 50.000 11.970 11.970 0.000   0 11.970
MQGWN9 29/06/2017 Put 50.000 5.340 5.340 0.000   4 5.340
MQGW19 29/06/2017 Call 52.000 10.360 10.360 0.000   0 10.360
MQGW29 29/06/2017 Put 52.000 5.980 5.980 0.000   0 5.980
MQGW59 29/06/2017 Call 54.000 8.965 8.965 0.000   0 8.965
MQGW69 29/06/2017 Put 54.000 6.735 6.735 0.000   0 6.735
MQGW79 29/06/2017 Call 56.000 7.745 7.745 0.000   0 7.745
MQGW89 29/06/2017 Put 56.000 7.490 7.490 0.000   0 7.490
MQGW99 29/06/2017 Call 58.000 6.680 6.680 0.000   0 6.680
MQGWA9 29/06/2017 Put 58.000 8.365 8.365 0.000   30 8.365
MQGWB9 29/06/2017 Call 60.000 5.770 5.770 0.000   0 5.770
MQGWC9 29/06/2017 Put 60.000 9.250 9.250 0.000   0 9.250
MQGWF9 29/06/2017 Call 62.000 4.975 4.975 0.000   0 4.975
MQGWG9 29/06/2017 Put 62.000 10.250 10.250 0.000   0 10.250
MQGVY9 29/06/2017 Call 64.000 4.290 4.290 0.000   0 4.290
MQGVZ9 29/06/2017 Put 64.000 11.290 11.290 0.000   0 11.290
MQGWD9 29/06/2017 Call 66.000 3.690 3.690 0.000   0 3.690
MQGWE9 29/06/2017 Put 66.000 12.410 12.410 0.000   0 12.410
MQGW39 29/06/2017 Call 68.000 3.175 3.175 0.000   0 3.175
MQGW49 29/06/2017 Put 68.000 13.620 13.620 0.000   0 13.620
MQGYC9 29/06/2017 Call 70.000            
MQGYD9 29/06/2017 Put 70.000            

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.