Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MQG * 58.230 Up 0.190 58.160 58.300 57.800 58.440 57.770 1,240,328 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGSG9 28/08/2014 Call 0.010 58.335 58.335 0.000   0 58.335
MQGMS9 28/08/2014 Call 31.510 26.785 26.785 0.000   200 26.785
MQGMR9 28/08/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGXQ9 28/08/2014 Call 35.010 23.290 23.290 0.000   20 23.290
MQGXR9 28/08/2014 Put 35.010 0.000 0.000 0.000   0 0.000
MQGXT9 28/08/2014 Call 37.510 20.795 20.795 0.000   100 20.795
MQGXS9 28/08/2014 Put 37.510 0.000 0.000 0.000   0 0.000
MQGXU9 28/08/2014 Call 40.010 18.300 18.300 0.000   66 18.300
MQGXV9 28/08/2014 Put 40.010 0.000 0.000 0.000   0 0.000
MQGY19 28/08/2014 Call 40.510 17.800 17.800 0.000   0 17.800
MQGXW9 28/08/2014 Put 40.510 0.000 0.000 0.000   0 0.000
MQGXB9 28/08/2014 Call 41.510 16.805 16.805 0.000   125 16.805
MQGXC9 28/08/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGXF9 28/08/2014 Call 42.010 16.305 16.305 0.000   50 16.305
MQGXD9 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGKH9 28/08/2014 Call 42.500 15.815 15.815 0.000   0 15.815
MQGKG9 28/08/2014 Put 42.500 0.000 0.000 0.000   100 0.000
MQGXG9 28/08/2014 Call 42.510 15.805 15.805 0.000   250 15.805
MQGXH9 28/08/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGXJ9 28/08/2014 Call 43.010 15.305 15.305 0.000   65 15.305
MQGXI9 28/08/2014 Put 43.010 0.001 0.001 0.000   0 0.001
MQGUJ8 28/08/2014 Call 47.010 11.320 11.320 0.000   0 11.320
MQGUI8 28/08/2014 Put 47.010 0.010 0.010 0.000   190 0.010
MQGUK8 28/08/2014 Call 48.010 10.320 10.320 0.000   0 10.320
MQGUL8 28/08/2014 Put 48.010 0.025 0.025 0.000   110 0.025
MQGY88 28/08/2014 Call 48.500 9.835 9.835 0.000   0 9.835
MQGY98 28/08/2014 Put 48.500 0.030 0.030 0.000   83 0.030
MQGUG8 28/08/2014 Call 49.000 9.335 9.335 0.000   0 9.335
MQGUH8 28/08/2014 Put 49.000 0.035 0.035 0.000   0 0.035
MQGUN8 28/08/2014 Call 49.010 9.325 9.325 0.000   0 9.325
MQGUM8 28/08/2014 Put 49.010 0.035 0.035 0.000   80 0.035
MQGST8 28/08/2014 Call 49.500 8.840 8.840 0.000   0 8.840
MQGSU8 28/08/2014 Put 49.500 0.045 0.045 0.000   0 0.045
MQGTM8 28/08/2014 Call 50.000 8.345 8.345 0.000   0 8.345
MQGTN8 28/08/2014 Put 50.000 0.050 0.050 0.000   363 0.050
MQGUO8 28/08/2014 Call 50.010 8.335 8.335 0.000   100 8.335
MQGUP8 28/08/2014 Put 50.010 0.050 0.050 0.000   130 0.050
MQGTO8 28/08/2014 Call 51.000 7.355 7.355 0.000   10 7.355
MQGTP8 28/08/2014 Put 51.000 0.060 0.060 0.000   19 0.060
MQGUR8 28/08/2014 Call 51.010 7.345 7.345 0.000   10 7.345
MQGUQ8 28/08/2014 Put 51.010 0.060 0.060 0.000   0 0.060
MQGTW8 28/08/2014 Call 52.000 6.370 6.370 0.000   0 6.370
MQGTX8 28/08/2014 Put 52.000 0.075 0.075 0.000   284 0.075
MQGUS8 28/08/2014 Call 52.010 6.360 6.360 0.000   310 6.360
MQGUT8 28/08/2014 Put 52.010 0.075 0.075 0.000   100 0.075
MQGTU8 28/08/2014 Call 53.000 5.395 5.395 0.000   0 5.395
MQGTV8 28/08/2014 Put 53.000 0.105 0.105 0.000 120 2,973 0.105
MQGY89 28/08/2014 Call 53.010 5.390 5.390 0.000   25 5.390
MQGY99 28/08/2014 Put 53.010 0.105 0.105 0.000   858 0.105
MQGSP8 28/08/2014 Call 54.000 4.445 4.445 4.600 25 25 4.445
MQGSQ8 28/08/2014 Put 54.000 0.150 0.150 0.140 390 1,432 0.150
MQGYB9 28/08/2014 Call 54.010 4.435 4.435 0.000   250 4.435
MQGYA9 28/08/2014 Put 54.010 0.150 0.150 0.000   1,645 0.150
MQGSR8 28/08/2014 Call 55.000 3.525 3.525 0.000   1,346 3.525
MQGSS8 28/08/2014 Put 55.000 0.220 0.220 0.000 95 1,496 0.220
MQGY49 28/08/2014 Call 55.010 3.515 3.515 0.000   0 3.515
MQGY59 28/08/2014 Put 55.010 0.225 0.225 0.220 120 1,775 0.225
MQGSX8 28/08/2014 Call 56.000 2.650 2.650 0.000   12 2.650
MQGSY8 28/08/2014 Put 56.000 0.350 0.350 0.310 240 1,826 0.350
MQGT89 28/08/2014 Call 56.010 2.645 2.645 0.000   85 2.645
MQGT99 28/08/2014 Put 56.010 0.350 0.350 0.000   769 0.350
MQGTB9 28/08/2014 Call 56.510 2.240 2.240 0.000   1 2.240
MQGTA9 28/08/2014 Put 56.510 0.440 0.440 0.000 80 277 0.440
MQGSV8 28/08/2014 Call 57.000 1.870 1.870 0.000   10 1.870
MQGSW8 28/08/2014 Put 57.000 0.560 0.560 0.590 610 3,079 0.560
MQGY69 28/08/2014 Call 57.010 1.860 1.860 0.000   150 1.860
MQGY79 28/08/2014 Put 57.010 0.555 0.555 0.550 315 1,492 0.555
MQGWS9 28/08/2014 Call 57.500 1.525 1.525 1.600 10 89 1.525
MQGWT9 28/08/2014 Put 57.500 0.710 0.710 0.600 249 1,112 0.710
MQGSZ8 28/08/2014 Call 58.000 1.210 1.210 1.280 172 1,931 1.210
MQGT18 28/08/2014 Put 58.000 0.895 0.895 0.000 740 1,331 0.895
MQGWV9 28/08/2014 Call 58.500 0.945 0.945 1.000 950 1,538 0.945
MQGWU9 28/08/2014 Put 58.500 1.130 1.130 0.000   389 1.130
MQGT28 28/08/2014 Call 59.000 0.720 0.720 0.695 579 1,423 0.720
MQGT38 28/08/2014 Put 59.000 1.405 1.405 0.000   1,342 1.405
MQGNQ9 28/08/2014 Call 59.010 0.710 0.710 0.000   194 0.710
MQGNR9 28/08/2014 Put 59.010 1.400 1.400 1.300 140 1,939 1.400
MQGWW9 28/08/2014 Call 59.510 0.530 0.530 0.000 50 240 0.530
MQGWX9 28/08/2014 Put 59.510 1.715 1.715 0.000   100 1.715
MQGT68 28/08/2014 Call 60.000 0.390 0.390 0.400 309 1,678 0.390
MQGT78 28/08/2014 Put 60.000 2.085 2.085 0.000   308 2.085
MQGDK9 28/08/2014 Call 60.010 0.385 0.385 0.450 52 413 0.385
MQGD99 28/08/2014 Put 60.010 2.070 2.070 0.000   192 2.070
MQGT48 28/08/2014 Call 61.000 0.200 0.200 0.000   2,569 0.200
MQGT58 28/08/2014 Put 61.000 2.905 2.905 0.000   393 2.905
MQGDL9 28/08/2014 Call 61.010 0.200 0.200 0.000   371 0.200
MQGDM9 28/08/2014 Put 61.010 2.875 2.875 0.000   140 2.875
MQGTQ8 28/08/2014 Call 62.000 0.105 0.105 0.000   1,845 0.105
MQGTR8 28/08/2014 Put 62.000 3.815 3.815 0.000   0 3.815
MQGP49 28/08/2014 Call 62.010 0.105 0.105 0.000   1,773 0.105
MQGP39 28/08/2014 Put 62.010 3.770 3.770 0.000   17 3.770
MQGTS8 28/08/2014 Call 63.000 0.060 0.060 0.000   889 0.060
MQGTT8 28/08/2014 Put 63.000 4.780 4.780 0.000   0 4.780
MQGP59 28/08/2014 Call 63.010 0.060 0.060 0.000   1,734 0.060
MQGP69 28/08/2014 Put 63.010 4.720 4.720 0.000   300 4.720
MQGWO8 28/08/2014 Call 64.000 0.040 0.040 0.000   212 0.040
MQGWV8 28/08/2014 Put 64.000 5.770 5.770 0.000   17 5.770
MQGP89 28/08/2014 Call 64.010 0.040 0.040 0.000   208 0.040
MQGP79 28/08/2014 Put 64.010 5.695 5.695 0.000   300 5.695
MQGF39 28/08/2014 Call 65.000 0.035 0.035 0.000   260 0.035
MQGF49 28/08/2014 Put 65.000 6.770 6.770 0.000   0 6.770
MQGLR9 28/08/2014 Call 65.010 0.035 0.035 0.000   25 0.035
MQGLS9 28/08/2014 Put 65.010 6.680 6.680 0.000   0 6.680
MQGJV9 28/08/2014 Call 66.000 0.030 0.030 0.000   550 0.030
MQGJW9 28/08/2014 Put 66.000 7.770 7.770 0.000   0 7.770
MQGLU9 28/08/2014 Call 66.010 0.030 0.030 0.000   348 0.030
MQGLT9 28/08/2014 Put 66.010 7.675 7.675 0.000   0 7.675
MQGKS9 28/08/2014 Call 67.000 0.030 0.030 0.000   150 0.030
MQGKT9 28/08/2014 Put 67.000 8.770 8.770 0.000   0 8.770
MQGLW9 28/08/2014 Call 67.010 0.030 0.030 0.000   0 0.030
MQGLX9 28/08/2014 Put 67.010 8.670 8.670 0.000   230 8.670
MQGM59 28/08/2014 Call 68.000 0.030 0.030 0.000   375 0.030
MQGM69 28/08/2014 Put 68.000 9.770 9.770 0.000   0 9.770
MQGKE7 25/09/2014 Call 0.010 58.460 58.460 0.000   0 58.460
MQGUP9 25/09/2014 Call 21.610 36.710 36.710 0.000   0 36.710
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 33.770 33.770 0.000   0 33.770
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 33.760 33.760 0.000   282 33.760
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 28.880 28.880 0.000   10 28.880
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 27.905 27.905 0.000   0 27.905
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 27.895 27.895 0.000   24 27.895
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 26.930 26.930 0.000   0 26.930
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 26.920 26.920 0.000   200 26.920
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 25.945 25.945 0.000   10 25.945
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 25.935 25.935 0.000   25 25.935
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 24.965 24.965 0.000   0 24.965
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 23.990 23.990 0.000   0 23.990
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 23.980 23.980 0.000   48 23.980
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGGP9 25/09/2014 Call 35.870 22.510 22.510 0.000   71 22.510
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGF67 25/09/2014 Call 36.350 22.030 22.030 0.000   0 22.030
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.000
MQGIW7 25/09/2014 Call 37.330 21.055 21.055 0.000   20 21.055
MQGIX7 25/09/2014 Put 37.330 0.001 0.001 0.000   50 0.001
MQGF89 25/09/2014 Call 37.340 21.045 21.045 0.000   67 21.045
MQGF79 25/09/2014 Put 37.340 0.001 0.001 0.000   0 0.001
MQGN87 25/09/2014 Call 38.310 20.080 20.080 0.000   0 20.080
MQGN97 25/09/2014 Put 38.310 0.002 0.002 0.000   10 0.002
MQGF99 25/09/2014 Call 39.300 19.095 19.095 0.000   20 19.095
MQGFJ9 25/09/2014 Put 39.300 0.004 0.004 0.000   0 0.004
MQGRV7 25/09/2014 Call 40.280 18.115 18.115 0.000   0 18.115
MQGRW7 25/09/2014 Put 40.280 0.006 0.006 0.000   550 0.006
MQGWY8 25/09/2014 Call 40.290 18.105 18.105 0.000   85 18.105
MQGWZ8 25/09/2014 Put 40.290 0.006 0.006 0.000   0 0.006
MQGVE7 25/09/2014 Call 41.260 17.140 17.140 0.000   40 17.140
MQGVF7 25/09/2014 Put 41.260 0.010 0.010 0.000   505 0.010
MQGWH7 25/09/2014 Call 42.240 16.165 16.165 0.000   20 16.165
MQGWI7 25/09/2014 Put 42.240 0.015 0.015 0.000   160 0.015
MQGZF7 25/09/2014 Call 43.220 15.190 15.190 0.000   0 15.190
MQGZG7 25/09/2014 Put 43.220 0.025 0.025 0.000   1,000 0.025
MQGKP7 25/09/2014 Call 43.710 14.705 14.705 0.000   0 14.705
MQGKQ7 25/09/2014 Put 43.710 0.025 0.025 0.000   750 0.025
MQGRM8 25/09/2014 Call 44.200 14.220 14.220 0.000   0 14.220
MQGRN8 25/09/2014 Put 44.200 0.030 0.030 0.000   298 0.030
MQGV87 25/09/2014 Call 44.210 14.210 14.210 0.000   89 14.210
MQGV97 25/09/2014 Put 44.210 0.030 0.030 0.000   20 0.030
MQGJD7 25/09/2014 Call 44.700 13.720 13.720 0.000   0 13.720
MQGJE7 25/09/2014 Put 44.700 0.035 0.035 0.000   250 0.035
MQGRI8 25/09/2014 Call 45.190 13.235 13.235 0.000   0 13.235
MQGRJ8 25/09/2014 Put 45.190 0.040 0.040 0.000   45 0.040
MQGVM7 25/09/2014 Call 45.200 13.225 13.225 0.000   0 13.225
MQGVA7 25/09/2014 Put 45.200 0.040 0.040 0.000   87 0.040
MQGRK8 25/09/2014 Call 46.170 12.265 12.265 0.000   3 12.265
MQGRL8 25/09/2014 Put 46.170 0.045 0.045 0.000   58 0.045
MQGVN7 25/09/2014 Call 46.180 12.255 12.255 0.000   20 12.255
MQGVW7 25/09/2014 Put 46.180 0.045 0.045 0.000   40 0.045
MQGJR7 25/09/2014 Call 46.660 11.785 11.785 0.000   0 11.785
MQGJS7 25/09/2014 Put 46.660 0.045 0.045 0.000   12 0.045
MQGTE8 25/09/2014 Call 47.150 11.300 11.300 0.000   0 11.300
MQGTF8 25/09/2014 Put 47.150 0.050 0.050 0.000   97 0.050
MQGVY7 25/09/2014 Call 47.160 11.290 11.290 0.000   10 11.290
MQGVX7 25/09/2014 Put 47.160 0.050 0.050 0.000   10 0.050
MQGJT7 25/09/2014 Call 47.640 10.820 10.820 0.000   0 10.820
MQGJU7 25/09/2014 Put 47.640 0.055 0.055 0.000   91 0.055
MQGX88 25/09/2014 Call 48.130 10.340 10.340 0.000   0 10.340
MQGX98 25/09/2014 Put 48.130 0.060 0.060 0.000   105 0.060
MQGVZ7 25/09/2014 Call 48.140 10.330 10.330 0.000   10 10.330
MQGW17 25/09/2014 Put 48.140 0.060 0.060 0.000   65 0.060
MQGJB7 25/09/2014 Call 48.630 9.850 9.850 0.000   0 9.850
MQGJC7 25/09/2014 Put 48.630 0.065 0.065 0.000   20 0.065
MQGZ98 25/09/2014 Call 49.120 9.370 9.370 0.000   0 9.370
MQGZA8 25/09/2014 Put 49.120 0.075 0.075 0.000   19 0.075
MQGW37 25/09/2014 Call 49.130 9.360 9.360 0.000   14 9.360
MQGW27 25/09/2014 Put 49.130 0.075 0.075 0.000   40 0.075
MQGG89 25/09/2014 Call 49.620 8.880 8.880 0.000   0 8.880
MQGG79 25/09/2014 Put 49.620 0.085 0.085 0.000   0 0.085
MQGG18 25/09/2014 Call 50.100 8.415 8.415 0.000   0 8.415
MQGFZ8 25/09/2014 Put 50.100 0.095 0.095 0.000   78 0.095
MQGG59 25/09/2014 Call 50.110 8.405 8.405 0.000   140 8.405
MQGG69 25/09/2014 Put 50.110 0.095 0.095 0.000   0 0.095
MQGG28 25/09/2014 Call 51.080 7.470 7.470 0.000   0 7.470
MQGG38 25/09/2014 Put 51.080 0.125 0.125 0.000   537 0.125
MQGUB8 25/09/2014 Call 51.090 7.460 7.460 0.000   122 7.460
MQGUA8 25/09/2014 Put 51.090 0.125 0.125 0.000   40 0.125
MQGG58 25/09/2014 Call 52.060 6.530 6.530 0.000   0 6.530
MQGG48 25/09/2014 Put 52.060 0.165 0.165 0.000   50 0.165
MQGUC8 25/09/2014 Call 52.070 6.525 6.525 0.000   14 6.525
MQGUD8 25/09/2014 Put 52.070 0.165 0.165 0.000   152 0.165
MQGG68 25/09/2014 Call 53.050 5.605 5.605 0.000   0 5.605
MQGG78 25/09/2014 Put 53.050 0.225 0.225 0.000   3,156 0.225
MQGUF8 25/09/2014 Call 53.060 5.600 5.600 0.000   120 5.600
MQGUE8 25/09/2014 Put 53.060 0.225 0.225 0.000   164 0.225
MQGG98 25/09/2014 Call 54.030 4.720 4.720 0.000   0 4.720
MQGG88 25/09/2014 Put 54.030 0.315 0.315 0.000   684 0.315
MQGC77 25/09/2014 Call 55.010 3.875 3.875 0.000   360 3.875
MQGC87 25/09/2014 Put 55.010 0.445 0.445 0.000   547 0.445
MQGMJ8 25/09/2014 Call 55.020 3.870 3.870 0.000   931 3.870
MQGMF8 25/09/2014 Put 55.020 0.445 0.445 0.000   544 0.445
MQGLZ7 25/09/2014 Call 55.990 3.090 3.090 0.000   1,349 3.090
MQGM17 25/09/2014 Put 55.990 0.635 0.635 0.590 250 1,523 0.635
MQGZL8 25/09/2014 Call 56.480 2.725 2.725 0.000   0 2.725
MQGZK8 25/09/2014 Put 56.480 0.755 0.755 0.000   117 0.755
MQGZM8 25/09/2014 Call 56.980 2.370 2.370 2.380 10 1,352 2.370
MQGZN8 25/09/2014 Put 56.980 0.905 0.905 0.000   166 0.905
MQGX99 25/09/2014 Call 56.990 2.360 2.360 0.000   26 2.360
MQGXA9 25/09/2014 Put 56.990 0.895 0.895 0.860 126 556 0.895
MQGS67 25/09/2014 Call 57.960 1.755 1.755 0.000   28 1.755
MQGS77 25/09/2014 Put 57.960 1.265 1.265 1.170 30 242 1.265
MQGTB7 25/09/2014 Call 58.940 1.235 1.235 0.000   861 1.235
MQGTC7 25/09/2014 Put 58.940 1.730 1.730 0.000   1,470 1.730
MQGKK7 25/09/2014 Call 58.950 1.230 1.230 0.000   338 1.230
MQGKJ7 25/09/2014 Put 58.950 1.715 1.715 0.000   149 1.715
MQGKL7 25/09/2014 Call 59.490 1.000 1.000 1.020 709 1,009 1.000
MQGKM7 25/09/2014 Put 59.490 2.020 2.020 0.000   100 2.020
MQGU47 25/09/2014 Call 59.920 0.835 0.835 0.000 200 2,768 0.835
MQGU57 25/09/2014 Put 59.920 2.325 2.325 0.000   70 2.325
MQGKH7 25/09/2014 Call 59.930 0.830 0.830 0.000   222 0.830
MQGKI7 25/09/2014 Put 59.930 2.295 2.295 0.000   95 2.295
MQGUV7 25/09/2014 Call 60.900 0.540 0.540 0.000   805 0.540
MQGV77 25/09/2014 Put 60.900 3.030 3.030 0.000   10 3.030
MQGVA9 25/09/2014 Call 60.910 0.535 0.535 0.000   20 0.535
MQGVB9 25/09/2014 Put 60.910 2.980 2.980 0.000   65 2.980
MQGKL8 25/09/2014 Call 61.890 0.330 0.330 0.330 15 616 0.330
MQGKM8 25/09/2014 Put 61.890 3.835 3.835 0.000   0 3.835
MQGVD9 25/09/2014 Call 61.900 0.330 0.330 0.000   0 0.330
MQGVC9 25/09/2014 Put 61.900 3.760 3.760 0.000   45 3.760
MQGLG8 25/09/2014 Call 62.870 0.200 0.200 0.170 30 1,044 0.200
MQGLH8 25/09/2014 Put 62.870 4.710 4.710 0.000   0 4.710
MQGM78 25/09/2014 Call 63.850 0.120 0.120 0.000 140 336 0.120
MQGM68 25/09/2014 Put 63.850 5.640 5.640 0.000   0 5.640
MQGM88 25/09/2014 Call 64.830 0.070 0.070 0.000   880 0.070
MQGM98 25/09/2014 Put 64.830 6.605 6.605 0.000   100 6.605
MQGU49 25/09/2014 Call 64.840 0.070 0.070 0.000   10 0.070
MQGU39 25/09/2014 Put 64.840 6.440 6.440 0.000   625 6.440
MQGMB8 25/09/2014 Call 65.820 0.045 0.045 0.000   410 0.045
MQGMA8 25/09/2014 Put 65.820 7.590 7.590 0.000   0 7.590
MQGKW9 25/09/2014 Call 66.800 0.030 0.030 0.000   177 0.030
MQGKX9 25/09/2014 Put 66.800 8.570 8.570 0.000   0 8.570
MQGKU9 25/09/2014 Call 67.780 0.020 0.020 0.000   13 0.020
MQGKV9 25/09/2014 Put 67.780 9.550 9.550 0.000   0 9.550
MQGMD8 25/09/2014 Call 68.760 0.010 0.010 0.000   680 0.010
MQGME8 25/09/2014 Put 68.760 10.530 10.530 0.000   0 10.530
MQGZA9 30/10/2014 Call 0.010 58.610 58.610 0.000   0 58.610
MQGJ89 30/10/2014 Call 47.010 11.565 11.565 0.000   31 11.565
MQGJ79 30/10/2014 Put 47.010 0.040 0.040 0.000   10 0.040
MQGJ99 30/10/2014 Call 48.010 10.595 10.595 0.000   47 10.595
MQGJA9 30/10/2014 Put 48.010 0.070 0.070 0.000   0 0.070
MQGJC9 30/10/2014 Call 49.010 9.635 9.635 0.000   0 9.635
MQGJB9 30/10/2014 Put 49.010 0.115 0.115 0.000   62 0.115
MQGIF9 30/10/2014 Call 50.000 8.710 8.710 0.000   0 8.710
MQGIG9 30/10/2014 Put 50.000 0.180 0.180 0.000   6 0.180
MQGGX9 30/10/2014 Call 51.000 7.790 7.790 0.000   0 7.790
MQGGY9 30/10/2014 Put 51.000 0.225 0.225 0.000   63 0.225
MQGGZ9 30/10/2014 Call 52.000 6.865 6.865 0.000   0 6.865
MQGI19 30/10/2014 Put 52.000 0.295 0.295 0.000   30 0.295
MQGGT9 30/10/2014 Call 53.000 5.965 5.965 0.000   0 5.965
MQGGU9 30/10/2014 Put 53.000 0.390 0.390 0.000   159 0.390
MQGGV9 30/10/2014 Call 54.000 5.105 5.105 0.000   0 5.105
MQGGW9 30/10/2014 Put 54.000 0.525 0.525 0.000   96 0.525
MQGI29 30/10/2014 Call 55.000 4.285 4.285 0.000   0 4.285
MQGI39 30/10/2014 Put 55.000 0.705 0.705 0.000   689 0.705
MQGI69 30/10/2014 Call 56.000 3.520 3.520 0.000   0 3.520
MQGI79 30/10/2014 Put 56.000 0.940 0.940 0.000   101 0.940
MQGST9 30/10/2014 Call 56.010 3.510 3.510 0.000   0 3.510
MQGSU9 30/10/2014 Put 56.010 0.930 0.930 0.000   910 0.930
MQGSW9 30/10/2014 Call 56.510 3.155 3.155 0.000   0 3.155
MQGSV9 30/10/2014 Put 56.510 1.070 1.070 0.000   10 1.070
MQGI89 30/10/2014 Call 57.000 2.820 2.820 2.890 20 7 2.820
MQGI99 30/10/2014 Put 57.000 1.245 1.245 0.000   24 1.245
MQGUL9 30/10/2014 Call 57.010 2.815 2.815 0.000   0 2.815
MQGUM9 30/10/2014 Put 57.010 1.230 1.230 0.000   50 1.230
MQGI49 30/10/2014 Call 58.000 2.200 2.200 0.000   90 2.200
MQGI59 30/10/2014 Put 58.000 1.635 1.635 1.670 10 1,134 1.635
MQGUQ9 30/10/2014 Call 58.010 2.195 2.195 0.000   54 2.195
MQGUN9 30/10/2014 Put 58.010 1.610 1.610 1.550 50 50 1.610
MQGIR9 30/10/2014 Call 59.000 1.665 1.665 0.000   80 1.665
MQGIS9 30/10/2014 Put 59.000 2.110 2.110 0.000   375 2.110
MQGUR9 30/10/2014 Call 59.010 1.660 1.660 0.000   230 1.660
MQGUS9 30/10/2014 Put 59.010 2.075 2.075 0.000   200 2.075
MQGIP9 30/10/2014 Call 60.000 1.225 1.225 1.230 100 498 1.225
MQGIQ9 30/10/2014 Put 60.000 2.675 2.675 0.000   44 2.675
MQGUW9 30/10/2014 Call 60.010 1.220 1.220 0.000   0 1.220
MQGUT9 30/10/2014 Put 60.010 2.625 2.625 0.000   160 2.625
MQGIN9 30/10/2014 Call 61.000 0.875 0.875 0.880 240 334 0.875
MQGIO9 30/10/2014 Put 61.000 3.335 3.335 0.000   19 3.335
MQGUX9 30/10/2014 Call 61.010 0.875 0.875 0.000   0 0.875
MQGUY9 30/10/2014 Put 61.010 3.260 3.260 0.000   0 3.260
MQGIL9 30/10/2014 Call 62.000 0.605 0.605 0.000   65 0.605
MQGIM9 30/10/2014 Put 62.000 4.075 4.075 0.000   0 4.075
MQGVE9 30/10/2014 Call 62.010 0.605 0.605 0.000   35 0.605
MQGVH9 30/10/2014 Put 62.010 3.970 3.970 0.000   0 3.970
MQGIJ9 30/10/2014 Call 63.000 0.410 0.410 0.000   305 0.410
MQGIK9 30/10/2014 Put 63.000 4.895 4.895 0.000   0 4.895
MQGVJ9 30/10/2014 Call 63.010 0.410 0.410 0.000   0 0.410
MQGVI9 30/10/2014 Put 63.010 4.740 4.740 0.000   0 4.740
MQGIH9 30/10/2014 Call 64.000 0.270 0.270 0.000   815 0.270
MQGII9 30/10/2014 Put 64.000 5.790 5.790 0.000   10 5.790
MQGWO9 30/10/2014 Call 64.010 0.265 0.265 0.000   0 0.265
MQGWP9 30/10/2014 Put 64.010 5.570 5.570 0.000   10 5.570
MQGJ59 30/10/2014 Call 65.000 0.170 0.170 0.000   150 0.170
MQGJ69 30/10/2014 Put 65.000 6.770 6.770 0.000   0 6.770
MQGJX9 30/10/2014 Call 66.000 0.105 0.105 0.000   0 0.105
MQGJY9 30/10/2014 Put 66.000 7.770 7.770 0.000   0 7.770
MQGKY9 30/10/2014 Call 67.000 0.065 0.065 0.000   0 0.065
MQGKZ9 30/10/2014 Put 67.000 8.770 8.770 0.000   0 8.770
MQGM79 30/10/2014 Call 68.000 0.045 0.045 0.000   490 0.045
MQGM89 30/10/2014 Put 68.000 9.770 9.770 0.000   0 9.770
MQGZX9 27/11/2014 Call 51.000 7.845 7.845 0.000   0 7.845
MQGZY9 27/11/2014 Put 51.000 0.495 0.495 0.000   0 0.495
MQGWY9 27/11/2014 Call 51.010 6.915 6.915 0.000   0 6.915
MQGWZ9 27/11/2014 Put 51.010 0.490 0.490 0.000   0 0.490
MQGSH9 27/11/2014 Call 52.000 6.945 6.945 0.000   0 6.945
MQGSM9 27/11/2014 Put 52.000 0.630 0.630 0.000   50 0.630
MQGX29 27/11/2014 Call 52.010 6.065 6.065 0.000   0 6.065
MQGX19 27/11/2014 Put 52.010 0.630 0.630 0.590 20 20 0.630
MQGRZ9 27/11/2014 Call 53.000 6.075 6.075 0.000   0 6.075
MQGS19 27/11/2014 Put 53.000 0.810 0.810 0.000   37 0.810
MQGX39 27/11/2014 Call 53.010 5.250 5.250 0.000   25 5.250
MQGX49 27/11/2014 Put 53.010 0.805 0.805 0.680 60 120 0.805
MQGQS9 27/11/2014 Call 54.000 5.240 5.240 0.000 45 125 5.240
MQGQT9 27/11/2014 Put 54.000 1.040 1.040 0.000   0 1.040
MQGX69 27/11/2014 Call 54.010 4.480 4.480 0.000   0 4.480
MQGX59 27/11/2014 Put 54.010 1.025 1.025 0.000   120 1.025
MQGQU9 27/11/2014 Call 55.000 4.450 4.450 0.000   0 4.450
MQGQV9 27/11/2014 Put 55.000 1.315 1.315 0.000   136 1.315
MQGX79 27/11/2014 Call 55.010 3.770 3.770 0.000   0 3.770
MQGX89 27/11/2014 Put 55.010 1.305 1.305 0.000   710 1.305
MQGQW9 27/11/2014 Call 56.000 3.715 3.715 0.000   0 3.715
MQGQX9 27/11/2014 Put 56.000 1.660 1.660 0.000   418 1.660
MQGR79 27/11/2014 Call 57.000 3.050 3.050 0.000   0 3.050
MQGR89 27/11/2014 Put 57.000 2.070 2.070 0.000   48 2.070
MQGQO9 27/11/2014 Call 58.000 2.460 2.460 2.510 80 140 2.460
MQGQP9 27/11/2014 Put 58.000 2.555 2.555 0.000   36 2.555
MQGQQ9 27/11/2014 Call 59.000 1.940 1.940 0.000   0 1.940
MQGQR9 27/11/2014 Put 59.000 3.120 3.120 0.000   0 3.120
MQGZC9 27/11/2014 Call 59.010 1.575 1.575 0.000   0 1.575
MQGZB9 27/11/2014 Put 59.010 3.095 3.095 0.000   0 3.095
MQGQ29 27/11/2014 Call 60.000 1.495 1.495 0.000   20 1.495
MQGQ39 27/11/2014 Put 60.000 3.750 3.750 0.000   12 3.750
MQGZD9 27/11/2014 Call 60.010 1.205 1.205 0.000   0 1.205
MQGZE9 27/11/2014 Put 60.010 3.720 3.720 0.000   0 3.720
MQGQK9 27/11/2014 Call 61.000 1.130 1.130 0.000   0 1.130
MQGQN9 27/11/2014 Put 61.000 4.450 4.450 0.000   0 4.450
MQGXL9 27/11/2014 Call 61.010 0.905 0.905 0.810 10 221 0.905
MQGXK9 27/11/2014 Put 61.010 4.420 4.420 0.000   200 4.420
MQGPT9 27/11/2014 Call 62.000 0.840 0.840 0.000   0 0.840
MQGPU9 27/11/2014 Put 62.000 5.210 5.210 0.000   0 5.210
MQGXM9 27/11/2014 Call 62.010 0.670 0.670 0.000   27 0.670
MQGXN9 27/11/2014 Put 62.010 5.175 5.175 0.000   0 5.175
MQGPV9 27/11/2014 Call 63.000 0.610 0.610 0.000   0 0.610
MQGPW9 27/11/2014 Put 63.000 6.020 6.020 0.000   0 6.020
MQGXP9 27/11/2014 Call 63.010 0.485 0.485 0.000   12 0.485
MQGXO9 27/11/2014 Put 63.010 5.990 5.990 0.000   0 5.990
MQGPX9 27/11/2014 Call 64.000 0.435 0.435 0.000   0 0.435
MQGPY9 27/11/2014 Put 64.000 6.885 6.885 0.000   0 6.885
MQGWQ9 27/11/2014 Call 64.010 0.350 0.350 0.000   4 0.350
MQGWR9 27/11/2014 Put 64.010 6.845 6.845 0.000   0 6.845
MQGPZ9 27/11/2014 Call 65.000 0.300 0.300 0.000   0 0.300
MQGQ19 27/11/2014 Put 65.000 7.780 7.780 0.000   0 7.780
MQGR99 27/11/2014 Call 66.000 0.205 0.205 0.000   0 0.205
MQGRF9 27/11/2014 Put 66.000 8.700 8.700 0.000   0 8.700
MQGQY9 27/11/2014 Call 67.000 0.140 0.140 0.000   0 0.140
MQGR69 27/11/2014 Put 67.000 9.650 9.650 0.000   0 9.650
MQGTW9 27/11/2014 Call 68.000 0.100 0.100 0.000   50 0.100
MQGTX9 27/11/2014 Put 68.000 10.590 10.590 0.000   0 10.590
MQGXJ7 18/12/2014 Call 0.010 57.610 57.610 0.000   6,395 57.610
MQGR87 18/12/2014 Call 19.650 38.730 38.730 0.000   0 38.730
MQGR77 18/12/2014 Put 19.650 0.005 0.005 0.000   1,007 0.005
MQGY68 18/12/2014 Call 20.630 37.755 37.755 0.000   0 37.755
MQGY78 18/12/2014 Put 20.630 0.007 0.007 0.000   106 0.007
MQGSM8 18/12/2014 Call 23.590 33.700 33.700 0.000   15 33.700
MQGSL8 18/12/2014 Put 23.590 0.020 0.020 0.000   0 0.020
MQGUW7 18/12/2014 Call 24.560 33.855 33.855 0.000   0 33.855
MQGUX7 18/12/2014 Put 24.560 0.025 0.025 0.000   120 0.025
MQGW58 18/12/2014 Call 26.520 31.910 31.910 0.000   0 31.910
MQGW68 18/12/2014 Put 26.520 0.030 0.030 0.000   20 0.030
MQGW38 18/12/2014 Call 27.510 30.930 30.930 0.000   0 30.930
MQGW48 18/12/2014 Put 27.510 0.035 0.035 0.000   157 0.035
MQGWF8 18/12/2014 Call 28.490 29.955 29.955 0.000   0 29.955
MQGWG8 18/12/2014 Put 28.490 0.040 0.040 0.000   159 0.040
MQGUY7 18/12/2014 Call 29.470 28.985 28.985 0.000   0 28.985
MQGUZ7 18/12/2014 Put 29.470 0.040 0.040 0.000   140 0.040
MQGMD9 18/12/2014 Call 29.480 27.870 27.870 0.000   4 27.870
MQGME9 18/12/2014 Put 29.480 0.040 0.040 0.000   0 0.040
MQGWT8 18/12/2014 Call 30.450 28.010 28.010 0.000   0 28.010
MQGWU8 18/12/2014 Put 30.450 0.040 0.040 0.000   540 0.040
MQGLD9 18/12/2014 Call 31.430 27.040 27.040 0.000   0 27.040
MQGLE9 18/12/2014 Put 31.430 0.040 0.040 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 26.055 26.055 0.000   0 26.055
MQGMO9 18/12/2014 Put 32.420 0.045 0.045 0.000   576 0.045
MQGUF9 18/12/2014 Call 32.430 24.950 24.950 0.000   0 24.950
MQGUG9 18/12/2014 Put 32.430 0.045 0.045 0.000   0 0.045
MQGV17 18/12/2014 Call 34.380 24.110 24.110 0.000   67 24.110
MQGV27 18/12/2014 Put 34.380 0.050 0.050 0.000   545 0.050
MQGUI9 18/12/2014 Call 34.390 23.010 23.010 0.000   10 23.010
MQGUH9 18/12/2014 Put 34.390 0.050 0.050 0.000   0 0.050
MQGXY9 18/12/2014 Call 35.360 23.135 23.135 0.000   0 23.135
MQGXZ9 18/12/2014 Put 35.360 0.055 0.055 0.000   60 0.055
MQGUJ9 18/12/2014 Call 35.370 22.040 22.040 0.000   80 22.040
MQGUK9 18/12/2014 Put 35.370 0.055 0.055 0.000   0 0.055
MQGIY7 18/12/2014 Call 37.330 21.185 21.185 0.000   0 21.185
MQGIZ7 18/12/2014 Put 37.330 0.065 0.065 0.000   37 0.065
MQGNK7 18/12/2014 Call 38.310 20.210 20.210 0.000   0 20.210
MQGNL7 18/12/2014 Put 38.310 0.070 0.070 0.000   10 0.070
MQGV37 18/12/2014 Call 39.290 19.240 19.240 0.000   0 19.240
MQGV47 18/12/2014 Put 39.290 0.080 0.080 0.000   185 0.080
MQGVG7 18/12/2014 Call 41.260 17.285 17.285 0.000   0 17.285
MQGVH7 18/12/2014 Put 41.260 0.100 0.100 0.000   1,350 0.100
MQGP99 18/12/2014 Call 41.270 16.220 16.220 0.000   10 16.220
MQGPK9 18/12/2014 Put 41.270 0.100 0.100 0.000   0 0.100
MQGWJ7 18/12/2014 Call 42.240 16.315 16.315 0.000   0 16.315
MQGWK7 18/12/2014 Put 42.240 0.115 0.115 0.000   287 0.115
MQGPM9 18/12/2014 Call 42.250 15.260 15.260 0.000   16 15.260
MQGPL9 18/12/2014 Put 42.250 0.115 0.115 0.000   0 0.115
MQGGP7 18/12/2014 Call 43.220 15.345 15.345 0.000   0 15.345
MQGGO7 18/12/2014 Put 43.220 0.135 0.135 0.000   90 0.135
MQGV57 18/12/2014 Call 44.200 14.380 14.380 0.000   0 14.380
MQGV67 18/12/2014 Put 44.200 0.155 0.155 0.000   653 0.155
MQGYE8 18/12/2014 Call 44.210 13.345 13.345 0.000   100 13.345
MQGYF8 18/12/2014 Put 44.210 0.160 0.160 0.000   20 0.160
MQGYH8 18/12/2014 Call 44.710 12.860 12.860 0.000   0 12.860
MQGYG8 18/12/2014 Put 44.710 0.175 0.175 0.000   10 0.175
MQGG97 18/12/2014 Call 45.190 13.400 13.400 0.000   0 13.400
MQGG87 18/12/2014 Put 45.190 0.190 0.190 0.000   1,256 0.190
MQGYI8 18/12/2014 Call 45.200 12.385 12.385 0.000   55 12.385
MQGYJ8 18/12/2014 Put 45.200 0.190 0.190 0.000   250 0.190
MQGJO7 18/12/2014 Call 46.170 12.440 12.440 0.000   0 12.440
MQGJN7 18/12/2014 Put 46.170 0.225 0.225 0.000   826 0.225
MQGGQ7 18/12/2014 Call 47.150 11.485 11.485 0.000   0 11.485
MQGGR7 18/12/2014 Put 47.150 0.275 0.275 0.000   704 0.275
MQGM28 18/12/2014 Call 47.640 11.010 11.010 0.000   0 11.010
MQGM38 18/12/2014 Put 47.640 0.305 0.305 0.000   250 0.305
MQGQI8 18/12/2014 Call 47.650 10.055 10.055 0.000   35 10.055
MQGQJ8 18/12/2014 Put 47.650 0.300 0.300 0.000   110 0.300
MQGJP7 18/12/2014 Call 48.130 10.540 10.540 0.000   0 10.540
MQGJQ7 18/12/2014 Put 48.130 0.330 0.330 0.000   256 0.330
MQGQL8 18/12/2014 Call 48.140 9.600 9.600 0.000   0 9.600
MQGQK8 18/12/2014 Put 48.140 0.330 0.330 0.000   20 0.330
MQGLK7 18/12/2014 Call 48.630 10.060 10.060 0.000   0 10.060
MQGLL7 18/12/2014 Put 48.630 0.370 0.370 0.000   0 0.370
MQGQM8 18/12/2014 Call 48.640 9.140 9.140 0.000   0 9.140
MQGQN8 18/12/2014 Put 48.640 0.365 0.365 0.000   220 0.365
MQGGK7 18/12/2014 Call 49.120 9.595 9.595 0.000   0 9.595
MQGGL7 18/12/2014 Put 49.120 0.410 0.410 0.000   476 0.410
MQGGL8 18/12/2014 Call 50.100 8.680 8.680 0.000   100 8.680
MQGGK8 18/12/2014 Put 50.100 0.505 0.505 0.000   319 0.505
MQGMV9 18/12/2014 Call 50.110 7.830 7.830 0.000   40 7.830
MQGMW9 18/12/2014 Put 50.110 0.500 0.500 0.000   120 0.500
MQGMY9 18/12/2014 Call 50.600 7.405 7.405 0.000   0 7.405
MQGMX9 18/12/2014 Put 50.600 0.560 0.560 0.000   0 0.560
MQGGM8 18/12/2014 Call 51.080 7.785 7.785 0.000   265 7.785
MQGGN8 18/12/2014 Put 51.080 0.630 0.630 0.000   915 0.630
MQGMZ9 18/12/2014 Call 51.090 6.985 6.985 0.000   10 6.985
MQGN19 18/12/2014 Put 51.090 0.625 0.625 0.000   0 0.625
MQGN39 18/12/2014 Call 51.580 6.580 6.580 0.000   0 6.580
MQGN29 18/12/2014 Put 51.580 0.695 0.695 0.000   0 0.695
MQGGP8 18/12/2014 Call 52.060 6.910 6.910 0.000   67 6.910
MQGGO8 18/12/2014 Put 52.060 0.785 0.785 0.000   318 0.785
MQGN49 18/12/2014 Call 52.560 5.785 5.785 0.000   0 5.785
MQGN59 18/12/2014 Put 52.560 0.865 0.865 0.000   98 0.865
MQGGQ8 18/12/2014 Call 53.050 6.065 6.065 0.000   108 6.065
MQGGR8 18/12/2014 Put 53.050 0.970 0.970 0.000   360 0.970
MQGGT8 18/12/2014 Call 54.030 5.270 5.270 0.000   132 5.270
MQGGS8 18/12/2014 Put 54.030 1.215 1.215 1.135 16 167 1.215
MQGC97 18/12/2014 Call 55.010 4.520 4.520 0.000   70 4.520
MQGCF7 18/12/2014 Put 55.010 1.510 1.510 0.000   454 1.510
MQGMG9 18/12/2014 Call 55.510 3.670 3.670 0.000   0 3.670
MQGMF9 18/12/2014 Put 55.510 1.650 1.650 0.000   1,080 1.650
MQGCO9 18/12/2014 Call 55.990 3.815 3.815 0.000   404 3.815
MQGCN9 18/12/2014 Put 55.990 1.850 1.850 0.000   422 1.850
MQGMH9 18/12/2014 Call 56.000 3.360 3.360 0.000   0 3.360
MQGMI9 18/12/2014 Put 56.000 1.825 1.825 0.000   93 1.825
MQGMK9 18/12/2014 Call 56.490 3.070 3.070 0.000   0 3.070
MQGMJ9 18/12/2014 Put 56.490 2.020 2.020 0.000   0 2.020
MQGCP9 18/12/2014 Call 56.980 3.165 3.165 0.000   786 3.165
MQGCQ9 18/12/2014 Put 56.980 2.260 2.260 0.000   52 2.260
MQGP29 18/12/2014 Call 56.990 2.790 2.790 0.000   0 2.790
MQGP19 18/12/2014 Put 56.990 2.230 2.230 0.000   0 2.230
MQGCS9 18/12/2014 Call 57.960 2.595 2.595 0.000   130 2.595
MQGCR9 18/12/2014 Put 57.960 2.740 2.740 0.000   110 2.740
MQGNT9 18/12/2014 Call 57.970 2.285 2.285 0.000   50 2.285
MQGNS9 18/12/2014 Put 57.970 2.700 2.700 0.000   795 2.700
MQGDR8 18/12/2014 Call 58.940 2.095 2.095 0.000   253 2.095
MQGDS8 18/12/2014 Put 58.940 3.280 3.280 0.000   330 3.280
MQGCO8 18/12/2014 Call 59.920 1.660 1.660 1.740 1 329 1.660
MQGCP8 18/12/2014 Put 59.920 3.880 3.880 0.000   63 3.880
MQGCR8 18/12/2014 Call 60.900 1.290 1.290 0.000   69 1.290
MQGCQ8 18/12/2014 Put 60.900 4.535 4.535 0.000   33 4.535
MQGCS8 18/12/2014 Call 61.890 0.980 0.980 0.000 11 31 0.980
MQGCT8 18/12/2014 Put 61.890 5.270 5.270 0.000   0 5.270
MQGSX9 18/12/2014 Call 61.900 0.875 0.875 0.000   10 0.875
MQGSY9 18/12/2014 Put 61.900 5.195 5.195 0.000   10 5.195
MQGCV8 18/12/2014 Call 62.870 0.740 0.740 0.000   110 0.740
MQGCU8 18/12/2014 Put 62.870 6.045 6.045 0.000   0 6.045
MQGT19 18/12/2014 Call 62.880 0.660 0.660 0.000   0 0.660
MQGSZ9 18/12/2014 Put 62.880 5.960 5.960 0.000   0 5.960
MQGCW8 18/12/2014 Call 63.850 0.545 0.545 0.000   32 0.545
MQGCX8 18/12/2014 Put 63.850 6.865 6.865 0.000   366 6.865
MQGCZ8 18/12/2014 Call 64.830 0.400 0.400 0.000   10 0.400
MQGCY8 18/12/2014 Put 64.830 7.730 7.730 0.000   108 7.730
MQGJZ9 18/12/2014 Call 65.820 0.285 0.285 0.000   122 0.285
MQGK19 18/12/2014 Put 65.820 8.635 8.635 0.000   0 8.635
MQGL19 18/12/2014 Call 66.800 0.200 0.200 0.000   21 0.200
MQGL29 18/12/2014 Put 66.800 9.550 9.550 0.000   0 9.550
MQGL39 18/12/2014 Call 67.780 0.145 0.145 0.000   0 0.145
MQGL49 18/12/2014 Put 67.780 10.485 10.485 0.000   0 10.485
MQGJN8 18/12/2014 Call 78.590 0.001 0.001 0.000   216 0.001
MQGJO8 18/12/2014 Put 78.590 21.080 21.080 0.000   1,277 21.080
MQGMU9 18/12/2014 Call 78.600 0.002 0.002 0.000   0 0.002
MQGMT9 18/12/2014 Put 78.600 20.910 20.910 0.000   37 20.910
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.905 26.905 0.000   1,007 26.905
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.800 30.800 0.000   450 30.800
MQGZG9 29/01/2015 Call 48.010 9.865 9.865 0.000   0 9.865
MQGZF9 29/01/2015 Put 48.010 0.325 0.325 0.000   0 0.325
MQGZH9 29/01/2015 Call 49.010 8.970 8.970 0.000   0 8.970
MQGZI9 29/01/2015 Put 49.010 0.445 0.445 0.000   0 0.445
MQGZK9 29/01/2015 Call 50.010 8.095 8.095 0.000   0 8.095
MQGZJ9 29/01/2015 Put 50.010 0.595 0.595 0.000   0 0.595
MQGB17 29/01/2015 Call 51.000 7.855 7.855 0.000   0 7.855
MQGB27 29/01/2015 Put 51.000 0.790 0.790 0.000   0 0.790
MQGZL9 29/01/2015 Call 51.010 7.260 7.260 0.000   0 7.260
MQGZM9 29/01/2015 Put 51.010 0.780 0.780 0.000   0 0.780
MQGZV9 29/01/2015 Call 52.000 6.990 6.990 0.000   0 6.990
MQGZW9 29/01/2015 Put 52.000 0.985 0.985 0.000   0 0.985
MQGZO9 29/01/2015 Call 52.010 6.475 6.475 0.000   0 6.475
MQGZN9 29/01/2015 Put 52.010 0.970 0.970 0.840 110 400 0.970
MQGZ49 29/01/2015 Call 53.000 6.165 6.165 0.000   0 6.165
MQGZ59 29/01/2015 Put 53.000 1.210 1.210 0.000   0 1.210
MQGZ29 29/01/2015 Call 54.000 5.385 5.385 0.000   0 5.385
MQGZ39 29/01/2015 Put 54.000 1.460 1.460 0.000 24 24 1.460
MQGYM9 29/01/2015 Call 55.000 4.650 4.650 0.000   0 4.650
MQGYN9 29/01/2015 Put 55.000 1.770 1.770 0.000   12 1.770
MQGYK9 29/01/2015 Call 56.000 3.960 3.960 0.000   0 3.960
MQGYL9 29/01/2015 Put 56.000 2.125 2.125 0.000 24 24 2.125
MQGYI9 29/01/2015 Call 57.000 3.330 3.330 0.000   0 3.330
MQGYJ9 29/01/2015 Put 57.000 2.525 2.525 0.000   12 2.525
MQGZ89 29/01/2015 Call 58.000 2.775 2.775 0.000   0 2.775
MQGZ99 29/01/2015 Put 58.000 3.005 3.005 0.000   0 3.005
MQGYG9 29/01/2015 Call 59.000 2.275 2.275 0.000   0 2.275
MQGYH9 29/01/2015 Put 59.000 3.540 3.540 0.000   0 3.540
MQGYE9 29/01/2015 Call 60.000 1.840 1.840 0.000   0 1.840
MQGYF9 29/01/2015 Put 60.000 4.125 4.125 0.000   0 4.125
MQGYQ9 29/01/2015 Call 61.000 1.470 1.470 0.000   0 1.470
MQGYR9 29/01/2015 Put 61.000 4.780 4.780 0.000   0 4.780
MQGYO9 29/01/2015 Call 62.000 1.180 1.180 0.000   0 1.180
MQGYP9 29/01/2015 Put 62.000 5.485 5.485 0.000   0 5.485
MQGYW9 29/01/2015 Call 63.000 0.935 0.935 0.000   0 0.935
MQGYX9 29/01/2015 Put 63.000 6.230 6.230 0.000   0 6.230
MQGYZ9 29/01/2015 Call 64.000 0.730 0.730 0.000   0 0.730
MQGZ19 29/01/2015 Put 64.000 7.020 7.020 0.000   0 7.020
MQGYS9 29/01/2015 Call 65.000 0.580 0.580 0.000   0 0.580
MQGYT9 29/01/2015 Put 65.000 7.860 7.860 0.000   0 7.860
MQGYU9 29/01/2015 Call 66.000 0.450 0.450 0.000   0 0.450
MQGYV9 29/01/2015 Put 66.000 8.735 8.735 0.000   0 8.735
MQGZ69 29/01/2015 Call 67.000 0.350 0.350 0.000   0 0.350
MQGZ79 29/01/2015 Put 67.000 9.645 9.645 0.000   0 9.645
MQGEV9 26/03/2015 Call 0.010 58.025 58.025 0.000   0 58.025
MQGNU9 26/03/2015 Call 39.300 18.455 18.455 0.000   190 18.455
MQGNV9 26/03/2015 Put 39.300 0.090 0.090 0.000   0 0.090
MQGT79 26/03/2015 Call 42.250 15.625 15.625 0.000   0 15.625
MQGT29 26/03/2015 Put 42.250 0.225 0.225 0.000   0 0.225
MQGRS8 26/03/2015 Call 43.220 15.355 15.355 0.000   0 15.355
MQGRT8 26/03/2015 Put 43.220 0.300 0.300 0.000   46 0.300
MQGK59 26/03/2015 Call 43.230 14.700 14.700 0.000   49 14.700
MQGK49 26/03/2015 Put 43.230 0.300 0.300 0.000   0 0.300
MQGK99 26/03/2015 Call 45.200 12.885 12.885 0.000   15 12.885
MQGK89 26/03/2015 Put 45.200 0.390 0.390 0.000   600 0.390
MQGRW8 26/03/2015 Call 46.170 12.520 12.520 0.000   50 12.520
MQGRX8 26/03/2015 Put 46.170 0.450 0.450 0.000   0 0.450
MQGKA9 26/03/2015 Call 46.180 12.010 12.010 0.000   25 12.010
MQGKB9 26/03/2015 Put 46.180 0.450 0.450 0.000   100 0.450
MQGTG8 26/03/2015 Call 47.150 11.600 11.600 0.000   0 11.600
MQGTH8 26/03/2015 Put 47.150 0.530 0.530 0.000   0 0.530
MQGKD9 26/03/2015 Call 47.160 11.140 11.140 0.000   0 11.140
MQGKC9 26/03/2015 Put 47.160 0.520 0.520 0.000   350 0.520
MQGXA8 26/03/2015 Call 48.130 10.690 10.690 0.000   50 10.690
MQGXB8 26/03/2015 Put 48.130 0.620 0.620 0.000   250 0.620
MQGG39 26/03/2015 Call 48.630 10.235 10.235 0.000   0 10.235
MQGG49 26/03/2015 Put 48.630 0.685 0.685 0.000   0 0.685
MQGZB8 26/03/2015 Call 49.120 9.795 9.795 0.000   0 9.795
MQGZC8 26/03/2015 Put 49.120 0.760 0.760 0.000   0 0.760
MQGDR9 26/03/2015 Call 50.100 8.930 8.930 0.000   0 8.930
MQGDS9 26/03/2015 Put 50.100 0.910 0.910 0.000   0 0.910
MQGN69 26/03/2015 Call 50.110 8.615 8.615 0.000   0 8.615
MQGN79 26/03/2015 Put 50.110 0.900 0.900 0.000   110 0.900
MQGN99 26/03/2015 Call 50.600 8.225 8.225 0.000   0 8.225
MQGN89 26/03/2015 Put 50.600 0.985 0.985 0.000   0 0.985
MQGBI9 26/03/2015 Call 51.080 8.105 8.105 0.000   0 8.105
MQGBJ9 26/03/2015 Put 51.080 1.105 1.105 0.000   0 1.105
MQGNK9 26/03/2015 Call 51.090 7.835 7.835 0.000   0 7.835
MQGNL9 26/03/2015 Put 51.090 1.080 1.080 0.000   100 1.080
MQGNN9 26/03/2015 Call 51.580 7.455 7.455 0.000   0 7.455
MQGNM9 26/03/2015 Put 51.580 1.185 1.185 0.000   0 1.185
MQGDT9 26/03/2015 Call 52.060 7.305 7.305 0.000   0 7.305
MQGDU9 26/03/2015 Put 52.060 1.315 1.315 0.000   6 1.315
MQGJM9 26/03/2015 Call 52.070 7.085 7.085 0.000   30 7.085
MQGJL9 26/03/2015 Put 52.070 1.290 1.290 0.000   30 1.290
MQGNO9 26/03/2015 Call 52.560 6.720 6.720 0.000   0 6.720
MQGNP9 26/03/2015 Put 52.560 1.405 1.405 0.000   7 1.405
MQGCI7 26/03/2015 Call 53.050 6.540 6.540 0.000   0 6.540
MQGCJ7 26/03/2015 Put 53.050 1.570 1.570 0.000   120 1.570
MQGJN9 26/03/2015 Call 53.060 6.360 6.360 0.000   0 6.360
MQGJO9 26/03/2015 Put 53.060 1.535 1.535 0.000   0 1.535
MQGDZ9 26/03/2015 Call 54.030 5.815 5.815 0.000   0 5.815
MQGE19 26/03/2015 Put 54.030 1.850 1.850 0.000   0 1.850
MQGJQ9 26/03/2015 Call 54.040 5.670 5.670 0.000   0 5.670
MQGJP9 26/03/2015 Put 54.040 1.805 1.805 0.000   0 1.805
MQGCG7 26/03/2015 Call 55.010 5.130 5.130 0.000   80 5.130
MQGCH7 26/03/2015 Put 55.010 2.175 2.175 0.000   20 2.175
MQGDP9 26/03/2015 Call 55.990 4.490 4.490 0.000   3 4.490
MQGDQ9 26/03/2015 Put 55.990 2.550 2.550 0.000   65 2.550
MQGFH7 26/03/2015 Call 56.980 3.890 3.890 0.000   50 3.890
MQGFI7 26/03/2015 Put 56.980 2.960 2.960 0.000   500 2.960
MQGNY9 26/03/2015 Call 56.990 3.830 3.830 0.000   0 3.830
MQGNZ9 26/03/2015 Put 56.990 2.885 2.885 0.000   0 2.885
MQGDX9 26/03/2015 Call 57.960 3.370 3.370 0.000   0 3.370
MQGDY9 26/03/2015 Put 57.960 3.440 3.440 0.000   20 3.440
MQGNX9 26/03/2015 Call 57.970 3.315 3.315 0.000   21 3.315
MQGNW9 26/03/2015 Put 57.970 3.335 3.335 0.000   501 3.335
MQGMQ7 26/03/2015 Call 58.940 2.880 2.880 0.000   0 2.880
MQGMR7 26/03/2015 Put 58.940 3.945 3.945 0.000   10 3.945
MQGE29 26/03/2015 Call 59.920 2.455 2.455 0.000   10 2.455
MQGE39 26/03/2015 Put 59.920 4.515 4.515 0.000   20 4.515
MQGTD7 26/03/2015 Call 60.900 2.075 2.075 0.000   0 2.075
MQGTE7 26/03/2015 Put 60.900 5.125 5.125 0.000   0 5.125
MQGE49 26/03/2015 Call 61.890 1.725 1.725 0.000   0 1.725
MQGE59 26/03/2015 Put 61.890 5.780 5.780 0.000   0 5.780
MQGZP9 26/03/2015 Call 61.900 1.715 1.715 0.000   0 1.715
MQGZQ9 26/03/2015 Put 61.900 5.580 5.580 0.000   0 5.580
MQGYE7 26/03/2015 Call 62.870 1.430 1.430 0.000   24 1.430
MQGYF7 26/03/2015 Put 62.870 6.475 6.475 0.000   72 6.475
MQGZS9 26/03/2015 Call 62.880 1.420 1.420 0.000   0 1.420
MQGZR9 26/03/2015 Put 62.880 6.235 6.235 0.000   0 6.235
MQGDN9 26/03/2015 Call 63.850 1.155 1.155 0.000   0 1.155
MQGDO9 26/03/2015 Put 63.850 7.190 7.190 0.000   0 7.190
MQGZT9 26/03/2015 Call 63.860 1.155 1.155 0.000   0 1.155
MQGZU9 26/03/2015 Put 63.860 6.925 6.925 0.000   0 6.925
MQGTZ8 26/03/2015 Call 64.830 0.920 0.920 0.000   50 0.920
MQGU18 26/03/2015 Put 64.830 7.960 7.960 0.000   0 7.960
MQGK29 26/03/2015 Call 65.820 0.720 0.720 0.000   1 0.720
MQGK39 26/03/2015 Put 65.820 8.770 8.770 0.000   0 8.770
MQGL79 26/03/2015 Call 66.800 0.545 0.545 0.000   0 0.545
MQGL89 26/03/2015 Put 66.800 9.620 9.620 0.000   0 9.620
MQGL59 26/03/2015 Call 67.780 0.425 0.425 0.000   52 0.425
MQGL69 26/03/2015 Put 67.780 10.505 10.505 0.000   0 10.505
MQGWH9 25/06/2015 Call 0.010 56.530 56.530 0.000   0 56.530
MQGCV9 25/06/2015 Call 23.580 34.825 34.825 0.000   0 34.825
MQGCW9 25/06/2015 Put 23.580 0.055 0.055 0.000   56 0.055
MQGCJ9 25/06/2015 Call 24.560 33.855 33.855 0.000   0 33.855
MQGCK9 25/06/2015 Put 24.560 0.060 0.060 0.000   54 0.060
MQGCL9 25/06/2015 Call 25.540 32.885 32.885 0.000   0 32.885
MQGCM9 25/06/2015 Put 25.540 0.075 0.075 0.000   8 0.075
MQGD29 25/06/2015 Call 26.520 31.915 31.915 0.000   0 31.915
MQGD39 25/06/2015 Put 26.520 0.085 0.085 0.000   28 0.085
MQGCZ9 25/06/2015 Call 28.490 29.950 29.950 0.000   0 29.950
MQGD19 25/06/2015 Put 28.490 0.110 0.110 0.000   2 0.110
MQGCX9 25/06/2015 Call 29.470 28.980 28.980 0.000   0 28.980
MQGCY9 25/06/2015 Put 29.470 0.125 0.125 0.000   20 0.125
MQGDV9 25/06/2015 Call 30.450 28.005 28.005 0.000   0 28.005
MQGDW9 25/06/2015 Put 30.450 0.140 0.140 0.000   24 0.140
MQGJG9 25/06/2015 Call 34.380 24.105 24.105 0.000   0 24.105
MQGJF9 25/06/2015 Put 34.380 0.225 0.225 0.000   150 0.225
MQGWL7 25/06/2015 Call 42.240 16.340 16.340 0.000   0 16.340
MQGWM7 25/06/2015 Put 42.240 0.595 0.595 0.000   200 0.595
MQGS38 25/06/2015 Call 46.170 12.580 12.580 0.000   0 12.580
MQGS48 25/06/2015 Put 46.170 0.990 0.990 0.000   350 0.990
MQGTI8 25/06/2015 Call 47.150 11.675 11.675 0.000   0 11.675
MQGTJ8 25/06/2015 Put 47.150 1.135 1.135 0.000   0 1.135
MQGXC8 25/06/2015 Call 48.130 10.800 10.800 0.000   0 10.800
MQGXD8 25/06/2015 Put 48.130 1.305 1.305 0.000   350 1.305
MQGZD8 25/06/2015 Call 49.120 9.935 9.935 0.000   186 9.935
MQGZE8 25/06/2015 Put 49.120 1.485 1.485 0.000   0 1.485
MQGBK9 25/06/2015 Call 51.080 8.320 8.320 0.000   16 8.320
MQGBL9 25/06/2015 Put 51.080 1.955 1.955 0.000   60 1.955
MQGWK9 25/06/2015 Call 52.060 7.570 7.570 0.000   0 7.570
MQGWL9 25/06/2015 Put 52.060 2.260 2.260 0.000   0 2.260
MQGCK7 25/06/2015 Call 53.050 6.845 6.845 0.000   0 6.845
MQGCL7 25/06/2015 Put 53.050 2.570 2.570 0.000   390 2.570
MQGVM9 25/06/2015 Call 54.030 6.175 6.175 0.000   0 6.175
MQGVN9 25/06/2015 Put 54.030 2.945 2.945 0.000   0 2.945
MQGCM7 25/06/2015 Call 55.010 5.535 5.535 0.000   0 5.535
MQGCN7 25/06/2015 Put 55.010 3.330 3.330 0.000 500 610 3.330
MQGVK9 25/06/2015 Call 55.990 4.950 4.950 0.000   0 4.950
MQGVL9 25/06/2015 Put 55.990 3.775 3.775 0.000   750 3.775
MQGFP7 25/06/2015 Call 56.980 4.380 4.380 0.000   1,000 4.380
MQGFQ7 25/06/2015 Put 56.980 4.245 4.245 0.000   250 4.245
MQGVO9 25/06/2015 Call 57.960 3.875 3.875 0.000   0 3.875
MQGVP9 25/06/2015 Put 57.960 4.760 4.760 0.000   0 4.760
MQGMS7 25/06/2015 Call 58.940 3.395 3.395 0.000   0 3.395
MQGMT7 25/06/2015 Put 58.940 5.300 5.300 0.000   1,000 5.300
MQGVW9 25/06/2015 Call 59.920 2.965 2.965 0.000   50 2.965
MQGVX9 25/06/2015 Put 59.920 5.885 5.885 0.000   150 5.885
MQGTF7 25/06/2015 Call 60.900 2.565 2.565 0.000   15 2.565
MQGTG7 25/06/2015 Put 60.900 6.500 6.500 0.000   200 6.500
MQGVU9 25/06/2015 Call 61.890 2.205 2.205 0.000 500 500 2.205
MQGVV9 25/06/2015 Put 61.890 7.160 7.160 0.000   0 7.160
MQGYG7 25/06/2015 Call 62.870 1.880 1.880 0.000   250 1.880
MQGYH7 25/06/2015 Put 62.870 7.845 7.845 0.000   0 7.845
MQGVS9 25/06/2015 Call 63.850 1.595 1.595 0.000   0 1.595
MQGVT9 25/06/2015 Put 63.850 8.565 8.565 0.000   0 8.565
MQGU28 25/06/2015 Call 64.830 1.335 1.335 0.000   0 1.335
MQGU38 25/06/2015 Put 64.830 9.315 9.315 0.000   0 9.315
MQGVQ9 25/06/2015 Call 65.820 1.110 1.110 0.000   0 1.110
MQGVR9 25/06/2015 Put 65.820 10.100 10.100 0.000   0 10.100
MQGFO9 25/06/2015 Call 66.800 0.915 0.915 0.000   3 0.915
MQGFP9 25/06/2015 Put 66.800 10.900 10.900 0.000   0 10.900
MQGWI9 25/06/2015 Call 67.780 0.760 0.760 0.000   50 0.760
MQGWJ9 25/06/2015 Put 67.780 11.710 11.710 0.000   0 11.710
MQGL99 25/06/2015 Call 68.760 0.635 0.635 0.000   0 0.635
MQGLA9 25/06/2015 Put 68.760 12.495 12.495 0.000   0 12.495
MQGJZ7 24/09/2015 Call 46.170 13.405 13.405 0.000   0 13.405
MQGK17 24/09/2015 Put 46.170 1.750 1.750 0.000   0 1.750
MQGK47 24/09/2015 Call 47.150 12.670 12.670 0.000   0 12.670
MQGK57 24/09/2015 Put 47.150 1.990 1.990 0.000   0 1.990
MQGK27 24/09/2015 Call 48.130 11.950 11.950 0.000   0 11.950
MQGK37 24/09/2015 Put 48.130 2.275 2.275 0.000   0 2.275
MQGKA7 24/09/2015 Call 49.120 11.240 11.240 0.000   0 11.240
MQGKB7 24/09/2015 Put 49.120 2.565 2.565 0.000   0 2.565
MQGK67 24/09/2015 Call 51.080 9.960 9.960 0.000   0 9.960
MQGK77 24/09/2015 Put 51.080 3.240 3.240 0.000   0 3.240
MQGKC7 24/09/2015 Call 53.050 8.760 8.760 0.000   0 8.760
MQGKD7 24/09/2015 Put 53.050 4.005 4.005 0.000   0 4.005
MQGK87 24/09/2015 Call 55.010 7.665 7.665 0.000   0 7.665
MQGK97 24/09/2015 Put 55.010 4.865 4.865 0.000   0 4.865
MQGM27 24/09/2015 Call 56.980 6.700 6.700 0.000   0 6.700
MQGM37 24/09/2015 Put 56.980 5.855 5.855 0.000   500 5.855
MQGMU7 24/09/2015 Call 58.940 5.790 5.790 0.000   0 5.790
MQGMV7 24/09/2015 Put 58.940 6.925 6.925 0.000   0 6.925
MQGTH7 24/09/2015 Call 60.900 5.010 5.010 0.000   0 5.010
MQGTI7 24/09/2015 Put 60.900 8.085 8.085 0.000   0 8.085
MQGYI7 24/09/2015 Call 62.870 4.295 4.295 0.000   0 4.295
MQGYJ7 24/09/2015 Put 62.870 9.370 9.370 0.000   0 9.370
MQGU48 24/09/2015 Call 64.830 3.670 3.670 0.000   0 3.670
MQGU58 24/09/2015 Put 64.830 10.715 10.715 0.000   0 10.715
MQGFQ9 24/09/2015 Call 66.800 3.120 3.120 0.000   0 3.120
MQGFR9 24/09/2015 Put 66.800 12.155 12.155 0.000   0 12.155
MQGLH9 24/09/2015 Call 68.760 2.625 2.625 0.000   0 2.625
MQGLI9 24/09/2015 Put 68.760 13.670 13.670 0.000   0 13.670
MQGS27 17/12/2015 Call 40.280 18.495 18.495 0.000   0 18.495
MQGS37 17/12/2015 Put 40.280 1.215 1.215 0.000   10 1.215
MQGZJ7 17/12/2015 Call 43.220 15.960 15.960 0.000   0 15.960
MQGZK7 17/12/2015 Put 43.220 1.835 1.835 0.000   500 1.835
MQGSB8 17/12/2015 Call 46.170 13.670 13.670 0.000   0 13.670
MQGSC8 17/12/2015 Put 46.170 2.630 2.630 0.000   0 2.630
MQGTK8 17/12/2015 Call 47.150 12.950 12.950 0.000   0 12.950
MQGTL8 17/12/2015 Put 47.150 2.925 2.925 0.000   0 2.925
MQGXF8 17/12/2015 Call 48.130 12.280 12.280 0.000   0 12.280
MQGXG8 17/12/2015 Put 48.130 3.255 3.255 0.000   0 3.255
MQGZF8 17/12/2015 Call 49.120 11.635 11.635 0.000   0 11.635
MQGZG8 17/12/2015 Put 49.120 3.620 3.620 0.000   0 3.620
MQGBM9 17/12/2015 Call 51.080 10.400 10.400 0.000   0 10.400
MQGBO9 17/12/2015 Put 51.080 4.370 4.370 0.000   500 4.370
MQGCO7 17/12/2015 Call 53.050 9.300 9.300 0.000   0 9.300
MQGCP7 17/12/2015 Put 53.050 5.235 5.235 0.000   0 5.235
MQGCQ7 17/12/2015 Call 55.010 8.280 8.280 0.000   0 8.280
MQGCR7 17/12/2015 Put 55.010 6.175 6.175 0.000   0 6.175
MQGFR7 17/12/2015 Call 56.980 7.350 7.350 0.000   0 7.350
MQGFS7 17/12/2015 Put 56.980 7.190 7.190 0.000   0 7.190
MQGLT7 17/12/2015 Call 58.940 6.515 6.515 0.000   0 6.515
MQGLS7 17/12/2015 Put 58.940 8.310 8.310 0.000   0 8.310
MQGTJ7 17/12/2015 Call 60.900 5.755 5.755 0.000   0 5.755
MQGTK7 17/12/2015 Put 60.900 9.470 9.470 0.000   0 9.470
MQGYK7 17/12/2015 Call 62.870 5.075 5.075 0.000   0 5.075
MQGYL7 17/12/2015 Put 62.870 10.755 10.755 0.000   0 10.755
MQGU68 17/12/2015 Call 64.830 4.465 4.465 0.000   0 4.465
MQGU78 17/12/2015 Put 64.830 12.055 12.055 0.000   0 12.055
MQGFS9 17/12/2015 Call 66.800 3.910 3.910 0.000   0 3.910
MQGFT9 17/12/2015 Put 66.800 13.475 13.475 0.000   0 13.475
MQGLU7 17/12/2015 Call 68.760 3.435 3.435 0.000   0 3.435
MQGLW7 17/12/2015 Put 68.760 14.910 14.910 0.000   0 14.910
MQGFW9 23/03/2016 Call 49.000 10.625 10.625 0.000   0 10.625
MQGFX9 23/03/2016 Put 49.000 0.160 0.160 0.000   0 0.160
MQGEP9 23/03/2016 Call 50.000 9.920 9.920 0.000   0 9.920
MQGEQ9 23/03/2016 Put 50.000 0.260 0.260 0.000   0 0.260
MQGEH9 23/03/2016 Call 52.000 8.615 8.615 0.000   0 8.615
MQGEI9 23/03/2016 Put 52.000 0.585 0.585 0.000   0 0.585
MQGET9 23/03/2016 Call 54.000 7.455 7.455 0.000   0 7.455
MQGEU9 23/03/2016 Put 54.000 1.155 1.155 0.000   0 1.155
MQGEJ9 23/03/2016 Call 56.000 6.460 6.460 0.000   0 6.460
MQGEK9 23/03/2016 Put 56.000 2.010 2.010 0.000   0 2.010
MQGEF9 23/03/2016 Call 58.000 5.555 5.555 0.000   0 5.555
MQGEG9 23/03/2016 Put 58.000 3.160 3.160 0.000   0 3.160
MQGE69 23/03/2016 Call 60.000 4.755 4.755 0.000   0 4.755
MQGE79 23/03/2016 Put 60.000 4.570 4.570 0.000   0 4.570
MQGE89 23/03/2016 Call 62.000 4.085 4.085 0.000   0 4.085
MQGE99 23/03/2016 Put 62.000 6.185 6.185 0.000   0 6.185
MQGER9 23/03/2016 Call 64.000 3.465 3.465 0.000   0 3.465
MQGES9 23/03/2016 Put 64.000 7.940 7.940 0.000   0 7.940
MQGEN9 23/03/2016 Call 66.000 2.965 2.965 0.000   0 2.965
MQGEO9 23/03/2016 Put 66.000 9.780 9.780 0.000   0 9.780
MQGLJ9 23/03/2016 Call 68.000 2.505 2.505 0.000   0 2.505
MQGLK9 23/03/2016 Put 68.000 11.670 11.670 0.000   0 11.670
MQGU59 23/03/2016 Call 70.000 2.135 2.135 0.000   0 2.135
MQGUC9 23/03/2016 Put 70.000 13.585 13.585 0.000   0 13.585
MQGSQ9 23/06/2016 Call 35.360 23.175 23.175 0.000   30 23.175
MQGSR9 23/06/2016 Put 35.360 1.020 1.020 0.000   18 1.020
MQGS99 23/06/2016 Call 40.280 18.620 18.620 0.000   0 18.620
MQGSA9 23/06/2016 Put 40.280 1.970 1.970 0.000   4 1.970
MQGRS9 23/06/2016 Call 43.220 16.210 16.210 0.000   136 16.210
MQGRT9 23/06/2016 Put 43.220 2.730 2.730 0.000   0 2.730
MQGS79 23/06/2016 Call 45.190 14.720 14.720 0.000   0 14.720
MQGS89 23/06/2016 Put 45.190 3.305 3.305 0.000   6 3.305
MQGTT9 23/06/2016 Call 46.170 14.045 14.045 0.000   0 14.045
MQGTU9 23/06/2016 Put 46.170 3.650 3.650 0.000   0 3.650
MQGTR9 23/06/2016 Call 47.150 13.375 13.375 0.000   0 13.375
MQGTS9 23/06/2016 Put 47.150 3.995 3.995 0.000   24 3.995
MQGUA9 23/06/2016 Call 48.130 12.710 12.710 0.000   0 12.710
MQGUB9 23/06/2016 Put 48.130 4.340 4.340 0.000   0 4.340
MQGUU9 23/06/2016 Call 49.120 12.120 12.120 0.000   0 12.120
MQGUV9 23/06/2016 Put 49.120 4.730 4.730 0.000   0 4.730
MQGBF7 23/06/2016 Call 51.080 10.965 10.965 0.000   0 10.965
MQGBG7 23/06/2016 Put 51.080 5.555 5.555 0.000   0 5.555
MQGCU7 23/06/2016 Call 53.050 9.905 9.905 0.000   0 9.905
MQGCV7 23/06/2016 Put 53.050 6.450 6.450 0.000   0 6.450
MQGCS7 23/06/2016 Call 55.010 8.930 8.930 0.000   0 8.930
MQGCT7 23/06/2016 Put 55.010 7.415 7.415 0.000   0 7.415
MQGFT7 23/06/2016 Call 56.980 8.025 8.025 0.000   0 8.025
MQGFU7 23/06/2016 Put 56.980 8.455 8.455 0.000   35 8.455
MQGMW7 23/06/2016 Call 58.940 7.220 7.220 0.000   0 7.220
MQGMX7 23/06/2016 Put 58.940 9.560 9.560 0.000   0 9.560
MQGTL7 23/06/2016 Call 60.900 6.450 6.450 0.000   0 6.450
MQGTM7 23/06/2016 Put 60.900 10.735 10.735 0.000   0 10.735
MQGYM7 23/06/2016 Call 62.870 5.785 5.785 0.000   0 5.785
MQGYN7 23/06/2016 Put 62.870 11.980 11.980 0.000   0 11.980
MQGU88 23/06/2016 Call 64.830 5.145 5.145 0.000   0 5.145
MQGU98 23/06/2016 Put 64.830 13.275 13.275 0.000   0 13.275
MQGFU9 23/06/2016 Call 66.800 4.580 4.580 0.000   0 4.580
MQGFV9 23/06/2016 Put 66.800 14.645 14.645 0.000   0 14.645
MQGLL9 23/06/2016 Call 68.760 4.065 4.065 0.000   0 4.065
MQGLM9 23/06/2016 Put 68.760 16.055 16.055 0.000   0 16.055
MQGM48 22/12/2016 Call 47.000 12.345 12.345 0.000   0 12.345
MQGM58 22/12/2016 Put 47.000 4.155 4.155 0.000   3 4.155
MQGME7 22/12/2016 Call 48.000 11.610 11.610 0.000   0 11.610
MQGMF7 22/12/2016 Put 48.000 4.550 4.550 0.000   0 4.550
MQGLQ7 22/12/2016 Call 49.000 10.920 10.920 0.000   0 10.920
MQGLR7 22/12/2016 Put 49.000 4.955 4.955 0.000   0 4.955
MQGR67 22/12/2016 Call 50.000 10.280 10.280 0.000   0 10.280
MQGR97 22/12/2016 Put 50.000 5.365 5.365 0.000   0 5.365
MQGTN7 22/12/2016 Call 52.000 9.085 9.085 0.000   0 9.085
MQGTO7 22/12/2016 Put 52.000 6.265 6.265 0.000   0 6.265
MQGUG7 22/12/2016 Call 54.000 8.035 8.035 0.000   0 8.035
MQGUH7 22/12/2016 Put 54.000 7.220 7.220 0.000   0 7.220
MQGTP7 22/12/2016 Call 56.000 7.100 7.100 0.000   0 7.100
MQGTQ7 22/12/2016 Put 56.000 8.270 8.270 0.000   4 8.270
MQGLO7 22/12/2016 Call 58.000 6.270 6.270 0.000   0 6.270
MQGLP7 22/12/2016 Put 58.000 9.370 9.370 0.000   8 9.370
MQGLM7 22/12/2016 Call 60.000 5.525 5.525 0.000   0 5.525
MQGLN7 22/12/2016 Put 60.000 10.555 10.555 0.000   0 10.555
MQGMC7 22/12/2016 Call 62.000 4.875 4.875 0.000   0 4.875
MQGMD7 22/12/2016 Put 62.000 11.790 11.790 0.000   0 11.790
MQGKT8 22/12/2016 Call 64.000 4.290 4.290 0.000   0 4.290
MQGKU8 22/12/2016 Put 64.000 13.095 13.095 0.000   0 13.095
MQGC99 22/12/2016 Call 66.000 3.780 3.780 0.000   0 3.780
MQGCF9 22/12/2016 Put 66.000 14.455 14.455 0.000   0 14.455
MQGLN9 22/12/2016 Call 68.000 3.310 3.310 0.000   0 3.310
MQGLO9 22/12/2016 Put 68.000 15.865 15.865 0.000   0 15.865
MQGUD9 22/12/2016 Call 70.000 2.925 2.925 0.000   0 2.925
MQGUE9 22/12/2016 Put 70.000 17.335 17.335 0.000   0 17.335
MQGWM9 29/06/2017 Call 50.000 9.310 9.310 0.000   0 9.310
MQGWN9 29/06/2017 Put 50.000 6.290 6.290 0.000   4 6.290
MQGW19 29/06/2017 Call 52.000 7.945 7.945 0.000   0 7.945
MQGW29 29/06/2017 Put 52.000 7.090 7.090 0.000   0 7.090
MQGW59 29/06/2017 Call 54.000 6.790 6.790 0.000   0 6.790
MQGW69 29/06/2017 Put 54.000 7.955 7.955 0.000   0 7.955
MQGW79 29/06/2017 Call 56.000 5.795 5.795 0.000   0 5.795
MQGW89 29/06/2017 Put 56.000 8.875 8.875 0.000   0 8.875
MQGW99 29/06/2017 Call 58.000 4.935 4.935 0.000   0 4.935
MQGWA9 29/06/2017 Put 58.000 9.875 9.875 0.000   30 9.875
MQGWB9 29/06/2017 Call 60.000 4.210 4.210 0.000   0 4.210
MQGWC9 29/06/2017 Put 60.000 10.920 10.920 0.000   0 10.920
MQGWF9 29/06/2017 Call 62.000 3.585 3.585 0.000   0 3.585
MQGWG9 29/06/2017 Put 62.000 12.065 12.065 0.000   0 12.065
MQGVY9 29/06/2017 Call 64.000 3.050 3.050 0.000   0 3.050
MQGVZ9 29/06/2017 Put 64.000 13.245 13.245 0.000   0 13.245
MQGWD9 29/06/2017 Call 66.000 2.585 2.585 0.000   0 2.585
MQGWE9 29/06/2017 Put 66.000 14.530 14.530 0.000   0 14.530
MQGW39 29/06/2017 Call 68.000 2.200 2.200 0.000   0 2.200
MQGW49 29/06/2017 Put 68.000 15.870 15.870 0.000   0 15.870
MQGYC9 29/06/2017 Call 70.000 1.860 1.860 0.000   0 1.860
MQGYD9 29/06/2017 Put 70.000 17.265 17.265 0.000   0 17.265

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.