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 58.380 Down -0.050 58.300 58.490 58.650 58.880 58.330 660,357 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 58.395 58.395 0.000   25 58.450
MQGMS9 28/08/2014 Call 31.510 26.885 26.885 0.000   200 26.935
MQGMR9 28/08/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGXQ9 28/08/2014 Call 35.010 23.385 23.385 0.000   20 23.435
MQGXR9 28/08/2014 Put 35.010 0.000 0.000 0.000   0 0.000
MQGXT9 28/08/2014 Call 37.510 20.885 20.885 0.000   100 20.940
MQGXS9 28/08/2014 Put 37.510 0.000 0.000 0.000   0 0.000
MQGXU9 28/08/2014 Call 40.010 18.385 18.385 0.000   0 18.440
MQGXV9 28/08/2014 Put 40.010 0.000 0.000 0.000   0 0.000
MQGY19 28/08/2014 Call 40.510 17.885 17.885 0.000   0 17.940
MQGXW9 28/08/2014 Put 40.510 0.000 0.000 0.000   0 0.000
MQGXB9 28/08/2014 Call 41.510 16.885 16.885 0.000   125 16.940
MQGXC9 28/08/2014 Put 41.510 0.000 0.000 0.000   0 0.000
MQGXF9 28/08/2014 Call 42.010 16.385 16.385 0.000   50 16.440
MQGXD9 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.000
MQGKH9 28/08/2014 Call 42.500 15.895 15.895 0.000   0 15.950
MQGKG9 28/08/2014 Put 42.500 0.000 0.000 0.000   100 0.000
MQGXG9 28/08/2014 Call 42.510 15.885 15.885 0.000   250 15.940
MQGXH9 28/08/2014 Put 42.510 0.000 0.000 0.000   0 0.000
MQGXJ9 28/08/2014 Call 43.010 15.390 15.390 0.000   65 15.440
MQGXI9 28/08/2014 Put 43.010 0.000 0.000 0.000   0 0.000
MQGUJ8 28/08/2014 Call 47.010 11.390 11.390 0.000   0 11.445
MQGUI8 28/08/2014 Put 47.010 0.001 0.001 0.000   225 0.010
MQGUK8 28/08/2014 Call 48.010 10.390 10.390 0.000   0 10.445
MQGUL8 28/08/2014 Put 48.010 0.002 0.002 0.000   110 0.020
MQGY88 28/08/2014 Call 48.500 9.900 9.900 0.000   0 9.960
MQGY98 28/08/2014 Put 48.500 0.003 0.003 0.000   83 0.025
MQGUG8 28/08/2014 Call 49.000 9.400 9.400 0.000   0 9.460
MQGUH8 28/08/2014 Put 49.000 0.004 0.004 0.000   50 0.030
MQGUN8 28/08/2014 Call 49.010 9.390 9.390 0.000   0 9.450
MQGUM8 28/08/2014 Put 49.010 0.005 0.005 0.000   80 0.030
MQGST8 28/08/2014 Call 49.500 8.905 8.905 0.000   0 8.965
MQGSU8 28/08/2014 Put 49.500 0.006 0.006 0.000   0 0.035
MQGTM8 28/08/2014 Call 50.000 8.405 8.405 0.000   0 8.465
MQGTN8 28/08/2014 Put 50.000 0.008 0.008 0.000   1,045 0.035
MQGUO8 28/08/2014 Call 50.010 8.395 8.395 0.000   193 8.455
MQGUP8 28/08/2014 Put 50.010 0.009 0.009 0.000   102 0.035
MQGTO8 28/08/2014 Call 51.000 7.405 7.405 0.000   10 7.470
MQGTP8 28/08/2014 Put 51.000 0.015 0.015 0.000   95 0.035
MQGUR8 28/08/2014 Call 51.010 7.395 7.395 0.000   10 7.460
MQGUQ8 28/08/2014 Put 51.010 0.015 0.015 0.000   250 0.035
MQGTW8 28/08/2014 Call 52.000 6.405 6.405 0.000   0 6.470
MQGTX8 28/08/2014 Put 52.000 0.020 0.020 0.000   384 0.035
MQGUS8 28/08/2014 Call 52.010 6.395 6.395 0.000   300 6.460
MQGUT8 28/08/2014 Put 52.010 0.020 0.020 0.000   100 0.035
MQGTU8 28/08/2014 Call 53.000 5.410 5.410 0.000   0 5.475
MQGTV8 28/08/2014 Put 53.000 0.025 0.025 0.000   3,198 0.035
MQGY89 28/08/2014 Call 53.010 5.400 5.400 0.000   25 5.465
MQGY99 28/08/2014 Put 53.010 0.025 0.025 0.000   1,011 0.035
MQGSP8 28/08/2014 Call 54.000 4.415 4.415 0.000   25 4.485
MQGSQ8 28/08/2014 Put 54.000 0.030 0.030 0.000   3,009 0.035
MQGYB9 28/08/2014 Call 54.010 4.405 4.405 0.000   250 4.475
MQGYA9 28/08/2014 Put 54.010 0.030 0.030 0.000   2,411 0.040
MQGSR8 28/08/2014 Call 55.000 3.425 3.425 0.000   1,346 3.500
MQGSS8 28/08/2014 Put 55.000 0.040 0.040 0.000   2,652 0.050
MQGY49 28/08/2014 Call 55.010 3.415 3.415 0.000   0 3.490
MQGY59 28/08/2014 Put 55.010 0.040 0.040 0.025 50 2,080 0.050
MQGSX8 28/08/2014 Call 56.000 2.450 2.450 0.000   121 2.540
MQGSY8 28/08/2014 Put 56.000 0.070 0.070 0.000   1,748 0.080
MQGT89 28/08/2014 Call 56.010 2.440 2.440 0.000   85 2.530
MQGT99 28/08/2014 Put 56.010 0.070 0.070 0.000   875 0.080
MQGTB9 28/08/2014 Call 56.510 1.970 1.970 2.300 50 180 2.065
MQGTA9 28/08/2014 Put 56.510 0.100 0.100 0.000   627 0.115
MQGSV8 28/08/2014 Call 57.000 1.525 1.525 0.000   302 1.635
MQGSW8 28/08/2014 Put 57.000 0.145 0.145 0.075 530 3,065 0.165
MQGY69 28/08/2014 Call 57.010 1.520 1.520 0.000   160 1.625
MQGY79 28/08/2014 Put 57.010 0.150 0.150 0.000   823 0.165
MQGWS9 28/08/2014 Call 57.500 1.110 1.110 0.000   179 1.225
MQGWT9 28/08/2014 Put 57.500 0.230 0.230 0.170 270 1,048 0.245
MQGSZ8 28/08/2014 Call 58.000 0.755 0.755 0.700 70 1,670 0.870
MQGT18 28/08/2014 Put 58.000 0.370 0.370 0.320 325 1,445 0.380
MQGWV9 28/08/2014 Call 58.500 0.475 0.475 0.000   1,495 0.580
MQGWU9 28/08/2014 Put 58.500 0.590 0.590 0.410 20 397 0.585
MQGT28 28/08/2014 Call 59.000 0.280 0.280 0.275 305 1,995 0.365
MQGT38 28/08/2014 Put 59.000 0.890 0.890 0.620 50 1,063 0.860
MQGNQ9 28/08/2014 Call 59.010 0.275 0.275 0.000   243 0.365
MQGNR9 28/08/2014 Put 59.010 0.895 0.895 0.000   1,720 0.865
MQGWW9 28/08/2014 Call 59.510 0.155 0.155 0.105 250 999 0.225
MQGWX9 28/08/2014 Put 59.510 1.275 1.275 0.000   100 1.220
MQGT68 28/08/2014 Call 60.000 0.085 0.085 0.060 300 1,904 0.135
MQGT78 28/08/2014 Put 60.000 1.700 1.700 0.000   304 1.630
MQGDK9 28/08/2014 Call 60.010 0.085 0.085 0.000   613 0.135
MQGD99 28/08/2014 Put 60.010 1.700 1.700 0.000   760 1.630
MQGT48 28/08/2014 Call 61.000 0.030 0.030 0.000   2,399 0.060
MQGT58 28/08/2014 Put 61.000 2.640 2.640 0.000   363 2.575
MQGDL9 28/08/2014 Call 61.010 0.025 0.025 0.000   388 0.060
MQGDM9 28/08/2014 Put 61.010 2.640 2.640 0.000   181 2.565
MQGTQ8 28/08/2014 Call 62.000 0.010 0.010 0.040 5 1,754 0.035
MQGTR8 28/08/2014 Put 62.000 3.625 3.625 0.000   0 3.570
MQGP49 28/08/2014 Call 62.010 0.010 0.010 0.000   1,773 0.035
MQGP39 28/08/2014 Put 62.010 3.620 3.620 0.000   17 3.555
MQGTS8 28/08/2014 Call 63.000 0.004 0.004 0.000   939 0.025
MQGTT8 28/08/2014 Put 63.000 4.620 4.620 0.000   0 4.570
MQGP59 28/08/2014 Call 63.010 0.004 0.004 0.000   1,734 0.025
MQGP69 28/08/2014 Put 63.010 4.615 4.615 0.000   300 4.550
MQGWO8 28/08/2014 Call 64.000 0.001 0.001 0.000   174 0.025
MQGWV8 28/08/2014 Put 64.000 5.620 5.620 0.000   0 5.570
MQGP89 28/08/2014 Call 64.010 0.001 0.001 0.000   208 0.025
MQGP79 28/08/2014 Put 64.010 5.610 5.610 0.000   300 5.550
MQGF39 28/08/2014 Call 65.000 0.000 0.000 0.000   250 0.025
MQGF49 28/08/2014 Put 65.000 6.620 6.620 0.000   0 6.570
MQGLR9 28/08/2014 Call 65.010 0.000 0.000 0.000   10 0.025
MQGLS9 28/08/2014 Put 65.010 6.610 6.610 0.000   0 6.550
MQGJV9 28/08/2014 Call 66.000 0.000 0.000 0.000   550 0.025
MQGJW9 28/08/2014 Put 66.000 7.620 7.620 0.000   0 7.570
MQGLU9 28/08/2014 Call 66.010 0.000 0.000 0.000   348 0.025
MQGLT9 28/08/2014 Put 66.010 7.610 7.610 0.000   0 7.550
MQGKS9 28/08/2014 Call 67.000 0.000 0.000 0.000   98 0.025
MQGKT9 28/08/2014 Put 67.000 8.620 8.620 0.000   0 8.570
MQGLW9 28/08/2014 Call 67.010 0.000 0.000 0.000   0 0.025
MQGLX9 28/08/2014 Put 67.010 8.610 8.610 0.000   230 8.550
MQGM59 28/08/2014 Call 68.000 0.000 0.000 0.000   375 0.020
MQGM69 28/08/2014 Put 68.000 9.620 9.620 0.000   0 9.570
MQGKE7 25/09/2014 Call 0.010 58.515 58.515 0.000   500 58.565
MQGUP9 25/09/2014 Call 21.610 36.825 36.825 0.000   0 36.875
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 33.880 33.880 0.000   0 33.930
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 33.870 33.870 0.000   282 33.920
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 28.980 28.980 0.000   10 29.035
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 28.005 28.005 0.000   0 28.055
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 27.995 27.995 0.000   24 28.045
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 27.025 27.025 0.000   0 27.080
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 27.015 27.015 0.000   200 27.070
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 26.040 26.040 0.000   10 26.090
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 26.030 26.030 0.000   25 26.080
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 25.060 25.060 0.000   0 25.115
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 24.085 24.085 0.000   0 24.135
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 24.075 24.075 0.000   48 24.125
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGCY7 25/09/2014 Call 35.370 23.095 23.095 0.000   20 23.150
MQGCX7 25/09/2014 Put 35.370 0.000 0.000 0.000   0 0.001
MQGGP9 25/09/2014 Call 35.870 22.600 22.600 0.000   71 22.650
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.001
MQGF67 25/09/2014 Call 36.350 22.120 22.120 0.000   0 22.170
MQGF77 25/09/2014 Put 36.350 0.001 0.001 0.000   117 0.002
MQGIW7 25/09/2014 Call 37.330 21.140 21.140 0.000   20 21.195
MQGIX7 25/09/2014 Put 37.330 0.001 0.001 0.000   50 0.003
MQGF89 25/09/2014 Call 37.340 21.130 21.130 0.000   62 21.185
MQGF79 25/09/2014 Put 37.340 0.001 0.001 0.000   0 0.003
MQGCZ7 25/09/2014 Call 37.830 20.645 20.645 0.000   0 20.695
MQGD17 25/09/2014 Put 37.830 0.002 0.002 0.000   0 0.004
MQGN87 25/09/2014 Call 38.310 20.165 20.165 0.000   0 20.215
MQGN97 25/09/2014 Put 38.310 0.002 0.002 0.000   60 0.004
MQGF99 25/09/2014 Call 39.300 19.175 19.175 0.000   20 19.230
MQGFJ9 25/09/2014 Put 39.300 0.004 0.004 0.000   50 0.008
MQGRV7 25/09/2014 Call 40.280 18.200 18.200 0.000   0 18.255
MQGRW7 25/09/2014 Put 40.280 0.007 0.007 0.000   550 0.010
MQGWY8 25/09/2014 Call 40.290 18.190 18.190 0.000   85 18.245
MQGWZ8 25/09/2014 Put 40.290 0.007 0.007 0.000   50 0.010
MQGVE7 25/09/2014 Call 41.260 17.225 17.225 0.000   40 17.280
MQGVF7 25/09/2014 Put 41.260 0.010 0.010 0.000   505 0.015
MQGWH7 25/09/2014 Call 42.240 16.250 16.250 0.000   20 16.305
MQGWI7 25/09/2014 Put 42.240 0.015 0.015 0.000   160 0.020
MQGE37 25/09/2014 Call 42.250 16.240 16.240 0.000   0 16.295
MQGE47 25/09/2014 Put 42.250 0.015 0.015 0.000   0 0.020
MQGE67 25/09/2014 Call 42.740 15.750 15.750 0.000      
MQGE57 25/09/2014 Put 42.740 0.020 0.020 0.000      
MQGZF7 25/09/2014 Call 43.220 15.270 15.270 0.000   0 15.330
MQGZG7 25/09/2014 Put 43.220 0.020 0.020 0.000   825 0.025
MQGE77 25/09/2014 Call 43.230 15.265 15.265 0.000      
MQGE87 25/09/2014 Put 43.230 0.020 0.020 0.000      
MQGKP7 25/09/2014 Call 43.710 14.785 14.785 0.000   0 14.840
MQGKQ7 25/09/2014 Put 43.710 0.025 0.025 0.000   800 0.025
MQGEF7 25/09/2014 Call 43.720 14.775 14.775 0.000      
MQGE97 25/09/2014 Put 43.720 0.025 0.025 0.000      
MQGRM8 25/09/2014 Call 44.200 14.300 14.300 0.000   0 14.355
MQGRN8 25/09/2014 Put 44.200 0.025 0.025 0.000   370 0.025
MQGV87 25/09/2014 Call 44.210 14.290 14.290 0.000   89 14.345
MQGV97 25/09/2014 Put 44.210 0.025 0.025 0.000   20 0.030
MQGJD7 25/09/2014 Call 44.700 13.800 13.800 0.000   0 13.860
MQGJE7 25/09/2014 Put 44.700 0.025 0.025 0.000   250 0.030
MQGRI8 25/09/2014 Call 45.190 13.315 13.315 0.000   0 13.370
MQGRJ8 25/09/2014 Put 45.190 0.030 0.030 0.000   113 0.030
MQGVM7 25/09/2014 Call 45.200 13.305 13.305 0.000   0 13.360
MQGVA7 25/09/2014 Put 45.200 0.030 0.030 0.000   87 0.030
MQGRK8 25/09/2014 Call 46.170 12.340 12.340 0.000   3 12.395
MQGRL8 25/09/2014 Put 46.170 0.035 0.035 0.000   108 0.035
MQGVN7 25/09/2014 Call 46.180 12.330 12.330 0.000   20 12.390
MQGVW7 25/09/2014 Put 46.180 0.035 0.035 0.000   40 0.035
MQGJR7 25/09/2014 Call 46.660 11.855 11.855 0.000   0 11.910
MQGJS7 25/09/2014 Put 46.660 0.035 0.035 0.000   62 0.035
MQGTE8 25/09/2014 Call 47.150 11.370 11.370 0.000   0 11.425
MQGTF8 25/09/2014 Put 47.150 0.040 0.040 0.000   97 0.040
MQGVY7 25/09/2014 Call 47.160 11.360 11.360 0.000   10 11.415
MQGVX7 25/09/2014 Put 47.160 0.040 0.040 0.000   60 0.040
MQGJT7 25/09/2014 Call 47.640 10.885 10.885 0.000   0 10.935
MQGJU7 25/09/2014 Put 47.640 0.040 0.040 0.000   91 0.040
MQGX88 25/09/2014 Call 48.130 10.400 10.400 0.000   0 10.450
MQGX98 25/09/2014 Put 48.130 0.045 0.045 0.000   105 0.045
MQGVZ7 25/09/2014 Call 48.140 10.390 10.390 0.000   10 10.440
MQGW17 25/09/2014 Put 48.140 0.045 0.045 0.000   65 0.045
MQGJB7 25/09/2014 Call 48.630 9.905 9.905 0.000   0 9.955
MQGJC7 25/09/2014 Put 48.630 0.050 0.050 0.000   20 0.050
MQGZ98 25/09/2014 Call 49.120 9.425 9.425 0.000   0 9.475
MQGZA8 25/09/2014 Put 49.120 0.055 0.055 0.000   19 0.055
MQGW37 25/09/2014 Call 49.130 9.415 9.415 0.000   14 9.465
MQGW27 25/09/2014 Put 49.130 0.055 0.055 0.000   40 0.055
MQGG89 25/09/2014 Call 49.620 8.935 8.935 0.000   0 8.980
MQGG79 25/09/2014 Put 49.620 0.065 0.065 0.000   85 0.060
MQGG18 25/09/2014 Call 50.100 8.460 8.460 0.000   0 8.510
MQGFZ8 25/09/2014 Put 50.100 0.070 0.070 0.000   128 0.070
MQGG59 25/09/2014 Call 50.110 8.455 8.455 0.000   290 8.500
MQGG69 25/09/2014 Put 50.110 0.070 0.070 0.000   0 0.070
MQGG28 25/09/2014 Call 51.080 7.505 7.505 0.000   0 7.555
MQGG38 25/09/2014 Put 51.080 0.085 0.085 0.000   577 0.085
MQGUB8 25/09/2014 Call 51.090 7.500 7.500 0.000   122 7.545
MQGUA8 25/09/2014 Put 51.090 0.085 0.085 0.000   50 0.085
MQGG58 25/09/2014 Call 52.060 6.560 6.560 0.000   0 6.605
MQGG48 25/09/2014 Put 52.060 0.110 0.110 0.000   60 0.110
MQGUC8 25/09/2014 Call 52.070 6.550 6.550 0.000   14 6.595
MQGUD8 25/09/2014 Put 52.070 0.110 0.110 0.000   152 0.110
MQGG68 25/09/2014 Call 53.050 5.615 5.615 0.000   2 5.660
MQGG78 25/09/2014 Put 53.050 0.150 0.150 0.000   3,250 0.150
MQGUF8 25/09/2014 Call 53.060 5.605 5.605 0.000   120 5.650
MQGUE8 25/09/2014 Put 53.060 0.150 0.150 0.000   353 0.150
MQGG98 25/09/2014 Call 54.030 4.700 4.700 0.000 67 671 4.750
MQGG88 25/09/2014 Put 54.030 0.205 0.205 0.000   778 0.205
MQGE17 25/09/2014 Call 54.040 4.690 4.690 0.000   0 4.740
MQGE27 25/09/2014 Put 54.040 0.205 0.205 0.000   0 0.205
MQGC77 25/09/2014 Call 55.010 3.815 3.815 0.000   355 3.865
MQGC87 25/09/2014 Put 55.010 0.290 0.290 0.000   864 0.295
MQGMJ8 25/09/2014 Call 55.020 3.805 3.805 0.000   871 3.855
MQGMF8 25/09/2014 Put 55.020 0.290 0.290 0.000   799 0.295
MQGLZ7 25/09/2014 Call 55.990 2.980 2.980 0.000 67 2,026 3.035
MQGM17 25/09/2014 Put 55.990 0.430 0.430 0.000 200 2,793 0.435
MQGB47 25/09/2014 Call 56.010 2.960 2.960 0.000   65 3.015
MQGB37 25/09/2014 Put 56.010 0.430 0.430 0.000   260 0.435
MQGZL8 25/09/2014 Call 56.480 2.580 2.580 0.000   206 2.640
MQGZK8 25/09/2014 Put 56.480 0.520 0.520 0.000   170 0.525
MQGZM8 25/09/2014 Call 56.980 2.205 2.205 0.000   1,352 2.265
MQGZN8 25/09/2014 Put 56.980 0.645 0.645 0.000 80 236 0.655
MQGX99 25/09/2014 Call 56.990 2.195 2.195 0.000   162 2.260
MQGXA9 25/09/2014 Put 56.990 0.640 0.640 0.490 15 1,699 0.650
MQGS67 25/09/2014 Call 57.960 1.545 1.545 0.000   416 1.610
MQGS77 25/09/2014 Put 57.960 0.965 0.965 0.000   222 0.975
MQGB57 25/09/2014 Call 57.970 1.535 1.535 0.000   150 1.600
MQGB67 25/09/2014 Put 57.970 0.960 0.960 0.000   130 0.970
MQGTB7 25/09/2014 Call 58.940 1.010 1.010 1.100 7 2,711 1.075
MQGTC7 25/09/2014 Put 58.940 1.415 1.415 0.000   1,430 1.425
MQGKK7 25/09/2014 Call 58.950 1.005 1.005 0.000   700 1.070
MQGKJ7 25/09/2014 Put 58.950 1.410 1.410 0.000   258 1.415
MQGKL7 25/09/2014 Call 59.490 0.775 0.775 0.000   1,088 0.835
MQGKM7 25/09/2014 Put 59.490 1.720 1.720 0.000   100 1.720
MQGU47 25/09/2014 Call 59.920 0.620 0.620 0.000 200 2,718 0.680
MQGU57 25/09/2014 Put 59.920 2.020 2.020 0.000   70 2.015
MQGKH7 25/09/2014 Call 59.930 0.615 0.615 0.000   705 0.670
MQGKI7 25/09/2014 Put 59.930 2.000 2.000 0.000   95 2.000
MQGUV7 25/09/2014 Call 60.900 0.360 0.360 0.000 80 927 0.400
MQGV77 25/09/2014 Put 60.900 2.755 2.755 0.000   10 2.730
MQGVA9 25/09/2014 Call 60.910 0.355 0.355 0.000   240 0.400
MQGVB9 25/09/2014 Put 60.910 2.725 2.725 0.000   76 2.705
MQGKL8 25/09/2014 Call 61.890 0.195 0.195 0.000   501 0.235
MQGKM8 25/09/2014 Put 61.890 3.610 3.610 0.000   0 3.565
MQGVD9 25/09/2014 Call 61.900 0.195 0.195 0.000   50 0.230
MQGVC9 25/09/2014 Put 61.900 3.565 3.565 0.000   45 3.520
MQGLG8 25/09/2014 Call 62.870 0.110 0.110 0.000   1,014 0.135
MQGLH8 25/09/2014 Put 62.870 4.525 4.525 0.000   0 4.470
MQGM78 25/09/2014 Call 63.850 0.060 0.060 0.000   399 0.085
MQGM68 25/09/2014 Put 63.850 5.480 5.480 0.000   0 5.425
MQGM88 25/09/2014 Call 64.830 0.035 0.035 0.000   880 0.055
MQGM98 25/09/2014 Put 64.830 6.450 6.450 0.000   100 6.400
MQGU49 25/09/2014 Call 64.840 0.035 0.035 0.000   10 0.055
MQGU39 25/09/2014 Put 64.840 6.350 6.350 0.000   625 6.280
MQGMB8 25/09/2014 Call 65.820 0.020 0.020 0.000   410 0.040
MQGMA8 25/09/2014 Put 65.820 7.440 7.440 0.000   0 7.390
MQGKW9 25/09/2014 Call 66.800 0.015 0.015 0.000   177 0.030
MQGKX9 25/09/2014 Put 66.800 8.420 8.420 0.000   0 8.370
MQGKU9 25/09/2014 Call 67.780 0.008 0.008 0.000   13 0.020
MQGKV9 25/09/2014 Put 67.780 9.400 9.400 0.000   0 9.350
MQGMD8 25/09/2014 Call 68.760 0.004 0.004 0.000   680 0.010
MQGME8 25/09/2014 Put 68.760 10.380 10.380 0.000   0 10.330
MQGZA9 30/10/2014 Call 0.010 58.660 58.660 0.000   25 58.715
MQGBX7 30/10/2014 Call 35.510 23.045 23.045 0.000   0 23.100
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGC17 30/10/2014 Call 38.010 20.560 20.560 0.000   100 20.610
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 18.070 18.070 0.000   66 18.125
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGEH7 30/10/2014 Call 42.010 16.580 16.580 0.000      
MQGEG7 30/10/2014 Put 42.010 0.001 0.001 0.000      
MQGEI7 30/10/2014 Call 42.510 16.080 16.080 0.000      
MQGEJ7 30/10/2014 Put 42.510 0.002 0.002 0.000      
MQGEM7 30/10/2014 Call 43.010 15.585 15.585 0.000      
MQGEN7 30/10/2014 Put 43.010 0.003 0.003 0.000      
MQGEL7 30/10/2014 Call 43.510 15.090 15.090 0.000      
MQGEK7 30/10/2014 Put 43.510 0.005 0.005 0.000      
MQGEP7 30/10/2014 Call 44.010 14.595 14.595 0.000      
MQGEO7 30/10/2014 Put 44.010 0.007 0.007 0.000      
MQGJ89 30/10/2014 Call 47.010 11.640 11.640 0.000   31 11.700
MQGJ79 30/10/2014 Put 47.010 0.040 0.040 0.000   20 0.040
MQGJ99 30/10/2014 Call 48.010 10.675 10.675 0.000   47 10.730
MQGJA9 30/10/2014 Put 48.010 0.070 0.070 0.000   20 0.065
MQGJC9 30/10/2014 Call 49.010 9.725 9.725 0.000   0 9.780
MQGJB9 30/10/2014 Put 49.010 0.115 0.115 0.000   67 0.110
MQGDQ7 30/10/2014 Call 49.500 9.265 9.265 0.000   0 9.320
MQGDR7 30/10/2014 Put 49.500 0.145 0.145 0.000   50 0.140
MQGIF9 30/10/2014 Call 50.000 8.785 8.785 0.000   0 8.825
MQGIG9 30/10/2014 Put 50.000 0.165 0.165 0.000   270 0.155
MQGGX9 30/10/2014 Call 51.000 7.825 7.825 0.000   0 7.870
MQGGY9 30/10/2014 Put 51.000 0.205 0.205 0.000   113 0.200
MQGGZ9 30/10/2014 Call 52.000 6.885 6.885 0.000   0 6.930
MQGI19 30/10/2014 Put 52.000 0.260 0.260 0.000   630 0.255
MQGD87 30/10/2014 Call 52.010 6.875 6.875 0.000   0 6.920
MQGD97 30/10/2014 Put 52.010 0.260 0.260 0.000   5 0.255
MQGGT9 30/10/2014 Call 53.000 5.970 5.970 0.000   0 6.020
MQGGU9 30/10/2014 Put 53.000 0.340 0.340 0.000   439 0.340
MQGDL7 30/10/2014 Call 53.010 5.960 5.960 0.000   0 6.010
MQGDK7 30/10/2014 Put 53.010 0.340 0.340 0.000   100 0.335
MQGGV9 30/10/2014 Call 54.000 5.080 5.080 0.000   0 5.145
MQGGW9 30/10/2014 Put 54.000 0.455 0.455 0.000   152 0.455
MQGDM7 30/10/2014 Call 54.010 5.070 5.070 0.000   0 5.135
MQGDN7 30/10/2014 Put 54.010 0.450 0.450 0.000   110 0.450
MQGI29 30/10/2014 Call 55.000 4.235 4.235 0.000   0 4.310
MQGI39 30/10/2014 Put 55.000 0.610 0.610 0.000   689 0.610
MQGI69 30/10/2014 Call 56.000 3.440 3.440 0.000   39 3.530
MQGI79 30/10/2014 Put 56.000 0.820 0.820 0.000   167 0.820
MQGST9 30/10/2014 Call 56.010 3.430 3.430 0.000   0 3.520
MQGSU9 30/10/2014 Put 56.010 0.810 0.810 0.000   791 0.815
MQGSW9 30/10/2014 Call 56.510 3.060 3.060 0.000   0 3.155
MQGSV9 30/10/2014 Put 56.510 0.940 0.940 0.000   10 0.945
MQGI89 30/10/2014 Call 57.000 2.715 2.715 0.000   95 2.815
MQGI99 30/10/2014 Put 57.000 1.100 1.100 1.100 18 70 1.105
MQGUL9 30/10/2014 Call 57.010 2.705 2.705 0.000   0 2.805
MQGUM9 30/10/2014 Put 57.010 1.085 1.085 0.000   67 1.095
MQGC57 30/10/2014 Call 57.510 2.380 2.380 0.000   0 2.480
MQGC47 30/10/2014 Put 57.510 1.255 1.255 0.000   40 1.265
MQGI49 30/10/2014 Call 58.000 2.080 2.080 0.000   165 2.180
MQGI59 30/10/2014 Put 58.000 1.465 1.465 0.000   1,176 1.475
MQGUQ9 30/10/2014 Call 58.010 2.070 2.070 0.000   54 2.170
MQGUN9 30/10/2014 Put 58.010 1.445 1.445 0.000   50 1.455
MQGC67 30/10/2014 Call 58.510 1.790 1.790 0.000   4 1.890
MQGCW7 30/10/2014 Put 58.510 1.660 1.660 0.000   10 1.675
MQGIR9 30/10/2014 Call 59.000 1.540 1.540 0.000   142 1.640
MQGIS9 30/10/2014 Put 59.000 1.920 1.920 0.000   325 1.940
MQGUR9 30/10/2014 Call 59.010 1.535 1.535 0.000   982 1.630
MQGUS9 30/10/2014 Put 59.010 1.895 1.895 0.000   338 1.910
MQGIP9 30/10/2014 Call 60.000 1.100 1.100 0.000   624 1.190
MQGIQ9 30/10/2014 Put 60.000 2.480 2.480 0.000   44 2.495
MQGUW9 30/10/2014 Call 60.010 1.100 1.100 0.000   0 1.185
MQGUT9 30/10/2014 Put 60.010 2.445 2.445 0.000   210 2.460
MQGIN9 30/10/2014 Call 61.000 0.765 0.765 0.000   330 0.835
MQGIO9 30/10/2014 Put 61.000 3.145 3.145 0.000   19 3.145
MQGUX9 30/10/2014 Call 61.010 0.760 0.760 0.000   0 0.835
MQGUY9 30/10/2014 Put 61.010 3.095 3.095 0.000   0 3.095
MQGIL9 30/10/2014 Call 62.000 0.515 0.515 0.000   265 0.570
MQGIM9 30/10/2014 Put 62.000 3.915 3.915 0.000   0 3.880
MQGVE9 30/10/2014 Call 62.010 0.510 0.510 0.000   815 0.570
MQGVH9 30/10/2014 Put 62.010 3.840 3.840 0.000   0 3.805
MQGIJ9 30/10/2014 Call 63.000 0.340 0.340 0.000   381 0.380
MQGIK9 30/10/2014 Put 63.000 4.765 4.765 0.000   0 4.685
MQGVJ9 30/10/2014 Call 63.010 0.335 0.335 0.400 23 10 0.380
MQGVI9 30/10/2014 Put 63.010 4.660 4.660 0.000   0 4.570
MQGIH9 30/10/2014 Call 64.000 0.220 0.220 0.000   815 0.245
MQGII9 30/10/2014 Put 64.000 5.680 5.680 0.000   10 5.575
MQGWO9 30/10/2014 Call 64.010 0.215 0.215 0.000   0 0.245
MQGWP9 30/10/2014 Put 64.010 5.540 5.540 0.000   10 5.385
MQGJ59 30/10/2014 Call 65.000 0.140 0.140 0.000   192 0.160
MQGJ69 30/10/2014 Put 65.000 6.640 6.640 0.000   0 6.570
MQGJX9 30/10/2014 Call 66.000 0.090 0.090 0.000   0 0.105
MQGJY9 30/10/2014 Put 66.000 7.625 7.625 0.000   0 7.570
MQGKY9 30/10/2014 Call 67.000 0.060 0.060 0.000   46 0.070
MQGKZ9 30/10/2014 Put 67.000 8.620 8.620 0.000   0 8.570
MQGM79 30/10/2014 Call 68.000 0.040 0.040 0.000   527 0.050
MQGM89 30/10/2014 Put 68.000 9.620 9.620 0.000   0 9.570
MQGBM7 27/11/2014 Call 35.510 21.885 21.885 0.000   0 21.985
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 19.400 19.400 0.000   0 19.505
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGBR7 27/11/2014 Call 40.510 16.920 16.920 0.000   0 17.025
MQGBS7 27/11/2014 Put 40.510 0.003 0.003 0.000   15 0.003
MQGDS7 27/11/2014 Call 49.500 9.310 9.310 0.000   0 9.385
MQGDT7 27/11/2014 Put 49.500 0.330 0.330 0.000   23 0.325
MQGB77 27/11/2014 Call 50.000 8.835 8.835 0.000   0 8.910
MQGB87 27/11/2014 Put 50.000 0.375 0.375 0.000   50 0.370
MQGZX9 27/11/2014 Call 51.000 7.895 7.895 0.000   0 7.965
MQGZY9 27/11/2014 Put 51.000 0.465 0.465 0.000   30 0.455
MQGWY9 27/11/2014 Call 51.010 6.925 6.925 0.000   0 7.050
MQGWZ9 27/11/2014 Put 51.010 0.465 0.465 0.000   0 0.460
MQGSH9 27/11/2014 Call 52.000 6.960 6.960 0.000   0 7.035
MQGSM9 27/11/2014 Put 52.000 0.590 0.590 0.000   50 0.585
MQGX29 27/11/2014 Call 52.010 6.040 6.040 0.000   0 6.160
MQGX19 27/11/2014 Put 52.010 0.590 0.590 0.000   40 0.580
MQGRZ9 27/11/2014 Call 53.000 6.060 6.060 0.000   20 6.135
MQGS19 27/11/2014 Put 53.000 0.755 0.755 0.000   5,275 0.745
MQGX39 27/11/2014 Call 53.010 5.195 5.195 0.000   35 5.315
MQGX49 27/11/2014 Put 53.010 0.750 0.750 0.000   160 0.740
MQGQS9 27/11/2014 Call 54.000 5.195 5.195 0.000   153 5.275
MQGQT9 27/11/2014 Put 54.000 0.960 0.960 0.000   355 0.950
MQGX69 27/11/2014 Call 54.010 4.395 4.395 0.000   0 4.520
MQGX59 27/11/2014 Put 54.010 0.955 0.955 0.000   120 0.945
MQGQU9 27/11/2014 Call 55.000 4.380 4.380 0.000   30 4.460
MQGQV9 27/11/2014 Put 55.000 1.220 1.220 0.000   136 1.205
MQGX79 27/11/2014 Call 55.010 3.655 3.655 0.000   0 3.775
MQGX89 27/11/2014 Put 55.010 1.215 1.215 0.000   750 1.200
MQGQW9 27/11/2014 Call 56.000 3.620 3.620 0.000   20 3.705
MQGQX9 27/11/2014 Put 56.000 1.540 1.540 0.000   606 1.530
MQGR79 27/11/2014 Call 57.000 2.930 2.930 0.000   0 3.015
MQGR89 27/11/2014 Put 57.000 1.940 1.940 0.000   60 1.925
MQGBU7 27/11/2014 Call 57.510 2.120 2.120 0.000   57 2.225
MQGBT7 27/11/2014 Put 57.510 2.155 2.155 0.000   0 2.140
MQGQO9 27/11/2014 Call 58.000 2.320 2.320 0.000   504 2.405
MQGQP9 27/11/2014 Put 58.000 2.415 2.415 0.000   36 2.400
MQGBV7 27/11/2014 Call 58.510 1.640 1.640 0.000   10 1.740
MQGBW7 27/11/2014 Put 58.510 2.665 2.665 0.000   0 2.645
MQGQQ9 27/11/2014 Call 59.000 1.795 1.795 0.000   0 1.875
MQGQR9 27/11/2014 Put 59.000 2.970 2.970 0.000   0 2.950
MQGZC9 27/11/2014 Call 59.010 1.430 1.430 0.000   100 1.525
MQGZB9 27/11/2014 Put 59.010 2.950 2.950 0.000   0 2.930
MQGQ29 27/11/2014 Call 60.000 1.355 1.355 0.000   20 1.430
MQGQ39 27/11/2014 Put 60.000 3.605 3.605 0.000   12 3.585
MQGZD9 27/11/2014 Call 60.010 1.075 1.075 0.000   0 1.160
MQGZE9 27/11/2014 Put 60.010 3.580 3.580 0.000   0 3.555
MQGQK9 27/11/2014 Call 61.000 0.995 0.995 0.000   0 1.070
MQGQN9 27/11/2014 Put 61.000 4.315 4.315 0.000   0 4.290
MQGXL9 27/11/2014 Call 61.010 0.785 0.785 0.850 20 256 0.860
MQGXK9 27/11/2014 Put 61.010 4.285 4.285 0.000   200 4.260
MQGPT9 27/11/2014 Call 62.000 0.715 0.715 0.000   100 0.780
MQGPU9 27/11/2014 Put 62.000 5.090 5.090 0.000   0 5.065
MQGXM9 27/11/2014 Call 62.010 0.560 0.560 0.000   27 0.625
MQGXN9 27/11/2014 Put 62.010 5.055 5.055 0.000   0 5.030
MQGPV9 27/11/2014 Call 63.000 0.500 0.500 0.000   27 0.555
MQGPW9 27/11/2014 Put 63.000 5.920 5.920 0.000   0 5.890
MQGXP9 27/11/2014 Call 63.010 0.395 0.395 0.000   12 0.445
MQGXO9 27/11/2014 Put 63.010 5.880 5.880 0.000   0 5.860
MQGPX9 27/11/2014 Call 64.000 0.340 0.340 0.000   0 0.385
MQGPY9 27/11/2014 Put 64.000 6.785 6.785 0.000   0 6.770
MQGWQ9 27/11/2014 Call 64.010 0.270 0.270 0.000   4 0.315
MQGWR9 27/11/2014 Put 64.010 6.745 6.745 0.000   0 6.730
MQGPZ9 27/11/2014 Call 65.000 0.230 0.230 0.000   0 0.265
MQGQ19 27/11/2014 Put 65.000 7.680 7.680 0.000   0 7.675
MQGR99 27/11/2014 Call 66.000 0.160 0.160 0.000   0 0.180
MQGRF9 27/11/2014 Put 66.000 8.600 8.600 0.000   0 8.605
MQGQY9 27/11/2014 Call 67.000 0.110 0.110 0.000   0 0.120
MQGR69 27/11/2014 Put 67.000 9.545 9.545 0.000   0 9.555
MQGTW9 27/11/2014 Call 68.000 0.075 0.075 0.000   85 0.080
MQGTX9 27/11/2014 Put 68.000 10.510 10.510 0.000   0 10.525
MQGXJ7 18/12/2014 Call 0.010 57.610 57.610 0.000   6,395 57.715
MQGR87 18/12/2014 Call 19.650 38.845 38.845 0.000   0 38.895
MQGR77 18/12/2014 Put 19.650 0.005 0.005 0.000   1,007 0.005
MQGY68 18/12/2014 Call 20.630 37.870 37.870 0.000   0 37.920
MQGY78 18/12/2014 Put 20.630 0.007 0.007 0.000   106 0.007
MQGSM8 18/12/2014 Call 23.590 33.755 33.755 0.000   15 33.860
MQGSL8 18/12/2014 Put 23.590 0.020 0.020 0.000   0 0.020
MQGUW7 18/12/2014 Call 24.560 33.965 33.965 0.000   0 34.015
MQGUX7 18/12/2014 Put 24.560 0.025 0.025 0.000   120 0.025
MQGW58 18/12/2014 Call 26.520 32.015 32.015 0.000   0 32.070
MQGW68 18/12/2014 Put 26.520 0.035 0.035 0.000   20 0.030
MQGW38 18/12/2014 Call 27.510 31.030 31.030 0.000   0 31.085
MQGW48 18/12/2014 Put 27.510 0.035 0.035 0.000   157 0.035
MQGWF8 18/12/2014 Call 28.490 30.055 30.055 0.000   0 30.110
MQGWG8 18/12/2014 Put 28.490 0.040 0.040 0.000   159 0.040
MQGUY7 18/12/2014 Call 29.470 29.080 29.080 0.000   0 29.140
MQGUZ7 18/12/2014 Put 29.470 0.040 0.040 0.000   140 0.040
MQGMD9 18/12/2014 Call 29.480 27.920 27.920 0.000   4 28.055
MQGME9 18/12/2014 Put 29.480 0.040 0.040 0.000   0 0.040
MQGWT8 18/12/2014 Call 30.450 28.110 28.110 0.000   0 28.170
MQGWU8 18/12/2014 Put 30.450 0.040 0.040 0.000   540 0.040
MQGLD9 18/12/2014 Call 31.430 27.135 27.135 0.000   0 27.200
MQGLE9 18/12/2014 Put 31.430 0.045 0.045 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 26.150 26.150 0.000   0 26.225
MQGMO9 18/12/2014 Put 32.420 0.045 0.045 0.000   576 0.045
MQGUF9 18/12/2014 Call 32.430 25.015 25.015 0.000   0 25.180
MQGUG9 18/12/2014 Put 32.430 0.045 0.045 0.000   0 0.045
MQGV17 18/12/2014 Call 34.380 24.210 24.210 0.000   67 24.300
MQGV27 18/12/2014 Put 34.380 0.050 0.050 0.000   545 0.050
MQGUI9 18/12/2014 Call 34.390 23.095 23.095 0.000   10 23.285
MQGUH9 18/12/2014 Put 34.390 0.050 0.050 0.000   0 0.050
MQGXY9 18/12/2014 Call 35.360 23.240 23.240 0.000   0 23.335
MQGXZ9 18/12/2014 Put 35.360 0.055 0.055 0.000   60 0.055
MQGUJ9 18/12/2014 Call 35.370 22.140 22.140 0.000   80 22.335
MQGUK9 18/12/2014 Put 35.370 0.055 0.055 0.000   0 0.055
MQGIY7 18/12/2014 Call 37.330 21.295 21.295 0.000   0 21.395
MQGIZ7 18/12/2014 Put 37.330 0.065 0.065 0.000   37 0.060
MQGNK7 18/12/2014 Call 38.310 20.325 20.325 0.000   0 20.425
MQGNL7 18/12/2014 Put 38.310 0.070 0.070 0.000   10 0.065
MQGV37 18/12/2014 Call 39.290 19.355 19.355 0.000   0 19.455
MQGV47 18/12/2014 Put 39.290 0.080 0.080 0.000   185 0.075
MQGVG7 18/12/2014 Call 41.260 17.400 17.400 0.000   0 17.495
MQGVH7 18/12/2014 Put 41.260 0.100 0.100 0.000   1,350 0.100
MQGP99 18/12/2014 Call 41.270 16.360 16.360 0.000   10 16.545
MQGPK9 18/12/2014 Put 41.270 0.100 0.100 0.000   0 0.100
MQGWJ7 18/12/2014 Call 42.240 16.430 16.430 0.000   0 16.520
MQGWK7 18/12/2014 Put 42.240 0.115 0.115 0.000   287 0.115
MQGPM9 18/12/2014 Call 42.250 15.395 15.395 0.000   16 15.565
MQGPL9 18/12/2014 Put 42.250 0.115 0.115 0.000   0 0.115
MQGGP7 18/12/2014 Call 43.220 15.455 15.455 0.000   0 15.540
MQGGO7 18/12/2014 Put 43.220 0.135 0.135 0.000   90 0.135
MQGV57 18/12/2014 Call 44.200 14.485 14.485 0.000   0 14.560
MQGV67 18/12/2014 Put 44.200 0.155 0.155 0.000   650 0.155
MQGYE8 18/12/2014 Call 44.210 13.470 13.470 0.000   100 13.615
MQGYF8 18/12/2014 Put 44.210 0.155 0.155 0.000   30 0.155
MQGYH8 18/12/2014 Call 44.710 12.980 12.980 0.000   0 13.115
MQGYG8 18/12/2014 Put 44.710 0.170 0.170 0.000   10 0.170
MQGG97 18/12/2014 Call 45.190 13.510 13.510 0.000   0 13.575
MQGG87 18/12/2014 Put 45.190 0.180 0.180 0.000   1,295 0.185
MQGYI8 18/12/2014 Call 45.200 12.505 12.505 0.000   55 12.630
MQGYJ8 18/12/2014 Put 45.200 0.180 0.180 0.000   250 0.185
MQGJO7 18/12/2014 Call 46.170 12.545 12.545 0.000   0 12.600
MQGJN7 18/12/2014 Put 46.170 0.215 0.215 0.000   835 0.220
MQGGQ7 18/12/2014 Call 47.150 11.585 11.585 0.000   0 11.630
MQGGR7 18/12/2014 Put 47.150 0.260 0.260 0.000   713 0.265
MQGM28 18/12/2014 Call 47.640 11.110 11.110 0.000   0 11.150
MQGM38 18/12/2014 Put 47.640 0.285 0.285 0.000   250 0.290
MQGQI8 18/12/2014 Call 47.650 10.160 10.160 0.000   35 10.230
MQGQJ8 18/12/2014 Put 47.650 0.285 0.285 0.000   110 0.290
MQGJP7 18/12/2014 Call 48.130 10.640 10.640 0.000   0 10.670
MQGJQ7 18/12/2014 Put 48.130 0.315 0.315 0.000   256 0.320
MQGQL8 18/12/2014 Call 48.140 9.700 9.700 0.000   0 9.760
MQGQK8 18/12/2014 Put 48.140 0.310 0.310 0.000   20 0.320
MQGLK7 18/12/2014 Call 48.630 10.155 10.155 0.000   0 10.185
MQGLL7 18/12/2014 Put 48.630 0.340 0.340 0.000   0 0.350
MQGQM8 18/12/2014 Call 48.640 9.240 9.240 0.000   0 9.290
MQGQN8 18/12/2014 Put 48.640 0.345 0.345 0.000   220 0.350
MQGGK7 18/12/2014 Call 49.120 9.685 9.685 0.000   0 9.710
MQGGL7 18/12/2014 Put 49.120 0.385 0.385 0.000   476 0.395
MQGGL8 18/12/2014 Call 50.100 8.760 8.760 0.000   100 8.780
MQGGK8 18/12/2014 Put 50.100 0.470 0.470 0.000   299 0.480
MQGMV9 18/12/2014 Call 50.110 7.905 7.905 0.000   40 7.940
MQGMW9 18/12/2014 Put 50.110 0.470 0.470 0.000   200 0.480
MQGMY9 18/12/2014 Call 50.600 7.475 7.475 0.000   0 7.500
MQGMX9 18/12/2014 Put 50.600 0.520 0.520 0.000   0 0.535
MQGGM8 18/12/2014 Call 51.080 7.855 7.855 0.000   265 7.860
MQGGN8 18/12/2014 Put 51.080 0.585 0.585 0.000   915 0.600
MQGMZ9 18/12/2014 Call 51.090 7.050 7.050 0.000   20 7.070
MQGN19 18/12/2014 Put 51.090 0.580 0.580 0.000   110 0.595
MQGN39 18/12/2014 Call 51.580 6.630 6.630 0.000   0 6.650
MQGN29 18/12/2014 Put 51.580 0.645 0.645 0.000   50 0.665
MQGGP8 18/12/2014 Call 52.060 6.965 6.965 0.000   67 6.970
MQGGO8 18/12/2014 Put 52.060 0.725 0.725 0.000   318 0.745
MQGN49 18/12/2014 Call 52.560 5.820 5.820 0.000   10 5.835
MQGN59 18/12/2014 Put 52.560 0.800 0.800 0.000   376 0.825
MQGGQ8 18/12/2014 Call 53.050 6.105 6.105 0.000   108 6.105
MQGGR8 18/12/2014 Put 53.050 0.905 0.905 0.000   362 0.930
MQGGT8 18/12/2014 Call 54.030 5.285 5.285 0.000   132 5.280
MQGGS8 18/12/2014 Put 54.030 1.130 1.130 0.000   179 1.155
MQGC97 18/12/2014 Call 55.010 4.505 4.505 0.000   140 4.490
MQGCF7 18/12/2014 Put 55.010 1.400 1.400 0.000   414 1.430
MQGMG9 18/12/2014 Call 55.510 3.640 3.640 0.000   0 3.640
MQGMF9 18/12/2014 Put 55.510 1.540 1.540 0.000   1,080 1.570
MQGCO9 18/12/2014 Call 55.990 3.780 3.780 0.000   404 3.770
MQGCN9 18/12/2014 Put 55.990 1.725 1.725 0.000   422 1.755
MQGMH9 18/12/2014 Call 56.000 3.325 3.325 0.000   70 3.325
MQGMI9 18/12/2014 Put 56.000 1.710 1.710 0.000   143 1.740
MQGMK9 18/12/2014 Call 56.490 3.025 3.025 0.000   0 3.020
MQGMJ9 18/12/2014 Put 56.490 1.900 1.900 0.000   0 1.925
MQGCP9 18/12/2014 Call 56.980 3.115 3.115 0.000   1,072 3.100
MQGCQ9 18/12/2014 Put 56.980 2.130 2.130 0.000   52 2.160
MQGP29 18/12/2014 Call 56.990 2.730 2.730 0.000   0 2.730
MQGP19 18/12/2014 Put 56.990 2.105 2.105 0.000   10 2.135
MQGCS9 18/12/2014 Call 57.960 2.525 2.525 2.650 20 209 2.510
MQGCR9 18/12/2014 Put 57.960 2.600 2.600 0.000   210 2.625
MQGNT9 18/12/2014 Call 57.970 2.210 2.210 0.000   84 2.205
MQGNS9 18/12/2014 Put 57.970 2.565 2.565 0.000   795 2.585
MQGDR8 18/12/2014 Call 58.940 2.005 2.005 0.000   253 1.985
MQGDS8 18/12/2014 Put 58.940 3.140 3.140 0.000   330 3.155
MQGCO8 18/12/2014 Call 59.920 1.560 1.560 0.000   329 1.540
MQGCP8 18/12/2014 Put 59.920 3.745 3.745 0.000   63 3.745
MQGCR8 18/12/2014 Call 60.900 1.190 1.190 0.000   91 1.170
MQGCQ8 18/12/2014 Put 60.900 4.415 4.415 0.000   33 4.405
MQGCS8 18/12/2014 Call 61.890 0.890 0.890 0.000   31 0.865
MQGCT8 18/12/2014 Put 61.890 5.150 5.150 0.000   0 5.140
MQGSX9 18/12/2014 Call 61.900 0.800 0.800 0.000   10 0.780
MQGSY9 18/12/2014 Put 61.900 5.085 5.085 0.000   10 5.070
MQGCV8 18/12/2014 Call 62.870 0.660 0.660 0.000   110 0.635
MQGCU8 18/12/2014 Put 62.870 5.945 5.945 0.000   0 5.920
MQGT19 18/12/2014 Call 62.880 0.595 0.595 0.000   50 0.575
MQGSZ9 18/12/2014 Put 62.880 5.860 5.860 0.000   0 5.840
MQGCW8 18/12/2014 Call 63.850 0.480 0.480 0.000   32 0.460
MQGCX8 18/12/2014 Put 63.850 6.780 6.780 0.000   366 6.745
MQGCZ8 18/12/2014 Call 64.830 0.345 0.345 0.000   10 0.330
MQGCY8 18/12/2014 Put 64.830 7.645 7.645 0.000   108 7.615
MQGJZ9 18/12/2014 Call 65.820 0.245 0.245 0.000   122 0.230
MQGK19 18/12/2014 Put 65.820 8.560 8.560 0.000   0 8.520
MQGL19 18/12/2014 Call 66.800 0.165 0.165 0.000   21 0.155
MQGL29 18/12/2014 Put 66.800 9.480 9.480 0.000   0 9.435
MQGL39 18/12/2014 Call 67.780 0.115 0.115 0.000   0 0.105
MQGL49 18/12/2014 Put 67.780 10.420 10.420 0.000   0 10.370
MQGJN8 18/12/2014 Call 78.590 0.001 0.001 0.000   216 0.001
MQGJO8 18/12/2014 Put 78.590 21.050 21.050 0.000   1,277 20.985
MQGMU9 18/12/2014 Call 78.600 0.001 0.001 0.000   0 0.001
MQGMT9 18/12/2014 Put 78.600 20.885 20.885 0.000   37 20.820
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 26.835
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.815 30.815 0.000   450 30.745
MQGZG9 29/01/2015 Call 48.010 10.005 10.005 0.000   0 10.115
MQGZF9 29/01/2015 Put 48.010 0.340 0.340 0.000   0 0.340
MQGZH9 29/01/2015 Call 49.010 9.135 9.135 0.000   0 9.245
MQGZI9 29/01/2015 Put 49.010 0.465 0.465 0.000   0 0.460
MQGDU7 29/01/2015 Call 49.500 9.355 9.355 0.000   0 9.420
MQGDV7 29/01/2015 Put 49.500 0.535 0.535 0.000   0 0.535
MQGB97 29/01/2015 Call 50.000 8.895 8.895 0.000   0 8.960
MQGBH7 29/01/2015 Put 50.000 0.595 0.595 0.000   0 0.595
MQGZK9 29/01/2015 Call 50.010 8.270 8.270 0.000   0 8.380
MQGZJ9 29/01/2015 Put 50.010 0.585 0.585 0.000   190 0.590
MQGB17 29/01/2015 Call 51.000 7.980 7.980 0.000   0 8.040
MQGB27 29/01/2015 Put 51.000 0.720 0.720 0.000   0 0.725
MQGZL9 29/01/2015 Call 51.010 7.415 7.415 0.000   0 7.515
MQGZM9 29/01/2015 Put 51.010 0.715 0.715 0.000   26 0.720
MQGZV9 29/01/2015 Call 52.000 7.095 7.095 0.000   0 7.160
MQGZW9 29/01/2015 Put 52.000 0.895 0.895 0.000   12 0.895
MQGZO9 29/01/2015 Call 52.010 6.590 6.590 0.000   0 6.690
MQGZN9 29/01/2015 Put 52.010 0.880 0.880 0.000   500 0.880
MQGZ49 29/01/2015 Call 53.000 6.235 6.235 0.000   0 6.305
MQGZ59 29/01/2015 Put 53.000 1.100 1.100 0.000   78 1.095
MQGZ29 29/01/2015 Call 54.000 5.425 5.425 0.000   0 5.495
MQGZ39 29/01/2015 Put 54.000 1.350 1.350 0.000   25 1.345
MQGYM9 29/01/2015 Call 55.000 4.670 4.670 0.000   0 4.735
MQGYN9 29/01/2015 Put 55.000 1.660 1.660 0.000   36 1.640
MQGYK9 29/01/2015 Call 56.000 3.955 3.955 0.000   0 4.015
MQGYL9 29/01/2015 Put 56.000 2.005 2.005 0.000   24 1.985
MQGYI9 29/01/2015 Call 57.000 3.305 3.305 0.000   5 3.360
MQGYJ9 29/01/2015 Put 57.000 2.410 2.410 0.000   12 2.395
MQGZ89 29/01/2015 Call 58.000 2.735 2.735 0.000   0 2.780
MQGZ99 29/01/2015 Put 58.000 2.890 2.890 0.000   10 2.875
MQGYG9 29/01/2015 Call 59.000 2.225 2.225 0.000   0 2.270
MQGYH9 29/01/2015 Put 59.000 3.425 3.425 0.000   0 3.410
MQGYE9 29/01/2015 Call 60.000 1.785 1.785 0.000   20 1.815
MQGYF9 29/01/2015 Put 60.000 4.015 4.015 0.000   0 4.005
MQGYQ9 29/01/2015 Call 61.000 1.420 1.420 0.000   0 1.445
MQGYR9 29/01/2015 Put 61.000 4.675 4.675 0.000   0 4.670
MQGYO9 29/01/2015 Call 62.000 1.125 1.125 0.000   50 1.135
MQGYP9 29/01/2015 Put 62.000 5.400 5.400 0.000   0 5.385
MQGYW9 29/01/2015 Call 63.000 0.880 0.880 0.000   0 0.875
MQGYX9 29/01/2015 Put 63.000 6.170 6.170 0.000   0 6.145
MQGYZ9 29/01/2015 Call 64.000 0.670 0.670 0.000   0 0.660
MQGZ19 29/01/2015 Put 64.000 6.980 6.980 0.000   0 6.955
MQGYS9 29/01/2015 Call 65.000 0.500 0.500 0.000   0 0.500
MQGYT9 29/01/2015 Put 65.000 7.840 7.840 0.000   0 7.805
MQGYU9 29/01/2015 Call 66.000 0.360 0.360 0.000   0 0.370
MQGYV9 29/01/2015 Put 66.000 8.725 8.725 0.000   0 8.680
MQGZ69 29/01/2015 Call 67.000 0.255 0.255 0.000   0 0.270
MQGZ79 29/01/2015 Put 67.000 9.640 9.640 0.000   0 9.585
MQGEV9 26/03/2015 Call 0.010 58.020 58.020 0.000   0 58.135
MQGDO7 26/03/2015 Call 34.380 24.200 24.200 0.000   0 24.255
MQGDP7 26/03/2015 Put 34.380 0.090 0.090 0.000   50 0.090
MQGNU9 26/03/2015 Call 39.300 18.510 18.510 0.000   190 18.600
MQGNV9 26/03/2015 Put 39.300 0.180 0.180 0.000   0 0.175
MQGT79 26/03/2015 Call 42.250 15.700 15.700 0.000   0 15.780
MQGT29 26/03/2015 Put 42.250 0.260 0.260 0.000   0 0.255
MQGRS8 26/03/2015 Call 43.220 15.445 15.445 0.000   0 15.495
MQGRT8 26/03/2015 Put 43.220 0.290 0.290 0.000   46 0.285
MQGK59 26/03/2015 Call 43.230 14.790 14.790 0.000   45 14.865
MQGK49 26/03/2015 Put 43.230 0.295 0.295 0.000   0 0.285
MQGK99 26/03/2015 Call 45.200 12.975 12.975 0.000   15 13.045
MQGK89 26/03/2015 Put 45.200 0.390 0.390 0.000   600 0.385
MQGRW8 26/03/2015 Call 46.170 12.600 12.600 0.000   50 12.650
MQGRX8 26/03/2015 Put 46.170 0.455 0.455 0.000   0 0.450
MQGKA9 26/03/2015 Call 46.180 12.090 12.090 0.000   25 12.160
MQGKB9 26/03/2015 Put 46.180 0.450 0.450 0.000   100 0.445
MQGTG8 26/03/2015 Call 47.150 11.675 11.675 0.000   0 11.725
MQGTH8 26/03/2015 Put 47.150 0.535 0.535 0.000   0 0.535
MQGKD9 26/03/2015 Call 47.160 11.215 11.215 0.000   0 11.280
MQGKC9 26/03/2015 Put 47.160 0.525 0.525 0.000   400 0.530
MQGXA8 26/03/2015 Call 48.130 10.760 10.760 0.000   50 10.810
MQGXB8 26/03/2015 Put 48.130 0.620 0.620 0.000   250 0.630
MQGG39 26/03/2015 Call 48.630 10.305 10.305 0.000   0 10.350
MQGG49 26/03/2015 Put 48.630 0.680 0.680 0.000   0 0.690
MQGZB8 26/03/2015 Call 49.120 9.855 9.855 0.000   0 9.910
MQGZC8 26/03/2015 Put 49.120 0.745 0.745 0.000   0 0.755
MQGDR9 26/03/2015 Call 50.100 8.980 8.980 0.000   0 9.025
MQGDS9 26/03/2015 Put 50.100 0.875 0.875 0.000   0 0.890
MQGN69 26/03/2015 Call 50.110 8.670 8.670 0.000   0 8.730
MQGN79 26/03/2015 Put 50.110 0.870 0.870 0.000   120 0.880
MQGN99 26/03/2015 Call 50.600 8.265 8.265 0.000   0 8.325
MQGN89 26/03/2015 Put 50.600 0.950 0.950 0.000   0 0.960
MQGBI9 26/03/2015 Call 51.080 8.130 8.130 0.000   0 8.185
MQGBJ9 26/03/2015 Put 51.080 1.055 1.055 0.000   0 1.065
MQGNK9 26/03/2015 Call 51.090 7.865 7.865 0.000   0 7.925
MQGNL9 26/03/2015 Put 51.090 1.035 1.035 0.000   110 1.045
MQGNN9 26/03/2015 Call 51.580 7.475 7.475 0.000   0 7.535
MQGNM9 26/03/2015 Put 51.580 1.130 1.130 0.000   0 1.140
MQGDT9 26/03/2015 Call 52.060 7.310 7.310 0.000   0 7.355
MQGDU9 26/03/2015 Put 52.060 1.250 1.250 0.000   6 1.255
MQGJM9 26/03/2015 Call 52.070 7.095 7.095 0.000   148 7.150
MQGJL9 26/03/2015 Put 52.070 1.235 1.235 0.000   30 1.240
MQGNO9 26/03/2015 Call 52.560 6.720 6.720 0.000   0 6.775
MQGNP9 26/03/2015 Put 52.560 1.345 1.345 0.000   7 1.345
MQGCI7 26/03/2015 Call 53.050 6.525 6.525 0.000   0 6.575
MQGCJ7 26/03/2015 Put 53.050 1.500 1.500 0.000   120 1.500
MQGJN9 26/03/2015 Call 53.060 6.345 6.345 0.000   0 6.400
MQGJO9 26/03/2015 Put 53.060 1.465 1.465 0.000   7 1.465
MQGDZ9 26/03/2015 Call 54.030 5.780 5.780 0.000   0 5.820
MQGE19 26/03/2015 Put 54.030 1.770 1.770 0.000   24 1.765
MQGJQ9 26/03/2015 Call 54.040 5.645 5.645 0.000   0 5.695
MQGJP9 26/03/2015 Put 54.040 1.735 1.735 0.000   0 1.730
MQGCG7 26/03/2015 Call 55.010 5.090 5.090 0.000   80 5.130
MQGCH7 26/03/2015 Put 55.010 2.090 2.090 0.000   20 2.080
MQGDP9 26/03/2015 Call 55.990 4.440 4.440 0.000   3 4.485
MQGDQ9 26/03/2015 Put 55.990 2.455 2.455 0.000   89 2.440
MQGFH7 26/03/2015 Call 56.980 3.840 3.840 0.000   50 3.880
MQGFI7 26/03/2015 Put 56.980 2.860 2.860 0.000   500 2.850
MQGNY9 26/03/2015 Call 56.990 3.785 3.785 0.000   0 3.825
MQGNZ9 26/03/2015 Put 56.990 2.790 2.790 0.000   0 2.780
MQGDX9 26/03/2015 Call 57.960 3.305 3.305 0.000   12 3.345
MQGDY9 26/03/2015 Put 57.960 3.325 3.325 0.000   20 3.315
MQGNX9 26/03/2015 Call 57.970 3.260 3.260 0.000   21 3.305
MQGNW9 26/03/2015 Put 57.970 3.235 3.235 0.000   501 3.220
MQGMQ7 26/03/2015 Call 58.940 2.810 2.810 0.000   0 2.845
MQGMR7 26/03/2015 Put 58.940 3.830 3.830 0.000   10 3.810
MQGE29 26/03/2015 Call 59.920 2.385 2.385 0.000   10 2.420
MQGE39 26/03/2015 Put 59.920 4.400 4.400 0.000   20 4.385
MQGTD7 26/03/2015 Call 60.900 2.000 2.000 0.000   0 2.035
MQGTE7 26/03/2015 Put 60.900 5.015 5.015 0.000   0 4.990
MQGE49 26/03/2015 Call 61.890 1.655 1.655 0.000   0 1.690
MQGE59 26/03/2015 Put 61.890 5.680 5.680 0.000   0 5.655
MQGZP9 26/03/2015 Call 61.900 1.655 1.655 0.000   0 1.685
MQGZQ9 26/03/2015 Put 61.900 5.500 5.500 0.000   0 5.470
MQGYE7 26/03/2015 Call 62.870 1.375 1.375 0.000   24 1.400
MQGYF7 26/03/2015 Put 62.870 6.400 6.400 0.000   52 6.360
MQGZS9 26/03/2015 Call 62.880 1.365 1.365 0.000   0 1.390
MQGZR9 26/03/2015 Put 62.880 6.175 6.175 0.000   0 6.145
MQGDN9 26/03/2015 Call 63.850 1.115 1.115 0.000   0 1.140
MQGDO9 26/03/2015 Put 63.850 7.145 7.145 0.000   0 7.100
MQGZT9 26/03/2015 Call 63.860 1.115 1.115 0.000   0 1.140
MQGZU9 26/03/2015 Put 63.860 6.890 6.890 0.000   0 6.855
MQGTZ8 26/03/2015 Call 64.830 0.905 0.905 0.000   62 0.925
MQGU18 26/03/2015 Put 64.830 7.935 7.935 0.000   0 7.890
MQGK29 26/03/2015 Call 65.820 0.720 0.720 0.000   1 0.740
MQGK39 26/03/2015 Put 65.820 8.770 8.770 0.000   0 8.710
MQGL79 26/03/2015 Call 66.800 0.570 0.570 0.000   0 0.580
MQGL89 26/03/2015 Put 66.800 9.625 9.625 0.000   0 9.560
MQGL59 26/03/2015 Call 67.780 0.455 0.455 0.000   52 0.470
MQGL69 26/03/2015 Put 67.780 10.515 10.515 0.000   0 10.430
MQGWH9 25/06/2015 Call 0.010 56.555 56.555 0.000   0 56.640
MQGCV9 25/06/2015 Call 23.580 34.935 34.935 0.000   0 34.990
MQGCW9 25/06/2015 Put 23.580 0.040 0.040 0.000   56 0.040
MQGCJ9 25/06/2015 Call 24.560 33.960 33.960 0.000   0 34.020
MQGCK9 25/06/2015 Put 24.560 0.050 0.050 0.000   54 0.050
MQGCL9 25/06/2015 Call 25.540 32.985 32.985 0.000   0 33.045
MQGCM9 25/06/2015 Put 25.540 0.060 0.060 0.000   8 0.060
MQGD29 25/06/2015 Call 26.520 32.010 32.010 0.000   0 32.070
MQGD39 25/06/2015 Put 26.520 0.075 0.075 0.000   28 0.070
MQGCZ9 25/06/2015 Call 28.490 30.055 30.055 0.000   0 30.105
MQGD19 25/06/2015 Put 28.490 0.100 0.100 0.000   2 0.095
MQGCX9 25/06/2015 Call 29.470 29.080 29.080 0.000   0 29.135
MQGCY9 25/06/2015 Put 29.470 0.115 0.115 0.000   20 0.115
MQGDV9 25/06/2015 Call 30.450 28.105 28.105 0.000   0 28.160
MQGDW9 25/06/2015 Put 30.450 0.135 0.135 0.000   74 0.130
MQGJG9 25/06/2015 Call 34.380 24.200 24.200 0.000   0 24.255
MQGJF9 25/06/2015 Put 34.380 0.225 0.225 0.000   200 0.225
MQGWL7 25/06/2015 Call 42.240 16.425 16.425 0.000   0 16.495
MQGWM7 25/06/2015 Put 42.240 0.620 0.620 0.000   200 0.620
MQGS38 25/06/2015 Call 46.170 12.670 12.670 0.000   0 12.750
MQGS48 25/06/2015 Put 46.170 1.010 1.010 0.000   350 1.020
MQGTI8 25/06/2015 Call 47.150 11.765 11.765 0.000   0 11.845
MQGTJ8 25/06/2015 Put 47.150 1.145 1.145 0.000   0 1.160
MQGXC8 25/06/2015 Call 48.130 10.895 10.895 0.000   0 10.970
MQGXD8 25/06/2015 Put 48.130 1.310 1.310 0.000   350 1.325
MQGZD8 25/06/2015 Call 49.120 10.025 10.025 0.000   186 10.100
MQGZE8 25/06/2015 Put 49.120 1.485 1.485 0.000   0 1.500
MQGBI7 25/06/2015 Call 50.100 9.205 9.205 0.000   0 9.280
MQGBJ7 25/06/2015 Put 50.100 1.710 1.710 0.000   10 1.730
MQGBK9 25/06/2015 Call 51.080 8.405 8.405 0.000   16 8.480
MQGBL9 25/06/2015 Put 51.080 1.945 1.945 0.000   60 1.965
MQGWK9 25/06/2015 Call 52.060 7.655 7.655 0.000   0 7.715
MQGWL9 25/06/2015 Put 52.060 2.240 2.240 0.000   0 2.260
MQGCK7 25/06/2015 Call 53.050 6.920 6.920 0.000   0 6.985
MQGCL7 25/06/2015 Put 53.050 2.560 2.560 0.000   390 2.580
MQGVM9 25/06/2015 Call 54.030 6.240 6.240 0.000   0 6.295
MQGVN9 25/06/2015 Put 54.030 2.930 2.930 0.000   0 2.940
MQGCM7 25/06/2015 Call 55.010 5.595 5.595 0.000   80 5.655
MQGCN7 25/06/2015 Put 55.010 3.320 3.320 0.000   650 3.330
MQGVK9 25/06/2015 Call 55.990 4.990 4.990 0.000   0 5.040
MQGVL9 25/06/2015 Put 55.990 3.760 3.760 0.000   750 3.765
MQGFP7 25/06/2015 Call 56.980 4.430 4.430 0.000   1,001 4.480
MQGFQ7 25/06/2015 Put 56.980 4.235 4.235 0.000   250 4.240
MQGVO9 25/06/2015 Call 57.960 3.905 3.905 0.000   0 3.950
MQGVP9 25/06/2015 Put 57.960 4.745 4.745 0.000   0 4.745
MQGMS7 25/06/2015 Call 58.940 3.435 3.435 0.000   5 3.480
MQGMT7 25/06/2015 Put 58.940 5.290 5.290 0.000   1,000 5.285
MQGVW9 25/06/2015 Call 59.920 2.990 2.990 0.000   50 3.035
MQGVX9 25/06/2015 Put 59.920 5.875 5.875 0.000   150 5.865
MQGTF7 25/06/2015 Call 60.900 2.605 2.605 0.000   15 2.650
MQGTG7 25/06/2015 Put 60.900 6.495 6.495 0.000   200 6.480
MQGVU9 25/06/2015 Call 61.890 2.240 2.240 0.000   500 2.280
MQGVV9 25/06/2015 Put 61.890 7.155 7.155 0.000   0 7.135
MQGYG7 25/06/2015 Call 62.870 1.930 1.930 0.000   270 1.975
MQGYH7 25/06/2015 Put 62.870 7.850 7.850 0.000   0 7.825
MQGVS9 25/06/2015 Call 63.850 1.640 1.640 0.000   0 1.675
MQGVT9 25/06/2015 Put 63.850 8.565 8.565 0.000   0 8.540
MQGU28 25/06/2015 Call 64.830 1.400 1.400 0.000   10 1.440
MQGU38 25/06/2015 Put 64.830 9.320 9.320 0.000   0 9.305
MQGVQ9 25/06/2015 Call 65.820 1.170 1.170 0.000   0 1.205
MQGVR9 25/06/2015 Put 65.820 10.100 10.100 0.000   0 10.090
MQGFO9 25/06/2015 Call 66.800 0.995 0.995 0.000   3 1.025
MQGFP9 25/06/2015 Put 66.800 10.900 10.900 0.000   0 10.905
MQGWI9 25/06/2015 Call 67.780 0.830 0.830 0.000   50 0.850
MQGWJ9 25/06/2015 Put 67.780 11.715 11.715 0.000   0 11.715
MQGL99 25/06/2015 Call 68.760 0.725 0.725 0.000   0 0.705
MQGLA9 25/06/2015 Put 68.760 12.565 12.565 0.000   0 12.530
MQGJZ7 24/09/2015 Call 46.170 13.315 13.315 0.000   0 13.385
MQGK17 24/09/2015 Put 46.170 1.185 1.185 0.000   10 1.175
MQGK47 24/09/2015 Call 47.150 12.560 12.560 0.000   0 12.630
MQGK57 24/09/2015 Put 47.150 1.420 1.420 0.000   0 1.410
MQGK27 24/09/2015 Call 48.130 11.835 11.835 0.000   0 11.905
MQGK37 24/09/2015 Put 48.130 1.660 1.660 0.000   0 1.650
MQGKA7 24/09/2015 Call 49.120 11.115 11.115 0.000   0 11.185
MQGKB7 24/09/2015 Put 49.120 1.960 1.960 0.000   0 1.950
MQGK67 24/09/2015 Call 51.080 9.815 9.815 0.000   0 9.885
MQGK77 24/09/2015 Put 51.080 2.615 2.615 0.000   0 2.600
MQGKC7 24/09/2015 Call 53.050 8.600 8.600 0.000   0 8.665
MQGKD7 24/09/2015 Put 53.050 3.390 3.390 0.000   0 3.365
MQGK87 24/09/2015 Call 55.010 7.500 7.500 0.000   0 7.565
MQGK97 24/09/2015 Put 55.010 4.290 4.290 0.000   0 4.270
MQGM27 24/09/2015 Call 56.980 6.525 6.525 0.000   0 6.585
MQGM37 24/09/2015 Put 56.980 5.330 5.330 0.000   500 5.300
MQGMU7 24/09/2015 Call 58.940 5.620 5.620 0.000   0 5.665
MQGMV7 24/09/2015 Put 58.940 6.460 6.460 0.000   0 6.430
MQGTH7 24/09/2015 Call 60.900 4.835 4.835 0.000   0 4.885
MQGTI7 24/09/2015 Put 60.900 7.685 7.685 0.000   0 7.650
MQGYI7 24/09/2015 Call 62.870 4.130 4.130 0.000   0 4.170
MQGYJ7 24/09/2015 Put 62.870 9.045 9.045 0.000   0 9.005
MQGU48 24/09/2015 Call 64.830 3.505 3.505 0.000   0 3.545
MQGU58 24/09/2015 Put 64.830 10.470 10.470 0.000   0 10.425
MQGFQ9 24/09/2015 Call 66.800 2.965 2.965 0.000   0 3.000
MQGFR9 24/09/2015 Put 66.800 11.975 11.975 0.000   0 11.925
MQGLH9 24/09/2015 Call 68.760 2.475 2.475 0.000   0 2.510
MQGLI9 24/09/2015 Put 68.760 13.560 13.560 0.000   0 13.505
MQGS27 17/12/2015 Call 40.280 18.495 18.495 0.000   0 18.565
MQGS37 17/12/2015 Put 40.280 1.145 1.145 0.000   10 1.130
MQGZJ7 17/12/2015 Call 43.220 15.900 15.900 0.000   0 15.980
MQGZK7 17/12/2015 Put 43.220 1.750 1.750 0.000   500 1.725
MQGSB8 17/12/2015 Call 46.170 13.550 13.550 0.000   0 13.635
MQGSC8 17/12/2015 Put 46.170 2.535 2.535 0.000   0 2.505
MQGTK8 17/12/2015 Call 47.150 12.820 12.820 0.000   0 12.920
MQGTL8 17/12/2015 Put 47.150 2.830 2.830 0.000   0 2.795
MQGXF8 17/12/2015 Call 48.130 12.145 12.145 0.000   0 12.235
MQGXG8 17/12/2015 Put 48.130 3.150 3.150 0.000   0 3.110
MQGZF8 17/12/2015 Call 49.120 11.470 11.470 0.000   0 11.570
MQGZG8 17/12/2015 Put 49.120 3.515 3.515 0.000   0 3.475
MQGBM9 17/12/2015 Call 51.080 10.240 10.240 0.000   0 10.330
MQGBO9 17/12/2015 Put 51.080 4.260 4.260 0.000   500 4.205
MQGCO7 17/12/2015 Call 53.050 9.115 9.115 0.000   0 9.210
MQGCP7 17/12/2015 Put 53.050 5.130 5.130 0.000   0 5.075
MQGCQ7 17/12/2015 Call 55.010 8.090 8.090 0.000   0 8.175
MQGCR7 17/12/2015 Put 55.010 6.070 6.070 0.000   0 6.005
MQGFR7 17/12/2015 Call 56.980 7.160 7.160 0.000   0 7.240
MQGFS7 17/12/2015 Put 56.980 7.090 7.090 0.000   0 7.025
MQGLT7 17/12/2015 Call 58.940 6.320 6.320 0.000   0 6.395
MQGLS7 17/12/2015 Put 58.940 8.220 8.220 0.000   0 8.140
MQGTJ7 17/12/2015 Call 60.900 5.565 5.565 0.000   0 5.640
MQGTK7 17/12/2015 Put 60.900 9.380 9.380 0.000   0 9.300
MQGYK7 17/12/2015 Call 62.870 4.880 4.880 0.000   0 4.945
MQGYL7 17/12/2015 Put 62.870 10.680 10.680 0.000   0 10.590
MQGU68 17/12/2015 Call 64.830 4.280 4.280 0.000   0 4.345
MQGU78 17/12/2015 Put 64.830 12.000 12.000 0.000   0 11.895
MQGFS9 17/12/2015 Call 66.800 3.730 3.730 0.000   0 3.785
MQGFT9 17/12/2015 Put 66.800 13.425 13.425 0.000   0 13.320
MQGLU7 17/12/2015 Call 68.760 3.265 3.265 0.000   0 3.315
MQGLW7 17/12/2015 Put 68.760 14.880 14.880 0.000   0 14.760
MQGFW9 23/03/2016 Call 49.000 10.540 10.540 0.000   0 10.620
MQGFX9 23/03/2016 Put 49.000 0.155 0.155 0.000   0 0.145
MQGEP9 23/03/2016 Call 50.000 9.825 9.825 0.000   0 9.905
MQGEQ9 23/03/2016 Put 50.000 0.250 0.250 0.000   0 0.235
MQGEH9 23/03/2016 Call 52.000 8.505 8.505 0.000   0 8.585
MQGEI9 23/03/2016 Put 52.000 0.575 0.575 0.000   0 0.545
MQGET9 23/03/2016 Call 54.000 7.330 7.330 0.000   0 7.420
MQGEU9 23/03/2016 Put 54.000 1.145 1.145 0.000   0 1.095
MQGEJ9 23/03/2016 Call 56.000 6.320 6.320 0.000   0 6.405
MQGEK9 23/03/2016 Put 56.000 2.010 2.010 0.000   0 1.930
MQGEF9 23/03/2016 Call 58.000 5.420 5.420 0.000   0 5.490
MQGEG9 23/03/2016 Put 58.000 3.175 3.175 0.000   0 3.070
MQGE69 23/03/2016 Call 60.000 4.620 4.620 0.000   0 4.695
MQGE79 23/03/2016 Put 60.000 4.610 4.610 0.000   0 4.480
MQGE89 23/03/2016 Call 62.000 3.950 3.950 0.000   0 4.015
MQGE99 23/03/2016 Put 62.000 6.245 6.245 0.000   0 6.095
MQGER9 23/03/2016 Call 64.000 3.340 3.340 0.000   0 3.395
MQGES9 23/03/2016 Put 64.000 8.015 8.015 0.000   0 7.860
MQGEN9 23/03/2016 Call 66.000 2.845 2.845 0.000   0 2.900
MQGEO9 23/03/2016 Put 66.000 9.870 9.870 0.000   0 9.710
MQGLJ9 23/03/2016 Call 68.000 2.395 2.395 0.000   0 2.440
MQGLK9 23/03/2016 Put 68.000 11.770 11.770 0.000   0 11.605
MQGU59 23/03/2016 Call 70.000 2.025 2.025 0.000   0 2.070
MQGUC9 23/03/2016 Put 70.000 13.690 13.690 0.000   0 13.525
MQGSQ9 23/06/2016 Call 35.360 23.240 23.240 0.000   28 23.295
MQGSR9 23/06/2016 Put 35.360 0.975 0.975 0.000   18 0.970
MQGS99 23/06/2016 Call 40.280 18.605 18.605 0.000   0 18.675
MQGSA9 23/06/2016 Put 40.280 1.900 1.900 0.000   4 1.885
MQGRS9 23/06/2016 Call 43.220 16.135 16.135 0.000   136 16.215
MQGRT9 23/06/2016 Put 43.220 2.650 2.650 0.000   0 2.630
MQGS79 23/06/2016 Call 45.190 14.625 14.625 0.000   0 14.710
MQGS89 23/06/2016 Put 45.190 3.215 3.215 0.000   6 3.195
MQGTT9 23/06/2016 Call 46.170 13.935 13.935 0.000   0 14.020
MQGTU9 23/06/2016 Put 46.170 3.560 3.560 0.000   0 3.535
MQGTR9 23/06/2016 Call 47.150 13.260 13.260 0.000   0 13.350
MQGTS9 23/06/2016 Put 47.150 3.905 3.905 0.000   24 3.880
MQGUA9 23/06/2016 Call 48.130 12.595 12.595 0.000   0 12.690
MQGUB9 23/06/2016 Put 48.130 4.250 4.250 0.000   0 4.225
MQGUU9 23/06/2016 Call 49.120 11.990 11.990 0.000   0 12.075
MQGUV9 23/06/2016 Put 49.120 4.635 4.635 0.000   0 4.600
MQGBF7 23/06/2016 Call 51.080 10.830 10.830 0.000   0 10.925
MQGBG7 23/06/2016 Put 51.080 5.460 5.460 0.000   0 5.425
MQGCU7 23/06/2016 Call 53.050 9.760 9.760 0.000   0 9.845
MQGCV7 23/06/2016 Put 53.050 6.350 6.350 0.000   0 6.305
MQGCS7 23/06/2016 Call 55.010 8.785 8.785 0.000   0 8.875
MQGCT7 23/06/2016 Put 55.010 7.320 7.320 0.000   0 7.275
MQGFT7 23/06/2016 Call 56.980 7.875 7.875 0.000   0 7.950
MQGFU7 23/06/2016 Put 56.980 8.365 8.365 0.000   35 8.310
MQGMW7 23/06/2016 Call 58.940 7.070 7.070 0.000   0 7.150
MQGMX7 23/06/2016 Put 58.940 9.470 9.470 0.000   0 9.420
MQGTL7 23/06/2016 Call 60.900 6.295 6.295 0.000   0 6.370
MQGTM7 23/06/2016 Put 60.900 10.655 10.655 0.000   0 10.590
MQGYM7 23/06/2016 Call 62.870 5.635 5.635 0.000   0 5.705
MQGYN7 23/06/2016 Put 62.870 11.900 11.900 0.000   0 11.840
MQGU88 23/06/2016 Call 64.830 5.000 5.000 0.000   0 5.065
MQGU98 23/06/2016 Put 64.830 13.210 13.210 0.000   0 13.140
MQGFU9 23/06/2016 Call 66.800 4.445 4.445 0.000   0 4.500
MQGFV9 23/06/2016 Put 66.800 14.580 14.580 0.000   0 14.510
MQGLL9 23/06/2016 Call 68.760 3.930 3.930 0.000   0 3.985
MQGLM9 23/06/2016 Put 68.760 16.005 16.005 0.000   0 15.925
MQGM48 22/12/2016 Call 47.000 12.300 12.300 0.000   0 12.380
MQGM58 22/12/2016 Put 47.000 4.105 4.105 0.000   3 4.075
MQGME7 22/12/2016 Call 48.000 11.545 11.545 0.000   0 11.625
MQGMF7 22/12/2016 Put 48.000 4.495 4.495 0.000   0 4.460
MQGLQ7 22/12/2016 Call 49.000 10.855 10.855 0.000   0 10.935
MQGLR7 22/12/2016 Put 49.000 4.905 4.905 0.000   0 4.870
MQGR67 22/12/2016 Call 50.000 10.200 10.200 0.000   0 10.280
MQGR97 22/12/2016 Put 50.000 5.315 5.315 0.000   0 5.280
MQGTN7 22/12/2016 Call 52.000 8.995 8.995 0.000   0 9.075
MQGTO7 22/12/2016 Put 52.000 6.215 6.215 0.000   0 6.170
MQGUG7 22/12/2016 Call 54.000 7.935 7.935 0.000   0 8.015
MQGUH7 22/12/2016 Put 54.000 7.180 7.180 0.000   0 7.135
MQGTP7 22/12/2016 Call 56.000 6.985 6.985 0.000   0 7.065
MQGTQ7 22/12/2016 Put 56.000 8.235 8.235 0.000   4 8.180
MQGLO7 22/12/2016 Call 58.000 6.155 6.155 0.000   0 6.230
MQGLP7 22/12/2016 Put 58.000 9.340 9.340 0.000   8 9.285
MQGLM7 22/12/2016 Call 60.000 5.415 5.415 0.000   0 5.480
MQGLN7 22/12/2016 Put 60.000 10.535 10.535 0.000   0 10.470
MQGMC7 22/12/2016 Call 62.000 4.760 4.760 0.000   0 4.825
MQGMD7 22/12/2016 Put 62.000 11.775 11.775 0.000   0 11.710
MQGKT8 22/12/2016 Call 64.000 4.180 4.180 0.000   0 4.235
MQGKU8 22/12/2016 Put 64.000 13.095 13.095 0.000   0 13.020
MQGC99 22/12/2016 Call 66.000 3.675 3.675 0.000   0 3.730
MQGCF9 22/12/2016 Put 66.000 14.455 14.455 0.000   0 14.385
MQGLN9 22/12/2016 Call 68.000 3.210 3.210 0.000   0 3.250
MQGLO9 22/12/2016 Put 68.000 15.885 15.885 0.000   0 15.800
MQGUD9 22/12/2016 Call 70.000 2.825 2.825 0.000   0 2.870
MQGUE9 22/12/2016 Put 70.000 17.355 17.355 0.000   0 17.275
MQGBK7 29/06/2017 Call 49.000 10.010 10.010 0.000   0 10.080
MQGBL7 29/06/2017 Put 49.000 5.770 5.770 0.000   0 5.730
MQGWM9 29/06/2017 Call 50.000 9.230 9.230 0.000   0 9.310
MQGWN9 29/06/2017 Put 50.000 6.175 6.175 0.000   4 6.130
MQGW19 29/06/2017 Call 52.000 7.840 7.840 0.000   0 7.925
MQGW29 29/06/2017 Put 52.000 6.985 6.985 0.000   0 6.940
MQGW59 29/06/2017 Call 54.000 6.680 6.680 0.000   0 6.760
MQGW69 29/06/2017 Put 54.000 7.870 7.870 0.000   0 7.815
MQGW79 29/06/2017 Call 56.000 5.685 5.685 0.000   0 5.755
MQGW89 29/06/2017 Put 56.000 8.805 8.805 0.000   0 8.745
MQGW99 29/06/2017 Call 58.000 4.825 4.825 0.000   0 4.895
MQGWA9 29/06/2017 Put 58.000 9.830 9.830 0.000   30 9.760
MQGWB9 29/06/2017 Call 60.000 4.110 4.110 0.000   0 4.175
MQGWC9 29/06/2017 Put 60.000 10.890 10.890 0.000   0 10.820
MQGWF9 29/06/2017 Call 62.000 3.480 3.480 0.000   0 3.540
MQGWG9 29/06/2017 Put 62.000 12.060 12.060 0.000   0 11.985
MQGVY9 29/06/2017 Call 64.000 2.955 2.955 0.000   0 3.010
MQGVZ9 29/06/2017 Put 64.000 13.270 13.270 0.000   0 13.180
MQGWD9 29/06/2017 Call 66.000 2.500 2.500 0.000   0 2.550
MQGWE9 29/06/2017 Put 66.000 14.570 14.570 0.000   0 14.480
MQGW39 29/06/2017 Call 68.000 2.120 2.120 0.000   0 2.160
MQGW49 29/06/2017 Put 68.000 15.935 15.935 0.000   0 15.840
MQGYC9 29/06/2017 Call 70.000 1.785 1.785 0.000   0 1.825
MQGYD9 29/06/2017 Put 70.000 17.355 17.355 0.000   0 17.250

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.