Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MQG 59.630 Down -0.030 59.620 59.630 59.470 59.800 59.375 93,919 Options Warrants & Structured Products CFDs XD RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGG77 27/11/2014 Call 0.010 59.680 59.680 0.000   50 59.655
MQGEQ7 27/11/2014 Call 31.510 28.180 28.180 0.000   200 28.150
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 24.180 24.180 0.000   0 24.150
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 21.680 21.680 0.000   20 21.655
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 0.000 0.000 0.000 66 66 19.155
MQGBS7 27/11/2014 Put 40.510 0.000 0.000 0.000   190 0.000
MQGM87 27/11/2014 Call 43.510 16.180 16.180 0.000   0 16.155
MQGM77 27/11/2014 Put 43.510 0.000 0.000 0.000   0 0.000
MQGIO7 27/11/2014 Call 44.010 0.000 0.000 0.000 40 52 15.655
MQGIP7 27/11/2014 Put 44.010 0.000 0.000 0.000   0 0.000
MQGM57 27/11/2014 Call 44.510 15.180 15.180 0.000   40 15.155
MQGM67 27/11/2014 Put 44.510 0.000 0.000 0.000   0 0.000
MQGLY7 27/11/2014 Call 47.010 12.680 12.680 0.000   0 12.655
MQGLZ7 27/11/2014 Put 47.010 0.000 0.000 0.000   0 0.000
MQGLX7 27/11/2014 Call 47.510 12.180 12.180 0.000   0 12.155
MQGLJ7 27/11/2014 Put 47.510 0.000 0.000 0.000   0 0.000
MQGLH7 27/11/2014 Call 48.010 11.680 11.680 0.000   0 11.655
MQGLI7 27/11/2014 Put 48.010 0.000 0.000 0.000   83 0.000
MQGLG7 27/11/2014 Call 48.510 11.180 11.180 0.000   0 11.155
MQGLF7 27/11/2014 Put 48.510 0.000 0.000 0.000   0 0.000
MQGLD7 27/11/2014 Call 49.010 10.680 10.680 0.000   0 10.655
MQGLE7 27/11/2014 Put 49.010 0.000 0.000 0.000   0 0.000
MQGDS7 27/11/2014 Call 49.500 10.190 10.190 0.000   0 10.165
MQGDT7 27/11/2014 Put 49.500 0.000 0.000 0.000   40 0.000
MQGGZ7 27/11/2014 Call 49.510 0.000 0.000 0.000 40 52 10.155
MQGGY7 27/11/2014 Put 49.510 0.000 0.000 0.000   0 0.000
MQGB77 27/11/2014 Call 50.000 9.690 9.690 0.000   0 9.665
MQGB87 27/11/2014 Put 50.000 0.000 0.000 0.000   369 0.000
MQGI17 27/11/2014 Call 50.010 9.680 9.680 0.000   0 9.655
MQGI27 27/11/2014 Put 50.010 0.000 0.000 0.000   0 0.000
MQGI47 27/11/2014 Call 50.510 9.180 9.180 0.000   0 9.155
MQGI37 27/11/2014 Put 50.510 0.000 0.000 0.000   199 0.000
MQGZX9 27/11/2014 Call 51.000 8.690 8.690 0.000   0 8.665
MQGZY9 27/11/2014 Put 51.000 0.000 0.000 0.000   568 0.000
MQGWY9 27/11/2014 Call 51.010 8.680 8.680 0.000   0 8.655
MQGWZ9 27/11/2014 Put 51.010 0.000 0.000 0.000   0 0.000
MQGSH9 27/11/2014 Call 52.000 7.690 7.690 0.000   244 7.665
MQGSM9 27/11/2014 Put 52.000 0.000 0.000 0.000   526 0.000
MQGX29 27/11/2014 Call 52.010 7.680 7.680 0.000   0 7.655
MQGX19 27/11/2014 Put 52.010 0.000 0.000 0.000   140 0.000
MQGRZ9 27/11/2014 Call 53.000 6.690 6.690 0.000   0 6.665
MQGS19 27/11/2014 Put 53.000 0.000 0.000 0.000   5,929 0.000
MQGX39 27/11/2014 Call 53.010 6.680 6.680 0.000   35 6.655
MQGX49 27/11/2014 Put 53.010 0.000 0.000 0.000   90 0.000
MQGQS9 27/11/2014 Call 54.000 5.540 5.725 0.000   0 5.670
MQGQT9 27/11/2014 Put 54.000 0.000 0.000 0.000   1,014 0.001
MQGX69 27/11/2014 Call 54.010 5.680 5.680 0.000   0 5.660
MQGX59 27/11/2014 Put 54.010 0.000 0.000 0.000   374 0.001
MQGQU9 27/11/2014 Call 55.000 4.540 4.725 0.000   0 4.670
MQGQV9 27/11/2014 Put 55.000 0.000 0.070 0.000   986 0.003
MQGX79 27/11/2014 Call 55.010 4.685 4.685 0.000   267 4.660
MQGX89 27/11/2014 Put 55.010 0.000 0.000 0.000   767 0.003
MQGQW9 27/11/2014 Call 56.000 3.540 3.725 0.000   0 3.675
MQGQX9 27/11/2014 Put 56.000 0.000 0.000 0.000   1,222 0.007
MQGKT7 27/11/2014 Call 56.010 3.685 3.685 0.000   0 3.665
MQGKS7 27/11/2014 Put 56.010 0.000 0.000 0.000   230 0.007
MQGKX7 27/11/2014 Call 56.510 3.185 3.185 0.000   0 3.170
MQGKW7 27/11/2014 Put 56.510 0.000 0.000 0.000   1,047 0.010
MQGR79 27/11/2014 Call 57.000 2.545 2.730 0.000   0 2.685
MQGR89 27/11/2014 Put 57.000 0.000 0.070 0.000   820 0.015
MQGKU7 27/11/2014 Call 57.010 2.690 2.690 0.000   0 2.675
MQGKV7 27/11/2014 Put 57.010 0.000 0.000 0.000   320 0.015
MQGBU7 27/11/2014 Call 57.510 2.195 2.195 0.000   475 2.185
MQGBT7 27/11/2014 Put 57.510 0.000 0.000 0.000   770 0.030
MQGQO9 27/11/2014 Call 58.000 1.545 1.730 0.000   10 1.715
MQGQP9 27/11/2014 Put 58.000 0.001 0.001 0.000   683 0.050
MQGM17 27/11/2014 Call 58.010 1.700 1.700 1.625 100 109 1.710
MQGM47 27/11/2014 Put 58.010 0.001 0.001 0.000   2,059 0.050
MQGBV7 27/11/2014 Call 58.510 1.225 1.225 0.000   461 1.255
MQGBW7 27/11/2014 Put 58.510 0.008 0.008 0.000   1,885 0.095
MQGQQ9 27/11/2014 Call 59.000 0.550 0.735 0.620 130 515 0.850
MQGQR9 27/11/2014 Put 59.000 0.000 0.055 0.000   2,235 0.175
MQGZC9 27/11/2014 Call 59.010 0.770 0.770 0.700 120 677 0.845
MQGZB9 27/11/2014 Put 59.010 0.040 0.040 0.000   1,599 0.180
MQGQ29 27/11/2014 Call 60.000 0.135 0.135 0.000   1,006 0.280
MQGQ39 27/11/2014 Put 60.000 0.325 0.465 0.360 200 1,432 0.595
MQGZD9 27/11/2014 Call 60.010 0.000 0.000 0.000   2,235 0.275
MQGZE9 27/11/2014 Put 60.010 0.000 0.000 0.000 50 338 0.600
MQGQK9 27/11/2014 Call 61.000 0.001 0.001 0.000   533 0.060
MQGQN9 27/11/2014 Put 61.000 1.290 1.475 0.000   141 1.390
MQGXL9 27/11/2014 Call 61.010 0.001 0.001 0.000   1,302 0.060
MQGXK9 27/11/2014 Put 61.010 1.320 1.320 1.200 50 368 1.400
MQGPT9 27/11/2014 Call 62.000 0.000 0.000 0.000   1,258 0.010
MQGPU9 27/11/2014 Put 62.000 2.310 2.310 0.000   1 2.350
MQGXM9 27/11/2014 Call 62.010 0.000 0.000 0.000   3,165 0.010
MQGXN9 27/11/2014 Put 62.010 2.320 2.320 0.000   174 2.360
MQGPV9 27/11/2014 Call 63.000 0.000 0.000 0.000   774 0.002
MQGPW9 27/11/2014 Put 63.000 3.310 3.310 0.000   0 3.345
MQGXP9 27/11/2014 Call 63.010 0.000 0.000 0.000   641 0.002
MQGXO9 27/11/2014 Put 63.010 3.320 3.320 0.000   200 3.355
MQGPX9 27/11/2014 Call 64.000 0.000 0.000 0.000   2,180 0.000
MQGPY9 27/11/2014 Put 64.000 4.310 4.310 0.000   0 4.345
MQGWQ9 27/11/2014 Call 64.010 0.000 0.000 0.000   104 0.000
MQGWR9 27/11/2014 Put 64.010 4.320 4.320 0.000   0 4.350
MQGPZ9 27/11/2014 Call 65.000 0.000 0.000 0.000   1,100 0.000
MQGQ19 27/11/2014 Put 65.000 5.310 5.310 0.000   0 5.345
MQGJ57 27/11/2014 Call 65.010 0.000 0.000 0.000   100 0.000
MQGJ67 27/11/2014 Put 65.010 5.320 5.320 0.000   0 5.350
MQGR99 27/11/2014 Call 66.000 0.000 0.000 0.000   350 0.000
MQGRF9 27/11/2014 Put 66.000 6.310 6.310 0.000   0 6.340
MQGQY9 27/11/2014 Call 67.000 0.000 0.000 0.000   0 0.000
MQGR69 27/11/2014 Put 67.000 7.310 7.310 0.000   0 7.340
MQGTW9 27/11/2014 Call 68.000 0.000 0.000 0.000   85 0.000
MQGTX9 27/11/2014 Put 68.000 8.310 8.310 0.000   0 8.340
MQGQP7 27/11/2014 Call 68.010 0.000 0.000 0.000   0 0.000
MQGQQ7 27/11/2014 Put 68.010 8.320 8.320 0.000   0 8.345
MQGPW7 27/11/2014 Call 69.000 0.000 0.000 0.000   0 0.000
MQGPX7 27/11/2014 Put 69.000 9.310 9.310 0.000   0 9.340
MQGXJ7 18/12/2014 Call 0.010 59.765 59.765 0.000   6,117 59.740
MQGR87 18/12/2014 Call 19.650 40.070 40.070 0.000   0 40.040
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 39.090 39.090 0.000   0 39.060
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 36.135 36.135 0.000   248 36.105
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 35.165 35.165 0.000   0 35.135
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 33.210 33.210 0.000   0 33.180
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.000
MQGW38 18/12/2014 Call 27.510 32.220 32.220 0.000   0 32.190
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.000
MQGWF8 18/12/2014 Call 28.490 31.240 31.240 0.000   0 31.215
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.000
MQGUY7 18/12/2014 Call 29.470 30.260 30.260 0.000   0 30.235
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.000
MQGMD9 18/12/2014 Call 29.480 30.250 30.250 0.000   4 30.225
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGWT8 18/12/2014 Call 30.450 29.285 29.285 0.000   0 29.255
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.000
MQGLD9 18/12/2014 Call 31.430 28.305 28.305 0.000   0 28.275
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.000
MQGMN9 18/12/2014 Call 32.420 27.315 27.315 0.000   0 27.290
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.000
MQGUF9 18/12/2014 Call 32.430 27.305 27.305 0.000   229 27.280
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGV17 18/12/2014 Call 34.380 25.360 25.360 0.000   0 25.330
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.000
MQGUI9 18/12/2014 Call 34.390 25.350 25.350 0.000   46 25.320
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGXY9 18/12/2014 Call 35.360 24.380 24.380 0.000   0 24.355
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.000
MQGUJ9 18/12/2014 Call 35.370 24.370 24.370 0.000   120 24.345
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGIY7 18/12/2014 Call 37.330 22.415 22.415 0.000   0 22.385
MQGIZ7 18/12/2014 Put 37.330 0.000 0.000 0.000   37 0.000
MQGNK7 18/12/2014 Call 38.310 21.435 21.435 0.000   0 21.410
MQGNL7 18/12/2014 Put 38.310 0.000 0.000 0.000   110 0.000
MQGN27 18/12/2014 Call 38.320 21.425 21.425 0.000   100 21.400
MQGN37 18/12/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGV37 18/12/2014 Call 39.290 20.455 20.455 0.000   0 20.430
MQGV47 18/12/2014 Put 39.290 0.000 0.000 0.000   219 0.000
MQGVG7 18/12/2014 Call 41.260 18.490 18.490 0.000   0 18.465
MQGVH7 18/12/2014 Put 41.260 0.000 0.000 0.000   1,450 0.000
MQGP99 18/12/2014 Call 41.270 18.480 18.480 0.000   30 18.455
MQGPK9 18/12/2014 Put 41.270 0.000 0.000 0.000   0 0.000
MQGWJ7 18/12/2014 Call 42.240 17.510 17.510 0.000   0 17.485
MQGWK7 18/12/2014 Put 42.240 0.000 0.000 0.000   337 0.000
MQGPM9 18/12/2014 Call 42.250 17.500 17.500 0.000   16 17.475
MQGPL9 18/12/2014 Put 42.250 0.000 0.000 0.000   0 0.000
MQGGP7 18/12/2014 Call 43.220 16.530 16.530 0.000   0 16.510
MQGGO7 18/12/2014 Put 43.220 0.000 0.000 0.000   140 0.001
MQGV57 18/12/2014 Call 44.200 15.555 15.555 0.000   0 15.530
MQGV67 18/12/2014 Put 44.200 0.000 0.000 0.000   650 0.001
MQGYE8 18/12/2014 Call 44.210 15.545 15.545 0.000   176 15.520
MQGYF8 18/12/2014 Put 44.210 0.000 0.000 0.000   30 0.001
MQGYH8 18/12/2014 Call 44.710 15.045 15.045 0.000   50 15.020
MQGYG8 18/12/2014 Put 44.710 0.000 0.000 0.000   10 0.002
MQGG97 18/12/2014 Call 45.190 14.565 14.565 0.000   0 14.540
MQGG87 18/12/2014 Put 45.190 0.000 0.000 0.000   1,248 0.003
MQGYI8 18/12/2014 Call 45.200 14.555 14.555 0.000   55 14.530
MQGYJ8 18/12/2014 Put 45.200 0.000 0.000 0.000   250 0.003
MQGJO7 18/12/2014 Call 46.170 13.585 13.585 0.000   0 13.565
MQGJN7 18/12/2014 Put 46.170 0.000 0.000 0.000   935 0.005
MQGGQ7 18/12/2014 Call 47.150 12.610 12.610 0.000   0 12.585
MQGGR7 18/12/2014 Put 47.150 0.001 0.001 0.000   937 0.009
MQGM28 18/12/2014 Call 47.640 12.120 12.120 0.000   0 12.095
MQGM38 18/12/2014 Put 47.640 0.001 0.001 0.000   350 0.010
MQGQI8 18/12/2014 Call 47.650 12.110 12.110 0.000   68 12.085
MQGQJ8 18/12/2014 Put 47.650 0.001 0.001 0.000   80 0.010
MQGJP7 18/12/2014 Call 48.130 11.630 11.630 0.000   0 11.610
MQGJQ7 18/12/2014 Put 48.130 0.001 0.001 0.000   308 0.015
MQGQL8 18/12/2014 Call 48.140 11.620 11.620 0.000   12 11.600
MQGQK8 18/12/2014 Put 48.140 0.001 0.001 0.000   30 0.015
MQGLK7 18/12/2014 Call 48.630 11.130 11.130 0.000   0 11.110
MQGLL7 18/12/2014 Put 48.630 0.002 0.002 0.000   176 0.015
MQGQM8 18/12/2014 Call 48.640 11.120 11.120 0.000   0 11.100
MQGQN8 18/12/2014 Put 48.640 0.002 0.002 0.000   175 0.015
MQGGK7 18/12/2014 Call 49.120 10.640 10.640 0.000   0 10.620
MQGGL7 18/12/2014 Put 49.120 0.003 0.003 0.000   521 0.020
MQGGL8 18/12/2014 Call 50.100 9.665 9.665 0.000   0 9.645
MQGGK8 18/12/2014 Put 50.100 0.006 0.006 0.000   478 0.025
MQGMV9 18/12/2014 Call 50.110 9.655 9.655 0.000   44 9.635
MQGMW9 18/12/2014 Put 50.110 0.006 0.006 0.000   110 0.025
MQGMY9 18/12/2014 Call 50.600 9.165 9.165 0.000   0 9.145
MQGMX9 18/12/2014 Put 50.600 0.008 0.008 0.000   0 0.030
MQGGM8 18/12/2014 Call 51.080 8.690 8.690 0.000   0 8.670
MQGGN8 18/12/2014 Put 51.080 0.010 0.010 0.000   975 0.030
MQGMZ9 18/12/2014 Call 51.090 8.680 8.680 0.000   20 8.660
MQGN19 18/12/2014 Put 51.090 0.010 0.010 0.000   276 0.030
MQGN39 18/12/2014 Call 51.580 8.190 8.190 0.000   0 8.175
MQGN29 18/12/2014 Put 51.580 0.015 0.015 0.000   50 0.035
MQGGP8 18/12/2014 Call 52.060 7.715 7.715 0.000   0 7.695
MQGGO8 18/12/2014 Put 52.060 0.020 0.020 0.000   1,383 0.040
MQGN49 18/12/2014 Call 52.560 7.220 7.220 0.000   10 7.205
MQGN59 18/12/2014 Put 52.560 0.025 0.025 0.000   226 0.045
MQGGQ8 18/12/2014 Call 53.050 6.740 6.740 0.000   0 6.720
MQGGR8 18/12/2014 Put 53.050 0.030 0.030 0.000   377 0.050
MQGGT8 18/12/2014 Call 54.030 5.645 5.860 0.000   0 5.760
MQGGS8 18/12/2014 Put 54.030 0.050 0.050 0.000   282 0.065
MQGC97 18/12/2014 Call 55.010 4.695 4.910 0.000   0 4.810
MQGCF7 18/12/2014 Put 55.010 0.080 0.080 0.110 70 464 0.095
MQGIQ7 18/12/2014 Call 55.020 4.820 4.820 0.000   77 4.800
MQGIR7 18/12/2014 Put 55.020 0.080 0.080 0.000   13 0.095
MQGMG9 18/12/2014 Call 55.510 4.350 4.350 0.000   50 4.330
MQGMF9 18/12/2014 Put 55.510 0.100 0.100 0.000   1,125 0.110
MQGCO9 18/12/2014 Call 55.990 3.755 3.970 0.000   0 3.880
MQGCN9 18/12/2014 Put 55.990 0.095 0.155 0.000 40 742 0.135
MQGMH9 18/12/2014 Call 56.000 3.885 3.885 0.000   104 3.870
MQGMI9 18/12/2014 Put 56.000 0.125 0.125 0.000   657 0.135
MQGMK9 18/12/2014 Call 56.490 3.430 3.430 0.000   351 3.415
MQGMJ9 18/12/2014 Put 56.490 0.160 0.160 0.000   170 0.165
MQGCP9 18/12/2014 Call 56.980 2.830 3.040 0.000   0 2.970
MQGCQ9 18/12/2014 Put 56.980 0.160 0.220 0.000   2,035 0.205
MQGP29 18/12/2014 Call 56.990 2.980 2.980 0.000   121 2.960
MQGP19 18/12/2014 Put 56.990 0.205 0.205 0.000   132 0.210
MQGCS9 18/12/2014 Call 57.960 1.970 2.185 0.000   1 2.130
MQGCR9 18/12/2014 Put 57.960 0.280 0.355 0.000   548 0.340
MQGNT9 18/12/2014 Call 57.970 2.135 2.135 0.000   369 2.125
MQGNS9 18/12/2014 Put 57.970 0.345 0.345 0.270 100 1,097 0.340
MQGDR8 18/12/2014 Call 58.940 1.235 1.430 0.000   252 1.390
MQGDS8 18/12/2014 Put 58.940 0.500 0.610 0.570 50 421 0.570
MQGLB7 18/12/2014 Call 58.950 1.385 1.385 0.000   137 1.380
MQGLC7 18/12/2014 Put 58.950 0.000 0.000 0.500 86 1,129 0.565
MQGCO8 18/12/2014 Call 59.920 0.640 0.840 0.000   856 0.795
MQGCP8 18/12/2014 Put 59.920 0.855 1.045 0.000   434 0.950
MQGSI7 18/12/2014 Call 59.930 0.000 0.000 0.000   600 0.790
MQGSJ7 18/12/2014 Put 59.930 0.000 0.000 0.910 20 420 0.945
MQGCR8 18/12/2014 Call 60.900 0.275 0.415 0.000   2,146 0.380
MQGCQ8 18/12/2014 Put 60.900 1.440 1.655 0.000   583 1.525
MQGSL7 18/12/2014 Call 60.910 0.370 0.370 0.000   0 0.380
MQGSK7 18/12/2014 Put 60.910 1.545 1.545 0.000   100 1.515
MQGCS8 18/12/2014 Call 61.890 0.140 0.140 0.000   560 0.150
MQGCT8 18/12/2014 Put 61.890 2.175 2.580 0.000   20 2.310
MQGSX9 18/12/2014 Call 61.900 0.140 0.140 0.000   450 0.150
MQGSY9 18/12/2014 Put 61.900 2.300 2.300 0.000   77 2.285
MQGCV8 18/12/2014 Call 62.870 0.040 0.040 0.000   378 0.050
MQGCU8 18/12/2014 Put 62.870 3.200 3.200 0.000   0 3.220
MQGT19 18/12/2014 Call 62.880 0.040 0.040 0.000   1,258 0.050
MQGSZ9 18/12/2014 Put 62.880 3.165 3.165 0.000   0 3.175
MQGCW8 18/12/2014 Call 63.850 0.010 0.010 0.000   368 0.015
MQGCX8 18/12/2014 Put 63.850 4.160 4.160 0.000   158 4.190
MQGCZ8 18/12/2014 Call 64.830 0.000 0.070 0.000   400 0.003
MQGCY8 18/12/2014 Put 64.830 5.140 5.140 0.000   5 5.170
MQGJZ9 18/12/2014 Call 65.820 0.000 0.070 0.000   48 0.001
MQGK19 18/12/2014 Put 65.820 6.130 6.130 0.000   0 6.160
MQGL19 18/12/2014 Call 66.800 0.000 0.000 0.000   10 0.000
MQGL29 18/12/2014 Put 66.800 7.110 7.110 0.000   0 7.140
MQGL39 18/12/2014 Call 67.780 0.000 0.000 0.000   400 0.000
MQGL49 18/12/2014 Put 67.780 8.090 8.090 0.000   0 8.120
MQGQR7 18/12/2014 Call 67.790 0.000 0.000 0.000   0 0.000
MQGQS7 18/12/2014 Put 67.790 8.005 8.005 0.000   0 8.030
MQGPY7 18/12/2014 Call 68.760 0.000 0.000 0.000   0 0.000
MQGPZ7 18/12/2014 Put 68.760 9.070 9.070 0.000   0 9.100
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 18.900 18.900 0.000   0 18.930
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 18.795 18.795 0.000   37 18.820
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 24.790 24.790 0.000   0 24.820
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 28.720 28.720 0.000   0 28.750
MQGPL7 29/01/2015 Call 0.010 59.960 59.960 0.000   0 59.935
MQGIT7 29/01/2015 Call 0.110 59.580 59.580 0.000   0 59.550
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGSC7 29/01/2015 Call 41.010 0.000 0.000 0.000 66 0 18.845
MQGSD7 29/01/2015 Put 41.010 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 16.380 16.380 0.000   0 16.355
MQGM97 29/01/2015 Put 43.510 0.000 0.000 0.000   0 0.001
MQGMB7 29/01/2015 Call 44.010 15.885 15.885 0.000 40 125 15.860
MQGMG7 29/01/2015 Put 44.010 0.000 0.000 0.000   0 0.002
MQGMI7 29/01/2015 Call 44.510 15.385 15.385 0.000   0 15.365
MQGMH7 29/01/2015 Put 44.510 0.001 0.001 0.000   0 0.003
MQGSE7 29/01/2015 Call 45.010 14.890 14.890 0.000   240 14.865
MQGSF7 29/01/2015 Put 45.010 0.001 0.001 0.000   0 0.004
MQGSG7 29/01/2015 Call 45.510 14.390 14.390 0.000   0 14.370
MQGSH7 29/01/2015 Put 45.510 0.001 0.001 0.000   0 0.006
MQGZG9 29/01/2015 Call 48.010 11.910 11.910 0.000   0 11.905
MQGZF9 29/01/2015 Put 48.010 0.010 0.010 0.000   10 0.030
MQGZH9 29/01/2015 Call 49.010 10.920 10.920 0.000 40 0 10.930
MQGZI9 29/01/2015 Put 49.010 0.020 0.020 0.000   10 0.055
MQGDU7 29/01/2015 Call 49.500 10.440 10.440 0.000   0 10.455
MQGDV7 29/01/2015 Put 49.500 0.030 0.030 0.000   50 0.070
MQGKJ7 29/01/2015 Call 49.510 10.430 10.430 0.000   0 10.450
MQGKI7 29/01/2015 Put 49.510 0.030 0.030 0.000   0 0.070
MQGB97 29/01/2015 Call 50.000 9.950 9.950 0.000   0 9.965
MQGBH7 29/01/2015 Put 50.000 0.035 0.035 0.000   270 0.100
MQGZK9 29/01/2015 Call 50.010 9.940 9.940 0.000   0 9.955
MQGZJ9 29/01/2015 Put 50.010 0.040 0.040 0.000   120 0.100
MQGB17 29/01/2015 Call 51.000 8.975 8.975 0.000   0 8.990
MQGB27 29/01/2015 Put 51.000 0.065 0.065 0.000   50 0.120
MQGZL9 29/01/2015 Call 51.010 8.965 8.965 0.000   13 8.980
MQGZM9 29/01/2015 Put 51.010 0.065 0.065 0.000   6 0.120
MQGZV9 29/01/2015 Call 52.000 8.015 8.015 0.000   0 8.020
MQGZW9 29/01/2015 Put 52.000 0.100 0.100 0.000   65 0.130
MQGZO9 29/01/2015 Call 52.010 8.005 8.005 0.000   0 8.010
MQGZN9 29/01/2015 Put 52.010 0.100 0.100 0.000   101 0.125
MQGZ49 29/01/2015 Call 53.000 7.065 7.065 0.000   0 7.060
MQGZ59 29/01/2015 Put 53.000 0.145 0.145 0.000   237 0.145
MQGS67 29/01/2015 Call 53.010 7.060 7.060 0.000   0 7.050
MQGS77 29/01/2015 Put 53.010 0.145 0.145 0.000   0 0.145
MQGZ29 29/01/2015 Call 54.000 5.950 6.255 0.000   0 6.120
MQGZ39 29/01/2015 Put 54.000 0.205 0.205 0.000   125 0.180
MQGI97 29/01/2015 Call 54.010 6.125 6.125 0.000   25 6.110
MQGIF7 29/01/2015 Put 54.010 0.205 0.205 0.000   100 0.180
MQGYM9 29/01/2015 Call 55.000 5.015 5.320 0.000   0 5.200
MQGYN9 29/01/2015 Put 55.000 0.285 0.285 0.000   144 0.240
MQGS97 29/01/2015 Call 55.010 5.210 5.210 0.000   0 5.190
MQGS87 29/01/2015 Put 55.010 0.280 0.280 0.000   0 0.235
MQGYK9 29/01/2015 Call 56.000 4.110 4.415 0.000   0 4.310
MQGYL9 29/01/2015 Put 56.000 0.390 0.390 0.000   64 0.325
MQGML7 29/01/2015 Call 56.010 4.325 4.325 0.000   0 4.300
MQGMM7 29/01/2015 Put 56.010 0.385 0.385 0.000   50 0.320
MQGMO7 29/01/2015 Call 56.510 3.890 3.890 0.000   0 3.875
MQGMN7 29/01/2015 Put 56.510 0.450 0.450 0.000   33 0.385
MQGYI9 29/01/2015 Call 57.000 3.265 3.555 0.000   0 3.465
MQGYJ9 29/01/2015 Put 57.000 0.455 0.585 0.000   112 0.460
MQGRM7 29/01/2015 Call 57.010 3.475 3.475 0.000   0 3.455
MQGRL7 29/01/2015 Put 57.010 0.530 0.530 0.000   0 0.455
MQGZ89 29/01/2015 Call 58.000 2.470 2.635 0.000   0 2.680
MQGZ99 29/01/2015 Put 58.000 0.660 0.800 0.000   43 0.660
MQGRN7 29/01/2015 Call 58.010 2.685 2.685 0.000   5 2.675
MQGRO7 29/01/2015 Put 58.010 0.745 0.745 0.000   0 0.655
MQGSM7 29/01/2015 Call 58.510 2.320 2.320 0.000   0 2.315
MQGSN7 29/01/2015 Put 58.510 0.885 0.885 0.000   0 0.785
MQGYG9 29/01/2015 Call 59.000 1.765 2.065 0.000   0 1.980
MQGYH9 29/01/2015 Put 59.000 1.055 1.055 0.000   61 0.950
MQGRQ7 29/01/2015 Call 59.010 1.980 1.980 0.000   125 1.975
MQGRP7 29/01/2015 Put 59.010 1.045 1.045 0.000   0 0.940
MQGYE9 29/01/2015 Call 60.000 1.180 1.455 0.000   237 1.390
MQGYF9 29/01/2015 Put 60.000 1.335 1.590 0.000   20 1.360
MQGRR7 29/01/2015 Call 60.010 0.000 0.000 0.000   0 1.385
MQGRS7 29/01/2015 Put 60.010 0.000 0.000 0.000   20 1.340
MQGYQ9 29/01/2015 Call 61.000 0.730 0.960 0.000   188 0.910
MQGYR9 29/01/2015 Put 61.000 1.860 2.145 0.000   115 1.895
MQGQT7 29/01/2015 Call 61.010 0.895 0.895 0.000 20 30 0.910
MQGQU7 29/01/2015 Put 61.010 1.980 1.980 0.000   45 1.860
MQGYO9 29/01/2015 Call 62.000 0.420 0.590 0.000   588 0.565
MQGYP9 29/01/2015 Put 62.000 2.530 2.875 0.000   10 2.575
MQGQW7 29/01/2015 Call 62.010 0.540 0.540 0.000   0 0.560
MQGQV7 29/01/2015 Put 62.010 2.635 2.635 0.000   0 2.505
MQGYW9 29/01/2015 Call 63.000 0.305 0.305 0.000   242 0.320
MQGYX9 29/01/2015 Put 63.000 3.475 3.475 0.000   0 3.395
MQGYZ9 29/01/2015 Call 64.000 0.105 0.185 0.000   107 0.175
MQGZ19 29/01/2015 Put 64.000 4.360 4.360 0.000   0 4.340
MQGYS9 29/01/2015 Call 65.000 0.075 0.075 0.000   0 0.090
MQGYT9 29/01/2015 Put 65.000 5.315 5.315 0.000   0 5.340
MQGYU9 29/01/2015 Call 66.000 0.035 0.035 0.000   0 0.050
MQGYV9 29/01/2015 Put 66.000 6.310 6.310 0.000   0 6.340
MQGZ69 29/01/2015 Call 67.000 0.015 0.015 0.000   0 0.025
MQGZ79 29/01/2015 Put 67.000 7.310 7.310 0.000   0 7.340
MQGPO7 29/01/2015 Call 68.000 0.006 0.006 0.000   0 0.015
MQGPP7 29/01/2015 Put 68.000 8.310 8.310 0.000   0 8.340
MQGQ17 29/01/2015 Call 69.000 0.002 0.002 0.000   180 0.007
MQGQ27 29/01/2015 Put 69.000 9.310 9.310 0.000   0 9.340
MQGQN7 26/02/2015 Call 31.510 28.390 28.390 0.000   200 28.365
MQGQO7 26/02/2015 Put 31.510 0.000 0.000 0.000   0 0.000
MQGL97 26/02/2015 Call 49.500 10.535 10.535 0.000   0 10.605
MQGLA7 26/02/2015 Put 49.500 0.150 0.150 0.000   0 0.155
MQGI77 26/02/2015 Call 50.000 10.045 10.045 0.000   0 10.120
MQGI87 26/02/2015 Put 50.000 0.155 0.210 0.000   0 0.170
MQGKL7 26/02/2015 Call 50.010 10.040 10.040 0.000   0 10.115
MQGKK7 26/02/2015 Put 50.010 0.170 0.170 0.000   20 0.170
MQGG17 26/02/2015 Call 51.000 9.075 9.075 0.000   0 9.155
MQGG27 26/02/2015 Put 51.000 0.185 0.245 0.000   0 0.200
MQGIV7 26/02/2015 Call 51.010 9.065 9.065 0.000   0 9.145
MQGIU7 26/02/2015 Put 51.010 0.210 0.210 0.000   0 0.200
MQGG57 26/02/2015 Call 52.000 8.115 8.115 0.000   0 8.200
MQGG67 26/02/2015 Put 52.000 0.225 0.290 0.000   0 0.250
MQGJ17 26/02/2015 Call 52.010 8.105 8.105 0.000   0 8.195
MQGJ27 26/02/2015 Put 52.010 0.260 0.260 0.000   100 0.245
MQGG37 26/02/2015 Call 53.000 7.175 7.175 0.000   0 7.265
MQGG47 26/02/2015 Put 53.000 0.275 0.355 0.000   0 0.310
MQGJ47 26/02/2015 Call 53.010 7.170 7.170 0.000   0 7.260
MQGJ37 26/02/2015 Put 53.010 0.320 0.320 0.000   0 0.305
MQGEW7 26/02/2015 Call 54.000 6.265 6.265 0.000   0 6.360
MQGEX7 26/02/2015 Put 54.000 0.355 0.440 0.000   48 0.390
MQGEY7 26/02/2015 Call 55.000 5.395 5.395 0.000   0 5.480
MQGEZ7 26/02/2015 Put 55.000 0.460 0.560 0.000   53 0.505
MQGF17 26/02/2015 Call 56.000 4.570 4.570 0.000   0 4.640
MQGF27 26/02/2015 Put 56.000 0.600 0.720 0.000   52 0.655
MQGMP7 26/02/2015 Call 56.010 4.565 4.565 0.000   30 4.630
MQGMY7 26/02/2015 Put 56.010 0.660 0.660 0.000   0 0.645
MQGN17 26/02/2015 Call 56.510 4.170 4.170 0.000   0 4.230
MQGMZ7 26/02/2015 Put 56.510 0.750 0.750 0.000   10 0.740
MQGF37 26/02/2015 Call 57.000 3.805 3.805 0.000   0 3.850
MQGF47 26/02/2015 Put 57.000 0.785 0.925 0.000   136 0.855
MQGRU7 26/02/2015 Call 57.010 3.795 3.795 0.000   0 3.840
MQGRT7 26/02/2015 Put 57.010 0.855 0.855 0.000   0 0.840
MQGFK7 26/02/2015 Call 58.000 2.915 3.260 0.000   0 3.120
MQGFL7 26/02/2015 Put 58.000 1.035 1.200 0.000   94 1.115
MQGRX7 26/02/2015 Call 58.010 3.085 3.085 0.000   0 3.110
MQGRY7 26/02/2015 Put 58.010 1.110 1.110 0.000   0 1.100
MQGFG7 26/02/2015 Call 59.000 2.275 2.580 0.000   0 2.465
MQGFJ7 26/02/2015 Put 59.000 1.355 1.560 0.000   6 1.450
MQGS17 26/02/2015 Call 59.010 2.445 2.445 0.000   0 2.455
MQGRZ7 26/02/2015 Put 59.010 1.435 1.435 0.000   0 1.425
MQGF57 26/02/2015 Call 60.000 1.715 1.980 0.000   52 1.885
MQGF87 26/02/2015 Put 60.000 1.760 2.000 0.000   30 1.870
MQGS47 26/02/2015 Call 60.010 0.000 0.000 0.000   0 1.880
MQGS57 26/02/2015 Put 60.010 0.000 0.000 0.000   0 1.835
MQGF97 26/02/2015 Call 61.000 1.245 1.470 0.000   76 1.400
MQGFF7 26/02/2015 Put 61.000 2.255 2.535 0.000   36 2.385
MQGFM7 26/02/2015 Call 62.000 0.865 1.050 0.000   545 1.000
MQGFN7 26/02/2015 Put 62.000 2.850 3.170 0.000   0 3.000
MQGQX7 26/02/2015 Call 62.010 0.995 0.995 0.000   0 0.995
MQGQY7 26/02/2015 Put 62.010 2.935 2.935 0.000   0 2.925
MQGFO7 26/02/2015 Call 63.000 0.570 0.730 0.000   174 0.690
MQGFV7 26/02/2015 Put 63.000 3.545 3.910 0.000   0 3.710
MQGR17 26/02/2015 Call 63.010 0.690 0.690 0.000   0 0.690
MQGQZ7 26/02/2015 Put 63.010 3.620 3.620 0.000   0 3.605
MQGFW7 26/02/2015 Call 64.000 0.370 0.490 0.000   107 0.460
MQGFX7 26/02/2015 Put 64.000 4.515 4.515 0.000   0 4.505
MQGFY7 26/02/2015 Call 65.000 0.230 0.330 0.000   1,463 0.300
MQGFZ7 26/02/2015 Put 65.000 5.390 5.390 0.000   0 5.385
MQGI57 26/02/2015 Call 66.000 0.140 0.220 0.000   0 0.190
MQGI67 26/02/2015 Put 66.000 6.325 6.325 0.000   0 6.340
MQGMJ7 26/02/2015 Call 67.000 0.075 0.145 0.000   0 0.120
MQGMK7 26/02/2015 Put 67.000 7.310 7.310 0.000   0 7.340
MQGPQ7 26/02/2015 Call 68.000 0.075 0.075 0.000   0 0.075
MQGPR7 26/02/2015 Put 68.000 8.310 8.310 0.000   0 8.340
MQGQ37 26/02/2015 Call 69.000 0.045 0.045 0.000   0 0.050
MQGQ47 26/02/2015 Put 69.000 9.310 9.310 0.000   0 9.340
MQGEV9 26/03/2015 Call 0.010 60.215 60.215 0.000   0 60.195
MQGQK7 26/03/2015 Call 31.610 28.360 28.360 0.000   0 28.335
MQGQJ7 26/03/2015 Put 31.610 0.000 0.000 0.000   0 0.000
MQGDO7 26/03/2015 Call 34.380 25.615 25.615 0.000   0 25.590
MQGDP7 26/03/2015 Put 34.380 0.000 0.000 0.000   50 0.001
MQGNU9 26/03/2015 Call 39.300 20.740 20.740 0.000   239 20.720
MQGNV9 26/03/2015 Put 39.300 0.000 0.000 0.000   9 0.015
MQGT79 26/03/2015 Call 42.250 17.815 17.815 0.000   35 17.805
MQGT29 26/03/2015 Put 42.250 0.000 0.000 0.000   0 0.040
MQGRS8 26/03/2015 Call 43.220 16.855 16.855 0.000   0 16.850
MQGRT8 26/03/2015 Put 43.220 0.000 0.000 0.000   76 0.055
MQGK59 26/03/2015 Call 43.230 16.845 16.845 0.000   67 16.840
MQGK49 26/03/2015 Put 43.230 0.000 0.000 0.000   16 0.060
MQGK99 26/03/2015 Call 45.200 14.895 14.895 0.000   103 14.920
MQGK89 26/03/2015 Put 45.200 0.002 0.002 0.000   600 0.100
MQGRW8 26/03/2015 Call 46.170 13.935 13.935 0.000   0 13.985
MQGRX8 26/03/2015 Put 46.170 0.005 0.005 0.000   96 0.125
MQGKA9 26/03/2015 Call 46.180 13.925 13.925 0.000   67 13.980
MQGKB9 26/03/2015 Put 46.180 0.005 0.005 0.000   81 0.125
MQGTG8 26/03/2015 Call 47.150 12.970 12.970 0.000   0 13.055
MQGTH8 26/03/2015 Put 47.150 0.010 0.010 0.000   26 0.150
MQGKD9 26/03/2015 Call 47.160 12.960 12.960 0.000   47 13.045
MQGKC9 26/03/2015 Put 47.160 0.010 0.010 0.000   370 0.150
MQGXA8 26/03/2015 Call 48.130 12.010 12.010 0.000   0 12.120
MQGXB8 26/03/2015 Put 48.130 0.020 0.020 0.000   250 0.185
MQGG39 26/03/2015 Call 48.630 11.520 11.520 0.000   0 11.645
MQGG49 26/03/2015 Put 48.630 0.025 0.025 0.000   0 0.200
MQGZB8 26/03/2015 Call 49.120 11.045 11.045 0.000   0 11.175
MQGZC8 26/03/2015 Put 49.120 0.035 0.035 0.000   18 0.220
MQGDR9 26/03/2015 Call 50.100 10.100 10.100 0.000   0 10.240
MQGDS9 26/03/2015 Put 50.100 0.055 0.055 0.000   80 0.265
MQGN69 26/03/2015 Call 50.110 10.090 10.090 0.000   40 10.230
MQGN79 26/03/2015 Put 50.110 0.060 0.060 0.000   700 0.260
MQGN99 26/03/2015 Call 50.600 9.620 9.620 0.000   0 9.765
MQGN89 26/03/2015 Put 50.600 0.075 0.075 0.000   0 0.285
MQGBI9 26/03/2015 Call 51.080 9.165 9.165 0.000   0 9.315
MQGBJ9 26/03/2015 Put 51.080 0.095 0.095 0.000   0 0.315
MQGNK9 26/03/2015 Call 51.090 9.160 9.160 0.000   0 9.305
MQGNL9 26/03/2015 Put 51.090 0.095 0.095 0.000   110 0.315
MQGNN9 26/03/2015 Call 51.580 8.700 8.700 0.000   0 8.845
MQGNM9 26/03/2015 Put 51.580 0.120 0.120 0.000   0 0.345
MQGDT9 26/03/2015 Call 52.060 8.250 8.250 0.000   0 8.400
MQGDU9 26/03/2015 Put 52.060 0.150 0.150 0.000   16 0.385
MQGJM9 26/03/2015 Call 52.070 8.245 8.245 0.000   148 8.395
MQGJL9 26/03/2015 Put 52.070 0.150 0.150 0.000   30 0.380
MQGNO9 26/03/2015 Call 52.560 7.795 7.795 0.000   0 7.945
MQGNP9 26/03/2015 Put 52.560 0.190 0.190 0.000   7 0.420
MQGCI7 26/03/2015 Call 53.050 7.355 7.355 0.000   0 7.505
MQGCJ7 26/03/2015 Put 53.050 0.235 0.235 0.000   184 0.470
MQGJN9 26/03/2015 Call 53.060 7.350 7.350 0.000   0 7.495
MQGJO9 26/03/2015 Put 53.060 0.235 0.235 0.000   0 0.470
MQGDZ9 26/03/2015 Call 54.030 6.500 6.500 0.000   0 6.650
MQGE19 26/03/2015 Put 54.030 0.350 0.350 0.000   72 0.585
MQGJQ9 26/03/2015 Call 54.040 6.490 6.490 0.000   0 6.635
MQGJP9 26/03/2015 Put 54.040 0.350 0.350 0.000   20 0.575
MQGCG7 26/03/2015 Call 55.010 5.680 5.680 0.000   0 5.815
MQGCH7 26/03/2015 Put 55.010 0.510 0.510 0.000   1,092 0.725
MQGDP9 26/03/2015 Call 55.990 4.910 4.910 0.000   3 5.015
MQGDQ9 26/03/2015 Put 55.990 0.710 0.710 0.000   147 0.895
MQGFH7 26/03/2015 Call 56.980 4.175 4.175 0.000   50 4.260
MQGFI7 26/03/2015 Put 56.980 0.970 0.970 0.000   542 1.125
MQGNY9 26/03/2015 Call 56.990 4.165 4.165 0.000   540 4.250
MQGNZ9 26/03/2015 Put 56.990 0.955 0.955 0.000   21 1.105
MQGDX9 26/03/2015 Call 57.960 3.510 3.510 0.000   40 3.560
MQGDY9 26/03/2015 Put 57.960 1.285 1.285 0.000   20 1.400
MQGNX9 26/03/2015 Call 57.970 3.495 3.495 0.000   71 3.545
MQGNW9 26/03/2015 Put 57.970 1.260 1.260 0.000   1,681 1.375
MQGMQ7 26/03/2015 Call 58.940 2.895 2.895 0.000   20 2.915
MQGMR7 26/03/2015 Put 58.940 1.665 1.665 0.000   20 1.740
MQGE29 26/03/2015 Call 59.920 0.000 2.430 0.000   25 2.340
MQGE39 26/03/2015 Put 59.920 0.000 0.000 0.000   71 2.150
MQGTD7 26/03/2015 Call 60.900 1.875 1.875 0.000   106 1.840
MQGTE7 26/03/2015 Put 60.900 2.620 2.620 0.000   0 2.635
MQGE49 26/03/2015 Call 61.890 1.465 1.465 0.000   115 1.410
MQGE59 26/03/2015 Put 61.890 3.215 3.215 0.000   0 3.205
MQGZP9 26/03/2015 Call 61.900 1.470 1.470 0.000   42 1.410
MQGZQ9 26/03/2015 Put 61.900 3.140 3.140 0.000   77 3.125
MQGYE7 26/03/2015 Call 62.870 1.140 1.140 0.000   1,524 1.060
MQGYF7 26/03/2015 Put 62.870 3.885 3.885 0.000   52 3.855
MQGZS9 26/03/2015 Call 62.880 1.135 1.135 0.000   6 1.065
MQGZR9 26/03/2015 Put 62.880 3.780 3.780 0.000   0 3.745
MQGDN9 26/03/2015 Call 63.850 0.875 0.875 0.000   92 0.780
MQGDO9 26/03/2015 Put 63.850 4.620 4.620 0.000   0 4.585
MQGZT9 26/03/2015 Call 63.860 0.870 0.870 0.000   78 0.780
MQGZU9 26/03/2015 Put 63.860 4.480 4.480 0.000   14 4.435
MQGTZ8 26/03/2015 Call 64.830 0.660 0.660 0.000   170 0.560
MQGU18 26/03/2015 Put 64.830 5.415 5.415 0.000   0 5.390
MQGK29 26/03/2015 Call 65.820 0.490 0.490 0.000   68 0.390
MQGK39 26/03/2015 Put 65.820 6.275 6.275 0.000   0 6.265
MQGL79 26/03/2015 Call 66.800 0.355 0.355 0.000   81 0.265
MQGL89 26/03/2015 Put 66.800 7.165 7.165 0.000   0 7.175
MQGL59 26/03/2015 Call 67.780 0.255 0.255 0.000   163 0.180
MQGL69 26/03/2015 Put 67.780 8.100 8.100 0.000   0 8.125
MQGQ57 26/03/2015 Call 68.760 0.185 0.185 0.000   0 0.110
MQGQ67 26/03/2015 Put 68.760 9.070 9.070 0.000   55 9.100
MQGSA7 23/04/2015 Call 51.000 9.610 9.610 0.000   0 9.590
MQGSB7 23/04/2015 Put 51.000 0.435 0.435 0.000   0 0.440
MQGRV7 23/04/2015 Call 52.000 8.710 8.710 0.000   0 8.690
MQGRW7 23/04/2015 Put 52.000 0.510 0.510 0.000   0 0.515
MQGR27 23/04/2015 Call 52.010 8.700 8.700 0.000   0 8.680
MQGR37 23/04/2015 Put 52.010 0.505 0.505 0.000   0 0.510
MQGN47 23/04/2015 Call 53.000 7.820 7.820 0.000   0 7.805
MQGN57 23/04/2015 Put 53.000 0.620 0.620 0.000   0 0.625
MQGR47 23/04/2015 Call 53.010 7.810 7.810 0.000   0 7.795
MQGR57 23/04/2015 Put 53.010 0.610 0.610 0.000   100 0.615
MQGN67 23/04/2015 Call 54.000 6.955 6.955 0.000   0 6.935
MQGN77 23/04/2015 Put 54.000 0.740 0.740 0.000   0 0.745
MQGRG7 23/04/2015 Call 54.010 6.950 6.950 0.000   0 6.930
MQGRF7 23/04/2015 Put 54.010 0.735 0.735 0.000   0 0.740
MQGN87 23/04/2015 Call 55.000 6.130 6.130 0.000   0 6.110
MQGN97 23/04/2015 Put 55.000 0.905 0.905 0.000   12 0.910
MQGRH7 23/04/2015 Call 55.010 6.120 6.120 0.000   0 6.100
MQGRI7 23/04/2015 Put 55.010 0.890 0.890 0.000   0 0.895
MQGNM7 23/04/2015 Call 56.000 5.335 5.335 0.000   0 5.315
MQGNN7 23/04/2015 Put 56.000 1.105 1.105 0.000   72 1.105
MQGNO7 23/04/2015 Call 57.000 4.580 4.580 0.000   0 4.555
MQGNP7 23/04/2015 Put 57.000 1.340 1.340 0.000   12 1.340
MQGNQ7 23/04/2015 Call 58.000 3.895 3.895 0.000   0 3.865
MQGNR7 23/04/2015 Put 58.000 1.645 1.645 0.000   72 1.640
MQGNS7 23/04/2015 Call 59.000 3.260 3.260 0.000   0 3.235
MQGNT7 23/04/2015 Put 59.000 2.010 2.010 0.000   0 2.005
MQGNU7 23/04/2015 Call 60.000 0.000 0.000 0.000   5 2.665
MQGNV7 23/04/2015 Put 60.000 0.000 0.000 0.000   0 2.435
MQGNW7 23/04/2015 Call 61.000 2.175 2.175 0.000   12 2.160
MQGNX7 23/04/2015 Put 61.000 2.930 2.930 0.000   0 2.935
MQGNY7 23/04/2015 Call 62.000 1.740 1.740 0.000   24 1.730
MQGNZ7 23/04/2015 Put 62.000 3.510 3.510 0.000   0 3.515
MQGP17 23/04/2015 Call 63.000 1.375 1.375 0.000   88 1.370
MQGP27 23/04/2015 Put 63.000 4.170 4.170 0.000   0 4.175
MQGP37 23/04/2015 Call 64.000 1.065 1.065 0.000   24 1.060
MQGP47 23/04/2015 Put 64.000 4.895 4.895 0.000   0 4.900
MQGP57 23/04/2015 Call 65.000 0.805 0.805 0.000   84 0.805
MQGP67 23/04/2015 Put 65.000 5.685 5.685 0.000   0 5.695
MQGP77 23/04/2015 Call 66.000 0.595 0.595 0.000   0 0.595
MQGP87 23/04/2015 Put 66.000 6.535 6.535 0.000   0 6.550
MQGP97 23/04/2015 Call 67.000 0.430 0.430 0.000   0 0.430
MQGPK7 23/04/2015 Put 67.000 7.435 7.435 0.000   0 7.460
MQGPS7 23/04/2015 Call 68.000 0.310 0.310 0.000   0 0.310
MQGPT7 23/04/2015 Put 68.000 8.365 8.365 0.000   0 8.395
MQGQ77 23/04/2015 Call 69.000 0.215 0.215 0.000   0 0.215
MQGQ87 23/04/2015 Put 69.000 9.330 9.330 0.000   0 9.355
MQGWH9 25/06/2015 Call 0.010 58.915 58.915 0.000   0 58.890
MQGCV9 25/06/2015 Call 23.580 36.415 36.415 0.000   0 36.390
MQGCW9 25/06/2015 Put 23.580 0.004 0.004 0.000   356 0.004
MQGCJ9 25/06/2015 Call 24.560 35.450 35.450 0.000   0 35.420
MQGCK9 25/06/2015 Put 24.560 0.006 0.006 0.000   54 0.006
MQGCL9 25/06/2015 Call 25.540 34.485 34.485 0.000   0 34.455
MQGCM9 25/06/2015 Put 25.540 0.010 0.010 0.000   8 0.010
MQGD29 25/06/2015 Call 26.520 33.515 33.515 0.000   0 33.485
MQGD39 25/06/2015 Put 26.520 0.015 0.015 0.000   28 0.015
MQGCZ9 25/06/2015 Call 28.490 31.570 31.570 0.000   0 31.545
MQGD19 25/06/2015 Put 28.490 0.025 0.025 0.000   2 0.025
MQGCX9 25/06/2015 Call 29.470 30.605 30.605 0.000   0 30.575
MQGCY9 25/06/2015 Put 29.470 0.030 0.030 0.000   70 0.035
MQGDV9 25/06/2015 Call 30.450 29.635 29.635 0.000   10 29.610
MQGDW9 25/06/2015 Put 30.450 0.040 0.040 0.000   74 0.045
MQGJG9 25/06/2015 Call 34.380 25.760 25.760 0.000   0 25.735
MQGJF9 25/06/2015 Put 34.380 0.080 0.080 0.000   1,350 0.090
MQGWL7 25/06/2015 Call 42.240 18.060 18.060 0.000   0 18.040
MQGWM7 25/06/2015 Put 42.240 0.275 0.275 0.000   400 0.285
MQGS38 25/06/2015 Call 46.170 14.285 14.285 0.000   0 14.270
MQGS48 25/06/2015 Put 46.170 0.470 0.470 0.000   350 0.465
MQGTI8 25/06/2015 Call 47.150 13.360 13.360 0.000   0 13.345
MQGTJ8 25/06/2015 Put 47.150 0.545 0.545 0.000   100 0.535
MQGKM7 25/06/2015 Call 47.160 12.065 12.065 0.000   0 12.055
MQGKN7 25/06/2015 Put 47.160 0.535 0.535 0.000   100 0.530
MQGXC8 25/06/2015 Call 48.130 12.440 12.440 0.000   0 12.425
MQGXD8 25/06/2015 Put 48.130 0.620 0.620 0.000   350 0.610
MQGKP7 25/06/2015 Call 48.140 11.190 11.190 0.000   0 11.175
MQGKO7 25/06/2015 Put 48.140 0.615 0.615 0.000   0 0.605
MQGZD8 25/06/2015 Call 49.120 11.525 11.525 0.000   0 11.510
MQGZE8 25/06/2015 Put 49.120 0.715 0.715 0.000   0 0.700
MQGKQ7 25/06/2015 Call 49.130 10.315 10.315 0.000   0 10.300
MQGKR7 25/06/2015 Put 49.130 0.705 0.705 0.000   0 0.690
MQGBI7 25/06/2015 Call 50.100 10.635 10.635 0.000   0 10.610
MQGBJ7 25/06/2015 Put 50.100 0.825 0.825 0.000   60 0.810
MQGRJ7 25/06/2015 Call 50.110 9.470 9.470 0.000   0 9.450
MQGRK7 25/06/2015 Put 50.110 0.810 0.810 0.000   0 0.795
MQGBK9 25/06/2015 Call 51.080 9.750 9.750 0.000   16 9.730
MQGBL9 25/06/2015 Put 51.080 0.950 0.950 0.000   200 0.935
MQGWK9 25/06/2015 Call 52.060 8.890 8.890 0.000   0 8.865
MQGWL9 25/06/2015 Put 52.060 1.105 1.105 0.000   84 1.090
MQGCK7 25/06/2015 Call 53.050 8.040 8.040 0.000   0 8.010
MQGCL7 25/06/2015 Put 53.050 1.285 1.285 0.000   390 1.270
MQGVM9 25/06/2015 Call 54.030 7.225 7.225 0.000   0 7.195
MQGVN9 25/06/2015 Put 54.030 1.505 1.505 0.000   409 1.490
MQGCM7 25/06/2015 Call 55.010 6.445 6.445 0.000   0 6.410
MQGCN7 25/06/2015 Put 55.010 1.750 1.750 0.000   686 1.745
MQGQD7 25/06/2015 Call 55.020 5.575 5.575 0.000   0 5.545
MQGQE7 25/06/2015 Put 55.020 1.725 1.725 0.000   10 1.715
MQGVK9 25/06/2015 Call 55.990 5.685 5.685 0.000   50 5.655
MQGVL9 25/06/2015 Put 55.990 2.045 2.045 0.000   810 2.035
MQGQG7 25/06/2015 Call 56.000 4.900 4.900 0.000   0 4.865
MQGQF7 25/06/2015 Put 56.000 2.010 2.010 0.000   0 2.005
MQGFP7 25/06/2015 Call 56.980 4.980 4.980 0.000   1,001 4.945
MQGFQ7 25/06/2015 Put 56.980 2.385 2.385 0.000   286 2.380
MQGQH7 25/06/2015 Call 56.990 4.260 4.260 0.000   0 4.225
MQGQI7 25/06/2015 Put 56.990 2.345 2.345 0.000   50 2.340
MQGVO9 25/06/2015 Call 57.960 4.310 4.310 0.000   51 4.275
MQGVP9 25/06/2015 Put 57.960 2.760 2.760 0.000   48 2.750
MQGMS7 25/06/2015 Call 58.940 3.700 3.700 0.000   20 3.670
MQGMT7 25/06/2015 Put 58.940 3.205 3.205 0.000   1,010 3.200
MQGVW9 25/06/2015 Call 59.920 0.000 0.000 0.000   150 3.115
MQGVX9 25/06/2015 Put 59.920 0.000 0.000 0.000   200 3.685
MQGTF7 25/06/2015 Call 60.900 2.630 2.630 0.000   186 2.605
MQGTG7 25/06/2015 Put 60.900 4.225 4.225 0.000   200 4.220
MQGVU9 25/06/2015 Call 61.890 2.185 2.185 0.000   1,132 2.165
MQGVV9 25/06/2015 Put 61.890 4.830 4.830 0.000   10 4.830
MQGYG7 25/06/2015 Call 62.870 1.790 1.790 0.000   874 1.775
MQGYH7 25/06/2015 Put 62.870 5.470 5.470 0.000   0 5.475
MQGVS9 25/06/2015 Call 63.850 1.450 1.450 0.000   14 1.435
MQGVT9 25/06/2015 Put 63.850 6.165 6.165 0.000   8 6.175
MQGU28 25/06/2015 Call 64.830 1.170 1.170 0.000   10 1.160
MQGU38 25/06/2015 Put 64.830 6.905 6.905 0.000   0 6.920
MQGVQ9 25/06/2015 Call 65.820 0.920 0.920 0.000   270 0.915
MQGVR9 25/06/2015 Put 65.820 7.680 7.680 0.000   0 7.700
MQGFO9 25/06/2015 Call 66.800 0.720 0.720 0.000   3 0.720
MQGFP9 25/06/2015 Put 66.800 8.500 8.500 0.000   0 8.520
MQGWI9 25/06/2015 Call 67.780 0.565 0.565 0.000   50 0.560
MQGWJ9 25/06/2015 Put 67.780 9.340 9.340 0.000   0 9.360
MQGL99 25/06/2015 Call 68.760 0.430 0.430 0.000   0 0.430
MQGLA9 25/06/2015 Put 68.760 10.210 10.210 0.000   0 10.230
MQGGN7 25/06/2015 Call 69.750 0.325 0.325 0.000   500 0.325
MQGGM7 25/06/2015 Put 69.750 11.110 11.110 0.000   0 11.135
MQGGS7 25/06/2015 Call 70.730 0.245 0.245 0.000   375 0.245
MQGGT7 25/06/2015 Put 70.730 12.015 12.015 0.000   0 12.040
MQGGV7 25/06/2015 Call 72.690 0.130 0.130 0.000   875 0.130
MQGGU7 25/06/2015 Put 72.690 13.865 13.865 0.000   0 13.890
MQGKF7 24/09/2015 Call 0.010 59.290 59.290 0.000   0 59.270
MQGJZ7 24/09/2015 Call 46.170 14.420 14.420 0.000   0 14.400
MQGK17 24/09/2015 Put 46.170 0.720 0.720 0.000   10 0.725
MQGK47 24/09/2015 Call 47.150 13.500 13.500 0.000   0 13.470
MQGK57 24/09/2015 Put 47.150 0.810 0.810 0.000   100 0.810
MQGKZ7 24/09/2015 Call 47.160 12.700 12.700 0.000   0 12.670
MQGKY7 24/09/2015 Put 47.160 0.795 0.795 0.000   100 0.795
MQGK27 24/09/2015 Call 48.130 12.600 12.600 0.000   0 12.575
MQGK37 24/09/2015 Put 48.130 0.920 0.920 0.000   0 0.920
MQGL17 24/09/2015 Call 48.140 11.840 11.840 0.000   0 11.815
MQGL27 24/09/2015 Put 48.140 0.900 0.900 0.000   100 0.900
MQGKA7 24/09/2015 Call 49.120 11.700 11.700 0.000   0 11.675
MQGKB7 24/09/2015 Put 49.120 1.040 1.040 0.000   0 1.040
MQGL47 24/09/2015 Call 49.130 10.995 10.995 0.000   0 10.975
MQGL37 24/09/2015 Put 49.130 1.025 1.025 0.000   0 1.025
MQGKG7 24/09/2015 Call 50.100 10.840 10.840 0.000   0 10.820
MQGKH7 24/09/2015 Put 50.100 1.190 1.190 0.000   0 1.195
MQGL57 24/09/2015 Call 50.110 10.180 10.180 0.000   0 10.160
MQGL67 24/09/2015 Put 50.110 1.165 1.165 0.000   0 1.165
MQGK67 24/09/2015 Call 51.080 9.990 9.990 0.000   0 9.970
MQGK77 24/09/2015 Put 51.080 1.360 1.360 0.000   0 1.360
MQGL87 24/09/2015 Call 51.090 9.385 9.385 0.000   0 9.365
MQGL77 24/09/2015 Put 51.090 1.330 1.330 0.000   0 1.330
MQGJF7 24/09/2015 Call 52.060 9.165 9.165 0.000   0 9.140
MQGJG7 24/09/2015 Put 52.060 1.545 1.545 0.000   0 1.550
MQGKC7 24/09/2015 Call 53.050 8.360 8.360 0.000   0 8.340
MQGKD7 24/09/2015 Put 53.050 1.770 1.770 0.000   0 1.775
MQGJJ7 24/09/2015 Call 54.030 7.575 7.575 0.000   0 7.555
MQGJK7 24/09/2015 Put 54.030 2.010 2.010 0.000   0 2.010
MQGK87 24/09/2015 Call 55.010 6.850 6.850 0.000   0 6.825
MQGK97 24/09/2015 Put 55.010 2.295 2.295 0.000   5 2.295
MQGJ77 24/09/2015 Call 55.990 6.125 6.125 0.000   100 6.105
MQGJ87 24/09/2015 Put 55.990 2.595 2.595 0.000   0 2.595
MQGM27 24/09/2015 Call 56.980 5.465 5.465 0.000   0 5.445
MQGM37 24/09/2015 Put 56.980 2.965 2.965 0.000   500 2.965
MQGJV7 24/09/2015 Call 57.960 4.825 4.825 0.000   0 4.800
MQGJW7 24/09/2015 Put 57.960 3.345 3.345 0.000   0 3.340
MQGMU7 24/09/2015 Call 58.940 4.260 4.260 0.000   130 4.235
MQGMV7 24/09/2015 Put 58.940 3.795 3.795 0.000   10 3.795
MQGJL7 24/09/2015 Call 59.920 0.000 0.000 0.000   60 3.685
MQGJM7 24/09/2015 Put 59.920 0.000 0.000 0.000   0 4.260
MQGTH7 24/09/2015 Call 60.900 3.230 3.230 0.000   0 3.215
MQGTI7 24/09/2015 Put 60.900 4.800 4.800 0.000   0 4.805
MQGJX7 24/09/2015 Call 61.890 2.765 2.765 0.000   3 2.755
MQGJY7 24/09/2015 Put 61.890 5.365 5.365 0.000   0 5.375
MQGYI7 24/09/2015 Call 62.870 2.380 2.380 0.000   50 2.375
MQGYJ7 24/09/2015 Put 62.870 5.990 5.990 0.000   0 6.005
MQGJH7 24/09/2015 Call 63.850 2.015 2.015 0.000   50 2.010
MQGJI7 24/09/2015 Put 63.850 6.640 6.640 0.000   0 6.655
MQGU48 24/09/2015 Call 64.830 1.710 1.710 0.000   0 1.705
MQGU58 24/09/2015 Put 64.830 7.340 7.340 0.000   0 7.360
MQGJ97 24/09/2015 Call 65.820 1.425 1.425 0.000   50 1.420
MQGJA7 24/09/2015 Put 65.820 8.075 8.075 0.000   0 8.090
MQGFQ9 24/09/2015 Call 66.800 1.200 1.200 0.000   50 1.185
MQGFR9 24/09/2015 Put 66.800 8.845 8.845 0.000   0 8.865
MQGPU7 24/09/2015 Call 67.780 1.000 1.000 0.000   50 0.985
MQGPV7 24/09/2015 Put 67.780 9.630 9.630 0.000   0 9.655
MQGLH9 24/09/2015 Call 68.760 0.860 0.860 0.000   450 0.860
MQGLI9 24/09/2015 Put 68.760 10.460 10.460 0.000   0 10.480
MQGPM7 24/09/2015 Call 78.600 0.130 0.130 0.000   0 0.130
MQGPN7 24/09/2015 Put 78.600 18.955 18.955 0.000   0 18.970
MQGS27 17/12/2015 Call 40.280 19.905 19.905 0.000   0 19.880
MQGS37 17/12/2015 Put 40.280 0.570 0.570 0.000   10 0.575
MQGZJ7 17/12/2015 Call 43.220 17.010 17.010 0.000   0 16.990
MQGZK7 17/12/2015 Put 43.220 0.975 0.975 0.000   500 0.980
MQGSB8 17/12/2015 Call 46.170 14.150 14.150 0.000   0 14.125
MQGSC8 17/12/2015 Put 46.170 1.555 1.555 0.000   0 1.565
MQGTK8 17/12/2015 Call 47.150 13.220 13.220 0.000   0 13.195
MQGTL8 17/12/2015 Put 47.150 1.790 1.790 0.000   0 1.795
MQGXF8 17/12/2015 Call 48.130 12.305 12.305 0.000   0 12.285
MQGXG8 17/12/2015 Put 48.130 2.030 2.030 0.000   0 2.040
MQGZF8 17/12/2015 Call 49.120 11.395 11.395 0.000   60 11.375
MQGZG8 17/12/2015 Put 49.120 2.330 2.330 0.000   0 2.340
MQGBM9 17/12/2015 Call 51.080 9.680 9.680 0.000   30 9.660
MQGBO9 17/12/2015 Put 51.080 2.945 2.945 0.000   500 2.955
MQGCO7 17/12/2015 Call 53.050 8.085 8.085 0.000   0 8.070
MQGCP7 17/12/2015 Put 53.050 3.680 3.680 0.000   60 3.690
MQGCQ7 17/12/2015 Call 55.010 6.650 6.650 0.000   0 6.640
MQGCR7 17/12/2015 Put 55.010 4.515 4.515 0.000   0 4.525
MQGFR7 17/12/2015 Call 56.980 5.380 5.380 0.000   0 5.375
MQGFS7 17/12/2015 Put 56.980 5.430 5.430 0.000   0 5.440
MQGLT7 17/12/2015 Call 58.940 4.295 4.295 0.000   140 4.290
MQGLS7 17/12/2015 Put 58.940 6.455 6.455 0.000   0 6.465
MQGTJ7 17/12/2015 Call 60.900 3.375 3.375 0.000   0 3.370
MQGTK7 17/12/2015 Put 60.900 7.570 7.570 0.000   500 7.585
MQGYK7 17/12/2015 Call 62.870 2.620 2.620 0.000   0 2.615
MQGYL7 17/12/2015 Put 62.870 8.755 8.755 0.000   0 8.770
MQGU68 17/12/2015 Call 64.830 2.010 2.010 0.000   20 2.010
MQGU78 17/12/2015 Put 64.830 10.060 10.060 0.000   0 10.075
MQGFS9 17/12/2015 Call 66.800 1.525 1.525 0.000   0 1.520
MQGFT9 17/12/2015 Put 66.800 11.415 11.415 0.000   0 11.425
MQGLU7 17/12/2015 Call 68.760 1.140 1.140 0.000   0 1.140
MQGLW7 17/12/2015 Put 68.760 12.855 12.855 0.000   0 12.865
MQGQ97 17/12/2015 Call 70.730 0.835 0.835 0.000   0 0.835
MQGQA7 17/12/2015 Put 70.730 14.355 14.355 0.000   0 14.370
MQGFW9 23/03/2016 Call 49.000 11.970 11.970 0.000   0 11.960
MQGFX9 23/03/2016 Put 49.000 0.030 0.030 0.000   0 0.030
MQGEP9 23/03/2016 Call 50.000 11.185 11.185 0.000   0 11.180
MQGEQ9 23/03/2016 Put 50.000 0.055 0.055 0.000   0 0.060
MQGEH9 23/03/2016 Call 52.000 9.705 9.705 0.000   0 9.705
MQGEI9 23/03/2016 Put 52.000 0.175 0.175 0.000   0 0.175
MQGET9 23/03/2016 Call 54.000 8.360 8.360 0.000   0 8.360
MQGEU9 23/03/2016 Put 54.000 0.445 0.445 0.000   0 0.450
MQGEJ9 23/03/2016 Call 56.000 7.185 7.185 0.000   0 7.185
MQGEK9 23/03/2016 Put 56.000 0.950 0.950 0.000   0 0.955
MQGEF9 23/03/2016 Call 58.000 6.150 6.150 0.000   0 6.150
MQGEG9 23/03/2016 Put 58.000 1.760 1.760 0.000   0 1.765
MQGE69 23/03/2016 Call 60.000 5.220 5.220 0.000   0 5.225
MQGE79 23/03/2016 Put 60.000 2.895 2.895 0.000   0 2.895
MQGE89 23/03/2016 Call 62.000 4.425 4.425 0.000   0 4.430
MQGE99 23/03/2016 Put 62.000 4.325 4.325 0.000   0 4.320
MQGER9 23/03/2016 Call 64.000 3.745 3.745 0.000   0 3.745
MQGES9 23/03/2016 Put 64.000 5.970 5.970 0.000   0 5.965
MQGEN9 23/03/2016 Call 66.000 3.125 3.125 0.000   0 3.135
MQGEO9 23/03/2016 Put 66.000 7.770 7.770 0.000   0 7.760
MQGLJ9 23/03/2016 Call 68.000 2.635 2.635 0.000   0 2.640
MQGLK9 23/03/2016 Put 68.000 9.650 9.650 0.000   0 9.640
MQGU59 23/03/2016 Call 70.000 2.195 2.195 0.000   0 2.200
MQGUC9 23/03/2016 Put 70.000 11.570 11.570 0.000   0 11.560
MQGSQ9 23/06/2016 Call 35.360 24.795 24.795 0.000   0 24.790
MQGSR9 23/06/2016 Put 35.360 0.525 0.525 0.000   24 0.525
MQGS99 23/06/2016 Call 40.280 20.170 20.170 0.000   0 20.170
MQGSA9 23/06/2016 Put 40.280 1.175 1.175 0.000   4 1.180
MQGRS9 23/06/2016 Call 43.220 17.610 17.610 0.000   0 17.605
MQGRT9 23/06/2016 Put 43.220 1.755 1.755 0.000   0 1.760
MQGS79 23/06/2016 Call 45.190 16.005 16.005 0.000   0 16.010
MQGS89 23/06/2016 Put 45.190 2.220 2.220 0.000   6 2.225
MQGTT9 23/06/2016 Call 46.170 15.250 15.250 0.000   0 15.255
MQGTU9 23/06/2016 Put 46.170 2.505 2.505 0.000   0 2.510
MQGTR9 23/06/2016 Call 47.150 14.515 14.515 0.000   0 14.525
MQGTS9 23/06/2016 Put 47.150 2.790 2.790 0.000   24 2.795
MQGUA9 23/06/2016 Call 48.130 13.815 13.815 0.000   0 13.810
MQGUB9 23/06/2016 Put 48.130 3.075 3.075 0.000   5 3.080
MQGUU9 23/06/2016 Call 49.120 13.125 13.125 0.000   0 13.135
MQGUV9 23/06/2016 Put 49.120 3.425 3.425 0.000   0 3.430
MQGBF7 23/06/2016 Call 51.080 11.845 11.845 0.000   0 11.845
MQGBG7 23/06/2016 Put 51.080 4.130 4.130 0.000   0 4.135
MQGCU7 23/06/2016 Call 53.050 10.680 10.680 0.000   0 10.685
MQGCV7 23/06/2016 Put 53.050 4.955 4.955 0.000   0 4.960
MQGCS7 23/06/2016 Call 55.010 9.585 9.585 0.000   0 9.590
MQGCT7 23/06/2016 Put 55.010 5.805 5.805 0.000   0 5.815
MQGFT7 23/06/2016 Call 56.980 8.615 8.615 0.000   0 8.615
MQGFU7 23/06/2016 Put 56.980 6.805 6.805 0.000   36 6.805
MQGMW7 23/06/2016 Call 58.940 7.695 7.695 0.000   0 7.695
MQGMX7 23/06/2016 Put 58.940 7.830 7.830 0.000   36 7.835
MQGTL7 23/06/2016 Call 60.900 6.890 6.890 0.000   0 6.895
MQGTM7 23/06/2016 Put 60.900 8.960 8.960 0.000   0 8.965
MQGYM7 23/06/2016 Call 62.870 6.130 6.130 0.000   0 6.130
MQGYN7 23/06/2016 Put 62.870 10.150 10.150 0.000   0 10.155
MQGU88 23/06/2016 Call 64.830 5.460 5.460 0.000   0 5.460
MQGU98 23/06/2016 Put 64.830 11.420 11.420 0.000   0 11.420
MQGFU9 23/06/2016 Call 66.800 4.840 4.840 0.000   0 4.845
MQGFV9 23/06/2016 Put 66.800 12.745 12.745 0.000   0 12.750
MQGLL9 23/06/2016 Call 68.760 4.275 4.275 0.000   0 4.280
MQGLM9 23/06/2016 Put 68.760 14.140 14.140 0.000   0 14.140
MQGQB7 23/06/2016 Call 70.730 3.790 3.790 0.000   0 3.795
MQGQC7 23/06/2016 Put 70.730 15.590 15.590 0.000   0 15.590
MQGM48 22/12/2016 Call 47.000 13.820 13.820 0.000   0 13.805
MQGM58 22/12/2016 Put 47.000 3.165 3.165 0.000   3 3.160
MQGME7 22/12/2016 Call 48.000 13.015 13.015 0.000   0 13.005
MQGMF7 22/12/2016 Put 48.000 3.510 3.510 0.000   0 3.505
MQGLQ7 22/12/2016 Call 49.000 12.255 12.255 0.000   0 12.250
MQGLR7 22/12/2016 Put 49.000 3.860 3.860 0.000   0 3.855
MQGR67 22/12/2016 Call 50.000 11.520 11.520 0.000   0 11.515
MQGR97 22/12/2016 Put 50.000 4.210 4.210 0.000   0 4.205
MQGTN7 22/12/2016 Call 52.000 10.185 10.185 0.000   0 10.185
MQGTO7 22/12/2016 Put 52.000 5.045 5.045 0.000   0 5.040
MQGUG7 22/12/2016 Call 54.000 8.970 8.970 0.000   0 8.975
MQGUH7 22/12/2016 Put 54.000 5.920 5.920 0.000   0 5.910
MQGTP7 22/12/2016 Call 56.000 7.905 7.905 0.000   0 7.910
MQGTQ7 22/12/2016 Put 56.000 6.900 6.900 0.000   4 6.890
MQGLO7 22/12/2016 Call 58.000 6.960 6.960 0.000   0 6.965
MQGLP7 22/12/2016 Put 58.000 7.940 7.940 0.000   8 7.930
MQGLM7 22/12/2016 Call 60.000 6.115 6.115 0.000   0 6.120
MQGLN7 22/12/2016 Put 60.000 9.065 9.065 0.000   0 9.050
MQGMC7 22/12/2016 Call 62.000 5.375 5.375 0.000   0 5.380
MQGMD7 22/12/2016 Put 62.000 10.255 10.255 0.000   0 10.240
MQGKT8 22/12/2016 Call 64.000 4.705 4.705 0.000   0 4.715
MQGKU8 22/12/2016 Put 64.000 11.520 11.520 0.000   0 11.500
MQGC99 22/12/2016 Call 66.000 4.120 4.120 0.000   0 4.130
MQGCF9 22/12/2016 Put 66.000 12.845 12.845 0.000   0 12.820
MQGLN9 22/12/2016 Call 68.000 3.605 3.605 0.000   0 3.610
MQGLO9 22/12/2016 Put 68.000 14.230 14.230 0.000   0 14.205
MQGUD9 22/12/2016 Call 70.000 3.140 3.140 0.000   0 3.145
MQGUE9 22/12/2016 Put 70.000 15.670 15.670 0.000   0 15.645
MQGBK7 29/06/2017 Call 49.000 11.615 11.615 0.000   0 11.600
MQGBL7 29/06/2017 Put 49.000 4.610 4.610 0.000   0 4.600
MQGWM9 29/06/2017 Call 50.000 10.790 10.790 0.000   0 10.780
MQGWN9 29/06/2017 Put 50.000 4.965 4.965 0.000   4 4.955
MQGW19 29/06/2017 Call 52.000 9.250 9.250 0.000   0 9.245
MQGW29 29/06/2017 Put 52.000 5.700 5.700 0.000   1 5.690
MQGW59 29/06/2017 Call 54.000 7.900 7.900 0.000   0 7.900
MQGW69 29/06/2017 Put 54.000 6.545 6.545 0.000   15 6.525
MQGW79 29/06/2017 Call 56.000 6.740 6.740 0.000   0 6.745
MQGW89 29/06/2017 Put 56.000 7.430 7.430 0.000   15 7.410
MQGW99 29/06/2017 Call 58.000 5.730 5.730 0.000   0 5.740
MQGWA9 29/06/2017 Put 58.000 8.400 8.400 0.000   30 8.375
MQGWB9 29/06/2017 Call 60.000 4.890 4.890 0.000   0 4.895
MQGWC9 29/06/2017 Put 60.000 9.440 9.440 0.000   0 9.415
MQGWF9 29/06/2017 Call 62.000 4.165 4.165 0.000   0 4.175
MQGWG9 29/06/2017 Put 62.000 10.540 10.540 0.000   0 10.510
MQGVY9 29/06/2017 Call 64.000 3.535 3.535 0.000   0 3.540
MQGVZ9 29/06/2017 Put 64.000 11.735 11.735 0.000   0 11.705
MQGWD9 29/06/2017 Call 66.000 3.000 3.000 0.000   0 3.010
MQGWE9 29/06/2017 Put 66.000 12.965 12.965 0.000   0 12.930
MQGW39 29/06/2017 Call 68.000 2.535 2.535 0.000   0 2.545
MQGW49 29/06/2017 Put 68.000 14.310 14.310 0.000   0 14.275
MQGYC9 29/06/2017 Call 70.000 2.140 2.140 0.000   0 2.150
MQGYD9 29/06/2017 Put 70.000 15.705 15.705 0.000   0 15.660

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.