Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MQG 61.030 Up 1.530 60.860 61.100 60.300 61.320 60.150 1,715,473 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGPL7 29/01/2015 Call 0.010 61.045 61.045 0.000   0 61.045
MQGIT7 29/01/2015 Call 0.110 60.920 60.920 0.000   0 60.920
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGUU7 29/01/2015 Call 35.510 25.535 25.535 0.000   20 25.535
MQGUT7 29/01/2015 Put 35.510 0.000 0.000 0.000   0 0.000
MQGUV7 29/01/2015 Call 38.510 22.535 22.535 0.000   0 22.535
MQGV77 29/01/2015 Put 38.510 0.000 0.000 0.000   0 0.000
MQGSC7 29/01/2015 Call 41.010 20.035 20.035 0.000   66 20.035
MQGSD7 29/01/2015 Put 41.010 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 17.540 17.540 0.000   0 17.540
MQGM97 29/01/2015 Put 43.510 0.000 0.000 0.000   0 0.000
MQGMB7 29/01/2015 Call 44.010 17.040 17.040 0.000   51 17.040
MQGMG7 29/01/2015 Put 44.010 0.000 0.000 0.000   0 0.000
MQGMI7 29/01/2015 Call 44.510 16.540 16.540 0.000   65 16.540
MQGMH7 29/01/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGSE7 29/01/2015 Call 45.010 16.040 16.040 0.000   240 16.040
MQGSF7 29/01/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGSG7 29/01/2015 Call 45.510 15.540 15.540 0.000 50 50 15.540
MQGSH7 29/01/2015 Put 45.510 0.000 0.000 0.000   100 0.000
MQGZG9 29/01/2015 Call 48.010 13.040 13.040 0.000   0 13.040
MQGZF9 29/01/2015 Put 48.010 0.000 0.000 0.000   350 0.000
MQGZN7 29/01/2015 Call 49.000 12.050 12.050 0.000   0 12.050
MQGZO7 29/01/2015 Put 49.000 0.000 0.000 0.000   0 0.000
MQGZH9 29/01/2015 Call 49.010 12.040 12.040 0.000   53 12.040
MQGZI9 29/01/2015 Put 49.010 0.000 0.000 0.000   70 0.000
MQGDU7 29/01/2015 Call 49.500 11.550 11.550 0.000   0 11.550
MQGDV7 29/01/2015 Put 49.500 0.000 0.000 0.000   234 0.000
MQGKJ7 29/01/2015 Call 49.510 11.540 11.540 0.000   0 11.540
MQGKI7 29/01/2015 Put 49.510 0.000 0.000 0.000   0 0.000
MQGB97 29/01/2015 Call 50.000 11.050 11.050 0.000   100 11.050
MQGBH7 29/01/2015 Put 50.000 0.000 0.000 0.000   2,122 0.000
MQGZK9 29/01/2015 Call 50.010 11.040 11.040 0.000   0 11.040
MQGZJ9 29/01/2015 Put 50.010 0.000 0.000 0.000   370 0.000
MQGB17 29/01/2015 Call 51.000 10.050 10.050 0.000   0 10.050
MQGB27 29/01/2015 Put 51.000 0.000 0.000 0.000   161 0.000
MQGZL9 29/01/2015 Call 51.010 10.040 10.040 0.000   13 10.040
MQGZM9 29/01/2015 Put 51.010 0.000 0.000 0.000   106 0.000
MQGZV9 29/01/2015 Call 52.000 9.050 9.050 0.000   170 9.050
MQGZW9 29/01/2015 Put 52.000 0.000 0.000 0.000   646 0.000
MQGZO9 29/01/2015 Call 52.010 9.040 9.040 0.000   0 9.040
MQGZN9 29/01/2015 Put 52.010 0.000 0.000 0.000   101 0.000
MQGZ49 29/01/2015 Call 53.000 8.050 8.050 0.000   0 8.050
MQGZ59 29/01/2015 Put 53.000 0.000 0.000 0.000   1,285 0.000
MQGS67 29/01/2015 Call 53.010 8.040 8.040 0.000   0 8.040
MQGS77 29/01/2015 Put 53.010 0.000 0.000 0.000   30 0.000
MQGZ29 29/01/2015 Call 54.000 7.050 7.050 0.000   20 7.050
MQGZ39 29/01/2015 Put 54.000 0.000 0.000 0.000   2,754 0.000
MQGI97 29/01/2015 Call 54.010 7.040 7.040 0.000   25 7.040
MQGIF7 29/01/2015 Put 54.010 0.001 0.001 0.000   1,075 0.001
MQGYM9 29/01/2015 Call 55.000 6.055 6.055 0.000   400 6.055
MQGYN9 29/01/2015 Put 55.000 0.002 0.002 0.000   3,052 0.002
MQGS97 29/01/2015 Call 55.010 6.045 6.045 0.000   60 6.045
MQGS87 29/01/2015 Put 55.010 0.002 0.002 0.000   1,600 0.002
MQGYK9 29/01/2015 Call 56.000 5.055 5.055 0.000   205 5.055
MQGYL9 29/01/2015 Put 56.000 0.005 0.005 0.000   1,951 0.005
MQGML7 29/01/2015 Call 56.010 5.045 5.045 0.000   279 5.045
MQGMM7 29/01/2015 Put 56.010 0.005 0.005 0.000   1,170 0.005
MQGMO7 29/01/2015 Call 56.510 4.545 4.545 0.000   0 4.545
MQGMN7 29/01/2015 Put 56.510 0.008 0.008 0.000   1,035 0.008
MQGYI9 29/01/2015 Call 57.000 4.055 4.055 0.000   1,214 4.055
MQGYJ9 29/01/2015 Put 57.000 0.010 0.010 0.000   2,526 0.010
MQGRM7 29/01/2015 Call 57.010 4.045 4.045 1.000 18 682 4.045
MQGRL7 29/01/2015 Put 57.010 0.010 0.010 0.000   461 0.010
MQGV97 29/01/2015 Call 57.510 3.550 3.550 2.300 10 385 3.550
MQGV87 29/01/2015 Put 57.510 0.020 0.020 0.000   704 0.020
MQGZ89 29/01/2015 Call 58.000 3.070 3.070 3.170 80 1,143 3.070
MQGZ99 29/01/2015 Put 58.000 0.030 0.030 0.045 70 1,090 0.030
MQGRN7 29/01/2015 Call 58.010 3.060 3.060 0.000   605 3.060
MQGRO7 29/01/2015 Put 58.010 0.030 0.030 0.045 75 1,375 0.030
MQGSM7 29/01/2015 Call 58.510 2.575 2.575 0.000   0 2.575
MQGSN7 29/01/2015 Put 58.510 0.045 0.045 0.000   630 0.045
MQGYG9 29/01/2015 Call 59.000 2.115 2.115 2.085 122 1,731 2.115
MQGYH9 29/01/2015 Put 59.000 0.070 0.070 0.060 20 690 0.070
MQGRQ7 29/01/2015 Call 59.010 2.105 2.105 0.000   285 2.105
MQGRP7 29/01/2015 Put 59.010 0.070 0.070 0.000 130 966 0.070
MQGYE9 29/01/2015 Call 60.000 1.245 1.245 1.160 725 3,078 1.245
MQGYF9 29/01/2015 Put 60.000 0.185 0.185 0.180 115 479 0.185
MQGRR7 29/01/2015 Call 60.010 1.235 1.235 0.350 5 95 1.235
MQGRS7 29/01/2015 Put 60.010 0.190 0.190 0.330 200 178 0.190
MQGYQ9 29/01/2015 Call 61.000 0.570 0.570 0.655 680 2,498 0.570
MQGYR9 29/01/2015 Put 61.000 0.500 0.500 0.450 600 1,346 0.500
MQGQT7 29/01/2015 Call 61.010 0.565 0.565 0.440 860 1,542 0.565
MQGQU7 29/01/2015 Put 61.010 0.500 0.500 0.000 10 400 0.500
MQGYO9 29/01/2015 Call 62.000 0.190 0.190 0.110 500 1,541 0.190
MQGYP9 29/01/2015 Put 62.000 1.125 1.125 0.000   63 1.125
MQGQW7 29/01/2015 Call 62.010 0.185 0.185 0.000 1,360 2,040 0.185
MQGQV7 29/01/2015 Put 62.010 1.130 1.130 1.300 100 779 1.130
MQGYW9 29/01/2015 Call 63.000 0.045 0.045 0.000   757 0.045
MQGYX9 29/01/2015 Put 63.000 2.005 2.005 0.000   0 2.005
MQGYZ9 29/01/2015 Call 64.000 0.007 0.007 0.000 100 349 0.007
MQGZ19 29/01/2015 Put 64.000 2.980 2.980 0.000   0 2.980
MQGYS9 29/01/2015 Call 65.000 0.001 0.001 0.000   300 0.001
MQGYT9 29/01/2015 Put 65.000 3.975 3.975 0.000   0 3.975
MQGYU9 29/01/2015 Call 66.000 0.000 0.000 0.000   0 0.000
MQGYV9 29/01/2015 Put 66.000 4.975 4.975 0.000   0 4.975
MQGZ69 29/01/2015 Call 67.000 0.000 0.000 0.000   150 0.000
MQGZ79 29/01/2015 Put 67.000 5.975 5.975 0.000   0 5.975
MQGPO7 29/01/2015 Call 68.000 0.000 0.000 0.000   0 0.000
MQGPP7 29/01/2015 Put 68.000 6.975 6.975 0.000   0 6.975
MQGQ17 29/01/2015 Call 69.000 0.000 0.000 0.000   180 0.000
MQGQ27 29/01/2015 Put 69.000 7.970 7.970 0.000   0 7.970
MQGTX7 26/02/2015 Call 0.010 61.170 61.170 0.000   0 61.170
MQGQN7 26/02/2015 Call 31.510 29.595 29.595 0.000   200 29.595
MQGQO7 26/02/2015 Put 31.510 0.000 0.000 0.000   0 0.000
MQGYB7 26/02/2015 Call 36.010 25.110 25.110 0.000   0 25.110
MQGYC7 26/02/2015 Put 36.010 0.002 0.002 0.000   0 0.002
MQGYO7 26/02/2015 Call 39.000 22.130 22.130 0.000   0 22.130
MQGYD7 26/02/2015 Put 39.000 0.010 0.010 0.000   0 0.010
MQGYU7 26/02/2015 Call 39.010 22.120 22.120 0.000   100 22.120
MQGYT7 26/02/2015 Put 39.010 0.010 0.010 0.000   0 0.010
MQGYS7 26/02/2015 Call 41.500 19.635 19.635 0.000   0 19.635
MQGYR7 26/02/2015 Put 41.500 0.020 0.020 0.000   0 0.020
MQGYV7 26/02/2015 Call 41.510 19.625 19.625 0.000   66 19.625
MQGYW7 26/02/2015 Put 41.510 0.020 0.020 0.000   0 0.020
MQGXL7 26/02/2015 Call 44.010 17.135 17.135 0.000   10 17.135
MQGXM7 26/02/2015 Put 44.010 0.030 0.030 0.000   0 0.030
MQGY27 26/02/2015 Call 44.510 16.640 16.640 0.000   125 16.640
MQGY17 26/02/2015 Put 44.510 0.030 0.030 0.000   0 0.030
MQGY37 26/02/2015 Call 45.010 16.140 16.140 0.000   0 16.140
MQGY47 26/02/2015 Put 45.010 0.030 0.030 0.000   0 0.030
MQGY67 26/02/2015 Call 45.510 15.645 15.645 0.000   0 15.645
MQGY57 26/02/2015 Put 45.510 0.035 0.035 0.000   0 0.035
MQGY77 26/02/2015 Call 46.010 15.145 15.145 0.000 50 50 15.145
MQGY87 26/02/2015 Put 46.010 0.035 0.035 0.000   0 0.035
MQGYA7 26/02/2015 Call 46.510 14.650 14.650 0.000   0 14.650
MQGY97 26/02/2015 Put 46.510 0.040 0.040 0.000   0 0.040
MQGWB7 26/02/2015 Call 47.000 14.165 14.165 0.000   0 14.165
MQGWC7 26/02/2015 Put 47.000 0.040 0.040 0.000   437 0.040
MQGZP7 26/02/2015 Call 49.000 12.185 12.185 0.000   0 12.185
MQGZQ7 26/02/2015 Put 49.000 0.045 0.045 0.000   0 0.045
MQGUO7 26/02/2015 Call 49.010 12.175 12.175 0.000   0 12.175
MQGUN7 26/02/2015 Put 49.010 0.045 0.045 0.000   0 0.045
MQGL97 26/02/2015 Call 49.500 11.690 11.690 0.000   0 11.690
MQGLA7 26/02/2015 Put 49.500 0.050 0.050 0.000   60 0.050
MQGUP7 26/02/2015 Call 49.510 11.685 11.685 0.000   0 11.685
MQGUQ7 26/02/2015 Put 49.510 0.050 0.050 0.000   0 0.050
MQGI77 26/02/2015 Call 50.000 11.200 11.200 0.000   3 11.200
MQGI87 26/02/2015 Put 50.000 0.050 0.050 0.000   1,254 0.050
MQGKL7 26/02/2015 Call 50.010 11.190 11.190 0.000   0 11.190
MQGKK7 26/02/2015 Put 50.010 0.050 0.050 0.000   30 0.050
MQGG17 26/02/2015 Call 51.000 10.210 10.210 0.000   0 10.210
MQGG27 26/02/2015 Put 51.000 0.060 0.060 0.000   68 0.060
MQGIV7 26/02/2015 Call 51.010 10.200 10.200 0.000   0 10.200
MQGIU7 26/02/2015 Put 51.010 0.060 0.060 0.000   100 0.060
MQGG57 26/02/2015 Call 52.000 9.225 9.225 0.000   0 9.225
MQGG67 26/02/2015 Put 52.000 0.070 0.070 0.000   370 0.070
MQGJ17 26/02/2015 Call 52.010 9.215 9.215 0.000   0 9.215
MQGJ27 26/02/2015 Put 52.010 0.075 0.075 0.000   100 0.075
MQGG37 26/02/2015 Call 53.000 8.240 8.240 0.000   0 8.240
MQGG47 26/02/2015 Put 53.000 0.090 0.090 0.000   750 0.090
MQGJ47 26/02/2015 Call 53.010 8.230 8.230 0.000   0 8.230
MQGJ37 26/02/2015 Put 53.010 0.090 0.090 0.000   50 0.090
MQGEW7 26/02/2015 Call 54.000 7.265 7.265 0.000   0 7.265
MQGEX7 26/02/2015 Put 54.000 0.115 0.115 0.000   946 0.115
MQGXW7 26/02/2015 Call 54.010 7.255 7.255 0.000   0 7.255
MQGXV7 26/02/2015 Put 54.010 0.115 0.115 0.160 230 390 0.115
MQGEY7 26/02/2015 Call 55.000 6.295 6.295 0.000   14 6.295
MQGEZ7 26/02/2015 Put 55.000 0.145 0.145 0.160 12 762 0.145
MQGXY7 26/02/2015 Call 55.010 6.290 6.290 0.000   0 6.290
MQGXZ7 26/02/2015 Put 55.010 0.150 0.150 0.000   365 0.150
MQGF17 26/02/2015 Call 56.000 5.345 5.345 0.000   35 5.345
MQGF27 26/02/2015 Put 56.000 0.200 0.200 0.215 112 902 0.200
MQGMP7 26/02/2015 Call 56.010 5.335 5.335 0.000   20 5.335
MQGMY7 26/02/2015 Put 56.010 0.200 0.200 0.000   1,040 0.200
MQGN17 26/02/2015 Call 56.510 4.870 4.870 0.000   55 4.870
MQGMZ7 26/02/2015 Put 56.510 0.230 0.230 0.000   50 0.230
MQGF37 26/02/2015 Call 57.000 4.420 4.420 4.510 20 540 4.420
MQGF47 26/02/2015 Put 57.000 0.270 0.270 0.270 97 592 0.270
MQGRU7 26/02/2015 Call 57.010 4.410 4.410 0.000   10 4.410
MQGRT7 26/02/2015 Put 57.010 0.270 0.270 0.000   1,150 0.270
MQGYP7 26/02/2015 Call 57.510 3.960 3.960 0.000   0 3.960
MQGYQ7 26/02/2015 Put 57.510 0.320 0.320 0.000   100 0.320
MQGFK7 26/02/2015 Call 58.000 3.530 3.530 3.520 6 1,804 3.530
MQGFL7 26/02/2015 Put 58.000 0.385 0.385 0.000   290 0.385
MQGRX7 26/02/2015 Call 58.010 3.520 3.520 0.000 18 18 3.520
MQGRY7 26/02/2015 Put 58.010 0.380 0.380 0.000   455 0.380
MQGFG7 26/02/2015 Call 59.000 2.695 2.695 0.000   1,424 2.695
MQGFJ7 26/02/2015 Put 59.000 0.550 0.550 0.000 200 406 0.550
MQGS17 26/02/2015 Call 59.010 2.690 2.690 0.000   125 2.690
MQGRZ7 26/02/2015 Put 59.010 0.550 0.550 0.000 130 576 0.550
MQGF57 26/02/2015 Call 60.000 1.955 1.955 1.950 10 438 1.955
MQGF87 26/02/2015 Put 60.000 0.805 0.805 0.800 54 123 0.805
MQGS47 26/02/2015 Call 60.010 1.945 1.945 0.700 70 85 1.945
MQGS57 26/02/2015 Put 60.010 0.800 0.800 0.000   20 0.800
MQGF97 26/02/2015 Call 61.000 1.320 1.320 1.350 316 3,312 1.320
MQGFF7 26/02/2015 Put 61.000 1.170 1.170 0.000   80 1.170
MQGBX8 26/02/2015 Call 61.010            
MQGBY8 26/02/2015 Put 61.010            
MQGFM7 26/02/2015 Call 62.000 0.835 0.835 0.760 213 941 0.835
MQGFN7 26/02/2015 Put 62.000 1.680 1.680 0.000 50 50 1.680
MQGQX7 26/02/2015 Call 62.010 0.825 0.825 0.820 112 330 0.825
MQGQY7 26/02/2015 Put 62.010 1.665 1.665 0.000   10 1.665
MQGFO7 26/02/2015 Call 63.000 0.485 0.485 0.000   2,485 0.485
MQGFV7 26/02/2015 Put 63.000 2.325 2.325 0.000   0 2.325
MQGR17 26/02/2015 Call 63.010 0.485 0.485 0.000   0 0.485
MQGQZ7 26/02/2015 Put 63.010 2.300 2.300 2.600 50 350 2.300
MQGFW7 26/02/2015 Call 64.000 0.265 0.265 0.270 20 257 0.265
MQGFX7 26/02/2015 Put 64.000 3.100 3.100 0.000   0 3.100
MQGFY7 26/02/2015 Call 65.000 0.145 0.145 0.150 10 708 0.145
MQGFZ7 26/02/2015 Put 65.000 3.990 3.990 0.000   0 3.990
MQGI57 26/02/2015 Call 66.000 0.080 0.080 0.000   50 0.080
MQGI67 26/02/2015 Put 66.000 4.970 4.970 0.000   0 4.970
MQGMJ7 26/02/2015 Call 67.000 0.050 0.050 0.000   0 0.050
MQGMK7 26/02/2015 Put 67.000 5.970 5.970 0.000   0 5.970
MQGPQ7 26/02/2015 Call 68.000 0.035 0.035 0.000   0 0.035
MQGPR7 26/02/2015 Put 68.000 6.970 6.970 0.000   0 6.970
MQGQ37 26/02/2015 Call 69.000 0.030 0.030 0.000   250 0.030
MQGQ47 26/02/2015 Put 69.000 7.970 7.970 0.000   0 7.970
MQGEV9 26/03/2015 Call 0.010 61.300 61.300 0.000   0 61.300
MQGQK7 26/03/2015 Call 31.610 29.565 29.565 0.000   109 29.565
MQGQJ7 26/03/2015 Put 31.610 0.010 0.010 0.000   0 0.010
MQGVA7 26/03/2015 Call 32.430 28.750 28.750 0.000   0 28.750
MQGVB7 26/03/2015 Put 32.430 0.015 0.015 0.000   0 0.015
MQGDO7 26/03/2015 Call 34.380 26.815 26.815 0.000   0 26.815
MQGDP7 26/03/2015 Put 34.380 0.035 0.035 0.000   50 0.035
MQGNU9 26/03/2015 Call 39.300 21.930 21.930 0.000   319 21.930
MQGNV9 26/03/2015 Put 39.300 0.060 0.060 0.000   18 0.060
MQGT79 26/03/2015 Call 42.250 19.015 19.015 0.000   45 19.015
MQGT29 26/03/2015 Put 42.250 0.075 0.075 0.000   0 0.075
MQGRS8 26/03/2015 Call 43.220 18.055 18.055 0.000   0 18.055
MQGRT8 26/03/2015 Put 43.220 0.085 0.085 0.000   142 0.085
MQGK59 26/03/2015 Call 43.230 18.045 18.045 0.000   67 18.045
MQGK49 26/03/2015 Put 43.230 0.085 0.085 0.000   16 0.085
MQGXN7 26/03/2015 Call 44.210 17.080 17.080 0.000   0 17.080
MQGXO7 26/03/2015 Put 44.210 0.090 0.090 0.000   0 0.090
MQGK99 26/03/2015 Call 45.200 16.105 16.105 0.000   125 16.105
MQGK89 26/03/2015 Put 45.200 0.100 0.100 0.000   600 0.100
MQGRW8 26/03/2015 Call 46.170 15.150 15.150 0.000   0 15.150
MQGRX8 26/03/2015 Put 46.170 0.105 0.105 0.000   96 0.105
MQGKA9 26/03/2015 Call 46.180 15.140 15.140 0.000   167 15.140
MQGKB9 26/03/2015 Put 46.180 0.110 0.110 0.000   81 0.110
MQGTG8 26/03/2015 Call 47.150 14.185 14.185 0.000   0 14.185
MQGTH8 26/03/2015 Put 47.150 0.120 0.120 0.000   164 0.120
MQGKD9 26/03/2015 Call 47.160 14.180 14.180 0.000   47 14.180
MQGKC9 26/03/2015 Put 47.160 0.120 0.120 0.000   370 0.120
MQGXA8 26/03/2015 Call 48.130 13.230 13.230 0.000   0 13.230
MQGXB8 26/03/2015 Put 48.130 0.135 0.135 0.000   260 0.135
MQGG39 26/03/2015 Call 48.630 12.740 12.740 0.000   0 12.740
MQGG49 26/03/2015 Put 48.630 0.145 0.145 0.000   10 0.145
MQGZB8 26/03/2015 Call 49.120 12.260 12.260 0.000   0 12.260
MQGZC8 26/03/2015 Put 49.120 0.150 0.150 0.150 81 186 0.150
MQGDR9 26/03/2015 Call 50.100 11.300 11.300 0.000   40 11.300
MQGDS9 26/03/2015 Put 50.100 0.175 0.175 0.000   176 0.175
MQGN69 26/03/2015 Call 50.110 11.295 11.295 0.000   53 11.295
MQGN79 26/03/2015 Put 50.110 0.175 0.175 0.150 100 950 0.175
MQGN99 26/03/2015 Call 50.600 10.815 10.815 0.000   0 10.815
MQGN89 26/03/2015 Put 50.600 0.185 0.185 0.000   0 0.185
MQGBI9 26/03/2015 Call 51.080 10.350 10.350 0.000   0 10.350
MQGBJ9 26/03/2015 Put 51.080 0.200 0.200 0.000   0 0.200
MQGNK9 26/03/2015 Call 51.090 10.340 10.340 0.000   0 10.340
MQGNL9 26/03/2015 Put 51.090 0.200 0.200 0.000   110 0.200
MQGNN9 26/03/2015 Call 51.580 9.865 9.865 0.000   0 9.865
MQGNM9 26/03/2015 Put 51.580 0.215 0.215 0.000   0 0.215
MQGDT9 26/03/2015 Call 52.060 9.395 9.395 0.000   0 9.395
MQGDU9 26/03/2015 Put 52.060 0.230 0.230 0.000   226 0.230
MQGJM9 26/03/2015 Call 52.070 9.390 9.390 0.000   162 9.390
MQGJL9 26/03/2015 Put 52.070 0.230 0.230 0.000   30 0.230
MQGNO9 26/03/2015 Call 52.560 8.915 8.915 0.000   0 8.915
MQGNP9 26/03/2015 Put 52.560 0.245 0.245 0.000   7 0.245
MQGCI7 26/03/2015 Call 53.050 8.445 8.445 0.000   0 8.445
MQGCJ7 26/03/2015 Put 53.050 0.270 0.270 0.000   312 0.270
MQGJN9 26/03/2015 Call 53.060 8.435 8.435 0.000   0 8.435
MQGJO9 26/03/2015 Put 53.060 0.265 0.265 0.000   0 0.265
MQGDZ9 26/03/2015 Call 54.030 7.510 7.510 0.000   0 7.510
MQGE19 26/03/2015 Put 54.030 0.315 0.315 0.000   143 0.315
MQGJQ9 26/03/2015 Call 54.040 7.505 7.505 0.000   0 7.505
MQGJP9 26/03/2015 Put 54.040 0.315 0.315 0.315 80 1,822 0.315
MQGCG7 26/03/2015 Call 55.010 6.600 6.600 6.400 200 200 6.600
MQGCH7 26/03/2015 Put 55.010 0.385 0.385 0.370 32 1,093 0.385
MQGDP9 26/03/2015 Call 55.990 5.715 5.715 0.000   253 5.715
MQGDQ9 26/03/2015 Put 55.990 0.475 0.475 0.000   142 0.475
MQGZE7 26/03/2015 Call 56.000 5.705 5.705 0.000   0 5.705
MQGZD7 26/03/2015 Put 56.000 0.475 0.475 0.000   0 0.475
MQGFH7 26/03/2015 Call 56.980 4.855 4.855 0.000   50 4.855
MQGFI7 26/03/2015 Put 56.980 0.600 0.600 0.000   592 0.600
MQGNY9 26/03/2015 Call 56.990 4.850 4.850 0.000   542 4.850
MQGNZ9 26/03/2015 Put 56.990 0.595 0.595 2.530 50 308 0.595
MQGDX9 26/03/2015 Call 57.960 4.055 4.055 0.000   42 4.055
MQGDY9 26/03/2015 Put 57.960 0.760 0.760 0.795 140 147 0.760
MQGNX9 26/03/2015 Call 57.970 4.045 4.045 0.000   56 4.045
MQGNW9 26/03/2015 Put 57.970 0.760 0.760 1.010 20 1,810 0.760
MQGMQ7 26/03/2015 Call 58.940 3.305 3.305 0.000   226 3.305
MQGMR7 26/03/2015 Put 58.940 0.980 0.980 1.000 10 110 0.980
MQGZF7 26/03/2015 Call 58.950 3.295 3.295 0.000   4 3.295
MQGZG7 26/03/2015 Put 58.950 0.970 0.970 0.000 50 200 0.970
MQGE29 26/03/2015 Call 59.920 2.615 2.615 2.720 29 1,143 2.615
MQGE39 26/03/2015 Put 59.920 1.260 1.260 1.370 124 245 1.260
MQGTD7 26/03/2015 Call 60.900 2.005 2.005 1.960 73 554 2.005
MQGTE7 26/03/2015 Put 60.900 1.615 1.615 0.000 100 106 1.615
MQGE49 26/03/2015 Call 61.890 1.470 1.470 1.400 700 700 1.470
MQGE59 26/03/2015 Put 61.890 2.070 2.070 0.000 100 100 2.070
MQGZP9 26/03/2015 Call 61.900 1.470 1.470 1.110 50 1,482 1.470
MQGZQ9 26/03/2015 Put 61.900 2.050 2.050 0.000   77 2.050
MQGYE7 26/03/2015 Call 62.870 1.045 1.045 0.000   1,632 1.045
MQGYF7 26/03/2015 Put 62.870 2.630 2.630 0.000   52 2.630
MQGZS9 26/03/2015 Call 62.880 1.040 1.040 0.000   6 1.040
MQGZR9 26/03/2015 Put 62.880 2.590 2.590 0.000   0 2.590
MQGDN9 26/03/2015 Call 63.850 0.715 0.715 0.000   224 0.715
MQGDO9 26/03/2015 Put 63.850 3.275 3.275 0.000   0 3.275
MQGZT9 26/03/2015 Call 63.860 0.710 0.710 0.620 52 240 0.710
MQGZU9 26/03/2015 Put 63.860 3.220 3.220 0.000   14 3.220
MQGTZ8 26/03/2015 Call 64.830 0.470 0.470 0.460 10 253 0.470
MQGU18 26/03/2015 Put 64.830 4.005 4.005 0.000   0 4.005
MQGK29 26/03/2015 Call 65.820 0.295 0.295 0.000   68 0.295
MQGK39 26/03/2015 Put 65.820 4.825 4.825 0.000   0 4.825
MQGL79 26/03/2015 Call 66.800 0.185 0.185 0.000   81 0.185
MQGL89 26/03/2015 Put 66.800 5.770 5.770 0.000   0 5.770
MQGL59 26/03/2015 Call 67.780 0.115 0.115 0.000   185 0.115
MQGL69 26/03/2015 Put 67.780 6.750 6.750 0.000   0 6.750
MQGQ57 26/03/2015 Call 68.760 0.075 0.075 0.000   300 0.075
MQGQ67 26/03/2015 Put 68.760 7.730 7.730 0.000   0 7.730
MQGYX7 23/04/2015 Call 44.010 17.350 17.350 0.000   0 17.350
MQGYZ7 23/04/2015 Put 44.010 0.045 0.045 0.000   0 0.045
MQGZ27 23/04/2015 Call 44.510 16.860 16.860 0.000   0 16.860
MQGZ17 23/04/2015 Put 44.510 0.055 0.055 0.000   0 0.055
MQGZ37 23/04/2015 Call 45.010 16.375 16.375 0.000   0 16.375
MQGZ47 23/04/2015 Put 45.010 0.070 0.070 0.000   0 0.070
MQGZ67 23/04/2015 Call 45.510 15.890 15.890 0.000   0 15.890
MQGZ57 23/04/2015 Put 45.510 0.085 0.085 0.000   0 0.085
MQGZ77 23/04/2015 Call 46.010 15.405 15.405 0.000   0 15.405
MQGZ87 23/04/2015 Put 46.010 0.100 0.100 0.000   0 0.100
MQGZA7 23/04/2015 Call 46.510 14.925 14.925 0.000   0 14.925
MQGZ97 23/04/2015 Put 46.510 0.120 0.120 0.000   0 0.120
MQGZR7 23/04/2015 Call 49.000 12.585 12.585 0.000   0 12.585
MQGZS7 23/04/2015 Put 49.000 0.275 0.275 0.000   0 0.275
MQGW37 23/04/2015 Call 49.500 12.080 12.080 0.000   0 12.080
MQGW47 23/04/2015 Put 49.500 0.265 0.265 0.000   20 0.265
MQGW57 23/04/2015 Call 50.000 11.570 11.570 0.000   15 11.570
MQGW67 23/04/2015 Put 50.000 0.265 0.265 0.000   0 0.265
MQGXP7 23/04/2015 Call 50.010 11.560 11.560 0.000   0 11.560
MQGXQ7 23/04/2015 Put 50.010 0.265 0.265 0.000   0 0.265
MQGSA7 23/04/2015 Call 51.000 10.600 10.600 0.000   0 10.600
MQGSB7 23/04/2015 Put 51.000 0.285 0.285 0.000   0 0.285
MQGXS7 23/04/2015 Call 51.010 10.595 10.595 0.000   0 10.595
MQGXR7 23/04/2015 Put 51.010 0.280 0.280 0.000   0 0.280
MQGRV7 23/04/2015 Call 52.000 9.645 9.645 0.000   45 9.645
MQGRW7 23/04/2015 Put 52.000 0.320 0.320 0.000   0 0.320
MQGR27 23/04/2015 Call 52.010 9.635 9.635 0.000   0 9.635
MQGR37 23/04/2015 Put 52.010 0.320 0.320 0.345 160 140 0.320
MQGN47 23/04/2015 Call 53.000 8.700 8.700 0.000   35 8.700
MQGN57 23/04/2015 Put 53.000 0.375 0.375 0.000   23 0.375
MQGR47 23/04/2015 Call 53.010 8.690 8.690 0.000   0 8.690
MQGR57 23/04/2015 Put 53.010 0.375 0.375 0.000   250 0.375
MQGN67 23/04/2015 Call 54.000 7.780 7.780 0.000   70 7.780
MQGN77 23/04/2015 Put 54.000 0.450 0.450 0.000   10 0.450
MQGRG7 23/04/2015 Call 54.010 7.770 7.770 0.000   0 7.770
MQGRF7 23/04/2015 Put 54.010 0.450 0.450 0.000 13 35 0.450
MQGN87 23/04/2015 Call 55.000 6.880 6.880 0.000   0 6.880
MQGN97 23/04/2015 Put 55.000 0.550 0.550 0.000   12 0.550
MQGRH7 23/04/2015 Call 55.010 6.870 6.870 0.000   0 6.870
MQGRI7 23/04/2015 Put 55.010 0.545 0.545 0.000   70 0.545
MQGNM7 23/04/2015 Call 56.000 6.010 6.010 0.000   1 6.010
MQGNN7 23/04/2015 Put 56.000 0.660 0.660 0.000   90 0.660
MQGZH7 23/04/2015 Call 56.010 6.000 6.000 0.000   0 6.000
MQGZI7 23/04/2015 Put 56.010 0.660 0.660 0.000   0 0.660
MQGNO7 23/04/2015 Call 57.000 5.175 5.175 0.000   217 5.175
MQGNP7 23/04/2015 Put 57.000 0.820 0.820 0.000   52 0.820
MQGB58 23/04/2015 Call 57.010 5.165 5.165 0.000   0 5.165
MQGB68 23/04/2015 Put 57.010 0.810 0.810 0.000   0 0.810
MQGB88 23/04/2015 Call 57.510 4.765 4.765 0.000   0 4.765
MQGB78 23/04/2015 Put 57.510 0.900 0.900 0.000   0 0.900
MQGNQ7 23/04/2015 Call 58.000 4.385 4.385 0.000   30 4.385
MQGNR7 23/04/2015 Put 58.000 1.015 1.015 0.000   72 1.015
MQGB98 23/04/2015 Call 58.010 4.375 4.375 0.000   0 4.375
MQGBF8 23/04/2015 Put 58.010 1.000 1.000 0.000   0 1.000
MQGNS7 23/04/2015 Call 59.000 3.635 3.635 0.000   50 3.635
MQGNT7 23/04/2015 Put 59.000 1.250 1.250 0.000   0 1.250
MQGZM7 23/04/2015 Call 59.010 3.630 3.630 0.000 15 33 3.630
MQGZL7 23/04/2015 Put 59.010 1.235 1.235 0.000   10 1.235
MQGNU7 23/04/2015 Call 60.000 2.945 2.945 0.000 15 20 2.945
MQGNV7 23/04/2015 Put 60.000 1.550 1.550 0.000   25 1.550
MQGNW7 23/04/2015 Call 61.000 2.325 2.325 0.000   522 2.325
MQGNX7 23/04/2015 Put 61.000 1.930 1.930 0.000   0 1.930
MQGNY7 23/04/2015 Call 62.000 1.780 1.780 1.700 30 113 1.780
MQGNZ7 23/04/2015 Put 62.000 2.395 2.395 0.000   0 2.395
MQGZB7 23/04/2015 Call 62.010 1.780 1.780 1.710 8 8 1.780
MQGZC7 23/04/2015 Put 62.010 2.360 2.360 0.000   0 2.360
MQGP17 23/04/2015 Call 63.000 1.325 1.325 0.000   118 1.325
MQGP27 23/04/2015 Put 63.000 2.955 2.955 0.000   0 2.955
MQGP37 23/04/2015 Call 64.000 0.960 0.960 0.000   36 0.960
MQGP47 23/04/2015 Put 64.000 3.605 3.605 0.000   0 3.605
MQGP57 23/04/2015 Call 65.000 0.680 0.680 0.000   84 0.680
MQGP67 23/04/2015 Put 65.000 4.345 4.345 0.000   0 4.345
MQGP77 23/04/2015 Call 66.000 0.480 0.480 0.000   0 0.480
MQGP87 23/04/2015 Put 66.000 5.160 5.160 0.000   0 5.160
MQGP97 23/04/2015 Call 67.000 0.345 0.345 0.000   0 0.345
MQGPK7 23/04/2015 Put 67.000 6.040 6.040 0.000   0 6.040
MQGPS7 23/04/2015 Call 68.000 0.255 0.255 0.000   0 0.255
MQGPT7 23/04/2015 Put 68.000 6.975 6.975 0.000   0 6.975
MQGQ77 23/04/2015 Call 69.000 0.180 0.180 0.000   21 0.180
MQGQ87 23/04/2015 Put 69.000 7.970 7.970 0.000   0 7.970
MQGZT7 28/05/2015 Call 49.000 12.675 12.675 0.000   0 12.675
MQGZU7 28/05/2015 Put 49.000 0.450 0.450 0.000   0 0.450
MQGW77 28/05/2015 Call 49.500 12.175 12.175 0.000   0 12.175
MQGW87 28/05/2015 Put 49.500 0.480 0.480 0.000   0 0.480
MQGW97 28/05/2015 Call 50.000 11.685 11.685 0.000   0 11.685
MQGWA7 28/05/2015 Put 50.000 0.510 0.510 0.000   0 0.510
MQGTY7 28/05/2015 Call 50.010 10.260 10.260 0.000   0 10.260
MQGTZ7 28/05/2015 Put 50.010 0.505 0.505 0.000   0 0.505
MQGU97 28/05/2015 Call 51.000 10.735 10.735 0.000   0 10.735
MQGUA7 28/05/2015 Put 51.000 0.575 0.575 0.000   12 0.575
MQGU27 28/05/2015 Call 51.010 9.330 9.330 0.000   0 9.330
MQGU17 28/05/2015 Put 51.010 0.575 0.575 0.000   0 0.575
MQGTB7 28/05/2015 Call 52.000 9.795 9.795 0.000   0 9.795
MQGTC7 28/05/2015 Put 52.000 0.670 0.670 0.000   28 0.670
MQGU37 28/05/2015 Call 52.010 8.435 8.435 0.000   0 8.435
MQGU47 28/05/2015 Put 52.010 0.665 0.665 0.000   100 0.665
MQGTV7 28/05/2015 Call 53.000 8.880 8.880 0.000   0 8.880
MQGTW7 28/05/2015 Put 53.000 0.770 0.770 0.000   18 0.770
MQGU67 28/05/2015 Call 53.010 7.560 7.560 0.000   0 7.560
MQGU57 28/05/2015 Put 53.010 0.770 0.770 0.000   210 0.770
MQGTT7 28/05/2015 Call 54.000 7.970 7.970 0.000   0 7.970
MQGTU7 28/05/2015 Put 54.000 0.910 0.910 0.000   0 0.910
MQGU77 28/05/2015 Call 54.010 6.705 6.705 0.000   0 6.705
MQGU87 28/05/2015 Put 54.010 0.900 0.900 0.000   60 0.900
MQGSS7 28/05/2015 Call 55.000 7.085 7.085 0.000   0 7.085
MQGST7 28/05/2015 Put 55.000 1.060 1.060 0.000   72 1.060
MQGVO7 28/05/2015 Call 55.010 5.880 5.880 0.000   0 5.880
MQGVP7 28/05/2015 Put 55.010 1.060 1.060 0.000   190 1.060
MQGSW7 28/05/2015 Call 56.000 6.215 6.215 0.000   78 6.215
MQGSX7 28/05/2015 Put 56.000 1.270 1.270 0.000   83 1.270
MQGVR7 28/05/2015 Call 56.010 5.085 5.085 0.000   0 5.085
MQGVQ7 28/05/2015 Put 56.010 1.260 1.260 0.000   10 1.260
MQGSU7 28/05/2015 Call 57.000 5.395 5.395 0.000   0 5.395
MQGSV7 28/05/2015 Put 57.000 1.510 1.510 0.000   72 1.510
MQGVS7 28/05/2015 Call 57.010 4.335 4.335 0.000   0 4.335
MQGVT7 28/05/2015 Put 57.010 1.500 1.500 0.000   0 1.500
MQGBH8 28/05/2015 Call 57.510 3.985 3.985 0.000   0 3.985
MQGBG8 28/05/2015 Put 57.510 1.640 1.640 0.000   0 1.640
MQGSY7 28/05/2015 Call 58.000 4.610 4.610 0.000   750 4.610
MQGSZ7 28/05/2015 Put 58.000 1.800 1.800 0.000   60 1.800
MQGBI8 28/05/2015 Call 58.010 3.640 3.640 0.000   0 3.640
MQGBJ8 28/05/2015 Put 58.010 1.795 1.795 0.000   0 1.795
MQGT17 28/05/2015 Call 59.000 3.875 3.875 0.000   0 3.875
MQGT27 28/05/2015 Put 59.000 2.160 2.160 0.000   500 2.160
MQGSQ7 28/05/2015 Call 60.000 3.205 3.205 0.000   61 3.205
MQGSR7 28/05/2015 Put 60.000 2.580 2.580 0.000   500 2.580
MQGB38 28/05/2015 Call 60.010 2.440 2.440 0.000   0 2.440
MQGB48 28/05/2015 Put 60.010 2.565 2.565 0.000   0 2.565
MQGSO7 28/05/2015 Call 61.000 2.605 2.605 0.000   36 2.605
MQGSP7 28/05/2015 Put 61.000 3.070 3.070 0.000   0 3.070
MQGT77 28/05/2015 Call 62.000 2.075 2.075 0.000   24 2.075
MQGT87 28/05/2015 Put 62.000 3.630 3.630 0.000   0 3.630
MQGT97 28/05/2015 Call 63.000 1.620 1.620 0.000   84 1.620
MQGTA7 28/05/2015 Put 63.000 4.265 4.265 0.000   0 4.265
MQGT37 28/05/2015 Call 64.000 1.240 1.240 0.000   24 1.240
MQGT47 28/05/2015 Put 64.000 4.975 4.975 0.000   0 4.975
MQGT57 28/05/2015 Call 65.000 0.935 0.935 0.000   60 0.935
MQGT67 28/05/2015 Put 65.000 5.755 5.755 0.000   0 5.755
MQGTR7 28/05/2015 Call 66.000 0.695 0.695 0.000   50 0.695
MQGTS7 28/05/2015 Put 66.000 6.580 6.580 0.000   0 6.580
MQGUB7 28/05/2015 Call 67.000 0.505 0.505 0.000   0 0.505
MQGUC7 28/05/2015 Put 67.000 7.450 7.450 0.000   0 7.450
MQGUD7 28/05/2015 Call 68.000 0.345 0.345 0.000   145 0.345
MQGUE7 28/05/2015 Put 68.000 8.345 8.345 0.000   0 8.345
MQGWH9 25/06/2015 Call 0.010 59.995 59.995 0.000   5,939 59.995
MQGCV9 25/06/2015 Call 23.580 37.655 37.655 0.000   0 37.655
MQGCW9 25/06/2015 Put 23.580 0.035 0.035 0.000   356 0.035
MQGCJ9 25/06/2015 Call 24.560 36.685 36.685 0.000   0 36.685
MQGCK9 25/06/2015 Put 24.560 0.035 0.035 0.000   54 0.035
MQGCL9 25/06/2015 Call 25.540 35.710 35.710 0.000   0 35.710
MQGCM9 25/06/2015 Put 25.540 0.040 0.040 0.000   8 0.040
MQGD29 25/06/2015 Call 26.520 34.740 34.740 0.000   0 34.740
MQGD39 25/06/2015 Put 26.520 0.040 0.040 0.000   28 0.040
MQGCZ9 25/06/2015 Call 28.490 32.785 32.785 0.000   0 32.785
MQGD19 25/06/2015 Put 28.490 0.050 0.050 0.000   2 0.050
MQGCX9 25/06/2015 Call 29.470 31.815 31.815 0.000   0 31.815
MQGCY9 25/06/2015 Put 29.470 0.055 0.055 0.000   70 0.055
MQGDV9 25/06/2015 Call 30.450 30.845 30.845 0.000   10 30.845
MQGDW9 25/06/2015 Put 30.450 0.060 0.060 0.000   74 0.060
MQGVD7 25/06/2015 Call 32.430 27.295 27.295 0.000   155 27.295
MQGVC7 25/06/2015 Put 32.430 0.075 0.075 0.000   0 0.075
MQGJG9 25/06/2015 Call 34.380 26.950 26.950 0.000   0 26.950
MQGJF9 25/06/2015 Put 34.380 0.095 0.095 0.000   1,412 0.095
MQGUS7 25/06/2015 Call 34.390 25.360 25.360 0.000   99 25.360
MQGUR7 25/06/2015 Put 34.390 0.095 0.095 0.000   0 0.095
MQGWL7 25/06/2015 Call 42.240 19.180 19.180 0.000   0 19.180
MQGWM7 25/06/2015 Put 42.240 0.235 0.235 0.000   400 0.235
MQGS38 25/06/2015 Call 46.170 15.355 15.355 0.000   0 15.355
MQGS48 25/06/2015 Put 46.170 0.370 0.370 0.000   350 0.370
MQGTI8 25/06/2015 Call 47.150 14.415 14.415 0.000   0 14.415
MQGTJ8 25/06/2015 Put 47.150 0.415 0.415 0.000   100 0.415
MQGKM7 25/06/2015 Call 47.160 13.065 13.065 0.000   25 13.065
MQGKN7 25/06/2015 Put 47.160 0.415 0.415 0.000   130 0.415
MQGXC8 25/06/2015 Call 48.130 13.480 13.480 0.000   0 13.480
MQGXD8 25/06/2015 Put 48.130 0.465 0.465 0.000   449 0.465
MQGKP7 25/06/2015 Call 48.140 12.170 12.170 0.000   0 12.170
MQGKO7 25/06/2015 Put 48.140 0.465 0.465 0.000   0 0.465
MQGZV7 25/06/2015 Call 48.630 13.005 13.005 0.000   0 13.005
MQGZW7 25/06/2015 Put 48.630 0.500 0.500 0.000   0 0.500
MQGZD8 25/06/2015 Call 49.120 12.540 12.540 0.000   0 12.540
MQGZE8 25/06/2015 Put 49.120 0.535 0.535 0.000   50 0.535
MQGKQ7 25/06/2015 Call 49.130 11.275 11.275 0.000   0 11.275
MQGKR7 25/06/2015 Put 49.130 0.530 0.530 0.000   0 0.530
MQGBI7 25/06/2015 Call 50.100 11.620 11.620 0.000   0 11.620
MQGBJ7 25/06/2015 Put 50.100 0.605 0.605 0.000   110 0.605
MQGRJ7 25/06/2015 Call 50.110 10.390 10.390 0.000   20 10.390
MQGRK7 25/06/2015 Put 50.110 0.600 0.600 0.000   990 0.600
MQGBK9 25/06/2015 Call 51.080 10.700 10.700 0.000   16 10.700
MQGBL9 25/06/2015 Put 51.080 0.700 0.700 0.000   210 0.700
MQGUF7 25/06/2015 Call 51.090 9.515 9.515 0.000   0 9.515
MQGUI7 25/06/2015 Put 51.090 0.690 0.690 0.000   0 0.690
MQGWK9 25/06/2015 Call 52.060 9.790 9.790 0.000   10 9.790
MQGWL9 25/06/2015 Put 52.060 0.810 0.810 0.000   100 0.810
MQGUK7 25/06/2015 Call 52.070 8.655 8.655 0.000   0 8.655
MQGUJ7 25/06/2015 Put 52.070 0.800 0.800 0.000   140 0.800
MQGCK7 25/06/2015 Call 53.050 8.885 8.885 0.000   0 8.885
MQGCL7 25/06/2015 Put 53.050 0.945 0.945 0.000   97 0.945
MQGUL7 25/06/2015 Call 53.060 7.800 7.800 0.000   0 7.800
MQGUM7 25/06/2015 Put 53.060 0.935 0.935 0.000   125 0.935
MQGVM9 25/06/2015 Call 54.030 8.000 8.000 0.000   0 8.000
MQGVN9 25/06/2015 Put 54.030 1.105 1.105 1.110 75 534 1.105
MQGVN7 25/06/2015 Call 54.040 6.975 6.975 0.000   0 6.975
MQGVM7 25/06/2015 Put 54.040 1.090 1.090 0.000   70 1.090
MQGCM7 25/06/2015 Call 55.010 7.145 7.145 0.000   100 7.145
MQGCN7 25/06/2015 Put 55.010 1.290 1.290 0.000   720 1.290
MQGQD7 25/06/2015 Call 55.020 6.180 6.180 0.000   12 6.180
MQGQE7 25/06/2015 Put 55.020 1.275 1.275 0.000   125 1.275
MQGVK9 25/06/2015 Call 55.990 6.310 6.310 0.000   50 6.310
MQGVL9 25/06/2015 Put 55.990 1.510 1.510 0.000   810 1.510
MQGQG7 25/06/2015 Call 56.000 5.420 5.420 0.000   60 5.420
MQGQF7 25/06/2015 Put 56.000 1.490 1.490 0.000 13 83 1.490
MQGVV7 25/06/2015 Call 56.010 5.415 5.415 0.000   60 5.415
MQGVU7 25/06/2015 Put 56.010 1.495 1.495 0.000   50 1.495
MQGFP7 25/06/2015 Call 56.980 5.510 5.510 0.000   1,001 5.510
MQGFQ7 25/06/2015 Put 56.980 1.775 1.775 0.000   336 1.775
MQGQH7 25/06/2015 Call 56.990 4.695 4.695 0.000   655 4.695
MQGQI7 25/06/2015 Put 56.990 1.750 1.750 0.000   77 1.750
MQGVO9 25/06/2015 Call 57.960 4.750 4.750 0.000   48 4.750
MQGVP9 25/06/2015 Put 57.960 2.070 2.070 2.125 150 198 2.070
MQGVW7 25/06/2015 Call 57.970 4.020 4.020 0.000   0 4.020
MQGVX7 25/06/2015 Put 57.970 2.045 2.045 0.000   990 2.045
MQGMS7 25/06/2015 Call 58.940 4.040 4.040 0.000   130 4.040
MQGMT7 25/06/2015 Put 58.940 2.430 2.430 0.000   1,010 2.430
MQGVZ7 25/06/2015 Call 58.950 3.395 3.395 0.000   75 3.395
MQGVY7 25/06/2015 Put 58.950 2.395 2.395 0.000   0 2.395
MQGVW9 25/06/2015 Call 59.920 3.395 3.395 0.000   100 3.395
MQGVX9 25/06/2015 Put 59.920 2.845 2.845 0.000   200 2.845
MQGW17 25/06/2015 Call 59.930 2.830 2.830 0.000   0 2.830
MQGW27 25/06/2015 Put 59.930 2.795 2.795 0.000   40 2.795
MQGTF7 25/06/2015 Call 60.900 2.800 2.800 0.000   182 2.800
MQGTG7 25/06/2015 Put 60.900 3.305 3.305 0.000   200 3.305
MQGVU9 25/06/2015 Call 61.890 2.270 2.270 2.280 10 1,137 2.270
MQGVV9 25/06/2015 Put 61.890 3.850 3.850 0.000   30 3.850
MQGYG7 25/06/2015 Call 62.870 1.825 1.825 0.000   895 1.825
MQGYH7 25/06/2015 Put 62.870 4.455 4.455 0.000   16 4.455
MQGVS9 25/06/2015 Call 63.850 1.445 1.445 0.000   69 1.445
MQGVT9 25/06/2015 Put 63.850 5.115 5.115 5.200 17 25 5.115
MQGU28 25/06/2015 Call 64.830 1.125 1.125 0.000   38 1.125
MQGU38 25/06/2015 Put 64.830 5.825 5.825 0.000   0 5.825
MQGVQ9 25/06/2015 Call 65.820 0.865 0.865 0.000   270 0.865
MQGVR9 25/06/2015 Put 65.820 6.610 6.610 0.000   0 6.610
MQGFO9 25/06/2015 Call 66.800 0.665 0.665 0.000   3 0.665
MQGFP9 25/06/2015 Put 66.800 7.425 7.425 0.000   0 7.425
MQGWI9 25/06/2015 Call 67.780 0.505 0.505 0.000   100 0.505
MQGWJ9 25/06/2015 Put 67.780 8.270 8.270 0.000   0 8.270
MQGL99 25/06/2015 Call 68.760 0.385 0.385 0.000   0 0.385
MQGLA9 25/06/2015 Put 68.760 9.160 9.160 0.000   0 9.160
MQGGN7 25/06/2015 Call 69.750 0.300 0.300 0.000   550 0.300
MQGGM7 25/06/2015 Put 69.750 10.070 10.070 0.000   0 10.070
MQGGS7 25/06/2015 Call 70.730 0.235 0.235 0.000   375 0.235
MQGGT7 25/06/2015 Put 70.730 11.000 11.000 0.000   0 11.000
MQGGV7 25/06/2015 Call 72.690 0.150 0.150 0.000   934 0.150
MQGGU7 25/06/2015 Put 72.690 12.885 12.885 0.000   0 12.885
MQGKF7 24/09/2015 Call 0.010 60.420 60.420 0.000   0 60.420
MQGJZ7 24/09/2015 Call 46.170 15.425 15.425 0.000   0 15.425
MQGK17 24/09/2015 Put 46.170 0.625 0.625 0.000   15 0.625
MQGK47 24/09/2015 Call 47.150 14.510 14.510 0.000   0 14.510
MQGK57 24/09/2015 Put 47.150 0.715 0.715 0.000   100 0.715
MQGKZ7 24/09/2015 Call 47.160 13.685 13.685 0.000   0 13.685
MQGKY7 24/09/2015 Put 47.160 0.705 0.705 0.000   100 0.705
MQGK27 24/09/2015 Call 48.130 13.580 13.580 0.000   0 13.580
MQGK37 24/09/2015 Put 48.130 0.785 0.785 0.000   0 0.785
MQGL17 24/09/2015 Call 48.140 12.795 12.795 0.000   0 12.795
MQGL27 24/09/2015 Put 48.140 0.780 0.780 0.000   100 0.780
MQGZX7 24/09/2015 Call 48.630 13.105 13.105 0.000   0 13.105
MQGZY7 24/09/2015 Put 48.630 0.835 0.835 0.000   0 0.835
MQGKA7 24/09/2015 Call 49.120 12.650 12.650 0.000   0 12.650
MQGKB7 24/09/2015 Put 49.120 0.885 0.885 0.000   0 0.885
MQGL47 24/09/2015 Call 49.130 11.915 11.915 0.000   0 11.915
MQGL37 24/09/2015 Put 49.130 0.870 0.870 0.000   0 0.870
MQGKG7 24/09/2015 Call 50.100 11.745 11.745 0.000   0 11.745
MQGKH7 24/09/2015 Put 50.100 0.995 0.995 0.000   0 0.995
MQGL57 24/09/2015 Call 50.110 11.060 11.060 0.000   0 11.060
MQGL67 24/09/2015 Put 50.110 0.980 0.980 0.000   0 0.980
MQGK67 24/09/2015 Call 51.080 10.855 10.855 0.000   0 10.855
MQGK77 24/09/2015 Put 51.080 1.125 1.125 0.000   0 1.125
MQGL87 24/09/2015 Call 51.090 10.225 10.225 0.000   0 10.225
MQGL77 24/09/2015 Put 51.090 1.110 1.110 0.000   280 1.110
MQGJF7 24/09/2015 Call 52.060 9.985 9.985 0.000   0 9.985
MQGJG7 24/09/2015 Put 52.060 1.290 1.290 0.000   0 1.290
MQGKC7 24/09/2015 Call 53.050 9.120 9.120 0.000   0 9.120
MQGKD7 24/09/2015 Put 53.050 1.455 1.455 0.000   41 1.455
MQGVK7 24/09/2015 Call 53.060 8.600 8.600 0.000   0 8.600
MQGVL7 24/09/2015 Put 53.060 1.435 1.435 0.000   0 1.435
MQGJJ7 24/09/2015 Call 54.030 8.290 8.290 8.150 2 0 8.290
MQGJK7 24/09/2015 Put 54.030 1.665 1.665 0.000   12 1.665
MQGVJ7 24/09/2015 Call 54.040 7.825 7.825 0.000   0 7.825
MQGVI7 24/09/2015 Put 54.040 1.630 1.630 0.000   0 1.630
MQGK87 24/09/2015 Call 55.010 7.485 7.485 0.000   0 7.485
MQGK97 24/09/2015 Put 55.010 1.885 1.885 0.000   48 1.885
MQGVE7 24/09/2015 Call 55.020 7.075 7.075 0.000   5 7.075
MQGVF7 24/09/2015 Put 55.020 1.850 1.850 0.000   0 1.850
MQGJ77 24/09/2015 Call 55.990 6.720 6.720 0.000   20 6.720
MQGJ87 24/09/2015 Put 55.990 2.150 2.150 2.200 20 144 2.150
MQGM27 24/09/2015 Call 56.980 5.975 5.975 0.000   40 5.975
MQGM37 24/09/2015 Put 56.980 2.440 2.440 0.000   512 2.440
MQGJV7 24/09/2015 Call 57.960 5.285 5.285 0.000   40 5.285
MQGJW7 24/09/2015 Put 57.960 2.770 2.770 0.000   262 2.770
MQGMU7 24/09/2015 Call 58.940 4.640 4.640 0.000   130 4.640
MQGMV7 24/09/2015 Put 58.940 3.135 3.135 0.000   10 3.135
MQGJL7 24/09/2015 Call 59.920 4.045 4.045 0.000   70 4.045
MQGJM7 24/09/2015 Put 59.920 3.560 3.560 0.000   10 3.560
MQGTH7 24/09/2015 Call 60.900 3.490 3.490 0.000   0 3.490
MQGTI7 24/09/2015 Put 60.900 4.020 4.020 0.000   50 4.020
MQGJX7 24/09/2015 Call 61.890 2.995 2.995 0.000   3 2.995
MQGJY7 24/09/2015 Put 61.890 4.550 4.550 0.000   0 4.550
MQGYI7 24/09/2015 Call 62.870 2.540 2.540 0.000   60 2.540
MQGYJ7 24/09/2015 Put 62.870 5.110 5.110 0.000   0 5.110
MQGJH7 24/09/2015 Call 63.850 2.155 2.155 0.000   50 2.155
MQGJI7 24/09/2015 Put 63.850 5.730 5.730 0.000   0 5.730
MQGU48 24/09/2015 Call 64.830 1.795 1.795 0.000   0 1.795
MQGU58 24/09/2015 Put 64.830 6.370 6.370 0.000   0 6.370
MQGJ97 24/09/2015 Call 65.820 1.485 1.485 0.000   50 1.485
MQGJA7 24/09/2015 Put 65.820 7.065 7.065 0.000   0 7.065
MQGFQ9 24/09/2015 Call 66.800 1.200 1.200 1.150 30 80 1.200
MQGFR9 24/09/2015 Put 66.800 7.770 7.770 0.000   0 7.770
MQGPU7 24/09/2015 Call 67.780 0.950 0.950 0.000   50 0.950
MQGPV7 24/09/2015 Put 67.780 8.520 8.520 0.000   0 8.520
MQGLH9 24/09/2015 Call 68.760 0.765 0.765 0.000   545 0.765
MQGLI9 24/09/2015 Put 68.760 9.335 9.335 0.000   0 9.335
MQGPM7 24/09/2015 Call 78.600 0.085 0.085 0.000   0 0.085
MQGPN7 24/09/2015 Put 78.600 17.905 17.905 0.000   25 17.905
MQGXF7 17/12/2015 Call 0.010 59.290 59.290 0.000   0 59.290
MQGS27 17/12/2015 Call 40.280 21.120 21.120 0.000   0 21.120
MQGS37 17/12/2015 Put 40.280 0.535 0.535 0.000   35 0.535
MQGZJ7 17/12/2015 Call 43.220 18.285 18.285 0.000   0 18.285
MQGZK7 17/12/2015 Put 43.220 0.765 0.765 0.000   510 0.765
MQGBK8 17/12/2015 Call 45.200 14.755 14.755 0.000   0 14.755
MQGBL8 17/12/2015 Put 45.200 0.920 0.920 0.000   0 0.920
MQGSB8 17/12/2015 Call 46.170 15.475 15.475 0.000   0 15.475
MQGSC8 17/12/2015 Put 46.170 1.030 1.030 0.000   0 1.030
MQGBO8 17/12/2015 Call 46.180 13.900 13.900 0.000   0 13.900
MQGBM8 17/12/2015 Put 46.180 1.020 1.020 0.000   0 1.020
MQGTK8 17/12/2015 Call 47.150 14.550 14.550 0.000   0 14.550
MQGTL8 17/12/2015 Put 47.150 1.140 1.140 0.000   0 1.140
MQGBP8 17/12/2015 Call 47.160 13.055 13.055 0.000   0 13.055
MQGBQ8 17/12/2015 Put 47.160 1.125 1.125 0.000   100 1.125
MQGXF8 17/12/2015 Call 48.130 13.640 13.640 0.000   0 13.640
MQGXG8 17/12/2015 Put 48.130 1.255 1.255 0.000   0 1.255
MQGBS8 17/12/2015 Call 48.140 12.215 12.215 0.000   0 12.215
MQGBR8 17/12/2015 Put 48.140 1.250 1.250 0.000   0 1.250
MQGB18 17/12/2015 Call 48.630 13.180 13.180 0.000   0 13.180
MQGB28 17/12/2015 Put 48.630 1.330 1.330 0.000   0 1.330
MQGZF8 17/12/2015 Call 49.120 12.730 12.730 0.000   60 12.730
MQGZG8 17/12/2015 Put 49.120 1.405 1.405 0.000   50 1.405
MQGBT8 17/12/2015 Call 49.130 11.385 11.385 0.000   0 11.385
MQGBU8 17/12/2015 Put 49.130 1.385 1.385 0.000   0 1.385
MQGWD7 17/12/2015 Call 50.100 11.845 11.845 0.000   0 11.845
MQGWE7 17/12/2015 Put 50.100 1.560 1.560 0.000   0 1.560
MQGBM9 17/12/2015 Call 51.080 10.985 10.985 0.000   30 10.985
MQGBO9 17/12/2015 Put 51.080 1.735 1.735 0.000   500 1.735
MQGWP7 17/12/2015 Call 52.060 10.140 10.140 0.000   0 10.140
MQGWQ7 17/12/2015 Put 52.060 1.945 1.945 0.000   0 1.945
MQGCO7 17/12/2015 Call 53.050 9.310 9.310 0.000   0 9.310
MQGCP7 17/12/2015 Put 53.050 2.160 2.160 0.000   100 2.160
MQGWN7 17/12/2015 Call 54.030 8.515 8.515 0.000   0 8.515
MQGWO7 17/12/2015 Put 54.030 2.420 2.420 0.000   0 2.420
MQGCQ7 17/12/2015 Call 55.010 7.740 7.740 0.000   0 7.740
MQGCR7 17/12/2015 Put 55.010 2.695 2.695 0.000   30 2.695
MQGWR7 17/12/2015 Call 55.990 7.000 7.000 0.000   0 7.000
MQGWS7 17/12/2015 Put 55.990 2.990 2.990 0.000   0 2.990
MQGFR7 17/12/2015 Call 56.980 6.290 6.290 0.000   9 6.290
MQGFS7 17/12/2015 Put 56.980 3.340 3.340 0.000   9 3.340
MQGWT7 17/12/2015 Call 57.960 5.620 5.620 0.000   0 5.620
MQGWU7 17/12/2015 Put 57.960 3.695 3.695 0.000   0 3.695
MQGLT7 17/12/2015 Call 58.940 5.005 5.005 0.000   89 5.005
MQGLS7 17/12/2015 Put 58.940 4.120 4.120 0.000   0 4.120
MQGWH7 17/12/2015 Call 59.920 4.420 4.420 0.000   0 4.420
MQGWI7 17/12/2015 Put 59.920 4.560 4.560 0.000   0 4.560
MQGTJ7 17/12/2015 Call 60.900 3.890 3.890 0.000   0 3.890
MQGTK7 17/12/2015 Put 60.900 5.065 5.065 0.000   509 5.065
MQGWF7 17/12/2015 Call 61.890 3.390 3.390 0.000   0 3.390
MQGWG7 17/12/2015 Put 61.890 5.600 5.600 0.000   0 5.600
MQGYK7 17/12/2015 Call 62.870 2.945 2.945 0.000   20 2.945
MQGYL7 17/12/2015 Put 62.870 6.180 6.180 0.000   0 6.180
MQGXG7 17/12/2015 Call 63.850 2.530 2.530 0.000   0 2.530
MQGXH7 17/12/2015 Put 63.850 6.780 6.780 0.000   0 6.780
MQGU68 17/12/2015 Call 64.830 2.170 2.170 0.000   40 2.170
MQGU78 17/12/2015 Put 64.830 7.410 7.410 0.000   0 7.410
MQGXT7 17/12/2015 Call 65.820 1.835 1.835 0.000   0 1.835
MQGXU7 17/12/2015 Put 65.820 8.065 8.065 0.000   0 8.065
MQGFS9 17/12/2015 Call 66.800 1.560 1.560 0.000   0 1.560
MQGFT9 17/12/2015 Put 66.800 8.750 8.750 0.000   0 8.750
MQGBZ8 17/12/2015 Call 67.780            
MQGC18 17/12/2015 Put 67.780            
MQGLU7 17/12/2015 Call 68.760 1.110 1.110 0.000   0 1.110
MQGLW7 17/12/2015 Put 68.760 10.230 10.230 0.000   0 10.230
MQGQ97 17/12/2015 Call 70.730 0.800 0.800 0.000   0 0.800
MQGQA7 17/12/2015 Put 70.730 11.860 11.860 0.000   0 11.860
MQGFW9 23/03/2016 Call 49.000 13.010 13.010 0.000   0 13.010
MQGFX9 23/03/2016 Put 49.000 1.695 1.695 0.000   0 1.695
MQGEP9 23/03/2016 Call 50.000 12.145 12.145 0.000   0 12.145
MQGEQ9 23/03/2016 Put 50.000 1.875 1.875 0.000   0 1.875
MQGEH9 23/03/2016 Call 52.000 10.470 10.470 0.000   0 10.470
MQGEI9 23/03/2016 Put 52.000 2.315 2.315 0.000   0 2.315
MQGET9 23/03/2016 Call 54.000 8.910 8.910 0.000   0 8.910
MQGEU9 23/03/2016 Put 54.000 2.845 2.845 0.000   0 2.845
MQGEJ9 23/03/2016 Call 56.000 7.455 7.455 0.000   100 7.455
MQGEK9 23/03/2016 Put 56.000 3.465 3.465 0.000   0 3.465
MQGEF9 23/03/2016 Call 58.000 6.120 6.120 0.000   0 6.120
MQGEG9 23/03/2016 Put 58.000 4.195 4.195 0.000   0 4.195
MQGE69 23/03/2016 Call 60.000 4.955 4.955 0.000   0 4.955
MQGE79 23/03/2016 Put 60.000 5.080 5.080 0.000   0 5.080
MQGE89 23/03/2016 Call 62.000 3.935 3.935 0.000   0 3.935
MQGE99 23/03/2016 Put 62.000 6.095 6.095 0.000   0 6.095
MQGER9 23/03/2016 Call 64.000 3.060 3.060 0.000   0 3.060
MQGES9 23/03/2016 Put 64.000 7.245 7.245 0.000   0 7.245
MQGEN9 23/03/2016 Call 66.000 2.330 2.330 0.000   0 2.330
MQGEO9 23/03/2016 Put 66.000 8.530 8.530 0.000   0 8.530
MQGLJ9 23/03/2016 Call 68.000 1.735 1.735 0.000   0 1.735
MQGLK9 23/03/2016 Put 68.000 9.945 9.945 0.000   0 9.945
MQGU59 23/03/2016 Call 70.000 1.265 1.265 0.000   0 1.265
MQGUC9 23/03/2016 Put 70.000 11.490 11.490 0.000   0 11.490
MQGSQ9 23/06/2016 Call 35.360 25.980 25.980 0.000   0 25.980
MQGSR9 23/06/2016 Put 35.360 0.675 0.675 0.000   24 0.675
MQGS99 23/06/2016 Call 40.280 21.175 21.175 0.000   0 21.175
MQGSA9 23/06/2016 Put 40.280 1.055 1.055 0.000   4 1.055
MQGRS9 23/06/2016 Call 43.220 18.340 18.340 0.000   0 18.340
MQGRT9 23/06/2016 Put 43.220 1.380 1.380 0.000   0 1.380
MQGS79 23/06/2016 Call 45.190 16.495 16.495 0.000   0 16.495
MQGS89 23/06/2016 Put 45.190 1.640 1.640 0.000   6 1.640
MQGTT9 23/06/2016 Call 46.170 15.580 15.580 0.000   0 15.580
MQGTU9 23/06/2016 Put 46.170 1.790 1.790 0.000   0 1.790
MQGTR9 23/06/2016 Call 47.150 14.690 14.690 0.000   0 14.690
MQGTS9 23/06/2016 Put 47.150 1.940 1.940 0.000   24 1.940
MQGUA9 23/06/2016 Call 48.130 13.825 13.825 0.000   0 13.825
MQGUB9 23/06/2016 Put 48.130 2.140 2.140 0.000   5 2.140
MQGUU9 23/06/2016 Call 49.120 12.960 12.960 0.000   0 12.960
MQGUV9 23/06/2016 Put 49.120 2.355 2.355 0.000   0 2.355
MQGBF7 23/06/2016 Call 51.080 11.330 11.330 0.000   0 11.330
MQGBG7 23/06/2016 Put 51.080 2.825 2.825 0.000   0 2.825
MQGCU7 23/06/2016 Call 53.050 9.770 9.770 0.000   0 9.770
MQGCV7 23/06/2016 Put 53.050 3.380 3.380 0.000   0 3.380
MQGCS7 23/06/2016 Call 55.010 8.340 8.340 0.000   0 8.340
MQGCT7 23/06/2016 Put 55.010 4.040 4.040 0.000   0 4.040
MQGFT7 23/06/2016 Call 56.980 7.035 7.035 0.000   0 7.035
MQGFU7 23/06/2016 Put 56.980 4.785 4.785 0.000   36 4.785
MQGMW7 23/06/2016 Call 58.940 5.845 5.845 0.000   60 5.845
MQGMX7 23/06/2016 Put 58.940 5.625 5.625 0.000   36 5.625
MQGTL7 23/06/2016 Call 60.900 4.790 4.790 0.000   0 4.790
MQGTM7 23/06/2016 Put 60.900 6.605 6.605 0.000   0 6.605
MQGYM7 23/06/2016 Call 62.870 3.875 3.875 0.000   0 3.875
MQGYN7 23/06/2016 Put 62.870 7.695 7.695 0.000   0 7.695
MQGU88 23/06/2016 Call 64.830 3.085 3.085 0.000   0 3.085
MQGU98 23/06/2016 Put 64.830 8.885 8.885 0.000   0 8.885
MQGFU9 23/06/2016 Call 66.800 2.415 2.415 0.000   0 2.415
MQGFV9 23/06/2016 Put 66.800 10.190 10.190 0.000   0 10.190
MQGLL9 23/06/2016 Call 68.760 1.885 1.885 0.000   0 1.885
MQGLM9 23/06/2016 Put 68.760 11.585 11.585 0.000   0 11.585
MQGQB7 23/06/2016 Call 70.730 1.475 1.475 0.000   0 1.475
MQGQC7 23/06/2016 Put 70.730 13.095 13.095 0.000   0 13.095
MQGM48 22/12/2016 Call 47.000 14.940 14.940 0.000   0 14.940
MQGM58 22/12/2016 Put 47.000 2.685 2.685 0.000   3 2.685
MQGME7 22/12/2016 Call 48.000 14.075 14.075 0.000   0 14.075
MQGMF7 22/12/2016 Put 48.000 2.910 2.910 0.000   0 2.910
MQGLQ7 22/12/2016 Call 49.000 13.255 13.255 0.000   0 13.255
MQGLR7 22/12/2016 Put 49.000 3.180 3.180 0.000   0 3.180
MQGR67 22/12/2016 Call 50.000 12.450 12.450 0.000   0 12.450
MQGR97 22/12/2016 Put 50.000 3.455 3.455 0.000   0 3.455
MQGTN7 22/12/2016 Call 52.000 10.905 10.905 0.000   0 10.905
MQGTO7 22/12/2016 Put 52.000 4.045 4.045 0.000   0 4.045
MQGUG7 22/12/2016 Call 54.000 9.485 9.485 0.000   0 9.485
MQGUH7 22/12/2016 Put 54.000 4.740 4.740 0.000   0 4.740
MQGTP7 22/12/2016 Call 56.000 8.185 8.185 0.000   0 8.185
MQGTQ7 22/12/2016 Put 56.000 5.515 5.515 0.000   4 5.515
MQGLO7 22/12/2016 Call 58.000 6.990 6.990 0.000   0 6.990
MQGLP7 22/12/2016 Put 58.000 6.355 6.355 0.000   8 6.355
MQGLM7 22/12/2016 Call 60.000 5.930 5.930 0.000   0 5.930
MQGLN7 22/12/2016 Put 60.000 7.330 7.330 0.000   0 7.330
MQGMC7 22/12/2016 Call 62.000 4.960 4.960 0.000   0 4.960
MQGMD7 22/12/2016 Put 62.000 8.385 8.385 0.000   0 8.385
MQGKT8 22/12/2016 Call 64.000 4.130 4.130 0.000   0 4.130
MQGKU8 22/12/2016 Put 64.000 9.520 9.520 0.000   0 9.520
MQGC99 22/12/2016 Call 66.000 3.395 3.395 0.000   0 3.395
MQGCF9 22/12/2016 Put 66.000 10.780 10.780 0.000   0 10.780
MQGLN9 22/12/2016 Call 68.000 2.770 2.770 0.000   0 2.770
MQGLO9 22/12/2016 Put 68.000 12.155 12.155 0.000   0 12.155
MQGUD9 22/12/2016 Call 70.000 2.305 2.305 0.000   0 2.305
MQGUE9 22/12/2016 Put 70.000 13.655 13.655 0.000   0 13.655
MQGBK7 29/06/2017 Call 49.000 12.495 12.495 0.000   0 12.495
MQGBL7 29/06/2017 Put 49.000 4.135 4.135 0.000   0 4.135
MQGWM9 29/06/2017 Call 50.000 11.580 11.580 0.000   0 11.580
MQGWN9 29/06/2017 Put 50.000 4.490 4.490 0.000   9 4.490
MQGW19 29/06/2017 Call 52.000 9.895 9.895 0.000   0 9.895
MQGW29 29/06/2017 Put 52.000 5.240 5.240 0.000   1 5.240
MQGW59 29/06/2017 Call 54.000 8.420 8.420 0.000   0 8.420
MQGW69 29/06/2017 Put 54.000 6.065 6.065 0.000   15 6.065
MQGW79 29/06/2017 Call 56.000 7.155 7.155 0.000   0 7.155
MQGW89 29/06/2017 Put 56.000 6.945 6.945 0.000   15 6.945
MQGW99 29/06/2017 Call 58.000 6.090 6.090 0.000   0 6.090
MQGWA9 29/06/2017 Put 58.000 7.930 7.930 0.000   30 7.930
MQGWB9 29/06/2017 Call 60.000 5.175 5.175 0.000   0 5.175
MQGWC9 29/06/2017 Put 60.000 8.945 8.945 0.000   0 8.945
MQGWF9 29/06/2017 Call 62.000 4.380 4.380 0.000   0 4.380
MQGWG9 29/06/2017 Put 62.000 10.090 10.090 0.000   0 10.090
MQGVY9 29/06/2017 Call 64.000 3.720 3.720 0.000   0 3.720
MQGVZ9 29/06/2017 Put 64.000 11.260 11.260 0.000   0 11.260
MQGWD9 29/06/2017 Call 66.000 3.135 3.135 0.000   0 3.135
MQGWE9 29/06/2017 Put 66.000 12.540 12.540 0.000   0 12.540
MQGW39 29/06/2017 Call 68.000 2.645 2.645 0.000   0 2.645
MQGW49 29/06/2017 Put 68.000 13.875 13.875 0.000   0 13.875
MQGYC9 29/06/2017 Call 70.000 2.220 2.220 0.000   0 2.220
MQGYD9 29/06/2017 Put 70.000 15.270 15.270 0.000   0 15.270
MQGWX7 21/12/2017 Call 49.000 12.695 12.695 0.000   0 12.695
MQGWY7 21/12/2017 Put 49.000 4.195 4.195 0.000   0 4.195
MQGWZ7 21/12/2017 Call 50.000 11.865 11.865 0.000   0 11.865
MQGX17 21/12/2017 Put 50.000 4.615 4.615 0.000   0 4.615
MQGX87 21/12/2017 Call 52.000 10.365 10.365 0.000   0 10.365
MQGX97 21/12/2017 Put 52.000 5.490 5.490 0.000   0 5.490
MQGX67 21/12/2017 Call 54.000 9.070 9.070 0.000   0 9.070
MQGX77 21/12/2017 Put 54.000 6.475 6.475 0.000   0 6.475
MQGXA7 21/12/2017 Call 56.000 7.945 7.945 0.000   0 7.945
MQGXB7 21/12/2017 Put 56.000 7.525 7.525 0.000   0 7.525
MQGXC7 21/12/2017 Call 58.000 6.975 6.975 0.000   0 6.975
MQGXD7 21/12/2017 Put 58.000 8.655 8.655 0.000   0 8.655
MQGWV7 21/12/2017 Call 60.000 6.125 6.125 0.000   0 6.125
MQGWW7 21/12/2017 Put 60.000 9.850 9.850 0.000   0 9.850
MQGX27 21/12/2017 Call 62.000 5.385 5.385 0.000   0 5.385
MQGX37 21/12/2017 Put 62.000 11.120 11.120 0.000   0 11.120
MQGX47 21/12/2017 Call 64.000 4.725 4.725 0.000   400 4.725
MQGX57 21/12/2017 Put 64.000 12.435 12.435 0.000   0 12.435
MQGXI7 21/12/2017 Call 66.000 4.155 4.155 0.000   400 4.155
MQGXK7 21/12/2017 Put 66.000 13.830 13.830 0.000   0 13.830
MQGBV8 21/12/2017 Call 68.000 3.630 3.630 0.000   0 3.630
MQGBW8 21/12/2017 Put 68.000 15.235 15.235 0.000   0 15.235
MQGC28 21/12/2017 Call 70.000            
MQGC38 21/12/2017 Put 70.000            

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.