Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MQG 58.450 Down -0.350 58.350 59.000 58.650 58.860 58.100 907,024 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 58.465 58.465 0.000   50 58.465
MQGEQ7 27/11/2014 Call 31.510 26.955 26.955 0.000   200 26.955
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 22.955 22.955 0.000   0 22.955
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 20.455 20.455 0.000   20 20.455
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 17.955 17.955 0.000   66 17.955
MQGBS7 27/11/2014 Put 40.510 0.000 0.000 0.000   190 0.000
MQGM87 27/11/2014 Call 43.510 14.960 14.960 0.000   125 14.960
MQGM77 27/11/2014 Put 43.510 0.000 0.000 0.000   0 0.000
MQGIO7 27/11/2014 Call 44.010 14.460 14.460 0.000   52 14.460
MQGIP7 27/11/2014 Put 44.010 0.000 0.000 0.000   0 0.000
MQGM57 27/11/2014 Call 44.510 13.960 13.960 0.000   240 13.960
MQGM67 27/11/2014 Put 44.510 0.000 0.000 0.000   0 0.000
MQGLY7 27/11/2014 Call 47.010 11.460 11.460 0.000   0 11.460
MQGLZ7 27/11/2014 Put 47.010 0.001 0.001 0.000   0 0.001
MQGLX7 27/11/2014 Call 47.510 10.960 10.960 0.000   0 10.960
MQGLJ7 27/11/2014 Put 47.510 0.002 0.002 0.000   0 0.002
MQGLH7 27/11/2014 Call 48.010 10.460 10.460 0.000   0 10.460
MQGLI7 27/11/2014 Put 48.010 0.003 0.003 0.000   83 0.003
MQGLG7 27/11/2014 Call 48.510 9.960 9.960 0.000   0 9.960
MQGLF7 27/11/2014 Put 48.510 0.005 0.005 0.000   0 0.005
MQGLD7 27/11/2014 Call 49.010 9.460 9.460 0.000   0 9.460
MQGLE7 27/11/2014 Put 49.010 0.008 0.008 0.000   0 0.008
MQGDS7 27/11/2014 Call 49.500 8.970 8.970 0.000   0 8.970
MQGDT7 27/11/2014 Put 49.500 0.010 0.010 0.000   40 0.010
MQGGZ7 27/11/2014 Call 49.510 8.960 8.960 0.000   52 8.960
MQGGY7 27/11/2014 Put 49.510 0.010 0.010 0.000   0 0.010
MQGB77 27/11/2014 Call 50.000 8.470 8.470 0.000   0 8.470
MQGB87 27/11/2014 Put 50.000 0.015 0.015 0.000   369 0.015
MQGI17 27/11/2014 Call 50.010 8.460 8.460 0.000   0 8.460
MQGI27 27/11/2014 Put 50.010 0.015 0.015 0.000   0 0.015
MQGI47 27/11/2014 Call 50.510 7.965 7.965 0.000   0 7.965
MQGI37 27/11/2014 Put 50.510 0.020 0.020 0.000   199 0.020
MQGZX9 27/11/2014 Call 51.000 7.475 7.475 0.000   0 7.475
MQGZY9 27/11/2014 Put 51.000 0.025 0.025 0.000   568 0.025
MQGWY9 27/11/2014 Call 51.010 7.465 7.465 0.000   0 7.465
MQGWZ9 27/11/2014 Put 51.010 0.025 0.025 0.000   0 0.025
MQGSH9 27/11/2014 Call 52.000 6.475 6.475 0.000   244 6.475
MQGSM9 27/11/2014 Put 52.000 0.035 0.035 0.000   526 0.035
MQGX29 27/11/2014 Call 52.010 6.470 6.470 0.000   0 6.470
MQGX19 27/11/2014 Put 52.010 0.035 0.035 0.000   140 0.035
MQGRZ9 27/11/2014 Call 53.000 5.480 5.480 0.000   0 5.480
MQGS19 27/11/2014 Put 53.000 0.040 0.040 0.000   5,929 0.040
MQGX39 27/11/2014 Call 53.010 5.470 5.470 0.000   35 5.470
MQGX49 27/11/2014 Put 53.010 0.040 0.040 0.000   90 0.040
MQGQS9 27/11/2014 Call 54.000 4.485 4.485 0.000   0 4.485
MQGQT9 27/11/2014 Put 54.000 0.050 0.050 0.000   1,014 0.050
MQGX69 27/11/2014 Call 54.010 4.475 4.475 0.000   0 4.475
MQGX59 27/11/2014 Put 54.010 0.050 0.050 0.000   374 0.050
MQGQU9 27/11/2014 Call 55.000 3.495 3.495 0.000   0 3.495
MQGQV9 27/11/2014 Put 55.000 0.065 0.065 0.000   986 0.065
MQGX79 27/11/2014 Call 55.010 3.490 3.490 0.000   267 3.490
MQGX89 27/11/2014 Put 55.010 0.065 0.065 0.070 10 767 0.065
MQGQW9 27/11/2014 Call 56.000 2.525 2.525 0.000   0 2.525
MQGQX9 27/11/2014 Put 56.000 0.100 0.100 0.075 80 1,242 0.100
MQGKT7 27/11/2014 Call 56.010 2.520 2.520 0.000   0 2.520
MQGKS7 27/11/2014 Put 56.010 0.100 0.100 0.000   280 0.100
MQGKX7 27/11/2014 Call 56.510 2.050 2.050 0.000   0 2.050
MQGKW7 27/11/2014 Put 56.510 0.135 0.135 0.095 1,105 1,047 0.135
MQGR79 27/11/2014 Call 57.000 1.610 1.610 0.000   0 1.610
MQGR89 27/11/2014 Put 57.000 0.190 0.190 0.150 282 713 0.190
MQGKU7 27/11/2014 Call 57.010 1.605 1.605 0.000   0 1.605
MQGKV7 27/11/2014 Put 57.010 0.190 0.190 0.170 10 320 0.190
MQGBU7 27/11/2014 Call 57.510 1.195 1.195 0.000   500 1.195
MQGBT7 27/11/2014 Put 57.510 0.285 0.285 0.000   770 0.285
MQGQO9 27/11/2014 Call 58.000 0.845 0.845 0.700 10 10 0.845
MQGQP9 27/11/2014 Put 58.000 0.420 0.420 0.360 300 1,398 0.420
MQGM17 27/11/2014 Call 58.010 0.835 0.835 0.000   214 0.835
MQGM47 27/11/2014 Put 58.010 0.420 0.420 0.000   2,356 0.420
MQGBV7 27/11/2014 Call 58.510 0.550 0.550 0.000   1,076 0.550
MQGBW7 27/11/2014 Put 58.510 0.635 0.635 0.000   2,130 0.635
MQGQQ9 27/11/2014 Call 59.000 0.335 0.335 0.235 452 503 0.335
MQGQR9 27/11/2014 Put 59.000 0.905 0.905 0.850 108 3,233 0.905
MQGZC9 27/11/2014 Call 59.010 0.335 0.335 0.350 42 1,000 0.335
MQGZB9 27/11/2014 Put 59.010 0.910 0.910 0.000   2,575 0.910
MQGQ29 27/11/2014 Call 60.000 0.110 0.110 0.110 120 438 0.110
MQGQ39 27/11/2014 Put 60.000 1.670 1.670 1.700 50 2,541 1.670
MQGZD9 27/11/2014 Call 60.010 0.105 0.105 0.000   2,254 0.105
MQGZE9 27/11/2014 Put 60.010 1.670 1.670 0.000   538 1.670
MQGQK9 27/11/2014 Call 61.000 0.030 0.030 0.000   533 0.030
MQGQN9 27/11/2014 Put 61.000 2.590 2.590 0.000   142 2.590
MQGXL9 27/11/2014 Call 61.010 0.030 0.030 0.050 20 1,467 0.030
MQGXK9 27/11/2014 Put 61.010 2.590 2.590 0.000   748 2.590
MQGPT9 27/11/2014 Call 62.000 0.010 0.010 0.020 30 1,258 0.010
MQGPU9 27/11/2014 Put 62.000 3.565 3.565 0.000   1 3.565
MQGXM9 27/11/2014 Call 62.010 0.010 0.010 0.000   3,165 0.010
MQGXN9 27/11/2014 Put 62.010 3.565 3.565 0.000   174 3.565
MQGPV9 27/11/2014 Call 63.000 0.003 0.003 0.000   774 0.003
MQGPW9 27/11/2014 Put 63.000 4.555 4.555 0.000   0 4.555
MQGXP9 27/11/2014 Call 63.010 0.003 0.003 0.000   641 0.003
MQGXO9 27/11/2014 Put 63.010 4.555 4.555 0.000   200 4.555
MQGPX9 27/11/2014 Call 64.000 0.001 0.001 0.000   2,180 0.001
MQGPY9 27/11/2014 Put 64.000 5.555 5.555 0.000   0 5.555
MQGWQ9 27/11/2014 Call 64.010 0.001 0.001 0.000   104 0.001
MQGWR9 27/11/2014 Put 64.010 5.550 5.550 0.000   0 5.550
MQGPZ9 27/11/2014 Call 65.000 0.000 0.000 0.000   1,100 0.000
MQGQ19 27/11/2014 Put 65.000 6.555 6.555 0.000   0 6.555
MQGJ57 27/11/2014 Call 65.010 0.000 0.000 0.000   100 0.000
MQGJ67 27/11/2014 Put 65.010 6.545 6.545 0.000   0 6.545
MQGR99 27/11/2014 Call 66.000 0.000 0.000 0.000   350 0.000
MQGRF9 27/11/2014 Put 66.000 7.555 7.555 0.000   0 7.555
MQGQY9 27/11/2014 Call 67.000 0.000 0.000 0.000   0 0.000
MQGR69 27/11/2014 Put 67.000 8.555 8.555 0.000   0 8.555
MQGTW9 27/11/2014 Call 68.000 0.000 0.000 0.000   85 0.000
MQGTX9 27/11/2014 Put 68.000 9.555 9.555 0.000   0 9.555
MQGQP7 27/11/2014 Call 68.010 0.000 0.000 0.000   0 0.000
MQGQQ7 27/11/2014 Put 68.010 9.545 9.545 0.000   0 9.545
MQGPW7 27/11/2014 Call 69.000 0.000 0.000 0.000   0 0.000
MQGPX7 27/11/2014 Put 69.000 10.555 10.555 0.000   0 10.555
MQGXJ7 18/12/2014 Call 0.010 58.550 58.550 0.000   6,117 58.550
MQGR87 18/12/2014 Call 19.650 38.835 38.835 0.000   0 38.835
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.000
MQGY68 18/12/2014 Call 20.630 37.860 37.860 0.000   0 37.860
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.000
MQGSM8 18/12/2014 Call 23.590 34.905 34.905 0.000   248 34.905
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.000
MQGUW7 18/12/2014 Call 24.560 33.935 33.935 0.000   0 33.935
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.000
MQGW58 18/12/2014 Call 26.520 31.980 31.980 0.000   0 31.980
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.000
MQGW38 18/12/2014 Call 27.510 30.990 30.990 0.000   0 30.990
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.000
MQGWF8 18/12/2014 Call 28.490 30.015 30.015 0.000   0 30.015
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.000
MQGUY7 18/12/2014 Call 29.470 29.035 29.035 0.000   0 29.035
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.000
MQGMD9 18/12/2014 Call 29.480 29.025 29.025 0.000   4 29.025
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGWT8 18/12/2014 Call 30.450 28.055 28.055 0.000   0 28.055
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.000
MQGLD9 18/12/2014 Call 31.430 27.080 27.080 0.000   0 27.080
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.000
MQGMN9 18/12/2014 Call 32.420 26.090 26.090 0.000   0 26.090
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.000
MQGUF9 18/12/2014 Call 32.430 26.080 26.080 0.000   229 26.080
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGV17 18/12/2014 Call 34.380 24.135 24.135 0.000   0 24.135
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.000
MQGUI9 18/12/2014 Call 34.390 24.125 24.125 0.000   46 24.125
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGXY9 18/12/2014 Call 35.360 23.155 23.155 0.000   0 23.155
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.000
MQGUJ9 18/12/2014 Call 35.370 23.145 23.145 0.000   120 23.145
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.000
MQGIY7 18/12/2014 Call 37.330 21.190 21.190 0.000   0 21.190
MQGIZ7 18/12/2014 Put 37.330 0.000 0.000 0.000   37 0.000
MQGNK7 18/12/2014 Call 38.310 20.210 20.210 0.000   0 20.210
MQGNL7 18/12/2014 Put 38.310 0.000 0.000 0.000   110 0.000
MQGN27 18/12/2014 Call 38.320 20.200 20.200 0.000   100 20.200
MQGN37 18/12/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGV37 18/12/2014 Call 39.290 19.235 19.235 0.000   0 19.235
MQGV47 18/12/2014 Put 39.290 0.000 0.000 0.000   219 0.000
MQGVG7 18/12/2014 Call 41.260 17.270 17.270 0.000   0 17.270
MQGVH7 18/12/2014 Put 41.260 0.000 0.000 0.000   1,450 0.000
MQGP99 18/12/2014 Call 41.270 17.260 17.260 0.000   30 17.260
MQGPK9 18/12/2014 Put 41.270 0.001 0.001 0.000   0 0.001
MQGWJ7 18/12/2014 Call 42.240 16.295 16.295 0.000   0 16.295
MQGWK7 18/12/2014 Put 42.240 0.001 0.001 0.000   337 0.001
MQGPM9 18/12/2014 Call 42.250 16.285 16.285 0.000   16 16.285
MQGPL9 18/12/2014 Put 42.250 0.001 0.001 0.000   0 0.001
MQGGP7 18/12/2014 Call 43.220 15.315 15.315 0.000   0 15.315
MQGGO7 18/12/2014 Put 43.220 0.002 0.002 0.000   140 0.002
MQGV57 18/12/2014 Call 44.200 14.340 14.340 0.000   0 14.340
MQGV67 18/12/2014 Put 44.200 0.004 0.004 0.000   650 0.004
MQGYE8 18/12/2014 Call 44.210 14.330 14.330 0.000   165 14.330
MQGYF8 18/12/2014 Put 44.210 0.005 0.005 0.000   30 0.005
MQGYH8 18/12/2014 Call 44.710 13.830 13.830 0.000   50 13.830
MQGYG8 18/12/2014 Put 44.710 0.006 0.006 0.000   10 0.006
MQGG97 18/12/2014 Call 45.190 13.350 13.350 0.000   0 13.350
MQGG87 18/12/2014 Put 45.190 0.008 0.008 0.000   1,248 0.008
MQGYI8 18/12/2014 Call 45.200 13.345 13.345 0.000   55 13.345
MQGYJ8 18/12/2014 Put 45.200 0.008 0.008 0.000   250 0.008
MQGJO7 18/12/2014 Call 46.170 12.375 12.375 0.000   0 12.375
MQGJN7 18/12/2014 Put 46.170 0.015 0.015 0.000   935 0.015
MQGGQ7 18/12/2014 Call 47.150 11.395 11.395 0.000   0 11.395
MQGGR7 18/12/2014 Put 47.150 0.020 0.020 0.000   854 0.020
MQGM28 18/12/2014 Call 47.640 10.910 10.910 0.000   0 10.910
MQGM38 18/12/2014 Put 47.640 0.025 0.025 0.000   350 0.025
MQGQI8 18/12/2014 Call 47.650 10.900 10.900 0.000   68 10.900
MQGQJ8 18/12/2014 Put 47.650 0.025 0.025 0.000   80 0.025
MQGJP7 18/12/2014 Call 48.130 10.420 10.420 0.000   0 10.420
MQGJQ7 18/12/2014 Put 48.130 0.030 0.030 0.000   308 0.030
MQGQL8 18/12/2014 Call 48.140 10.410 10.410 0.000   12 10.410
MQGQK8 18/12/2014 Put 48.140 0.030 0.030 0.000   30 0.030
MQGLK7 18/12/2014 Call 48.630 9.925 9.925 0.000   0 9.925
MQGLL7 18/12/2014 Put 48.630 0.035 0.035 0.000   176 0.035
MQGQM8 18/12/2014 Call 48.640 9.915 9.915 0.000   0 9.915
MQGQN8 18/12/2014 Put 48.640 0.035 0.035 0.000   175 0.035
MQGGK7 18/12/2014 Call 49.120 9.435 9.435 0.000   0 9.435
MQGGL7 18/12/2014 Put 49.120 0.040 0.040 0.000   521 0.040
MQGGL8 18/12/2014 Call 50.100 8.465 8.465 0.000   0 8.465
MQGGK8 18/12/2014 Put 50.100 0.050 0.050 0.000   478 0.050
MQGMV9 18/12/2014 Call 50.110 8.455 8.455 0.000   44 8.455
MQGMW9 18/12/2014 Put 50.110 0.050 0.050 0.000   110 0.050
MQGMY9 18/12/2014 Call 50.600 7.970 7.970 0.000   0 7.970
MQGMX9 18/12/2014 Put 50.600 0.060 0.060 0.000   0 0.060
MQGGM8 18/12/2014 Call 51.080 7.500 7.500 0.000   0 7.500
MQGGN8 18/12/2014 Put 51.080 0.065 0.065 0.000   975 0.065
MQGMZ9 18/12/2014 Call 51.090 7.490 7.490 7.680 10 20 7.490
MQGN19 18/12/2014 Put 51.090 0.065 0.065 0.000   56 0.065
MQGN39 18/12/2014 Call 51.580 7.010 7.010 0.000   0 7.010
MQGN29 18/12/2014 Put 51.580 0.075 0.075 0.000   50 0.075
MQGGP8 18/12/2014 Call 52.060 6.540 6.540 0.000   0 6.540
MQGGO8 18/12/2014 Put 52.060 0.085 0.085 0.110 30 1,323 0.085
MQGN49 18/12/2014 Call 52.560 6.055 6.055 0.000   10 6.055
MQGN59 18/12/2014 Put 52.560 0.100 0.100 0.000   226 0.100
MQGGQ8 18/12/2014 Call 53.050 5.585 5.585 0.000   0 5.585
MQGGR8 18/12/2014 Put 53.050 0.115 0.115 0.000   377 0.115
MQGGT8 18/12/2014 Call 54.030 4.655 4.655 0.000   0 4.655
MQGGS8 18/12/2014 Put 54.030 0.160 0.160 0.000   157 0.160
MQGC97 18/12/2014 Call 55.010 3.750 3.750 0.000   0 3.750
MQGCF7 18/12/2014 Put 55.010 0.230 0.230 0.000   514 0.230
MQGIQ7 18/12/2014 Call 55.020 3.740 3.740 0.000   77 3.740
MQGIR7 18/12/2014 Put 55.020 0.230 0.230 0.000   13 0.230
MQGMG9 18/12/2014 Call 55.510 3.305 3.305 0.000   50 3.305
MQGMF9 18/12/2014 Put 55.510 0.280 0.280 0.000   1,125 0.280
MQGCO9 18/12/2014 Call 55.990 2.890 2.890 0.000   0 2.890
MQGCN9 18/12/2014 Put 55.990 0.340 0.340 0.335 20 742 0.340
MQGMH9 18/12/2014 Call 56.000 2.880 2.880 2.750 50 104 2.880
MQGMI9 18/12/2014 Put 56.000 0.345 0.345 0.000 10 57 0.345
MQGMK9 18/12/2014 Call 56.490 2.475 2.475 0.000   351 2.475
MQGMJ9 18/12/2014 Put 56.490 0.425 0.425 0.000   170 0.425
MQGCP9 18/12/2014 Call 56.980 2.095 2.095 0.000   0 2.095
MQGCQ9 18/12/2014 Put 56.980 0.530 0.530 0.000   1,860 0.530
MQGP29 18/12/2014 Call 56.990 2.085 2.085 0.000   122 2.085
MQGP19 18/12/2014 Put 56.990 0.525 0.525 0.000   132 0.525
MQGCS9 18/12/2014 Call 57.960 1.400 1.400 0.000   1 1.400
MQGCR9 18/12/2014 Put 57.960 0.815 0.815 0.780 60 372 0.815
MQGNT9 18/12/2014 Call 57.970 1.395 1.395 0.000   369 1.395
MQGNS9 18/12/2014 Put 57.970 0.815 0.815 0.000   872 0.815
MQGDR8 18/12/2014 Call 58.940 0.855 0.855 0.940 13 73 0.855
MQGDS8 18/12/2014 Put 58.940 1.245 1.245 0.000   280 1.245
MQGLB7 18/12/2014 Call 58.950 0.850 0.850 0.820 49 186 0.850
MQGLC7 18/12/2014 Put 58.950 1.240 1.240 0.000 10 469 1.240
MQGCO8 18/12/2014 Call 59.920 0.470 0.470 0.430 10 106 0.470
MQGCP8 18/12/2014 Put 59.920 1.840 1.840 1.855 20 434 1.840
MQGCR8 18/12/2014 Call 60.900 0.230 0.230 0.000   1,620 0.230
MQGCQ8 18/12/2014 Put 60.900 2.595 2.595 0.000   583 2.595
MQGCS8 18/12/2014 Call 61.890 0.105 0.105 0.000   460 0.105
MQGCT8 18/12/2014 Put 61.890 3.480 3.480 0.000   20 3.480
MQGSX9 18/12/2014 Call 61.900 0.105 0.105 0.000   486 0.105
MQGSY9 18/12/2014 Put 61.900 3.440 3.440 0.000   56 3.440
MQGCV8 18/12/2014 Call 62.870 0.050 0.050 0.000   378 0.050
MQGCU8 18/12/2014 Put 62.870 4.425 4.425 0.000   0 4.425
MQGT19 18/12/2014 Call 62.880 0.050 0.050 0.000   1,258 0.050
MQGSZ9 18/12/2014 Put 62.880 4.360 4.360 0.000   0 4.360
MQGCW8 18/12/2014 Call 63.850 0.020 0.020 0.000   368 0.020
MQGCX8 18/12/2014 Put 63.850 5.400 5.400 0.000   158 5.400
MQGCZ8 18/12/2014 Call 64.830 0.010 0.010 0.000   400 0.010
MQGCY8 18/12/2014 Put 64.830 6.380 6.380 0.000   5 6.380
MQGJZ9 18/12/2014 Call 65.820 0.005 0.005 0.000   48 0.005
MQGK19 18/12/2014 Put 65.820 7.370 7.370 0.000   0 7.370
MQGL19 18/12/2014 Call 66.800 0.002 0.002 0.000   10 0.002
MQGL29 18/12/2014 Put 66.800 8.350 8.350 0.000   0 8.350
MQGL39 18/12/2014 Call 67.780 0.001 0.001 0.000   400 0.001
MQGL49 18/12/2014 Put 67.780 9.330 9.330 0.000   0 9.330
MQGQR7 18/12/2014 Call 67.790 0.001 0.001 0.000   0 0.001
MQGQS7 18/12/2014 Put 67.790 9.230 9.230 0.000   0 9.230
MQGPY7 18/12/2014 Call 68.760 0.000 0.000 0.000   0 0.000
MQGPZ7 18/12/2014 Put 68.760 10.310 10.310 0.000   0 10.310
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 20.140 20.140 0.000   0 20.140
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 20.010 20.010 0.000   37 20.010
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.030 26.030 0.000   0 26.030
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 29.960 29.960 0.000   0 29.960
MQGPL7 29/01/2015 Call 0.010 58.740 58.740 0.000   0 58.740
MQGIT7 29/01/2015 Call 0.110 58.340 58.340 0.000   0 58.340
MQGIS7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
MQGMA7 29/01/2015 Call 43.510 15.165 15.165 0.000   0 15.165
MQGM97 29/01/2015 Put 43.510 0.006 0.006 0.000   0 0.006
MQGMB7 29/01/2015 Call 44.010 14.670 14.670 0.000   0 14.670
MQGMG7 29/01/2015 Put 44.010 0.009 0.009 0.000   0 0.009
MQGMI7 29/01/2015 Call 44.510 14.175 14.175 0.000   0 14.175
MQGMH7 29/01/2015 Put 44.510 0.010 0.010 0.000   0 0.010
MQGZG9 29/01/2015 Call 48.010 10.760 10.760 0.000   0 10.760
MQGZF9 29/01/2015 Put 48.010 0.080 0.080 0.000   10 0.080
MQGZH9 29/01/2015 Call 49.010 9.810 9.810 0.000   0 9.810
MQGZI9 29/01/2015 Put 49.010 0.130 0.130 0.000   10 0.130
MQGDU7 29/01/2015 Call 49.500 9.355 9.355 0.000   0 9.355
MQGDV7 29/01/2015 Put 49.500 0.165 0.165 0.000   50 0.165
MQGKJ7 29/01/2015 Call 49.510 9.345 9.345 0.000   0 9.345
MQGKI7 29/01/2015 Put 49.510 0.160 0.160 0.000   0 0.160
MQGB97 29/01/2015 Call 50.000 8.870 8.870 0.000   0 8.870
MQGBH7 29/01/2015 Put 50.000 0.180 0.180 0.180 20 270 0.180
MQGZK9 29/01/2015 Call 50.010 8.860 8.860 0.000   0 8.860
MQGZJ9 29/01/2015 Put 50.010 0.180 0.180 0.000   120 0.180
MQGB17 29/01/2015 Call 51.000 7.905 7.905 0.000   0 7.905
MQGB27 29/01/2015 Put 51.000 0.215 0.215 0.000   50 0.215
MQGZL9 29/01/2015 Call 51.010 7.895 7.895 0.000   13 7.895
MQGZM9 29/01/2015 Put 51.010 0.215 0.215 0.000   6 0.215
MQGZV9 29/01/2015 Call 52.000 6.955 6.955 0.000   0 6.955
MQGZW9 29/01/2015 Put 52.000 0.255 0.255 0.000   65 0.255
MQGZO9 29/01/2015 Call 52.010 6.945 6.945 0.000   0 6.945
MQGZN9 29/01/2015 Put 52.010 0.255 0.255 0.000   101 0.255
MQGZ49 29/01/2015 Call 53.000 6.020 6.020 0.000   0 6.020
MQGZ59 29/01/2015 Put 53.000 0.320 0.320 0.000   237 0.320
MQGS67 29/01/2015 Call 53.010            
MQGS77 29/01/2015 Put 53.010            
MQGZ29 29/01/2015 Call 54.000 5.110 5.110 0.000   0 5.110
MQGZ39 29/01/2015 Put 54.000 0.405 0.405 0.000   125 0.405
MQGI97 29/01/2015 Call 54.010 5.100 5.100 0.000   0 5.100
MQGIF7 29/01/2015 Put 54.010 0.400 0.400 0.000   100 0.400
MQGYM9 29/01/2015 Call 55.000 4.240 4.240 0.000   0 4.240
MQGYN9 29/01/2015 Put 55.000 0.530 0.530 0.490 3 44 0.530
MQGS97 29/01/2015 Call 55.010            
MQGS87 29/01/2015 Put 55.010            
MQGYK9 29/01/2015 Call 56.000 3.420 3.420 0.000   0 3.420
MQGYL9 29/01/2015 Put 56.000 0.705 0.705 0.000   44 0.705
MQGML7 29/01/2015 Call 56.010 3.415 3.415 0.000   0 3.415
MQGMM7 29/01/2015 Put 56.010 0.700 0.700 0.000   50 0.700
MQGMO7 29/01/2015 Call 56.510 3.030 3.030 0.000   0 3.030
MQGMN7 29/01/2015 Put 56.510 0.810 0.810 0.000   33 0.810
MQGYI9 29/01/2015 Call 57.000 2.675 2.675 0.000   0 2.675
MQGYJ9 29/01/2015 Put 57.000 0.945 0.945 0.000   112 0.945
MQGRM7 29/01/2015 Call 57.010 2.665 2.665 0.000   0 2.665
MQGRL7 29/01/2015 Put 57.010 0.935 0.935 0.000   0 0.935
MQGZ89 29/01/2015 Call 58.000 2.010 2.010 0.000   0 2.010
MQGZ99 29/01/2015 Put 58.000 1.275 1.275 0.000   30 1.275
MQGRN7 29/01/2015 Call 58.010 2.000 2.000 0.000   0 2.000
MQGRO7 29/01/2015 Put 58.010 1.255 1.255 0.000   0 1.255
MQGYG9 29/01/2015 Call 59.000 1.440 1.440 0.000   0 1.440
MQGYH9 29/01/2015 Put 59.000 1.705 1.705 0.000   61 1.705
MQGRQ7 29/01/2015 Call 59.010 1.430 1.430 0.000   0 1.430
MQGRP7 29/01/2015 Put 59.010 1.680 1.680 0.000   0 1.680
MQGYE9 29/01/2015 Call 60.000 0.970 0.970 0.000   197 0.970
MQGYF9 29/01/2015 Put 60.000 2.250 2.250 0.000   20 2.250
MQGRR7 29/01/2015 Call 60.010 0.970 0.970 0.000   0 0.970
MQGRS7 29/01/2015 Put 60.010 2.210 2.210 0.000   0 2.210
MQGYQ9 29/01/2015 Call 61.000 0.625 0.625 0.000   160 0.625
MQGYR9 29/01/2015 Put 61.000 2.925 2.925 0.000   95 2.925
MQGQT7 29/01/2015 Call 61.010 0.620 0.620 0.000   30 0.620
MQGQU7 29/01/2015 Put 61.010 2.860 2.860 0.000   0 2.860
MQGYO9 29/01/2015 Call 62.000 0.375 0.375 0.000   588 0.375
MQGYP9 29/01/2015 Put 62.000 3.710 3.710 0.000   10 3.710
MQGQW7 29/01/2015 Call 62.010 0.375 0.375 0.000   0 0.375
MQGQV7 29/01/2015 Put 62.010 3.615 3.615 0.000   0 3.615
MQGYW9 29/01/2015 Call 63.000 0.215 0.215 0.000   222 0.215
MQGYX9 29/01/2015 Put 63.000 4.595 4.595 0.000   0 4.595
MQGYZ9 29/01/2015 Call 64.000 0.115 0.115 0.000   107 0.115
MQGZ19 29/01/2015 Put 64.000 5.555 5.555 0.000   0 5.555
MQGYS9 29/01/2015 Call 65.000 0.060 0.060 0.000   0 0.060
MQGYT9 29/01/2015 Put 65.000 6.550 6.550 0.000   0 6.550
MQGYU9 29/01/2015 Call 66.000 0.035 0.035 0.000   0 0.035
MQGYV9 29/01/2015 Put 66.000 7.550 7.550 0.000   0 7.550
MQGZ69 29/01/2015 Call 67.000 0.020 0.020 0.000   0 0.020
MQGZ79 29/01/2015 Put 67.000 8.550 8.550 0.000   0 8.550
MQGPO7 29/01/2015 Call 68.000 0.010 0.010 0.000   0 0.010
MQGPP7 29/01/2015 Put 68.000 9.550 9.550 0.000   0 9.550
MQGQ17 29/01/2015 Call 69.000 0.005 0.005 0.000   180 0.005
MQGQ27 29/01/2015 Put 69.000 10.555 10.555 0.000   0 10.555
MQGQN7 26/02/2015 Call 31.510 27.170 27.170 0.000   0 27.170
MQGQO7 26/02/2015 Put 31.510 0.000 0.000 0.000   0 0.000
MQGL97 26/02/2015 Call 49.500 9.480 9.480 0.000   0 9.480
MQGLA7 26/02/2015 Put 49.500 0.255 0.255 0.000   0 0.255
MQGI77 26/02/2015 Call 50.000 9.025 9.025 0.000   0 9.025
MQGI87 26/02/2015 Put 50.000 0.280 0.280 0.000   0 0.280
MQGKL7 26/02/2015 Call 50.010 9.020 9.020 0.000   0 9.020
MQGKK7 26/02/2015 Put 50.010 0.275 0.275 0.000   20 0.275
MQGG17 26/02/2015 Call 51.000 8.110 8.110 0.000   0 8.110
MQGG27 26/02/2015 Put 51.000 0.330 0.330 0.000   0 0.330
MQGIV7 26/02/2015 Call 51.010 8.105 8.105 0.000   0 8.105
MQGIU7 26/02/2015 Put 51.010 0.330 0.330 0.000   0 0.330
MQGG57 26/02/2015 Call 52.000 7.200 7.200 0.000   0 7.200
MQGG67 26/02/2015 Put 52.000 0.400 0.400 0.000   0 0.400
MQGJ17 26/02/2015 Call 52.010 7.190 7.190 0.000   0 7.190
MQGJ27 26/02/2015 Put 52.010 0.400 0.400 0.000   100 0.400
MQGG37 26/02/2015 Call 53.000 6.305 6.305 0.000   0 6.305
MQGG47 26/02/2015 Put 53.000 0.495 0.495 0.000   0 0.495
MQGJ47 26/02/2015 Call 53.010 6.295 6.295 0.000   0 6.295
MQGJ37 26/02/2015 Put 53.010 0.490 0.490 0.000   0 0.490
MQGEW7 26/02/2015 Call 54.000 5.435 5.435 0.000   0 5.435
MQGEX7 26/02/2015 Put 54.000 0.615 0.615 0.000   48 0.615
MQGEY7 26/02/2015 Call 55.000 4.610 4.610 0.000   0 4.610
MQGEZ7 26/02/2015 Put 55.000 0.785 0.785 0.000   53 0.785
MQGF17 26/02/2015 Call 56.000 3.835 3.835 0.000   0 3.835
MQGF27 26/02/2015 Put 56.000 1.000 1.000 0.000   50 1.000
MQGMP7 26/02/2015 Call 56.010 3.825 3.825 0.000   30 3.825
MQGMY7 26/02/2015 Put 56.010 0.985 0.985 0.000   0 0.985
MQGN17 26/02/2015 Call 56.510 3.460 3.460 0.000   0 3.460
MQGMZ7 26/02/2015 Put 56.510 1.115 1.115 0.000   10 1.115
MQGF37 26/02/2015 Call 57.000 3.125 3.125 0.000   0 3.125
MQGF47 26/02/2015 Put 57.000 1.280 1.280 0.000   136 1.280
MQGRU7 26/02/2015 Call 57.010 3.110 3.110 0.000   0 3.110
MQGRT7 26/02/2015 Put 57.010 1.260 1.260 0.000   0 1.260
MQGFK7 26/02/2015 Call 58.000 2.480 2.480 0.000   0 2.480
MQGFL7 26/02/2015 Put 58.000 1.630 1.630 0.000   94 1.630
MQGRX7 26/02/2015 Call 58.010 2.470 2.470 0.000   0 2.470
MQGRY7 26/02/2015 Put 58.010 1.600 1.600 0.000   0 1.600
MQGFG7 26/02/2015 Call 59.000 1.915 1.915 0.000   0 1.915
MQGFJ7 26/02/2015 Put 59.000 2.065 2.065 0.000   6 2.065
MQGS17 26/02/2015 Call 59.010 1.905 1.905 0.000   0 1.905
MQGRZ7 26/02/2015 Put 59.010 2.025 2.025 0.000   0 2.025
MQGF57 26/02/2015 Call 60.000 1.430 1.430 0.000   40 1.430
MQGF87 26/02/2015 Put 60.000 2.590 2.590 0.000   30 2.590
MQGS47 26/02/2015 Call 60.010 1.420 1.420 0.000   0 1.420
MQGS57 26/02/2015 Put 60.010 2.535 2.535 0.000   0 2.535
MQGF97 26/02/2015 Call 61.000 1.035 1.035 0.000   76 1.035
MQGFF7 26/02/2015 Put 61.000 3.215 3.215 0.000   36 3.215
MQGFM7 26/02/2015 Call 62.000 0.720 0.720 0.000   545 0.720
MQGFN7 26/02/2015 Put 62.000 3.940 3.940 0.000   0 3.940
MQGQX7 26/02/2015 Call 62.010 0.715 0.715 0.000   0 0.715
MQGQY7 26/02/2015 Put 62.010 3.830 3.830 0.000   0 3.830
MQGFO7 26/02/2015 Call 63.000 0.485 0.485 0.000   174 0.485
MQGFV7 26/02/2015 Put 63.000 4.750 4.750 0.000   0 4.750
MQGR17 26/02/2015 Call 63.010 0.480 0.480 0.000   0 0.480
MQGQZ7 26/02/2015 Put 63.010 4.600 4.600 0.000   0 4.600
MQGFW7 26/02/2015 Call 64.000 0.315 0.315 0.000   107 0.315
MQGFX7 26/02/2015 Put 64.000 5.635 5.635 0.000   0 5.635
MQGFY7 26/02/2015 Call 65.000 0.200 0.200 0.000   1,463 0.200
MQGFZ7 26/02/2015 Put 65.000 6.575 6.575 0.000   0 6.575
MQGI57 26/02/2015 Call 66.000 0.125 0.125 0.000   0 0.125
MQGI67 26/02/2015 Put 66.000 7.555 7.555 0.000   0 7.555
MQGMJ7 26/02/2015 Call 67.000 0.080 0.080 0.000   0 0.080
MQGMK7 26/02/2015 Put 67.000 8.550 8.550 0.000   0 8.550
MQGPQ7 26/02/2015 Call 68.000 0.055 0.055 0.000   0 0.055
MQGPR7 26/02/2015 Put 68.000 9.550 9.550 0.000   0 9.550
MQGQ37 26/02/2015 Call 69.000 0.040 0.040 0.000   0 0.040
MQGQ47 26/02/2015 Put 69.000 10.550 10.550 0.000   0 10.550
MQGEV9 26/03/2015 Call 0.010 59.000 59.000 0.000   0 59.000
MQGQK7 26/03/2015 Call 31.610 27.140 27.140 0.000   0 27.140
MQGQJ7 26/03/2015 Put 31.610 0.000 0.000 0.000   0 0.000
MQGDO7 26/03/2015 Call 34.380 24.400 24.400 0.000   0 24.400
MQGDP7 26/03/2015 Put 34.380 0.002 0.002 0.000   50 0.002
MQGNU9 26/03/2015 Call 39.300 19.545 19.545 0.000   240 19.545
MQGNV9 26/03/2015 Put 39.300 0.020 0.020 0.000   9 0.020
MQGT79 26/03/2015 Call 42.250 16.665 16.665 0.000   35 16.665
MQGT29 26/03/2015 Put 42.250 0.060 0.060 0.000   0 0.060
MQGRS8 26/03/2015 Call 43.220 15.730 15.730 0.000   0 15.730
MQGRT8 26/03/2015 Put 43.220 0.085 0.085 0.000   76 0.085
MQGK59 26/03/2015 Call 43.230 15.720 15.720 0.000   67 15.720
MQGK49 26/03/2015 Put 43.230 0.085 0.085 0.000   16 0.085
MQGK99 26/03/2015 Call 45.200 13.820 13.820 0.000   103 13.820
MQGK89 26/03/2015 Put 45.200 0.135 0.135 0.000   600 0.135
MQGRW8 26/03/2015 Call 46.170 12.890 12.890 0.000   0 12.890
MQGRX8 26/03/2015 Put 46.170 0.170 0.170 0.000   96 0.170
MQGKA9 26/03/2015 Call 46.180 12.880 12.880 0.000   67 12.880
MQGKB9 26/03/2015 Put 46.180 0.170 0.170 0.000   81 0.170
MQGTG8 26/03/2015 Call 47.150 11.950 11.950 0.000   0 11.950
MQGTH8 26/03/2015 Put 47.150 0.210 0.210 0.000   26 0.210
MQGKD9 26/03/2015 Call 47.160 11.940 11.940 0.000   47 11.940
MQGKC9 26/03/2015 Put 47.160 0.205 0.205 0.000   370 0.205
MQGXA8 26/03/2015 Call 48.130 11.000 11.000 0.000   0 11.000
MQGXB8 26/03/2015 Put 48.130 0.250 0.250 0.000   250 0.250
MQGG39 26/03/2015 Call 48.630 10.525 10.525 0.000   0 10.525
MQGG49 26/03/2015 Put 48.630 0.275 0.275 0.000   0 0.275
MQGZB8 26/03/2015 Call 49.120 10.060 10.060 0.000   0 10.060
MQGZC8 26/03/2015 Put 49.120 0.300 0.300 0.000   18 0.300
MQGDR9 26/03/2015 Call 50.100 9.130 9.130 0.000   0 9.130
MQGDS9 26/03/2015 Put 50.100 0.360 0.360 0.000   80 0.360
MQGN69 26/03/2015 Call 50.110 9.125 9.125 0.000   40 9.125
MQGN79 26/03/2015 Put 50.110 0.360 0.360 0.000   700 0.360
MQGN99 26/03/2015 Call 50.600 8.675 8.675 0.000   0 8.675
MQGN89 26/03/2015 Put 50.600 0.400 0.400 0.000   0 0.400
MQGBI9 26/03/2015 Call 51.080 8.235 8.235 0.000   0 8.235
MQGBJ9 26/03/2015 Put 51.080 0.445 0.445 0.000   0 0.445
MQGNK9 26/03/2015 Call 51.090 8.225 8.225 0.000   0 8.225
MQGNL9 26/03/2015 Put 51.090 0.440 0.440 0.000   110 0.440
MQGNN9 26/03/2015 Call 51.580 7.785 7.785 0.000   0 7.785
MQGNM9 26/03/2015 Put 51.580 0.485 0.485 0.000   0 0.485
MQGDT9 26/03/2015 Call 52.060 7.355 7.355 0.000   0 7.355
MQGDU9 26/03/2015 Put 52.060 0.545 0.545 0.000   16 0.545
MQGJM9 26/03/2015 Call 52.070 7.350 7.350 0.000   148 7.350
MQGJL9 26/03/2015 Put 52.070 0.540 0.540 0.000   30 0.540
MQGNO9 26/03/2015 Call 52.560 6.920 6.920 0.000   0 6.920
MQGNP9 26/03/2015 Put 52.560 0.600 0.600 0.000   7 0.600
MQGCI7 26/03/2015 Call 53.050 6.505 6.505 0.000   0 6.505
MQGCJ7 26/03/2015 Put 53.050 0.670 0.670 0.000   184 0.670
MQGJN9 26/03/2015 Call 53.060 6.495 6.495 0.000   0 6.495
MQGJO9 26/03/2015 Put 53.060 0.665 0.665 0.000   0 0.665
MQGDZ9 26/03/2015 Call 54.030 5.695 5.695 0.000   0 5.695
MQGE19 26/03/2015 Put 54.030 0.835 0.835 0.000   72 0.835
MQGJQ9 26/03/2015 Call 54.040 5.680 5.680 0.000   0 5.680
MQGJP9 26/03/2015 Put 54.040 0.820 0.820 0.000   20 0.820
MQGCG7 26/03/2015 Call 55.010 4.920 4.920 0.000   0 4.920
MQGCH7 26/03/2015 Put 55.010 1.030 1.030 0.000   1,092 1.030
MQGDP9 26/03/2015 Call 55.990 4.185 4.185 0.000   3 4.185
MQGDQ9 26/03/2015 Put 55.990 1.265 1.265 0.000   147 1.265
MQGFH7 26/03/2015 Call 56.980 3.510 3.510 0.000   50 3.510
MQGFI7 26/03/2015 Put 56.980 1.570 1.570 0.000   542 1.570
MQGNY9 26/03/2015 Call 56.990 3.500 3.500 0.000   540 3.500
MQGNZ9 26/03/2015 Put 56.990 1.540 1.540 0.000   21 1.540
MQGDX9 26/03/2015 Call 57.960 2.895 2.895 0.000   40 2.895
MQGDY9 26/03/2015 Put 57.960 1.930 1.930 0.000   20 1.930
MQGNX9 26/03/2015 Call 57.970 2.880 2.880 0.000   71 2.880
MQGNW9 26/03/2015 Put 57.970 1.890 1.890 0.000   1,681 1.890
MQGMQ7 26/03/2015 Call 58.940 2.335 2.335 0.000   20 2.335
MQGMR7 26/03/2015 Put 58.940 2.360 2.360 0.000   20 2.360
MQGE29 26/03/2015 Call 59.920 1.845 1.845 0.000   12 1.845
MQGE39 26/03/2015 Put 59.920 2.855 2.855 0.000   71 2.855
MQGTD7 26/03/2015 Call 60.900 1.420 1.420 0.000   96 1.420
MQGTE7 26/03/2015 Put 60.900 3.430 3.430 0.000   0 3.430
MQGE49 26/03/2015 Call 61.890 1.065 1.065 0.000   112 1.065
MQGE59 26/03/2015 Put 61.890 4.090 4.090 0.000   0 4.090
MQGZP9 26/03/2015 Call 61.900 1.065 1.065 0.000   42 1.065
MQGZQ9 26/03/2015 Put 61.900 3.970 3.970 0.000   77 3.970
MQGYE7 26/03/2015 Call 62.870 0.780 0.780 0.000   1,524 0.780
MQGYF7 26/03/2015 Put 62.870 4.820 4.820 0.000   52 4.820
MQGZS9 26/03/2015 Call 62.880 0.785 0.785 0.000   6 0.785
MQGZR9 26/03/2015 Put 62.880 4.665 4.665 0.000   0 4.665
MQGDN9 26/03/2015 Call 63.850 0.565 0.565 0.000   92 0.565
MQGDO9 26/03/2015 Put 63.850 5.620 5.620 0.000   0 5.620
MQGZT9 26/03/2015 Call 63.860 0.565 0.565 0.000   78 0.565
MQGZU9 26/03/2015 Put 63.860 5.420 5.420 0.000   10 5.420
MQGTZ8 26/03/2015 Call 64.830 0.400 0.400 0.000   170 0.400
MQGU18 26/03/2015 Put 64.830 6.485 6.485 0.000   0 6.485
MQGK29 26/03/2015 Call 65.820 0.275 0.275 0.000   68 0.275
MQGK39 26/03/2015 Put 65.820 7.410 7.410 0.000   0 7.410
MQGL79 26/03/2015 Call 66.800 0.180 0.180 0.000   81 0.180
MQGL89 26/03/2015 Put 66.800 8.360 8.360 0.000   0 8.360
MQGL59 26/03/2015 Call 67.780 0.115 0.115 0.000   163 0.115
MQGL69 26/03/2015 Put 67.780 9.335 9.335 0.000   0 9.335
MQGQ57 26/03/2015 Call 68.760 0.075 0.075 0.000   0 0.075
MQGQ67 26/03/2015 Put 68.760 10.310 10.310 0.000   55 10.310
MQGSA7 23/04/2015 Call 51.000            
MQGSB7 23/04/2015 Put 51.000            
MQGRV7 23/04/2015 Call 52.000 7.740 7.740 0.000   0 7.740
MQGRW7 23/04/2015 Put 52.000 0.655 0.655 0.000   0 0.655
MQGR27 23/04/2015 Call 52.010 7.730 7.730 0.000   0 7.730
MQGR37 23/04/2015 Put 52.010 0.645 0.645 0.000   0 0.645
MQGN47 23/04/2015 Call 53.000 6.845 6.845 0.000   0 6.845
MQGN57 23/04/2015 Put 53.000 0.820 0.820 0.000   0 0.820
MQGR47 23/04/2015 Call 53.010 6.835 6.835 0.000   0 6.835
MQGR57 23/04/2015 Put 53.010 0.805 0.805 0.000   100 0.805
MQGN67 23/04/2015 Call 54.000 6.010 6.010 0.000   0 6.010
MQGN77 23/04/2015 Put 54.000 0.995 0.995 0.000   0 0.995
MQGRG7 23/04/2015 Call 54.010 6.000 6.000 0.000   0 6.000
MQGRF7 23/04/2015 Put 54.010 0.980 0.980 0.000   0 0.980
MQGN87 23/04/2015 Call 55.000 5.230 5.230 0.000   0 5.230
MQGN97 23/04/2015 Put 55.000 1.215 1.215 0.000 12 12 1.215
MQGRH7 23/04/2015 Call 55.010 5.220 5.220 0.000   0 5.220
MQGRI7 23/04/2015 Put 55.010 1.190 1.190 0.000   0 1.190
MQGNM7 23/04/2015 Call 56.000 4.490 4.490 0.000   0 4.490
MQGNN7 23/04/2015 Put 56.000 1.470 1.470 0.000   72 1.470
MQGNO7 23/04/2015 Call 57.000 3.795 3.795 0.000   0 3.795
MQGNP7 23/04/2015 Put 57.000 1.775 1.775 0.000 12 12 1.775
MQGNQ7 23/04/2015 Call 58.000 3.170 3.170 0.000   0 3.170
MQGNR7 23/04/2015 Put 58.000 2.160 2.160 0.000   72 2.160
MQGNS7 23/04/2015 Call 59.000 2.600 2.600 0.000   0 2.600
MQGNT7 23/04/2015 Put 59.000 2.600 2.600 0.000   0 2.600
MQGNU7 23/04/2015 Call 60.000 2.090 2.090 0.000   5 2.090
MQGNV7 23/04/2015 Put 60.000 3.110 3.110 0.000   0 3.110
MQGNW7 23/04/2015 Call 61.000 1.655 1.655 0.000 12 12 1.655
MQGNX7 23/04/2015 Put 61.000 3.685 3.685 0.000   0 3.685
MQGNY7 23/04/2015 Call 62.000 1.295 1.295 0.000   0 1.295
MQGNZ7 23/04/2015 Put 62.000 4.340 4.340 0.000   0 4.340
MQGP17 23/04/2015 Call 63.000 1.000 1.000 0.000 12 88 1.000
MQGP27 23/04/2015 Put 63.000 5.065 5.065 0.000   0 5.065
MQGP37 23/04/2015 Call 64.000 0.765 0.765 0.000   0 0.765
MQGP47 23/04/2015 Put 64.000 5.855 5.855 0.000   0 5.855
MQGP57 23/04/2015 Call 65.000 0.580 0.580 0.000   84 0.580
MQGP67 23/04/2015 Put 65.000 6.705 6.705 0.000   0 6.705
MQGP77 23/04/2015 Call 66.000 0.430 0.430 0.000   0 0.430
MQGP87 23/04/2015 Put 66.000 7.610 7.610 0.000   0 7.610
MQGP97 23/04/2015 Call 67.000 0.325 0.325 0.000   0 0.325
MQGPK7 23/04/2015 Put 67.000 8.565 8.565 0.000   0 8.565
MQGPS7 23/04/2015 Call 68.000 0.235 0.235 0.000   0 0.235
MQGPT7 23/04/2015 Put 68.000 9.555 9.555 0.000   0 9.555
MQGQ77 23/04/2015 Call 69.000 0.170 0.170 0.000   0 0.170
MQGQ87 23/04/2015 Put 69.000 10.550 10.550 0.000   0 10.550
MQGWH9 25/06/2015 Call 0.010 57.680 57.680 0.000   0 57.680
MQGCV9 25/06/2015 Call 23.580 35.190 35.190 0.000   0 35.190
MQGCW9 25/06/2015 Put 23.580 0.004 0.004 0.000   356 0.004
MQGCJ9 25/06/2015 Call 24.560 34.225 34.225 0.000   0 34.225
MQGCK9 25/06/2015 Put 24.560 0.007 0.007 0.000   54 0.007
MQGCL9 25/06/2015 Call 25.540 33.255 33.255 0.000   0 33.255
MQGCM9 25/06/2015 Put 25.540 0.010 0.010 0.000   8 0.010
MQGD29 25/06/2015 Call 26.520 32.290 32.290 0.000   0 32.290
MQGD39 25/06/2015 Put 26.520 0.015 0.015 0.000   28 0.015
MQGCZ9 25/06/2015 Call 28.490 30.350 30.350 0.000   0 30.350
MQGD19 25/06/2015 Put 28.490 0.030 0.030 0.000   2 0.030
MQGCX9 25/06/2015 Call 29.470 29.385 29.385 0.000   0 29.385
MQGCY9 25/06/2015 Put 29.470 0.035 0.035 0.000   70 0.035
MQGDV9 25/06/2015 Call 30.450 28.420 28.420 0.000   10 28.420
MQGDW9 25/06/2015 Put 30.450 0.045 0.045 0.000   74 0.045
MQGJG9 25/06/2015 Call 34.380 24.555 24.555 0.000   0 24.555
MQGJF9 25/06/2015 Put 34.380 0.095 0.095 0.000   250 0.095
MQGWL7 25/06/2015 Call 42.240 16.900 16.900 0.000   0 16.900
MQGWM7 25/06/2015 Put 42.240 0.310 0.310 0.000   400 0.310
MQGS38 25/06/2015 Call 46.170 13.160 13.160 0.000   0 13.160
MQGS48 25/06/2015 Put 46.170 0.550 0.550 0.000   350 0.550
MQGTI8 25/06/2015 Call 47.150 12.245 12.245 0.000   0 12.245
MQGTJ8 25/06/2015 Put 47.150 0.625 0.625 0.000   100 0.625
MQGKM7 25/06/2015 Call 47.160 11.010 11.010 0.000   0 11.010
MQGKN7 25/06/2015 Put 47.160 0.625 0.625 0.000   100 0.625
MQGXC8 25/06/2015 Call 48.130 11.340 11.340 0.000   0 11.340
MQGXD8 25/06/2015 Put 48.130 0.730 0.730 0.000   350 0.730
MQGKP7 25/06/2015 Call 48.140 10.145 10.145 0.000   0 10.145
MQGKO7 25/06/2015 Put 48.140 0.720 0.720 0.000   0 0.720
MQGZD8 25/06/2015 Call 49.120 10.440 10.440 0.000   0 10.440
MQGZE8 25/06/2015 Put 49.120 0.845 0.845 0.000   0 0.845
MQGKQ7 25/06/2015 Call 49.130 9.290 9.290 0.000   0 9.290
MQGKR7 25/06/2015 Put 49.130 0.835 0.835 0.000   0 0.835
MQGBI7 25/06/2015 Call 50.100 9.555 9.555 0.000   0 9.555
MQGBJ7 25/06/2015 Put 50.100 0.985 0.985 0.000   60 0.985
MQGRJ7 25/06/2015 Call 50.110 8.460 8.460 0.000   0 8.460
MQGRK7 25/06/2015 Put 50.110 0.970 0.970 0.000   0 0.970
MQGBK9 25/06/2015 Call 51.080 8.705 8.705 0.000   16 8.705
MQGBL9 25/06/2015 Put 51.080 1.150 1.150 0.000   200 1.150
MQGWK9 25/06/2015 Call 52.060 7.860 7.860 0.000   0 7.860
MQGWL9 25/06/2015 Put 52.060 1.345 1.345 0.000   84 1.345
MQGCK7 25/06/2015 Call 53.050 7.050 7.050 0.000   0 7.050
MQGCL7 25/06/2015 Put 53.050 1.575 1.575 0.000   390 1.575
MQGVM9 25/06/2015 Call 54.030 6.270 6.270 0.000   0 6.270
MQGVN9 25/06/2015 Put 54.030 1.845 1.845 0.000   334 1.845
MQGCM7 25/06/2015 Call 55.010 5.530 5.530 0.000   0 5.530
MQGCN7 25/06/2015 Put 55.010 2.145 2.145 0.000   674 2.145
MQGQD7 25/06/2015 Call 55.020 4.750 4.750 0.000   0 4.750
MQGQE7 25/06/2015 Put 55.020 2.120 2.120 0.000   0 2.120
MQGVK9 25/06/2015 Call 55.990 4.835 4.835 0.000   50 4.835
MQGVL9 25/06/2015 Put 55.990 2.510 2.510 0.000   810 2.510
MQGQG7 25/06/2015 Call 56.000 4.125 4.125 0.000   0 4.125
MQGQF7 25/06/2015 Put 56.000 2.465 2.465 0.000   0 2.465
MQGFP7 25/06/2015 Call 56.980 4.175 4.175 0.000   1,001 4.175
MQGFQ7 25/06/2015 Put 56.980 2.905 2.905 0.000   274 2.905
MQGQH7 25/06/2015 Call 56.990 3.545 3.545 0.000   0 3.545
MQGQI7 25/06/2015 Put 56.990 2.865 2.865 2.850 50 50 2.865
MQGVO9 25/06/2015 Call 57.960 3.580 3.580 0.000   51 3.580
MQGVP9 25/06/2015 Put 57.960 3.360 3.360 0.000   48 3.360
MQGMS7 25/06/2015 Call 58.940 3.030 3.030 0.000   20 3.030
MQGMT7 25/06/2015 Put 58.940 3.860 3.860 0.000   1,010 3.860
MQGVW9 25/06/2015 Call 59.920 2.535 2.535 0.000   150 2.535
MQGVX9 25/06/2015 Put 59.920 4.405 4.405 0.000   200 4.405
MQGTF7 25/06/2015 Call 60.900 2.110 2.110 0.000   186 2.110
MQGTG7 25/06/2015 Put 60.900 5.020 5.020 0.000   200 5.020
MQGVU9 25/06/2015 Call 61.890 1.720 1.720 0.000   1,132 1.720
MQGVV9 25/06/2015 Put 61.890 5.675 5.675 0.000   0 5.675
MQGYG7 25/06/2015 Call 62.870 1.395 1.395 0.000   874 1.395
MQGYH7 25/06/2015 Put 62.870 6.375 6.375 0.000   0 6.375
MQGVS9 25/06/2015 Call 63.850 1.120 1.120 0.000   14 1.120
MQGVT9 25/06/2015 Put 63.850 7.125 7.125 0.000   8 7.125
MQGU28 25/06/2015 Call 64.830 0.875 0.875 0.000   10 0.875
MQGU38 25/06/2015 Put 64.830 7.900 7.900 0.000   0 7.900
MQGVQ9 25/06/2015 Call 65.820 0.680 0.680 0.000   270 0.680
MQGVR9 25/06/2015 Put 65.820 8.725 8.725 0.000   0 8.725
MQGFO9 25/06/2015 Call 66.800 0.525 0.525 0.000   3 0.525
MQGFP9 25/06/2015 Put 66.800 9.570 9.570 0.000   0 9.570
MQGWI9 25/06/2015 Call 67.780 0.400 0.400 0.000   50 0.400
MQGWJ9 25/06/2015 Put 67.780 10.440 10.440 0.000   0 10.440
MQGL99 25/06/2015 Call 68.760 0.310 0.310 0.000   0 0.310
MQGLA9 25/06/2015 Put 68.760 11.335 11.335 0.000   0 11.335
MQGGN7 25/06/2015 Call 69.750 0.240 0.240 0.000   500 0.240
MQGGM7 25/06/2015 Put 69.750 12.250 12.250 0.000   0 12.250
MQGGS7 25/06/2015 Call 70.730 0.185 0.185 0.000   375 0.185
MQGGT7 25/06/2015 Put 70.730 13.175 13.175 0.000   0 13.175
MQGGV7 25/06/2015 Call 72.690 0.095 0.095 0.000   875 0.095
MQGGU7 25/06/2015 Put 72.690 15.025 15.025 0.000   0 15.025
MQGKF7 24/09/2015 Call 0.010 58.060 58.060 0.000   0 58.060
MQGJZ7 24/09/2015 Call 46.170 13.280 13.280 0.000   0 13.280
MQGK17 24/09/2015 Put 46.170 0.830 0.830 0.000   10 0.830
MQGK47 24/09/2015 Call 47.150 12.380 12.380 0.000   0 12.380
MQGK57 24/09/2015 Put 47.150 0.935 0.935 0.000   100 0.935
MQGKZ7 24/09/2015 Call 47.160 11.640 11.640 0.000   0 11.640
MQGKY7 24/09/2015 Put 47.160 0.915 0.915 0.000   100 0.915
MQGK27 24/09/2015 Call 48.130 11.495 11.495 0.000   0 11.495
MQGK37 24/09/2015 Put 48.130 1.055 1.055 0.000   0 1.055
MQGL17 24/09/2015 Call 48.140 10.815 10.815 0.000   0 10.815
MQGL27 24/09/2015 Put 48.140 1.040 1.040 0.000   100 1.040
MQGKA7 24/09/2015 Call 49.120 10.635 10.635 0.000   0 10.635
MQGKB7 24/09/2015 Put 49.120 1.220 1.220 0.000   0 1.220
MQGL47 24/09/2015 Call 49.130 9.995 9.995 0.000   0 9.995
MQGL37 24/09/2015 Put 49.130 1.190 1.190 0.000   0 1.190
MQGKG7 24/09/2015 Call 50.100 9.785 9.785 0.000   0 9.785
MQGKH7 24/09/2015 Put 50.100 1.385 1.385 0.000   0 1.385
MQGL57 24/09/2015 Call 50.110 9.205 9.205 0.000   0 9.205
MQGL67 24/09/2015 Put 50.110 1.360 1.360 0.000   0 1.360
MQGK67 24/09/2015 Call 51.080 8.975 8.975 0.000   0 8.975
MQGK77 24/09/2015 Put 51.080 1.590 1.590 0.000   0 1.590
MQGL87 24/09/2015 Call 51.090 8.440 8.440 0.000   0 8.440
MQGL77 24/09/2015 Put 51.090 1.550 1.550 0.000   0 1.550
MQGJF7 24/09/2015 Call 52.060 8.180 8.180 0.000   0 8.180
MQGJG7 24/09/2015 Put 52.060 1.820 1.820 0.000   0 1.820
MQGKC7 24/09/2015 Call 53.050 7.415 7.415 0.000   0 7.415
MQGKD7 24/09/2015 Put 53.050 2.080 2.080 0.000   0 2.080
MQGJJ7 24/09/2015 Call 54.030 6.685 6.685 0.000   0 6.685
MQGJK7 24/09/2015 Put 54.030 2.380 2.380 0.000   0 2.380
MQGK87 24/09/2015 Call 55.010 5.985 5.985 0.000   0 5.985
MQGK97 24/09/2015 Put 55.010 2.700 2.700 0.000   5 2.700
MQGJ77 24/09/2015 Call 55.990 5.335 5.335 0.000   100 5.335
MQGJ87 24/09/2015 Put 55.990 3.070 3.070 0.000   0 3.070
MQGM27 24/09/2015 Call 56.980 4.700 4.700 0.000   0 4.700
MQGM37 24/09/2015 Put 56.980 3.465 3.465 0.000   500 3.465
MQGJV7 24/09/2015 Call 57.960 4.135 4.135 0.000   0 4.135
MQGJW7 24/09/2015 Put 57.960 3.915 3.915 0.000   0 3.915
MQGMU7 24/09/2015 Call 58.940 3.600 3.600 0.000 60 190 3.600
MQGMV7 24/09/2015 Put 58.940 4.395 4.395 0.000   10 4.395
MQGJL7 24/09/2015 Call 59.920 3.130 3.130 0.000 60 60 3.130
MQGJM7 24/09/2015 Put 59.920 4.940 4.940 0.000   0 4.940
MQGTH7 24/09/2015 Call 60.900 2.695 2.695 0.000   0 2.695
MQGTI7 24/09/2015 Put 60.900 5.520 5.520 0.000   0 5.520
MQGJX7 24/09/2015 Call 61.890 2.315 2.315 0.000   3 2.315
MQGJY7 24/09/2015 Put 61.890 6.165 6.165 0.000   0 6.165
MQGYI7 24/09/2015 Call 62.870 1.965 1.965 0.000   50 1.965
MQGYJ7 24/09/2015 Put 62.870 6.830 6.830 0.000   0 6.830
MQGJH7 24/09/2015 Call 63.850 1.660 1.660 0.000   0 1.660
MQGJI7 24/09/2015 Put 63.850 7.540 7.540 0.000   0 7.540
MQGU48 24/09/2015 Call 64.830 1.380 1.380 0.000   0 1.380
MQGU58 24/09/2015 Put 64.830 8.275 8.275 0.000   0 8.275
MQGJ97 24/09/2015 Call 65.820 1.135 1.135 0.000   50 1.135
MQGJA7 24/09/2015 Put 65.820 9.055 9.055 0.000   0 9.055
MQGFQ9 24/09/2015 Call 66.800 0.930 0.930 0.000   50 0.930
MQGFR9 24/09/2015 Put 66.800 9.855 9.855 0.000   0 9.855
MQGPU7 24/09/2015 Call 67.780 0.750 0.750 0.000   0 0.750
MQGPV7 24/09/2015 Put 67.780 10.685 10.685 0.000   0 10.685
MQGLH9 24/09/2015 Call 68.760 0.615 0.615 0.000   450 0.615
MQGLI9 24/09/2015 Put 68.760 11.530 11.530 0.000   0 11.530
MQGPM7 24/09/2015 Call 78.600 0.080 0.080 0.000   0 0.080
MQGPN7 24/09/2015 Put 78.600 20.115 20.115 0.000   0 20.115
MQGS27 17/12/2015 Call 40.280 18.700 18.700 0.000   0 18.700
MQGS37 17/12/2015 Put 40.280 0.690 0.690 0.000   10 0.690
MQGZJ7 17/12/2015 Call 43.220 15.830 15.830 0.000   0 15.830
MQGZK7 17/12/2015 Put 43.220 1.150 1.150 0.000   500 1.150
MQGSB8 17/12/2015 Call 46.170 13.035 13.035 0.000   0 13.035
MQGSC8 17/12/2015 Put 46.170 1.790 1.790 0.000   0 1.790
MQGTK8 17/12/2015 Call 47.150 12.140 12.140 0.000   0 12.140
MQGTL8 17/12/2015 Put 47.150 2.040 2.040 0.000   0 2.040
MQGXF8 17/12/2015 Call 48.130 11.265 11.265 0.000   0 11.265
MQGXG8 17/12/2015 Put 48.130 2.340 2.340 0.000   0 2.340
MQGZF8 17/12/2015 Call 49.120 10.410 10.410 0.000   60 10.410
MQGZG8 17/12/2015 Put 49.120 2.640 2.640 0.000   0 2.640
MQGBM9 17/12/2015 Call 51.080 8.810 8.810 0.000   30 8.810
MQGBO9 17/12/2015 Put 51.080 3.335 3.335 0.000   500 3.335
MQGCO7 17/12/2015 Call 53.050 7.345 7.345 0.000   0 7.345
MQGCP7 17/12/2015 Put 53.050 4.115 4.115 0.000   60 4.115
MQGCQ7 17/12/2015 Call 55.010 6.050 6.050 0.000   0 6.050
MQGCR7 17/12/2015 Put 55.010 4.995 4.995 0.000   0 4.995
MQGFR7 17/12/2015 Call 56.980 4.920 4.920 0.000   0 4.920
MQGFS7 17/12/2015 Put 56.980 6.000 6.000 0.000   0 6.000
MQGLT7 17/12/2015 Call 58.940 3.960 3.960 0.000   0 3.960
MQGLS7 17/12/2015 Put 58.940 7.065 7.065 0.000   0 7.065
MQGTJ7 17/12/2015 Call 60.900 3.150 3.150 0.000   0 3.150
MQGTK7 17/12/2015 Put 60.900 8.240 8.240 0.000   500 8.240
MQGYK7 17/12/2015 Call 62.870 2.470 2.470 0.000   0 2.470
MQGYL7 17/12/2015 Put 62.870 9.505 9.505 0.000   0 9.505
MQGU68 17/12/2015 Call 64.830 1.915 1.915 0.000   20 1.915
MQGU78 17/12/2015 Put 64.830 10.820 10.820 0.000   0 10.820
MQGFS9 17/12/2015 Call 66.800 1.475 1.475 0.000   0 1.475
MQGFT9 17/12/2015 Put 66.800 12.255 12.255 0.000   0 12.255
MQGLU7 17/12/2015 Call 68.760 1.125 1.125 0.000   0 1.125
MQGLW7 17/12/2015 Put 68.760 13.715 13.715 0.000   0 13.715
MQGQ97 17/12/2015 Call 70.730 0.845 0.845 0.000   0 0.845
MQGQA7 17/12/2015 Put 70.730 15.270 15.270 0.000   0 15.270
MQGFW9 23/03/2016 Call 49.000 10.970 10.970 0.000   0 10.970
MQGFX9 23/03/2016 Put 49.000 0.060 0.060 0.000   0 0.060
MQGEP9 23/03/2016 Call 50.000 10.205 10.205 0.000   0 10.205
MQGEQ9 23/03/2016 Put 50.000 0.105 0.105 0.000   0 0.105
MQGEH9 23/03/2016 Call 52.000 8.815 8.815 0.000   0 8.815
MQGEI9 23/03/2016 Put 52.000 0.300 0.300 0.000   0 0.300
MQGET9 23/03/2016 Call 54.000 7.570 7.570 0.000   0 7.570
MQGEU9 23/03/2016 Put 54.000 0.700 0.700 0.000   0 0.700
MQGEJ9 23/03/2016 Call 56.000 6.455 6.455 0.000   0 6.455
MQGEK9 23/03/2016 Put 56.000 1.375 1.375 0.000   0 1.375
MQGEF9 23/03/2016 Call 58.000 5.480 5.480 0.000   0 5.480
MQGEG9 23/03/2016 Put 58.000 2.385 2.385 0.000   0 2.385
MQGE69 23/03/2016 Call 60.000 4.655 4.655 0.000   0 4.655
MQGE79 23/03/2016 Put 60.000 3.705 3.705 0.000   0 3.705
MQGE89 23/03/2016 Call 62.000 3.920 3.920 0.000   0 3.920
MQGE99 23/03/2016 Put 62.000 5.280 5.280 0.000   0 5.280
MQGER9 23/03/2016 Call 64.000 3.285 3.285 0.000   0 3.285
MQGES9 23/03/2016 Put 64.000 7.030 7.030 0.000   0 7.030
MQGEN9 23/03/2016 Call 66.000 2.755 2.755 0.000   0 2.755
MQGEO9 23/03/2016 Put 66.000 8.885 8.885 0.000   0 8.885
MQGLJ9 23/03/2016 Call 68.000 2.280 2.280 0.000   0 2.280
MQGLK9 23/03/2016 Put 68.000 10.790 10.790 0.000   0 10.790
MQGU59 23/03/2016 Call 70.000 1.905 1.905 0.000   0 1.905
MQGUC9 23/03/2016 Put 70.000 12.725 12.725 0.000   0 12.725
MQGSQ9 23/06/2016 Call 35.360 23.605 23.605 0.000   0 23.605
MQGSR9 23/06/2016 Put 35.360 0.600 0.600 0.000   24 0.600
MQGS99 23/06/2016 Call 40.280 19.035 19.035 0.000   0 19.035
MQGSA9 23/06/2016 Put 40.280 1.330 1.330 0.000   4 1.330
MQGRS9 23/06/2016 Call 43.220 16.540 16.540 0.000   0 16.540
MQGRT9 23/06/2016 Put 43.220 1.965 1.965 0.000   0 1.965
MQGS79 23/06/2016 Call 45.190 14.990 14.990 0.000   0 14.990
MQGS89 23/06/2016 Put 45.190 2.495 2.495 0.000   6 2.495
MQGTT9 23/06/2016 Call 46.170 14.260 14.260 0.000   0 14.260
MQGTU9 23/06/2016 Put 46.170 2.780 2.780 0.000   0 2.780
MQGTR9 23/06/2016 Call 47.150 13.550 13.550 0.000   0 13.550
MQGTS9 23/06/2016 Put 47.150 3.070 3.070 0.000   24 3.070
MQGUA9 23/06/2016 Call 48.130 12.880 12.880 0.000   0 12.880
MQGUB9 23/06/2016 Put 48.130 3.425 3.425 0.000   5 3.425
MQGUU9 23/06/2016 Call 49.120 12.230 12.230 0.000   0 12.230
MQGUV9 23/06/2016 Put 49.120 3.780 3.780 0.000   0 3.780
MQGBF7 23/06/2016 Call 51.080 10.995 10.995 0.000   0 10.995
MQGBG7 23/06/2016 Put 51.080 4.540 4.540 0.000   0 4.540
MQGCU7 23/06/2016 Call 53.050 9.875 9.875 0.000   0 9.875
MQGCV7 23/06/2016 Put 53.050 5.390 5.390 0.000   0 5.390
MQGCS7 23/06/2016 Call 55.010 8.855 8.855 0.000   0 8.855
MQGCT7 23/06/2016 Put 55.010 6.335 6.335 0.000   0 6.335
MQGFT7 23/06/2016 Call 56.980 7.925 7.925 0.000   0 7.925
MQGFU7 23/06/2016 Put 56.980 7.330 7.330 0.000   36 7.330
MQGMW7 23/06/2016 Call 58.940 7.065 7.065 0.000   0 7.065
MQGMX7 23/06/2016 Put 58.940 8.445 8.445 0.000   36 8.445
MQGTL7 23/06/2016 Call 60.900 6.305 6.305 0.000   0 6.305
MQGTM7 23/06/2016 Put 60.900 9.585 9.585 0.000   0 9.585
MQGYM7 23/06/2016 Call 62.870 5.585 5.585 0.000   0 5.585
MQGYN7 23/06/2016 Put 62.870 10.860 10.860 0.000   0 10.860
MQGU88 23/06/2016 Call 64.830 4.970 4.970 0.000   0 4.970
MQGU98 23/06/2016 Put 64.830 12.140 12.140 0.000   0 12.140
MQGFU9 23/06/2016 Call 66.800 4.370 4.370 0.000   0 4.370
MQGFV9 23/06/2016 Put 66.800 13.540 13.540 0.000   0 13.540
MQGLL9 23/06/2016 Call 68.760 3.885 3.885 0.000   0 3.885
MQGLM9 23/06/2016 Put 68.760 14.950 14.950 0.000   0 14.950
MQGQB7 23/06/2016 Call 70.730 3.395 3.395 0.000   0 3.395
MQGQC7 23/06/2016 Put 70.730 16.460 16.460 0.000   0 16.460
MQGM48 22/12/2016 Call 47.000 12.800 12.800 0.000   0 12.800
MQGM58 22/12/2016 Put 47.000 3.480 3.480 0.000   3 3.480
MQGME7 22/12/2016 Call 48.000 12.035 12.035 0.000   0 12.035
MQGMF7 22/12/2016 Put 48.000 3.825 3.825 0.000   0 3.825
MQGLQ7 22/12/2016 Call 49.000 11.290 11.290 0.000   0 11.290
MQGLR7 22/12/2016 Put 49.000 4.190 4.190 0.000   0 4.190
MQGR67 22/12/2016 Call 50.000 10.615 10.615 0.000   0 10.615
MQGR97 22/12/2016 Put 50.000 4.605 4.605 0.000   0 4.605
MQGTN7 22/12/2016 Call 52.000 9.335 9.335 0.000   0 9.335
MQGTO7 22/12/2016 Put 52.000 5.440 5.440 0.000   0 5.440
MQGUG7 22/12/2016 Call 54.000 8.215 8.215 0.000   0 8.215
MQGUH7 22/12/2016 Put 54.000 6.395 6.395 0.000   0 6.395
MQGTP7 22/12/2016 Call 56.000 7.190 7.190 0.000   0 7.190
MQGTQ7 22/12/2016 Put 56.000 7.385 7.385 0.000   4 7.385
MQGLO7 22/12/2016 Call 58.000 6.325 6.325 0.000   0 6.325
MQGLP7 22/12/2016 Put 58.000 8.505 8.505 0.000   8 8.505
MQGLM7 22/12/2016 Call 60.000 5.535 5.535 0.000   0 5.535
MQGLN7 22/12/2016 Put 60.000 9.645 9.645 0.000   0 9.645
MQGMC7 22/12/2016 Call 62.000 4.840 4.840 0.000   0 4.840
MQGMD7 22/12/2016 Put 62.000 10.905 10.905 0.000   0 10.905
MQGKT8 22/12/2016 Call 64.000 4.225 4.225 0.000   0 4.225
MQGKU8 22/12/2016 Put 64.000 12.185 12.185 0.000   0 12.185
MQGC99 22/12/2016 Call 66.000 3.690 3.690 0.000   0 3.690
MQGCF9 22/12/2016 Put 66.000 13.570 13.570 0.000   0 13.570
MQGLN9 22/12/2016 Call 68.000 3.205 3.205 0.000   0 3.205
MQGLO9 22/12/2016 Put 68.000 14.975 14.975 0.000   0 14.975
MQGUD9 22/12/2016 Call 70.000 2.800 2.800 0.000   0 2.800
MQGUE9 22/12/2016 Put 70.000 16.470 16.470 0.000   0 16.470
MQGBK7 29/06/2017 Call 49.000 10.555 10.555 0.000   0 10.555
MQGBL7 29/06/2017 Put 49.000 4.975 4.975 0.000   0 4.975
MQGWM9 29/06/2017 Call 50.000 9.755 9.755 0.000   0 9.755
MQGWN9 29/06/2017 Put 50.000 5.330 5.330 0.000   4 5.330
MQGW19 29/06/2017 Call 52.000 8.325 8.325 0.000   0 8.325
MQGW29 29/06/2017 Put 52.000 6.145 6.145 0.000   1 6.145
MQGW59 29/06/2017 Call 54.000 7.080 7.080 0.000   0 7.080
MQGW69 29/06/2017 Put 54.000 6.990 6.990 0.000   15 6.990
MQGW79 29/06/2017 Call 56.000 6.015 6.015 0.000   0 6.015
MQGW89 29/06/2017 Put 56.000 7.955 7.955 0.000   15 7.955
MQGW99 29/06/2017 Call 58.000 5.115 5.115 0.000   0 5.115
MQGWA9 29/06/2017 Put 58.000 8.945 8.945 0.000   30 8.945
MQGWB9 29/06/2017 Call 60.000 4.330 4.330 0.000   0 4.330
MQGWC9 29/06/2017 Put 60.000 10.045 10.045 0.000   0 10.045
MQGWF9 29/06/2017 Call 62.000 3.675 3.675 0.000   0 3.675
MQGWG9 29/06/2017 Put 62.000 11.195 11.195 0.000   0 11.195
MQGVY9 29/06/2017 Call 64.000 3.110 3.110 0.000   0 3.110
MQGVZ9 29/06/2017 Put 64.000 12.420 12.420 0.000   0 12.420
MQGWD9 29/06/2017 Call 66.000 2.620 2.620 0.000   0 2.620
MQGWE9 29/06/2017 Put 66.000 13.730 13.730 0.000   0 13.730
MQGW39 29/06/2017 Call 68.000 2.210 2.210 0.000   0 2.210
MQGW49 29/06/2017 Put 68.000 15.075 15.075 0.000   0 15.075
MQGYC9 29/06/2017 Call 70.000 1.860 1.860 0.000   0 1.860
MQGYD9 29/06/2017 Put 70.000 16.525 16.525 0.000   0 16.525

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.