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 81.750 Up 0.750 81.500 81.770 80.600 82.055 80.600 1,976,710 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGWH9 25/06/2015 Call 0.010 81.915 81.915 0.000   5,939 81.915
MQGCV9 25/06/2015 Call 23.580 58.205 58.205 0.000   0 58.205
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   356 0.000
MQGCJ9 25/06/2015 Call 24.560 57.225 57.225 0.000   0 57.225
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.000
MQGCL9 25/06/2015 Call 25.540 56.250 56.250 0.000   0 56.250
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.000
MQGD29 25/06/2015 Call 26.520 55.270 55.270 0.000   0 55.270
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.000
MQGCZ9 25/06/2015 Call 28.490 53.300 53.300 0.000   0 53.300
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.000
MQGCX9 25/06/2015 Call 29.470 52.325 52.325 0.000   0 52.325
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   70 0.000
MQGDV9 25/06/2015 Call 30.450 51.345 51.345 0.000   10 51.345
MQGDW9 25/06/2015 Put 30.450 0.000 0.000 0.000   74 0.000
MQGVD7 25/06/2015 Call 32.430 49.370 49.370 0.000   259 49.370
MQGVC7 25/06/2015 Put 32.430 0.000 0.000 0.000   0 0.000
MQGJG9 25/06/2015 Call 34.380 47.420 47.420 0.000   0 47.420
MQGJF9 25/06/2015 Put 34.380 0.000 0.000 0.000   1,512 0.000
MQGUS7 25/06/2015 Call 34.390 47.410 47.410 0.000   226 47.410
MQGUR7 25/06/2015 Put 34.390 0.000 0.000 0.000   0 0.000
MQGZU8 25/06/2015 Call 39.300 42.510 42.510 0.000   5 42.510
MQGZV8 25/06/2015 Put 39.300 0.000 0.000 0.000   0 0.000
MQGWL7 25/06/2015 Call 42.240 39.575 39.575 0.000   0 39.575
MQGWM7 25/06/2015 Put 42.240 0.000 0.000 0.000   500 0.000
MQGZY8 25/06/2015 Call 42.250 39.565 39.565 0.000   88 39.565
MQGB19 25/06/2015 Put 42.250 0.000 0.000 0.000   0 0.000
MQGPO9 25/06/2015 Call 44.200 37.615 37.615 0.000   0 37.615
MQGPN9 25/06/2015 Put 44.200 0.000 0.000 0.000   0 0.000
MQGPM9 25/06/2015 Call 44.210 37.605 37.605 0.000   7 37.605
MQGPL9 25/06/2015 Put 44.210 0.000 0.000 0.000   0 0.000
MQGS38 25/06/2015 Call 46.170 35.650 35.650 0.000   20 35.650
MQGS48 25/06/2015 Put 46.170 0.000 0.000 0.000   390 0.000
MQGTI8 25/06/2015 Call 47.150 34.670 34.670 0.000   0 34.670
MQGTJ8 25/06/2015 Put 47.150 0.000 0.000 0.000   100 0.000
MQGKM7 25/06/2015 Call 47.160 34.660 34.660 0.000   25 34.660
MQGKN7 25/06/2015 Put 47.160 0.000 0.000 0.000   90 0.000
MQGXC8 25/06/2015 Call 48.130 33.690 33.690 0.000   0 33.690
MQGXD8 25/06/2015 Put 48.130 0.000 0.000 0.000   448 0.000
MQGKP7 25/06/2015 Call 48.140 33.680 33.680 0.000   40 33.680
MQGKO7 25/06/2015 Put 48.140 0.000 0.000 0.000   0 0.000
MQGZV7 25/06/2015 Call 48.630 33.195 33.195 0.000   0 33.195
MQGZW7 25/06/2015 Put 48.630 0.000 0.000 0.000   0 0.000
MQGZD8 25/06/2015 Call 49.120 32.705 32.705 0.000   0 32.705
MQGZE8 25/06/2015 Put 49.120 0.000 0.000 0.000   50 0.000
MQGKQ7 25/06/2015 Call 49.130 32.695 32.695 0.000   0 32.695
MQGKR7 25/06/2015 Put 49.130 0.000 0.000 0.000   0 0.000
MQGBI7 25/06/2015 Call 50.100 31.725 31.725 0.000   0 31.725
MQGBJ7 25/06/2015 Put 50.100 0.000 0.000 0.000   217 0.000
MQGRJ7 25/06/2015 Call 50.110 31.715 31.715 0.000   0 31.715
MQGRK7 25/06/2015 Put 50.110 0.000 0.000 0.000   990 0.000
MQGBK9 25/06/2015 Call 51.080 30.745 30.745 0.000   0 30.745
MQGBL9 25/06/2015 Put 51.080 0.000 0.000 0.000   260 0.000
MQGUF7 25/06/2015 Call 51.090 30.735 30.735 0.000   10 30.735
MQGUI7 25/06/2015 Put 51.090 0.000 0.000 0.000   0 0.000
MQGWK9 25/06/2015 Call 52.060 29.765 29.765 0.000   0 29.765
MQGWL9 25/06/2015 Put 52.060 0.000 0.000 0.000   150 0.000
MQGUK7 25/06/2015 Call 52.070 29.755 29.755 0.000   0 29.755
MQGUJ7 25/06/2015 Put 52.070 0.000 0.000 0.000   110 0.000
MQGCK7 25/06/2015 Call 53.050 28.780 28.780 0.000   0 28.780
MQGCL7 25/06/2015 Put 53.050 0.000 0.000 0.000   83 0.000
MQGUL7 25/06/2015 Call 53.060 28.770 28.770 0.000   13 28.770
MQGUM7 25/06/2015 Put 53.060 0.000 0.000 0.000   75 0.000
MQGVM9 25/06/2015 Call 54.030 27.800 27.800 0.000   0 27.800
MQGVN9 25/06/2015 Put 54.030 0.000 0.000 0.000   391 0.000
MQGVN7 25/06/2015 Call 54.040 27.790 27.790 0.000   1 27.790
MQGVM7 25/06/2015 Put 54.040 0.000 0.000 0.000   0 0.000
MQGCM7 25/06/2015 Call 55.010 26.820 26.820 0.000   0 26.820
MQGCN7 25/06/2015 Put 55.010 0.000 0.000 0.000   636 0.000
MQGQD7 25/06/2015 Call 55.020 26.810 26.810 0.000   12 26.810
MQGQE7 25/06/2015 Put 55.020 0.000 0.000 0.000   60 0.000
MQGVK9 25/06/2015 Call 55.990 25.845 25.845 0.000   0 25.845
MQGVL9 25/06/2015 Put 55.990 0.000 0.000 0.000   810 0.000
MQGQG7 25/06/2015 Call 56.000 25.835 25.835 0.000   60 25.835
MQGQF7 25/06/2015 Put 56.000 0.000 0.000 0.000   73 0.000
MQGVV7 25/06/2015 Call 56.010 25.825 25.825 0.000   20 25.825
MQGVU7 25/06/2015 Put 56.010 0.000 0.000 0.000   50 0.000
MQGFP7 25/06/2015 Call 56.980 24.855 24.855 0.000   1 24.855
MQGFQ7 25/06/2015 Put 56.980 0.000 0.000 0.000   336 0.000
MQGQH7 25/06/2015 Call 56.990 24.845 24.845 0.000   655 24.845
MQGQI7 25/06/2015 Put 56.990 0.000 0.000 0.000   76 0.000
MQGVO9 25/06/2015 Call 57.960 23.875 23.875 0.000   0 23.875
MQGVP9 25/06/2015 Put 57.960 0.000 0.000 0.000   198 0.000
MQGVW7 25/06/2015 Call 57.970 23.865 23.865 0.000   0 23.865
MQGVX7 25/06/2015 Put 57.970 0.000 0.000 0.000   350 0.000
MQGMS7 25/06/2015 Call 58.940 22.900 22.900 0.000   0 22.900
MQGMT7 25/06/2015 Put 58.940 0.000 0.000 0.000   950 0.000
MQGVZ7 25/06/2015 Call 58.950 22.890 22.890 0.000   75 22.890
MQGVY7 25/06/2015 Put 58.950 0.000 0.000 0.000   0 0.000
MQGVW9 25/06/2015 Call 59.920 21.920 21.920 0.000   12 21.920
MQGVX9 25/06/2015 Put 59.920 0.000 0.000 0.000   225 0.000
MQGW17 25/06/2015 Call 59.930 21.910 21.910 0.000   40 21.910
MQGW27 25/06/2015 Put 59.930 0.000 0.000 0.000   115 0.000
MQGTF7 25/06/2015 Call 60.900 20.940 20.940 0.000   5 20.940
MQGTG7 25/06/2015 Put 60.900 0.000 0.000 0.000   320 0.000
MQGVU9 25/06/2015 Call 61.890 19.955 19.955 0.000   0 19.955
MQGVV9 25/06/2015 Put 61.890 0.000 0.000 0.000   770 0.000
MQGYG7 25/06/2015 Call 62.870 18.975 18.975 0.000   0 18.975
MQGYH7 25/06/2015 Put 62.870 0.001 0.001 0.000   122 0.001
MQGEH8 25/06/2015 Call 62.880 18.970 18.970 0.000   92 18.970
MQGEI8 25/06/2015 Put 62.880 0.001 0.001 0.000   40 0.001
MQGVS9 25/06/2015 Call 63.850 18.000 18.000 0.000   0 18.000
MQGVT9 25/06/2015 Put 63.850 0.001 0.001 0.000   153 0.001
MQGEK8 25/06/2015 Call 63.860 17.990 17.990 0.000   16 17.990
MQGEJ8 25/06/2015 Put 63.860 0.001 0.001 0.000   0 0.001
MQGU28 25/06/2015 Call 64.830 17.025 17.025 0.000   10 17.025
MQGU38 25/06/2015 Put 64.830 0.003 0.003 0.000   110 0.003
MQGEL8 25/06/2015 Call 64.840 17.015 17.015 0.000   57 17.015
MQGEM8 25/06/2015 Put 64.840 0.003 0.003 0.000   250 0.003
MQGVQ9 25/06/2015 Call 65.820 16.045 16.045 0.000   0 16.045
MQGVR9 25/06/2015 Put 65.820 0.005 0.005 0.000   336 0.005
MQGFO9 25/06/2015 Call 66.800 15.070 15.070 0.000   0 15.070
MQGFP9 25/06/2015 Put 66.800 0.008 0.008 0.000   137 0.008
MQGL78 25/06/2015 Call 66.810 15.060 15.060 0.000   15 15.060
MQGL88 25/06/2015 Put 66.810 0.009 0.009 0.000   190 0.009
MQGWI9 25/06/2015 Call 67.780 14.100 14.100 0.000   0 14.100
MQGWJ9 25/06/2015 Put 67.780 0.015 0.015 0.000   550 0.015
MQGL99 25/06/2015 Call 68.760 13.135 13.135 0.000   0 13.135
MQGLA9 25/06/2015 Put 68.760 0.025 0.025 0.000   325 0.025
MQGLC8 25/06/2015 Call 68.770 13.125 13.125 0.000   230 13.125
MQGLB8 25/06/2015 Put 68.770 0.025 0.025 0.000   159 0.025
MQGGN7 25/06/2015 Call 69.750 12.160 12.160 0.000   0 12.160
MQGGM7 25/06/2015 Put 69.750 0.035 0.035 0.000   300 0.035
MQGKE8 25/06/2015 Call 69.760 12.155 12.155 0.000   40 12.155
MQGKF8 25/06/2015 Put 69.760 0.035 0.035 0.000   915 0.035
MQGGS7 25/06/2015 Call 70.730 11.200 11.200 0.000   20 11.200
MQGGT7 25/06/2015 Put 70.730 0.055 0.055 0.000   393 0.055
MQGKH8 25/06/2015 Call 70.740 11.195 11.195 0.000   270 11.195
MQGKG8 25/06/2015 Put 70.740 0.055 0.055 0.000   170 0.055
MQGIG8 25/06/2015 Call 71.710 10.250 10.250 0.000   0 10.250
MQGIH8 25/06/2015 Put 71.710 0.075 0.075 0.000   597 0.075
MQGQG8 25/06/2015 Call 71.720 10.240 10.240 0.000   107 10.240
MQGQH8 25/06/2015 Put 71.720 0.080 0.080 0.000 100 550 0.080
MQGGV7 25/06/2015 Call 72.690 9.305 9.305 0.000   0 9.305
MQGGU7 25/06/2015 Put 72.690 0.110 0.110 0.000 20 259 0.110
MQGVY8 25/06/2015 Call 72.700 9.295 9.295 0.000   179 9.295
MQGVX8 25/06/2015 Put 72.700 0.110 0.110 0.000 240 276 0.110
MQGJN8 25/06/2015 Call 73.670 8.370 8.370 0.000   0 8.370
MQGJO8 25/06/2015 Put 73.670 0.150 0.150 0.190 60 1,551 0.150
MQGVZ8 25/06/2015 Call 73.680 8.360 8.360 0.000   21 8.360
MQGW18 25/06/2015 Put 73.680 0.150 0.150 0.150 200 405 0.150
MQGKS8 25/06/2015 Call 74.660 7.440 7.440 0.000   0 7.440
MQGKV8 25/06/2015 Put 74.660 0.205 0.205 0.000   569 0.205
MQGN68 25/06/2015 Call 74.670 7.430 7.430 0.000   191 7.430
MQGN78 25/06/2015 Put 74.670 0.205 0.205 0.000 20 580 0.205
MQGLH8 25/06/2015 Call 75.640 6.535 6.535 0.000   0 6.535
MQGLI8 25/06/2015 Put 75.640 0.270 0.270 0.000   1,981 0.270
MQGN98 25/06/2015 Call 75.650 6.525 6.525 0.000   642 6.525
MQGN88 25/06/2015 Put 75.650 0.275 0.275 0.000   280 0.275
MQGMD8 25/06/2015 Call 76.620 5.645 5.645 0.000   0 5.645
MQGME8 25/06/2015 Put 76.620 0.365 0.365 0.000   252 0.365
MQGNK8 25/06/2015 Call 76.630 5.640 5.640 0.000   2,213 5.640
MQGNL8 25/06/2015 Put 76.630 0.370 0.370 0.400 230 1,019 0.370
MQGMF8 25/06/2015 Call 77.600 4.800 4.800 0.000   690 4.800
MQGMG8 25/06/2015 Put 77.600 0.495 0.495 0.450 200 674 0.495
MQGLY9 25/06/2015 Call 77.610 4.790 4.790 0.000 50 1,737 4.790
MQGLZ9 25/06/2015 Put 77.610 0.495 0.495 0.515 10 2,750 0.495
MQGP38 25/06/2015 Call 78.590 3.980 3.980 0.000   76 3.980
MQGP48 25/06/2015 Put 78.590 0.665 0.665 0.620 100 809 0.665
MQGRM8 25/06/2015 Call 79.570 3.225 3.225 0.000   110 3.225
MQGRN8 25/06/2015 Put 79.570 0.895 0.895 0.980 344 698 0.895
MQGPY9 25/06/2015 Call 80.000 2.910 2.910 0.000   150 2.910
MQGPX9 25/06/2015 Put 80.000 1.010 1.010 1.050 185 391 1.010
MQGPV9 25/06/2015 Call 80.010 2.905 2.905 0.000   345 2.905
MQGPW9 25/06/2015 Put 80.010 1.015 1.015 0.000   130 1.015
MQGUA8 25/06/2015 Call 80.550 2.535 2.535 2.625 10 351 2.535
MQGUB8 25/06/2015 Put 80.550 1.195 1.195 0.000 100 568 1.195
MQGV68 25/06/2015 Call 80.560 2.525 2.525 2.620 118 964 2.525
MQGV58 25/06/2015 Put 80.560 1.195 1.195 0.000   354 1.195
MQGUC8 25/06/2015 Call 81.530 1.925 1.925 2.030 310 973 1.925
MQGUD8 25/06/2015 Put 81.530 1.585 1.585 0.000   1,192 1.585
MQGPQ9 25/06/2015 Call 81.540 1.920 1.920 0.000   175 1.920
MQGPP9 25/06/2015 Put 81.540 1.580 1.580 0.000 100 410 1.580
MQGVJ8 25/06/2015 Call 82.520 1.405 1.405 1.350 631 1,786 1.405
MQGVK8 25/06/2015 Put 82.520 2.070 2.070 0.000   126 2.070
MQGPR9 25/06/2015 Call 82.530 1.400 1.400 0.000 100 1,530 1.400
MQGPS9 25/06/2015 Put 82.530 2.065 2.065 0.000   1,300 2.065
MQGWG8 25/06/2015 Call 83.500 0.985 0.985 0.950 171 2,928 0.985
MQGWH8 25/06/2015 Put 83.500 2.650 2.650 0.000   15 2.650
MQGPU9 25/06/2015 Call 83.510 0.985 0.985 0.000   131 0.985
MQGPT9 25/06/2015 Put 83.510 2.645 2.645 0.000   0 2.645
MQGY68 25/06/2015 Call 84.480 0.670 0.670 0.690 506 2,408 0.670
MQGY78 25/06/2015 Put 84.480 3.325 3.325 0.000   49 3.325
MQGZ68 25/06/2015 Call 85.460 0.435 0.435 0.000 100 788 0.435
MQGZ78 25/06/2015 Put 85.460 4.085 4.085 0.000   0 4.085
MQGZS8 25/06/2015 Call 85.470 0.430 0.430 0.360 406 2,457 0.430
MQGZT8 25/06/2015 Put 85.470 4.060 4.060 0.000   148 4.060
MQGCP9 25/06/2015 Call 86.450 0.270 0.270 0.260 250 745 0.270
MQGCQ9 25/06/2015 Put 86.450 4.915 4.915 0.000   0 4.915
MQGDY9 25/06/2015 Call 87.430 0.165 0.165 0.135 310 1,766 0.165
MQGDZ9 25/06/2015 Put 87.430 5.790 5.790 0.000   0 5.790
MQGF19 25/06/2015 Call 88.410 0.100 0.100 0.000   360 0.100
MQGF29 25/06/2015 Put 88.410 6.710 6.710 0.000   0 6.710
MQGGR9 25/06/2015 Call 89.390 0.060 0.060 0.000   533 0.060
MQGGS9 25/06/2015 Put 89.390 7.660 7.660 0.000   0 7.660
MQGK69 25/06/2015 Call 90.370 0.035 0.035 0.000   50 0.035
MQGK79 25/06/2015 Put 90.370 8.630 8.630 0.000   0 8.630
MQGK39 30/07/2015 Call 0.010 82.090 82.090 0.000   0 82.090
MQGZW8 30/07/2015 Call 40.010 41.885 41.885 0.000   0 41.885
MQGZX8 30/07/2015 Put 40.010 0.000 0.000 0.000   0 0.000
MQGMQ9 30/07/2015 Call 44.510 37.400 37.400 0.000   100 37.400
MQGMP9 30/07/2015 Put 44.510 0.000 0.000 0.000   0 0.000
MQGQF9 30/07/2015 Call 45.010 36.900 36.900 0.000   0 36.900
MQGQE9 30/07/2015 Put 45.010 0.000 0.000 0.000   0 0.000
MQGQ99 30/07/2015 Call 48.510 33.415 33.415 0.000   0 33.415
MQGQ89 30/07/2015 Put 48.510 0.000 0.000 0.000   0 0.000
MQGNK9 30/07/2015 Call 49.010 32.915 32.915 0.000   250 32.915
MQGNL9 30/07/2015 Put 49.010 0.000 0.000 0.000   0 0.000
MQGNN9 30/07/2015 Call 49.510 32.420 32.420 0.000   0 32.420
MQGNM9 30/07/2015 Put 49.510 0.000 0.000 0.000   0 0.000
MQGNO9 30/07/2015 Call 50.010 31.920 31.920 0.000   440 31.920
MQGNP9 30/07/2015 Put 50.010 0.000 0.000 0.000   0 0.000
MQGQA9 30/07/2015 Call 51.010 30.925 30.925 0.000   130 30.925
MQGQB9 30/07/2015 Put 51.010 0.001 0.001 0.000   0 0.001
MQGQD9 30/07/2015 Call 52.010 29.930 29.930 0.000   0 29.930
MQGQC9 30/07/2015 Put 52.010 0.001 0.001 0.000   0 0.001
MQGIQ9 30/07/2015 Call 54.010 27.940 27.940 0.000   62 27.940
MQGIP9 30/07/2015 Put 54.010 0.004 0.004 0.000   0 0.004
MQGDW8 30/07/2015 Call 55.000 26.955 26.955 0.000   0 26.955
MQGDX8 30/07/2015 Put 55.000 0.005 0.005 0.000   100 0.005
MQGIN9 30/07/2015 Call 55.010 26.945 26.945 0.000   0 26.945
MQGIO9 30/07/2015 Put 55.010 0.006 0.006 0.000   0 0.006
MQGDY8 30/07/2015 Call 56.000 25.955 25.955 0.000   60 25.955
MQGDZ8 30/07/2015 Put 56.000 0.008 0.008 0.000   0 0.008
MQGE18 30/07/2015 Call 57.000 24.960 24.960 0.000   0 24.960
MQGE28 30/07/2015 Put 57.000 0.010 0.010 0.000   10 0.010
MQGE38 30/07/2015 Call 58.000 23.970 23.970 0.000   0 23.970
MQGE48 30/07/2015 Put 58.000 0.020 0.020 0.000   1 0.020
MQGMU9 30/07/2015 Call 58.010 23.960 23.960 0.000   0 23.960
MQGMT9 30/07/2015 Put 58.010 0.020 0.020 0.000   0 0.020
MQGDO8 30/07/2015 Call 59.000 22.980 22.980 0.000   0 22.980
MQGDP8 30/07/2015 Put 59.000 0.025 0.025 0.000   33 0.025
MQGMR9 30/07/2015 Call 59.010 22.970 22.970 0.000   25 22.970
MQGMS9 30/07/2015 Put 59.010 0.025 0.025 0.000   0 0.025
MQGDM8 30/07/2015 Call 60.000 21.995 21.995 0.000   0 21.995
MQGDN8 30/07/2015 Put 60.000 0.035 0.035 0.000   0 0.035
MQGMV9 30/07/2015 Call 60.010 21.990 21.990 0.000   0 21.990
MQGMW9 30/07/2015 Put 60.010 0.040 0.040 0.000   0 0.040
MQGDK8 30/07/2015 Call 61.000 21.015 21.015 0.000   0 21.015
MQGDL8 30/07/2015 Put 61.000 0.050 0.050 0.000   37 0.050
MQGD88 30/07/2015 Call 62.000 20.035 20.035 0.000   0 20.035
MQGD98 30/07/2015 Put 62.000 0.070 0.070 0.000   1 0.070
MQGN69 30/07/2015 Call 62.010 20.025 20.025 0.000   0 20.025
MQGN79 30/07/2015 Put 62.010 0.070 0.070 0.000   0 0.070
MQGD68 30/07/2015 Call 63.000 19.055 19.055 0.000   0 19.055
MQGD78 30/07/2015 Put 63.000 0.090 0.090 0.000   35 0.090
MQGN99 30/07/2015 Call 63.010 19.045 19.045 0.000   120 19.045
MQGN89 30/07/2015 Put 63.010 0.090 0.090 0.000   0 0.090
MQGD48 30/07/2015 Call 64.000 18.080 18.080 0.000   0 18.080
MQGD58 30/07/2015 Put 64.000 0.115 0.115 0.000   1 0.115
MQGV88 30/07/2015 Call 64.010 18.070 18.070 0.000   5 18.070
MQGV78 30/07/2015 Put 64.010 0.115 0.115 0.000   100 0.115
MQGCZ8 30/07/2015 Call 65.000 17.100 17.100 0.000   0 17.100
MQGD18 30/07/2015 Put 65.000 0.140 0.140 0.000   0 0.140
MQGV98 30/07/2015 Call 65.010 17.095 17.095 0.000   0 17.095
MQGVA8 30/07/2015 Put 65.010 0.140 0.140 0.000   12 0.140
MQGD28 30/07/2015 Call 66.000 16.130 16.130 0.000   0 16.130
MQGD38 30/07/2015 Put 66.000 0.170 0.170 0.000   65 0.170
MQGVC8 30/07/2015 Call 66.010 16.120 16.120 0.000   0 16.120
MQGVB8 30/07/2015 Put 66.010 0.170 0.170 0.000   0 0.170
MQGDS8 30/07/2015 Call 67.000 15.160 15.160 0.000   0 15.160
MQGDT8 30/07/2015 Put 67.000 0.200 0.200 0.000   27 0.200
MQGVD8 30/07/2015 Call 67.010 15.155 15.155 0.000   0 15.155
MQGVE8 30/07/2015 Put 67.010 0.205 0.205 0.000   105 0.205
MQGDU8 30/07/2015 Call 68.000 14.200 14.200 0.000   0 14.200
MQGDV8 30/07/2015 Put 68.000 0.240 0.240 0.255 44 44 0.240
MQGVF8 30/07/2015 Call 68.010 14.190 14.190 0.000   14 14.190
MQGVG8 30/07/2015 Put 68.010 0.240 0.240 0.250 30 80 0.240
MQGDQ8 30/07/2015 Call 69.000 13.250 13.250 0.000   0 13.250
MQGDR8 30/07/2015 Put 69.000 0.280 0.280 0.000   260 0.280
MQGFN8 30/07/2015 Call 70.000 12.300 12.300 0.000   0 12.300
MQGFO8 30/07/2015 Put 70.000 0.325 0.325 0.000   53 0.325
MQGFP8 30/07/2015 Call 71.000 11.365 11.365 0.000   0 11.365
MQGFQ8 30/07/2015 Put 71.000 0.385 0.385 0.000   204 0.385
MQGNR9 30/07/2015 Call 71.010 11.355 11.355 0.000   100 11.355
MQGNQ9 30/07/2015 Put 71.010 0.380 0.380 0.000   0 0.380
MQGII8 30/07/2015 Call 72.000 10.440 10.440 0.000   0 10.440
MQGIJ8 30/07/2015 Put 72.000 0.445 0.445 0.000   4,736 0.445
MQGI99 30/07/2015 Call 72.010 10.435 10.435 0.000   20 10.435
MQGI89 30/07/2015 Put 72.010 0.445 0.445 0.415 10 70 0.445
MQGJR8 30/07/2015 Call 73.000 9.535 9.535 0.000   0 9.535
MQGJS8 30/07/2015 Put 73.000 0.530 0.530 0.500 5 11 0.530
MQGNS9 30/07/2015 Call 73.010 9.525 9.525 0.000   0 9.525
MQGNT9 30/07/2015 Put 73.010 0.525 0.525 0.000   50 0.525
MQGJP8 30/07/2015 Call 74.000 8.640 8.640 0.000   0 8.640
MQGJQ8 30/07/2015 Put 74.000 0.625 0.625 0.000   28 0.625
MQGC29 30/07/2015 Call 74.010 8.635 8.635 0.000   130 8.635
MQGC39 30/07/2015 Put 74.010 0.625 0.625 0.000 100 336 0.625
MQGKW8 30/07/2015 Call 75.000 7.775 7.775 0.000   0 7.775
MQGKX8 30/07/2015 Put 75.000 0.750 0.750 0.000   19 0.750
MQGIR9 30/07/2015 Call 75.010 7.760 7.760 0.000   4 7.760
MQGIS9 30/07/2015 Put 75.010 0.745 0.745 0.000   200 0.745
MQGMH8 30/07/2015 Call 76.000 6.925 6.925 0.000 10 10 6.925
MQGMI8 30/07/2015 Put 76.000 0.900 0.900 0.000   5 0.900
MQGIU9 30/07/2015 Call 76.010 6.915 6.915 0.000   0 6.915
MQGIT9 30/07/2015 Put 76.010 0.895 0.895 0.000   195 0.895
MQGML8 30/07/2015 Call 77.000 6.110 6.110 0.000   102 6.110
MQGMM8 30/07/2015 Put 77.000 1.080 1.080 1.110 12 350 1.080
MQGIV9 30/07/2015 Call 77.010 6.100 6.100 0.000   0 6.100
MQGIW9 30/07/2015 Put 77.010 1.075 1.075 0.000   63 1.075
MQGMJ8 30/07/2015 Call 78.000 5.335 5.335 0.000   10 5.335
MQGMK8 30/07/2015 Put 78.000 1.305 1.305 1.250 28 400 1.305
MQGQL9 30/07/2015 Call 78.010 5.320 5.320 0.000   0 5.320
MQGQK9 30/07/2015 Put 78.010 1.295 1.295 0.000 100 330 1.295
MQGP58 30/07/2015 Call 79.000 4.590 4.590 0.000 10 160 4.590
MQGP68 30/07/2015 Put 79.000 1.560 1.560 0.000   55 1.560
MQGQM9 30/07/2015 Call 79.010 4.585 4.585 0.000   0 4.585
MQGQN9 30/07/2015 Put 79.010 1.560 1.560 0.000   0 1.560
MQGTD8 30/07/2015 Call 80.000 3.910 3.910 0.000   260 3.910
MQGTE8 30/07/2015 Put 80.000 1.885 1.885 0.000   230 1.885
MQGIG9 30/07/2015 Call 80.010 3.900 3.900 0.000   45 3.900
MQGIF9 30/07/2015 Put 80.010 1.875 1.875 0.000   80 1.875
MQGUG8 30/07/2015 Call 81.000 3.285 3.285 3.250 20 300 3.285
MQGUH8 30/07/2015 Put 81.000 2.260 2.260 0.000   1,050 2.260
MQGIH9 30/07/2015 Call 81.010 3.270 3.270 0.000   275 3.270
MQGII9 30/07/2015 Put 81.010 2.245 2.245 0.000   0 2.245
MQGUE8 30/07/2015 Call 82.000 2.710 2.710 0.000   392 2.710
MQGUF8 30/07/2015 Put 82.000 2.695 2.695 0.000   0 2.695
MQGQI9 30/07/2015 Call 82.010 2.700 2.700 0.000 100 330 2.700
MQGQJ9 30/07/2015 Put 82.010 2.675 2.675 0.000   0 2.675
MQGWI8 30/07/2015 Call 83.000 2.200 2.200 2.180 20 435 2.200
MQGWJ8 30/07/2015 Put 83.000 3.190 3.190 0.000   50 3.190
MQGQP9 30/07/2015 Call 83.010 2.195 2.195 0.000 10 10 2.195
MQGQO9 30/07/2015 Put 83.010 3.170 3.170 0.000   0 3.170
MQGWK8 30/07/2015 Call 84.000 1.765 1.765 0.000   879 1.765
MQGWL8 30/07/2015 Put 84.000 3.765 3.765 0.000   0 3.765
MQGQQ9 30/07/2015 Call 84.010 1.755 1.755 0.000   0 1.755
MQGQR9 30/07/2015 Put 84.010 3.735 3.735 0.000   0 3.735
MQGY88 30/07/2015 Call 85.000 1.390 1.390 0.000   967 1.390
MQGY98 30/07/2015 Put 85.000 4.405 4.405 0.000   0 4.405
MQGIL9 30/07/2015 Call 85.010 1.380 1.380 0.000   70 1.380
MQGIM9 30/07/2015 Put 85.010 4.360 4.360 0.000   50 4.360
MQGZM8 30/07/2015 Call 86.000 1.070 1.070 1.060 10 54 1.070
MQGZN8 30/07/2015 Put 86.000 5.105 5.105 0.000   0 5.105
MQGIK9 30/07/2015 Call 86.010 1.065 1.065 0.000 100 650 1.065
MQGIJ9 30/07/2015 Put 86.010 5.050 5.050 0.000   133 5.050
MQGDM9 30/07/2015 Call 87.000 0.805 0.805 0.000   61 0.805
MQGDN9 30/07/2015 Put 87.000 5.855 5.855 0.000   0 5.855
MQGF39 30/07/2015 Call 88.000 0.605 0.605 0.000   1 0.605
MQGF49 30/07/2015 Put 88.000 6.665 6.665 0.000   0 6.665
MQGG99 30/07/2015 Call 89.000 0.450 0.450 0.480 20 293 0.450
MQGGK9 30/07/2015 Put 89.000 7.520 7.520 0.000   0 7.520
MQGK89 30/07/2015 Call 90.000 0.340 0.340 0.000   0 0.340
MQGK99 30/07/2015 Put 90.000 8.410 8.410 0.000   0 8.410
MQGKW9 30/07/2015 Call 91.000 0.285 0.285 0.000   0 0.285
MQGKX9 30/07/2015 Put 91.000 9.335 9.335 0.000   33 9.335
MQGRU9 27/08/2015 Call 0.010 82.220 82.220 0.000   0 82.220
MQGN29 27/08/2015 Call 58.010 24.075 24.075 0.000   0 24.075
MQGN39 27/08/2015 Put 58.010 0.040 0.040 0.000   0 0.040
MQGN19 27/08/2015 Call 59.010 23.095 23.095 0.000   0 23.095
MQGMZ9 27/08/2015 Put 59.010 0.055 0.055 0.000   10 0.055
MQGMX9 27/08/2015 Call 60.010 22.120 22.120 0.000   0 22.120
MQGMY9 27/08/2015 Put 60.010 0.075 0.075 0.000   0 0.075
MQGSD8 27/08/2015 Call 65.000 17.365 17.365 0.000   0 17.365
MQGSE8 27/08/2015 Put 65.000 0.290 0.290 0.000   52 0.290
MQGSP8 27/08/2015 Call 66.000 16.430 16.430 0.000   0 16.430
MQGSQ8 27/08/2015 Put 66.000 0.330 0.330 0.000   77 0.330
MQGSN8 27/08/2015 Call 67.000 15.500 15.500 0.000   0 15.500
MQGSO8 27/08/2015 Put 67.000 0.370 0.370 0.000   4 0.370
MQGST8 27/08/2015 Call 68.000 14.550 14.550 0.000   0 14.550
MQGSU8 27/08/2015 Put 68.000 0.425 0.425 0.000   9 0.425
MQGSR8 27/08/2015 Call 69.000 13.595 13.595 0.000   0 13.595
MQGSS8 27/08/2015 Put 69.000 0.485 0.485 0.000   0 0.485
MQGG29 27/08/2015 Call 69.010 13.590 13.590 0.000   0 13.590
MQGG19 27/08/2015 Put 69.010 0.480 0.480 0.000   120 0.480
MQGSZ8 27/08/2015 Call 70.000 12.660 12.660 0.000   20 12.660
MQGT18 27/08/2015 Put 70.000 0.555 0.555 0.000   29 0.555
MQGG39 27/08/2015 Call 70.010 12.650 12.650 0.000   200 12.650
MQGG49 27/08/2015 Put 70.010 0.550 0.550 0.000   0 0.550
MQGT28 27/08/2015 Call 71.000 11.745 11.745 0.000   16 11.745
MQGT38 27/08/2015 Put 71.000 0.640 0.640 0.000   102 0.640
MQGSX8 27/08/2015 Call 72.000 10.840 10.840 0.000   29 10.840
MQGSY8 27/08/2015 Put 72.000 0.735 0.735 0.000   0 0.735
MQGSV8 27/08/2015 Call 73.000 9.970 9.970 0.000   0 9.970
MQGSW8 27/08/2015 Put 73.000 0.860 0.860 0.000   100 0.860
MQGC19 27/08/2015 Call 73.010 9.955 9.955 0.000   0 9.955
MQGBZ9 27/08/2015 Put 73.010 0.855 0.855 0.000   100 0.855
MQGSH8 27/08/2015 Call 74.000 9.105 9.105 0.000   61 9.105
MQGSI8 27/08/2015 Put 74.000 0.995 0.995 0.000   200 0.995
MQGBX9 27/08/2015 Call 74.010 9.100 9.100 0.000   0 9.100
MQGBY9 27/08/2015 Put 74.010 0.995 0.995 0.000   50 0.995
MQGSF8 27/08/2015 Call 75.000 8.275 8.275 0.000   0 8.275
MQGSG8 27/08/2015 Put 75.000 1.165 1.165 0.000   25 1.165
MQGSL8 27/08/2015 Call 76.000 7.460 7.460 0.000   0 7.460
MQGSM8 27/08/2015 Put 76.000 1.350 1.350 0.000   2 1.350
MQGSJ8 27/08/2015 Call 77.000 6.685 6.685 0.000   10 6.685
MQGSK8 27/08/2015 Put 77.000 1.575 1.575 0.000   5 1.575
MQGS98 27/08/2015 Call 78.000 5.935 5.935 0.000   0 5.935
MQGSA8 27/08/2015 Put 78.000 1.825 1.825 0.000   0 1.825
MQGS78 27/08/2015 Call 79.000 5.240 5.240 0.000   750 5.240
MQGS88 27/08/2015 Put 79.000 2.125 2.125 0.000   12 2.125
MQGTF8 27/08/2015 Call 80.000 4.570 4.570 4.680 30 370 4.570
MQGTM8 27/08/2015 Put 80.000 2.445 2.445 0.000   0 2.445
MQGIZ9 27/08/2015 Call 80.010 4.570 4.570 0.000   5 4.570
MQGJ19 27/08/2015 Put 80.010 2.435 2.435 0.000   50 2.435
MQGUI8 27/08/2015 Call 81.000 3.970 3.970 0.000   20 3.970
MQGUJ8 27/08/2015 Put 81.000 2.840 2.840 0.000   720 2.840
MQGJ39 27/08/2015 Call 81.010 3.960 3.960 0.000   355 3.960
MQGJ29 27/08/2015 Put 81.010 2.810 2.810 0.000   11 2.810
MQGUK8 27/08/2015 Call 82.000 3.400 3.400 3.490 23 111 3.400
MQGUL8 27/08/2015 Put 82.000 3.270 3.270 0.000   0 3.270
MQGJ49 27/08/2015 Call 82.010 3.395 3.395 0.000   105 3.395
MQGJ59 27/08/2015 Put 82.010 3.240 3.240 0.000   0 3.240
MQGWO8 27/08/2015 Call 83.000 2.895 2.895 0.000   18 2.895
MQGWP8 27/08/2015 Put 83.000 3.760 3.760 0.000   0 3.760
MQGWM8 27/08/2015 Call 84.000 2.440 2.440 0.000   10 2.440
MQGWN8 27/08/2015 Put 84.000 4.310 4.310 0.000   25 4.310
MQGYA8 27/08/2015 Call 85.000 2.015 2.015 0.000   1,308 2.015
MQGYB8 27/08/2015 Put 85.000 4.900 4.900 0.000   0 4.900
MQGZO8 27/08/2015 Call 86.000 1.670 1.670 0.000   1,075 1.670
MQGZP8 27/08/2015 Put 86.000 5.565 5.565 0.000   0 5.565
MQGDO9 27/08/2015 Call 87.000 1.360 1.360 0.000   150 1.360
MQGDP9 27/08/2015 Put 87.000 6.270 6.270 0.000   0 6.270
MQGF59 27/08/2015 Call 88.000 1.095 1.095 1.100 3 33 1.095
MQGF69 27/08/2015 Put 88.000 7.015 7.015 0.000   0 7.015
MQGGL9 27/08/2015 Call 89.000 0.890 0.890 0.000   0 0.890
MQGGM9 27/08/2015 Put 89.000 7.815 7.815 0.000   0 7.815
MQGKA9 27/08/2015 Call 90.000 0.710 0.710 0.000   10 0.710
MQGKB9 27/08/2015 Put 90.000 8.635 8.635 0.000   50 8.635
MQGKY9 27/08/2015 Call 91.000 0.575 0.575 0.000   200 0.575
MQGKZ9 27/08/2015 Put 91.000 9.475 9.475 0.000   0 9.475
MQGKF7 24/09/2015 Call 0.010 82.370 82.370 0.000   0 82.370
MQGB39 24/09/2015 Call 39.300 42.720 42.720 0.000   27 42.720
MQGB29 24/09/2015 Put 39.300 0.002 0.002 0.000   0 0.002
MQGJZ7 24/09/2015 Call 46.170 35.905 35.905 0.000   0 35.905
MQGK17 24/09/2015 Put 46.170 0.025 0.025 0.000   26 0.025
MQGXY8 24/09/2015 Call 46.180 35.895 35.895 0.000   30 35.895
MQGXW8 24/09/2015 Put 46.180 0.025 0.025 0.000   0 0.025
MQGK47 24/09/2015 Call 47.150 34.930 34.930 0.000   0 34.930
MQGK57 24/09/2015 Put 47.150 0.030 0.030 0.000   153 0.030
MQGKZ7 24/09/2015 Call 47.160 34.920 34.920 0.000   38 34.920
MQGKY7 24/09/2015 Put 47.160 0.035 0.035 0.000   0 0.035
MQGK27 24/09/2015 Call 48.130 33.960 33.960 0.000   0 33.960
MQGK37 24/09/2015 Put 48.130 0.045 0.045 0.000   0 0.045
MQGL17 24/09/2015 Call 48.140 33.950 33.950 0.000   20 33.950
MQGL27 24/09/2015 Put 48.140 0.045 0.045 0.000   200 0.045
MQGZX7 24/09/2015 Call 48.630 33.460 33.460 0.000   0 33.460
MQGZY7 24/09/2015 Put 48.630 0.050 0.050 0.000   50 0.050
MQGKA7 24/09/2015 Call 49.120 32.975 32.975 0.000   0 32.975
MQGKB7 24/09/2015 Put 49.120 0.055 0.055 0.000   0 0.055
MQGL47 24/09/2015 Call 49.130 32.965 32.965 0.000   60 32.965
MQGL37 24/09/2015 Put 49.130 0.055 0.055 0.000   0 0.055
MQGKG7 24/09/2015 Call 50.100 32.005 32.005 0.000   0 32.005
MQGKH7 24/09/2015 Put 50.100 0.070 0.070 0.000   0 0.070
MQGL57 24/09/2015 Call 50.110 31.995 31.995 0.000   26 31.995
MQGL67 24/09/2015 Put 50.110 0.070 0.070 0.000   0 0.070
MQGK67 24/09/2015 Call 51.080 31.035 31.035 0.000   0 31.035
MQGK77 24/09/2015 Put 51.080 0.085 0.085 0.000   0 0.085
MQGL87 24/09/2015 Call 51.090 31.025 31.025 0.000   46 31.025
MQGL77 24/09/2015 Put 51.090 0.085 0.085 0.000   280 0.085
MQGJF7 24/09/2015 Call 52.060 30.070 30.070 0.000   0 30.070
MQGJG7 24/09/2015 Put 52.060 0.100 0.100 0.000   0 0.100
MQGKC7 24/09/2015 Call 53.050 29.100 29.100 0.000   0 29.100
MQGKD7 24/09/2015 Put 53.050 0.110 0.110 0.000   42 0.110
MQGVK7 24/09/2015 Call 53.060 29.090 29.090 0.000   45 29.090
MQGVL7 24/09/2015 Put 53.060 0.115 0.115 0.000   10 0.115
MQGJJ7 24/09/2015 Call 54.030 28.140 28.140 0.000   0 28.140
MQGJK7 24/09/2015 Put 54.030 0.125 0.125 0.000   12 0.125
MQGVJ7 24/09/2015 Call 54.040 28.130 28.130 0.000   0 28.130
MQGVI7 24/09/2015 Put 54.040 0.125 0.125 0.000   0 0.125
MQGK87 24/09/2015 Call 55.010 27.180 27.180 0.000   0 27.180
MQGK97 24/09/2015 Put 55.010 0.140 0.140 0.000   63 0.140
MQGVE7 24/09/2015 Call 55.020 27.175 27.175 0.000   106 27.175
MQGVF7 24/09/2015 Put 55.020 0.140 0.140 0.000   0 0.140
MQGJ77 24/09/2015 Call 55.990 26.230 26.230 0.000   0 26.230
MQGJ87 24/09/2015 Put 55.990 0.155 0.155 0.000   144 0.155
MQGM27 24/09/2015 Call 56.980 25.265 25.265 0.000   0 25.265
MQGM37 24/09/2015 Put 56.980 0.170 0.170 0.000   512 0.170
MQGJV7 24/09/2015 Call 57.960 24.315 24.315 0.000   20 24.315
MQGJW7 24/09/2015 Put 57.960 0.195 0.195 0.000   332 0.195
MQGMU7 24/09/2015 Call 58.940 23.365 23.365 0.000   0 23.365
MQGMV7 24/09/2015 Put 58.940 0.220 0.220 0.000   10 0.220
MQGJL7 24/09/2015 Call 59.920 22.420 22.420 0.000   0 22.420
MQGJM7 24/09/2015 Put 59.920 0.250 0.250 0.000   44 0.250
MQGTH7 24/09/2015 Call 60.900 21.480 21.480 0.000   0 21.480
MQGTI7 24/09/2015 Put 60.900 0.275 0.275 0.000   50 0.275
MQGJX7 24/09/2015 Call 61.890 20.530 20.530 0.000   0 20.530
MQGJY7 24/09/2015 Put 61.890 0.315 0.315 0.000   0 0.315
MQGYI7 24/09/2015 Call 62.870 19.595 19.595 0.000   0 19.595
MQGYJ7 24/09/2015 Put 62.870 0.350 0.350 0.000   0 0.350
MQGJH7 24/09/2015 Call 63.850 18.670 18.670 0.000   0 18.670
MQGJI7 24/09/2015 Put 63.850 0.390 0.390 0.000   0 0.390
MQGT58 24/09/2015 Call 63.860 18.660 18.660 0.000   60 18.660
MQGT68 24/09/2015 Put 63.860 0.390 0.390 0.000   10 0.390
MQGU48 24/09/2015 Call 64.830 17.740 17.740 0.000   0 17.740
MQGU58 24/09/2015 Put 64.830 0.435 0.435 0.000   112 0.435
MQGT88 24/09/2015 Call 64.840 17.735 17.735 0.000   200 17.735
MQGT78 24/09/2015 Put 64.840 0.435 0.435 0.000   15 0.435
MQGJ97 24/09/2015 Call 65.820 16.815 16.815 0.000   0 16.815
MQGJA7 24/09/2015 Put 65.820 0.490 0.490 0.470 50 55 0.490
MQGFQ9 24/09/2015 Call 66.800 15.905 15.905 0.000   0 15.905
MQGFR9 24/09/2015 Put 66.800 0.550 0.550 0.000   0 0.550
MQGPU7 24/09/2015 Call 67.780 14.995 14.995 0.000   0 14.995
MQGPV7 24/09/2015 Put 67.780 0.610 0.610 0.000   0 0.610
MQGLH9 24/09/2015 Call 68.760 14.110 14.110 0.000   0 14.110
MQGLI9 24/09/2015 Put 68.760 0.695 0.695 0.000   5 0.695
MQGGN8 24/09/2015 Call 69.260 13.655 13.655 0.000   15 13.655
MQGGM8 24/09/2015 Put 69.260 0.730 0.730 0.000   20 0.730
MQGEP8 24/09/2015 Call 69.750 13.220 13.220 0.000   0 13.220
MQGEQ8 24/09/2015 Put 69.750 0.780 0.780 0.000   230 0.780
MQGFR8 24/09/2015 Call 70.730 12.335 12.335 0.000   0 12.335
MQGFS8 24/09/2015 Put 70.730 0.875 0.875 0.000   40 0.875
MQGGO8 24/09/2015 Call 70.740 12.335 12.335 0.000   169 12.335
MQGGP8 24/09/2015 Put 70.740 0.875 0.875 0.000   460 0.875
MQGIK8 24/09/2015 Call 71.710 11.495 11.495 0.000   0 11.495
MQGIL8 24/09/2015 Put 71.710 1.000 1.000 0.000   24 1.000
MQGGR8 24/09/2015 Call 71.720 11.480 11.480 0.000   776 11.480
MQGGQ8 24/09/2015 Put 71.720 0.990 0.990 0.000   590 0.990
MQGIQ8 24/09/2015 Call 72.690 10.655 10.655 0.000   109 10.655
MQGIR8 24/09/2015 Put 72.690 1.130 1.130 0.000   2,000 1.130
MQGJT8 24/09/2015 Call 73.670 9.835 9.835 0.000   0 9.835
MQGJU8 24/09/2015 Put 73.670 1.285 1.285 0.000   10 1.285
MQGKY8 24/09/2015 Call 74.660 9.040 9.040 0.000   20 9.040
MQGKZ8 24/09/2015 Put 74.660 1.460 1.460 0.000   3 1.460
MQGLJ8 24/09/2015 Call 75.640 8.255 8.255 0.000   0 8.255
MQGLK8 24/09/2015 Put 75.640 1.650 1.650 0.000   0 1.650
MQGMP8 24/09/2015 Call 76.620 7.525 7.525 0.000   18 7.525
MQGMQ8 24/09/2015 Put 76.620 1.880 1.880 0.000   10 1.880
MQGMN8 24/09/2015 Call 77.600 6.795 6.795 0.000   7 6.795
MQGMO8 24/09/2015 Put 77.600 2.120 2.120 0.000   10 2.120
MQGP78 24/09/2015 Call 78.590 6.115 6.115 0.000   583 6.115
MQGP88 24/09/2015 Put 78.590 2.420 2.420 0.000   0 2.420
MQGPM7 24/09/2015 Call 78.600 6.100 6.100 0.000   27 6.100
MQGPN7 24/09/2015 Put 78.600 2.395 2.395 0.000   25 2.395
MQGRO8 24/09/2015 Call 79.570 5.455 5.455 0.000   65 5.455
MQGRP8 24/09/2015 Put 79.570 2.730 2.730 0.000   2 2.730
MQGUM8 24/09/2015 Call 80.550 4.850 4.850 0.000   34 4.850
MQGUN8 24/09/2015 Put 80.550 3.105 3.105 0.000   20 3.105
MQGUO8 24/09/2015 Call 81.530 4.270 4.270 0.000   12 4.270
MQGUP8 24/09/2015 Put 81.530 3.500 3.500 0.000   30 3.500
MQGVL8 24/09/2015 Call 82.520 3.740 3.740 0.000   50 3.740
MQGVM8 24/09/2015 Put 82.520 3.965 3.965 0.000   0 3.965
MQGFZ9 24/09/2015 Call 82.530 3.730 3.730 0.000   0 3.730
MQGFY9 24/09/2015 Put 82.530 3.910 3.910 0.000   3 3.910
MQGWQ8 24/09/2015 Call 83.500 3.245 3.245 0.000   5 3.245
MQGWR8 24/09/2015 Put 83.500 4.450 4.450 0.000   0 4.450
MQGYC8 24/09/2015 Call 84.480 2.815 2.815 0.000   2 2.815
MQGYD8 24/09/2015 Put 84.480 5.005 5.005 0.000   0 5.005
MQGZ88 24/09/2015 Call 85.460 2.405 2.405 0.000   0 2.405
MQGZ98 24/09/2015 Put 85.460 5.585 5.585 0.000   0 5.585
MQGCR9 24/09/2015 Call 86.450 2.060 2.060 0.000   100 2.060
MQGCS9 24/09/2015 Put 86.450 6.245 6.245 0.000   0 6.245
MQGE19 24/09/2015 Call 87.430 1.735 1.735 0.000   0 1.735
MQGE29 24/09/2015 Put 87.430 6.920 6.920 0.000   0 6.920
MQGF79 24/09/2015 Call 88.410 1.480 1.480 0.000   22 1.480
MQGF89 24/09/2015 Put 88.410 7.660 7.660 0.000   0 7.660
MQGGT9 24/09/2015 Call 89.390 1.235 1.235 0.000   0 1.235
MQGGU9 24/09/2015 Put 89.390 8.420 8.420 0.000   0 8.420
MQGKC9 24/09/2015 Call 90.370 1.035 1.035 0.000   0 1.035
MQGKD9 24/09/2015 Put 90.370 9.225 9.225 0.000   0 9.225
MQGP39 29/10/2015 Call 53.010 29.240 29.240 0.000   131 29.240
MQGP49 29/10/2015 Put 53.010 0.010 0.010 0.000   0 0.010
MQGQ19 29/10/2015 Call 53.510 28.745 28.745 0.000   0 28.745
MQGPZ9 29/10/2015 Put 53.510 0.015 0.015 0.000   0 0.015
MQGP29 29/10/2015 Call 54.010 28.255 28.255 0.000   10 28.255
MQGP19 29/10/2015 Put 54.010 0.020 0.020 0.000   125 0.020
MQGQ29 29/10/2015 Call 54.510 27.765 27.765 0.000   0 27.765
MQGQ39 29/10/2015 Put 54.510 0.020 0.020 0.000   0 0.020
MQGNY9 29/10/2015 Call 55.010 27.275 27.275 0.000   0 27.275
MQGNZ9 29/10/2015 Put 55.010 0.025 0.025 0.000   0 0.025
MQGQ59 29/10/2015 Call 55.510 26.785 26.785 0.000   0 26.785
MQGQ49 29/10/2015 Put 55.510 0.030 0.030 0.000   0 0.030
MQGNX9 29/10/2015 Call 56.010 26.295 26.295 0.000   0 26.295
MQGNW9 29/10/2015 Put 56.010 0.035 0.035 0.000   0 0.035
MQGQ69 29/10/2015 Call 56.510 25.805 25.805 0.000   0 25.805
MQGQ79 29/10/2015 Put 56.510 0.040 0.040 0.000   0 0.040
MQGN49 29/10/2015 Call 58.010 24.345 24.345 0.000   73 24.345
MQGN59 29/10/2015 Put 58.010 0.065 0.065 0.000   0 0.065
MQGMJ9 29/10/2015 Call 59.010 23.380 23.380 0.000   0 23.380
MQGMK9 29/10/2015 Put 59.010 0.090 0.090 0.000   0 0.090
MQGMM9 29/10/2015 Call 60.010 22.420 22.420 0.000   35 22.420
MQGML9 29/10/2015 Put 60.010 0.120 0.120 0.000   0 0.120
MQGMN9 29/10/2015 Call 61.010 21.465 21.465 0.000   100 21.465
MQGMO9 29/10/2015 Put 61.010 0.155 0.155 0.000   0 0.155
MQGM19 29/10/2015 Call 65.010 17.760 17.760 0.000   0 17.760
MQGM29 29/10/2015 Put 65.010 0.400 0.400 0.000   140 0.400
MQGM39 29/10/2015 Call 66.010 16.865 16.865 0.000   49 16.865
MQGM49 29/10/2015 Put 66.010 0.495 0.495 0.000   0 0.495
MQGM69 29/10/2015 Call 67.010 15.990 15.990 0.000   10 15.990
MQGM59 29/10/2015 Put 67.010 0.605 0.605 0.000   0 0.605
MQGNU9 29/10/2015 Call 70.000 13.485 13.485 0.000   0 13.485
MQGNV9 29/10/2015 Put 70.000 1.060 1.060 0.000   48 1.060
MQGM79 29/10/2015 Call 71.000 12.615 12.615 0.000   0 12.615
MQGM89 29/10/2015 Put 71.000 1.190 1.190 0.000   12 1.190
MQGLD9 29/10/2015 Call 72.000 11.755 11.755 0.000   0 11.755
MQGLE9 29/10/2015 Put 72.000 1.335 1.335 0.000   60 1.335
MQGL79 29/10/2015 Call 73.000 10.935 10.935 0.000   0 10.935
MQGL89 29/10/2015 Put 73.000 1.525 1.525 0.000   0 1.525
MQGLB9 29/10/2015 Call 74.000 10.125 10.125 0.000   0 10.125
MQGLC9 29/10/2015 Put 74.000 1.715 1.715 0.000   0 1.715
MQGJK9 29/10/2015 Call 75.000 9.335 9.335 0.000   0 9.335
MQGJL9 29/10/2015 Put 75.000 1.925 1.925 0.000   30 1.925
MQGJM9 29/10/2015 Call 76.000 8.585 8.585 0.000   0 8.585
MQGJN9 29/10/2015 Put 76.000 2.170 2.170 0.000   0 2.170
MQGJI9 29/10/2015 Call 77.000 7.830 7.830 0.000   40 7.830
MQGJJ9 29/10/2015 Put 77.000 2.415 2.415 0.000   50 2.415
MQGJE9 29/10/2015 Call 78.000 7.135 7.135 0.000   40 7.135
MQGJH9 29/10/2015 Put 78.000 2.725 2.725 0.000   40 2.725
MQGJQ9 29/10/2015 Call 79.000 6.450 6.450 0.000   10 6.450
MQGJR9 29/10/2015 Put 79.000 3.045 3.045 0.000   0 3.045
MQGJS9 29/10/2015 Call 80.000 5.800 5.800 0.000   0 5.800
MQGJT9 29/10/2015 Put 80.000 3.410 3.410 0.000   0 3.410
MQGJU9 29/10/2015 Call 81.000 5.200 5.200 0.000   0 5.200
MQGJV9 29/10/2015 Put 81.000 3.815 3.815 0.000   0 3.815
MQGJY9 29/10/2015 Call 82.000 4.625 4.625 0.000   5 4.625
MQGJZ9 29/10/2015 Put 82.000 4.245 4.245 0.000   0 4.245
MQGK19 29/10/2015 Call 83.000 4.125 4.125 0.000   0 4.125
MQGK29 29/10/2015 Put 83.000 4.740 4.740 0.000   0 4.740
MQGJO9 29/10/2015 Call 84.000 3.640 3.640 0.000   0 3.640
MQGJP9 29/10/2015 Put 84.000 5.245 5.245 0.000   0 5.245
MQGJW9 29/10/2015 Call 85.000 3.235 3.235 0.000   4 3.235
MQGJX9 29/10/2015 Put 85.000 5.825 5.825 0.000   0 5.825
MQGJA9 29/10/2015 Call 86.000 2.835 2.835 0.000   0 2.835
MQGJB9 29/10/2015 Put 86.000 6.415 6.415 0.000   0 6.415
MQGJC9 29/10/2015 Call 87.000 2.495 2.495 0.000   0 2.495
MQGJD9 29/10/2015 Put 87.000 7.075 7.075 0.000   0 7.075
MQGJ89 29/10/2015 Call 88.000 2.170 2.170 0.000   0 2.170
MQGJ99 29/10/2015 Put 88.000 7.765 7.765 0.000   0 7.765
MQGJ69 29/10/2015 Call 89.000 1.880 1.880 0.000   0 1.880
MQGJ79 29/10/2015 Put 89.000 8.505 8.505 0.000   0 8.505
MQGKE9 29/10/2015 Call 90.000 1.615 1.615 0.000   0 1.615
MQGKF9 29/10/2015 Put 90.000 9.275 9.275 0.000   0 9.275
MQGL19 29/10/2015 Call 91.000 1.375 1.375 0.000   0 1.375
MQGL29 29/10/2015 Put 91.000 10.065 10.065 0.000   0 10.065
MQGP69 29/10/2015 Call 92.000 1.170 1.170 0.000   0 1.170
MQGP59 29/10/2015 Put 92.000 10.890 10.890 0.000   0 10.890
MQGP79 29/10/2015 Call 95.000 0.695 0.695 0.000   0 0.695
MQGP89 29/10/2015 Put 95.000 13.495 13.495 0.000   0 13.495
MQGPK9 29/10/2015 Call 100.000 0.270 0.270 0.000   0 0.270
MQGP99 29/10/2015 Put 100.000 18.270 18.270 0.000   0 18.270
MQGQS9 26/11/2015 Call 74.000 10.335 10.335 0.000   0 10.335
MQGQT9 26/11/2015 Put 74.000 2.325 2.325 0.000   0 2.325
MQGQU9 26/11/2015 Call 75.000 9.550 9.550 0.000   0 9.550
MQGQV9 26/11/2015 Put 75.000 2.575 2.575 0.000   0 2.575
MQGQW9 26/11/2015 Call 76.000 8.810 8.810 0.000   0 8.810
MQGQX9 26/11/2015 Put 76.000 2.880 2.880 0.000   0 2.880
MQGQY9 26/11/2015 Call 77.000 8.080 8.080 0.000   0 8.080
MQGQZ9 26/11/2015 Put 77.000 3.200 3.200 0.000   0 3.200
MQGR19 26/11/2015 Call 78.000 7.395 7.395 0.000   0 7.395
MQGR29 26/11/2015 Put 78.000 3.540 3.540 0.000   0 3.540
MQGR39 26/11/2015 Call 79.000 6.760 6.760 0.000   0 6.760
MQGR49 26/11/2015 Put 79.000 3.945 3.945 0.000   0 3.945
MQGR59 26/11/2015 Call 80.000 6.135 6.135 0.000   0 6.135
MQGR69 26/11/2015 Put 80.000 4.355 4.355 0.000   0 4.355
MQGR79 26/11/2015 Call 81.000 5.565 5.565 0.000   0 5.565
MQGR89 26/11/2015 Put 81.000 4.815 4.815 0.000   0 4.815
MQGR99 26/11/2015 Call 82.000 5.005 5.005 0.000   0 5.005
MQGRF9 26/11/2015 Put 82.000 5.300 5.300 0.000   0 5.300
MQGRG9 26/11/2015 Call 83.000 4.470 4.470 0.000   0 4.470
MQGRH9 26/11/2015 Put 83.000 5.800 5.800 0.000   0 5.800
MQGRI9 26/11/2015 Call 84.000 3.995 3.995 0.000   0 3.995
MQGRJ9 26/11/2015 Put 84.000 6.360 6.360 0.000   0 6.360
MQGRK9 26/11/2015 Call 85.000 3.535 3.535 0.000   0 3.535
MQGRL9 26/11/2015 Put 85.000 6.930 6.930 0.000   0 6.930
MQGRM9 26/11/2015 Call 86.000 3.145 3.145 0.000   0 3.145
MQGRN9 26/11/2015 Put 86.000 7.560 7.560 0.000   0 7.560
MQGRO9 26/11/2015 Call 87.000 2.770 2.770 0.000   0 2.770
MQGRP9 26/11/2015 Put 87.000 8.210 8.210 0.000   0 8.210
MQGRQ9 26/11/2015 Call 88.000 2.430 2.430 0.000   0 2.430
MQGRR9 26/11/2015 Put 88.000 8.915 8.915 0.000   0 8.915
MQGXF7 17/12/2015 Call 0.010 81.330 81.330 0.000   10 81.330
MQGS27 17/12/2015 Call 40.280 41.875 41.875 0.000   0 41.875
MQGS37 17/12/2015 Put 40.280 0.055 0.055 0.000   1,125 0.055
MQGZJ7 17/12/2015 Call 43.220 38.980 38.980 0.000   0 38.980
MQGZK7 17/12/2015 Put 43.220 0.090 0.090 0.000   600 0.090
MQGBK8 17/12/2015 Call 45.200 35.820 35.820 0.000   185 35.820
MQGBL8 17/12/2015 Put 45.200 0.115 0.115 0.000   0 0.115
MQGSB8 17/12/2015 Call 46.170 36.105 36.105 0.000   0 36.105
MQGSC8 17/12/2015 Put 46.170 0.130 0.130 0.000   0 0.130
MQGBO8 17/12/2015 Call 46.180 34.890 34.890 0.000   0 34.890
MQGBM8 17/12/2015 Put 46.180 0.130 0.130 0.000   110 0.130
MQGTK8 17/12/2015 Call 47.150 35.155 35.155 0.000   0 35.155
MQGTL8 17/12/2015 Put 47.150 0.145 0.145 0.000   0 0.145
MQGBP8 17/12/2015 Call 47.160 33.960 33.960 0.000   0 33.960
MQGBQ8 17/12/2015 Put 47.160 0.145 0.145 0.000   60 0.145
MQGXF8 17/12/2015 Call 48.130 34.205 34.205 0.000   0 34.205
MQGXG8 17/12/2015 Put 48.130 0.165 0.165 0.000   0 0.165
MQGBS8 17/12/2015 Call 48.140 33.020 33.020 0.000   0 33.020
MQGBR8 17/12/2015 Put 48.140 0.165 0.165 0.000   0 0.165
MQGB18 17/12/2015 Call 48.630 33.720 33.720 0.000   0 33.720
MQGB28 17/12/2015 Put 48.630 0.170 0.170 0.000   0 0.170
MQGZF8 17/12/2015 Call 49.120 33.240 33.240 0.000   0 33.240
MQGZG8 17/12/2015 Put 49.120 0.180 0.180 0.000   50 0.180
MQGBT8 17/12/2015 Call 49.130 32.070 32.070 0.000   84 32.070
MQGBU8 17/12/2015 Put 49.130 0.180 0.180 0.000   12 0.180
MQGWD7 17/12/2015 Call 50.100 32.285 32.285 0.000   0 32.285
MQGWE7 17/12/2015 Put 50.100 0.200 0.200 0.000   0 0.200
MQGBM9 17/12/2015 Call 51.080 31.325 31.325 0.000   0 31.325
MQGBO9 17/12/2015 Put 51.080 0.235 0.235 0.000   500 0.235
MQGWP7 17/12/2015 Call 52.060 30.370 30.370 0.000   0 30.370
MQGWQ7 17/12/2015 Put 52.060 0.270 0.270 0.000   0 0.270
MQGCO7 17/12/2015 Call 53.050 29.410 29.410 0.000   0 29.410
MQGCP7 17/12/2015 Put 53.050 0.305 0.305 0.000   150 0.305
MQGWN7 17/12/2015 Call 54.030 28.465 28.465 0.000   0 28.465
MQGWO7 17/12/2015 Put 54.030 0.340 0.340 0.000   50 0.340
MQGCQ7 17/12/2015 Call 55.010 27.525 27.525 0.000   0 27.525
MQGCR7 17/12/2015 Put 55.010 0.385 0.385 0.000   45 0.385
MQGWR7 17/12/2015 Call 55.990 26.590 26.590 0.000   0 26.590
MQGWS7 17/12/2015 Put 55.990 0.430 0.430 0.000   50 0.430
MQGFR7 17/12/2015 Call 56.980 25.645 25.645 0.000   9 25.645
MQGFS7 17/12/2015 Put 56.980 0.470 0.470 0.000   50 0.470
MQGWT7 17/12/2015 Call 57.960 24.710 24.710 0.000   0 24.710
MQGWU7 17/12/2015 Put 57.960 0.510 0.510 0.000   24 0.510
MQGLT7 17/12/2015 Call 58.940 23.780 23.780 0.000   0 23.780
MQGLS7 17/12/2015 Put 58.940 0.570 0.570 0.000   50 0.570
MQGWH7 17/12/2015 Call 59.920 22.850 22.850 0.000   0 22.850
MQGWI7 17/12/2015 Put 59.920 0.625 0.625 0.000   24 0.625
MQGR68 17/12/2015 Call 59.930 21.835 21.835 0.000   50 21.835
MQGR58 17/12/2015 Put 59.930 0.620 0.620 0.000   260 0.620
MQGTJ7 17/12/2015 Call 60.900 21.920 21.920 0.000   0 21.920
MQGTK7 17/12/2015 Put 60.900 0.685 0.685 0.000   509 0.685
MQGR78 17/12/2015 Call 60.910 20.920 20.920 0.000   0 20.920
MQGR88 17/12/2015 Put 60.910 0.680 0.680 0.000   0 0.680
MQGWF7 17/12/2015 Call 61.890 20.985 20.985 0.000   0 20.985
MQGWG7 17/12/2015 Put 61.890 0.745 0.745 0.000   250 0.745
MQGRF8 17/12/2015 Call 61.900 20.005 20.005 0.000   0 20.005
MQGR98 17/12/2015 Put 61.900 0.745 0.745 0.000   0 0.745
MQGYK7 17/12/2015 Call 62.870 20.065 20.065 0.000   0 20.065
MQGYL7 17/12/2015 Put 62.870 0.825 0.825 0.000   26 0.825
MQGRG8 17/12/2015 Call 62.880 19.105 19.105 0.000   20 19.105
MQGRH8 17/12/2015 Put 62.880 0.820 0.820 0.000   10 0.820
MQGXG7 17/12/2015 Call 63.850 19.150 19.150 0.000   0 19.150
MQGXH7 17/12/2015 Put 63.850 0.910 0.910 0.000   10 0.910
MQGRJ8 17/12/2015 Call 63.860 18.210 18.210 0.000   47 18.210
MQGRI8 17/12/2015 Put 63.860 0.900 0.900 0.000   0 0.900
MQGU68 17/12/2015 Call 64.830 18.245 18.245 0.000   0 18.245
MQGU78 17/12/2015 Put 64.830 0.995 0.995 0.000   202 0.995
MQGXT7 17/12/2015 Call 65.820 17.340 17.340 0.000   0 17.340
MQGXU7 17/12/2015 Put 65.820 1.090 1.090 0.000   0 1.090
MQGFS9 17/12/2015 Call 66.800 16.455 16.455 0.000   6 16.455
MQGFT9 17/12/2015 Put 66.800 1.215 1.215 0.000   16 1.215
MQGBZ8 17/12/2015 Call 67.780 15.580 15.580 0.000   0 15.580
MQGC18 17/12/2015 Put 67.780 1.340 1.340 0.000   12 1.340
MQGLU7 17/12/2015 Call 68.760 14.715 14.715 0.000   0 14.715
MQGLW7 17/12/2015 Put 68.760 1.470 1.470 0.000   0 1.470
MQGER8 17/12/2015 Call 69.750 13.860 13.860 0.000   59 13.860
MQGES8 17/12/2015 Put 69.750 1.635 1.635 0.000   12 1.635
MQGQ97 17/12/2015 Call 70.730 13.025 13.025 0.000   250 13.025
MQGQA7 17/12/2015 Put 70.730 1.815 1.815 0.000   111 1.815
MQGCW8 17/12/2015 Call 70.740 12.275 12.275 0.000   100 12.275
MQGCV8 17/12/2015 Put 70.740 1.795 1.795 0.000   260 1.795
MQGIM8 17/12/2015 Call 71.710 12.210 12.210 0.000   100 12.210
MQGIN8 17/12/2015 Put 71.710 2.000 2.000 0.000   218 2.000
MQGM99 17/12/2015 Call 71.720 11.495 11.495 0.000   0 11.495
MQGMA9 17/12/2015 Put 71.720 1.990 1.990 0.000   150 1.990
MQGIS8 17/12/2015 Call 72.690 11.420 11.420 0.000   395 11.420
MQGIT8 17/12/2015 Put 72.690 2.225 2.225 0.000   510 2.225
MQGMC9 17/12/2015 Call 72.700 10.730 10.730 0.000   0 10.730
MQGMB9 17/12/2015 Put 72.700 2.205 2.205 0.000   0 2.205
MQGJV8 17/12/2015 Call 73.670 10.645 10.645 0.000   20 10.645
MQGJW8 17/12/2015 Put 73.670 2.470 2.470 0.000   47 2.470
MQGMD9 17/12/2015 Call 73.680 9.995 9.995 0.000   0 9.995
MQGME9 17/12/2015 Put 73.680 2.440 2.440 0.000   0 2.440
MQGL18 17/12/2015 Call 74.660 9.885 9.885 0.000   35 9.885
MQGL28 17/12/2015 Put 74.660 2.720 2.720 0.000   400 2.720
MQGLL8 17/12/2015 Call 75.640 9.160 9.160 0.000   0 9.160
MQGLM8 17/12/2015 Put 75.640 3.020 3.020 0.000   800 3.020
MQGMR8 17/12/2015 Call 76.620 8.460 8.460 0.000   10 8.460
MQGMS8 17/12/2015 Put 76.620 3.340 3.340 0.000   13 3.340
MQGMT8 17/12/2015 Call 77.600 7.780 7.780 0.000   3 7.780
MQGMU8 17/12/2015 Put 77.600 3.665 3.665 0.000   50 3.665
MQGLF9 17/12/2015 Call 77.610 7.285 7.285 7.200 1 1 7.285
MQGLG9 17/12/2015 Put 77.610 3.645 3.645 0.000   35 3.645
MQGP98 17/12/2015 Call 78.590 7.135 7.135 0.000   0 7.135
MQGPK8 17/12/2015 Put 78.590 4.065 4.065 0.000   19 4.065
MQGLP9 17/12/2015 Call 78.600 6.665 6.665 0.000   0 6.665
MQGLQ9 17/12/2015 Put 78.600 4.015 4.015 0.000   0 4.015
MQGRQ8 17/12/2015 Call 79.570 6.515 6.515 0.000   27 6.515
MQGRR8 17/12/2015 Put 79.570 4.465 4.465 0.000   62 4.465
MQGLR9 17/12/2015 Call 79.580 6.085 6.085 0.000   0 6.085
MQGLS9 17/12/2015 Put 79.580 4.415 4.415 0.000   60 4.415
MQGUS8 17/12/2015 Call 80.550 5.925 5.925 0.000   25 5.925
MQGUT8 17/12/2015 Put 80.550 4.885 4.885 0.000   64 4.885
MQGLT9 17/12/2015 Call 80.560 5.535 5.535 0.000   50 5.535
MQGLU9 17/12/2015 Put 80.560 4.845 4.845 0.000   0 4.845
MQGUQ8 17/12/2015 Call 81.530 5.375 5.375 0.000   0 5.375
MQGUR8 17/12/2015 Put 81.530 5.360 5.360 5.300 20 38 5.360
MQGLW9 17/12/2015 Call 81.540 5.020 5.020 0.000   0 5.020
MQGLX9 17/12/2015 Put 81.540 5.300 5.300 5.300 40 40 5.300
MQGVN8 17/12/2015 Call 82.520 4.850 4.850 0.000   12 4.850
MQGVO8 17/12/2015 Put 82.520 5.850 5.850 0.000   2 5.850
MQGMG9 17/12/2015 Call 82.530 4.530 4.530 0.000   63 4.530
MQGMF9 17/12/2015 Put 82.530 5.790 5.790 0.000   0 5.790
MQGWS8 17/12/2015 Call 83.500 4.370 4.370 0.000   180 4.370
MQGWT8 17/12/2015 Put 83.500 6.375 6.375 0.000   0 6.375
MQGYE8 17/12/2015 Call 84.480 3.925 3.925 0.000   870 3.925
MQGYF8 17/12/2015 Put 84.480 6.945 6.945 0.000   8 6.945
MQGZA8 17/12/2015 Call 85.460 3.500 3.500 0.000   528 3.500
MQGZH8 17/12/2015 Put 85.460 7.520 7.520 0.000   0 7.520
MQGCT9 17/12/2015 Call 86.450 3.120 3.120 0.000   0 3.120
MQGCU9 17/12/2015 Put 86.450 8.175 8.175 0.000   0 8.175
MQGE39 17/12/2015 Call 87.430 2.760 2.760 0.000   0 2.760
MQGE49 17/12/2015 Put 87.430 8.830 8.830 0.000   37 8.830
MQGF99 17/12/2015 Call 88.410 2.420 2.420 0.000   0 2.420
MQGFF9 17/12/2015 Put 88.410 9.500 9.500 9.600 20 200 9.500
MQGGY9 17/12/2015 Call 88.420 2.270 2.270 0.000   7 2.270
MQGGX9 17/12/2015 Put 88.420 9.415 9.415 0.000   0 9.415
MQGMH9 17/12/2015 Call 88.430 2.265 2.265 2.100 2 23 2.265
MQGMI9 17/12/2015 Put 88.430 9.420 9.420 0.000   0 9.420
MQGGV9 17/12/2015 Call 89.390 2.110 2.110 0.000   0 2.110
MQGGW9 17/12/2015 Put 89.390 10.205 10.205 0.000   0 10.205
MQGGZ9 17/12/2015 Call 89.400 1.980 1.980 1.820 11 11 1.980
MQGI19 17/12/2015 Put 89.400 10.100 10.100 0.000   0 10.100
MQGI39 17/12/2015 Call 90.290 1.750 1.750 0.000   0 1.750
MQGI29 17/12/2015 Put 90.290 10.740 10.740 0.000   100 10.740
MQGKG9 17/12/2015 Call 90.370 1.835 1.835 0.000   37 1.835
MQGKH9 17/12/2015 Put 90.370 10.910 10.910 0.000   0 10.910
MQGI49 17/12/2015 Call 91.180 1.565 1.565 0.000   10 1.565
MQGI59 17/12/2015 Put 91.180 11.425 11.425 0.000   0 11.425
MQGI79 17/12/2015 Call 92.070 1.400 1.400 0.000   0 1.400
MQGI69 17/12/2015 Put 92.070 12.130 12.130 0.000   0 12.130
MQGXV8 17/12/2015 Call 98.240 0.610 0.610 0.000   0 0.610
MQGXU8 17/12/2015 Put 98.240 17.380 17.380 0.000   20 17.380
MQGBU9 23/03/2016 Call 0.010 81.760 81.760 0.000   0 81.760
MQGFW9 23/03/2016 Call 49.000 33.440 33.440 0.000   0 33.440
MQGFX9 23/03/2016 Put 49.000 0.355 0.355 0.000   0 0.355
MQGEP9 23/03/2016 Call 50.000 32.465 32.465 0.000   0 32.465
MQGEQ9 23/03/2016 Put 50.000 0.390 0.390 0.000   0 0.390
MQGEH9 23/03/2016 Call 52.000 30.525 30.525 0.000   0 30.525
MQGEI9 23/03/2016 Put 52.000 0.480 0.480 0.000   50 0.480
MQGET9 23/03/2016 Call 54.000 28.605 28.605 0.000   0 28.605
MQGEU9 23/03/2016 Put 54.000 0.575 0.575 0.530 50 50 0.575
MQGEJ9 23/03/2016 Call 56.000 26.705 26.705 0.000   0 26.705
MQGEK9 23/03/2016 Put 56.000 0.710 0.710 0.000   0 0.710
MQGEF9 23/03/2016 Call 58.000 24.820 24.820 0.000   0 24.820
MQGEG9 23/03/2016 Put 58.000 0.845 0.845 0.000   0 0.845
MQGE69 23/03/2016 Call 60.000 22.970 22.970 0.000   0 22.970
MQGE79 23/03/2016 Put 60.000 1.025 1.025 0.000   0 1.025
MQGE89 23/03/2016 Call 62.000 21.130 21.130 0.000   0 21.130
MQGE99 23/03/2016 Put 62.000 1.210 1.210 0.000   0 1.210
MQGER9 23/03/2016 Call 64.000 19.340 19.340 0.000   17 19.340
MQGES9 23/03/2016 Put 64.000 1.440 1.440 0.000   400 1.440
MQGEN9 23/03/2016 Call 66.000 17.565 17.565 0.000   0 17.565
MQGEO9 23/03/2016 Put 66.000 1.700 1.700 0.000   140 1.700
MQGLJ9 23/03/2016 Call 68.000 15.850 15.850 0.000   29 15.850
MQGLK9 23/03/2016 Put 68.000 2.020 2.020 0.000   3 2.020
MQGC49 23/03/2016 Call 69.000 15.005 15.005 0.000   0 15.005
MQGC59 23/03/2016 Put 69.000 2.200 2.200 0.000   0 2.200
MQGU59 23/03/2016 Call 70.000 14.170 14.170 0.000   12 14.170
MQGUC9 23/03/2016 Put 70.000 2.380 2.380 0.000   3 2.380
MQGBQ9 23/03/2016 Call 71.000 13.360 13.360 0.000   0 13.360
MQGBR9 23/03/2016 Put 71.000 2.600 2.600 0.000   0 2.600
MQGFT8 23/03/2016 Call 72.000 12.580 12.580 0.000   9 12.580
MQGFU8 23/03/2016 Put 72.000 2.845 2.845 0.000   0 2.845
MQGBH9 23/03/2016 Call 73.000 11.810 11.810 0.000   12 11.810
MQGBP9 23/03/2016 Put 73.000 3.090 3.090 0.000   0 3.090
MQGIU8 23/03/2016 Call 74.000 11.055 11.055 0.000   205 11.055
MQGIV8 23/03/2016 Put 74.000 3.355 3.355 0.000   0 3.355
MQGBS9 23/03/2016 Call 75.000 10.365 10.365 0.000   0 10.365
MQGBT9 23/03/2016 Put 75.000 3.675 3.675 0.000   0 3.675
MQGJZ8 23/03/2016 Call 76.000 9.680 9.680 0.000   40 9.680
MQGK18 23/03/2016 Put 76.000 3.995 3.995 0.000   0 3.995
MQGBF9 23/03/2016 Call 77.000 9.005 9.005 0.000   10 9.005
MQGBG9 23/03/2016 Put 77.000 4.330 4.330 0.000   0 4.330
MQGMV8 23/03/2016 Call 78.000 8.390 8.390 0.000   0 8.390
MQGMW8 23/03/2016 Put 78.000 4.720 4.720 0.000   0 4.720
MQGB69 23/03/2016 Call 79.000 7.785 7.785 0.000   0 7.785
MQGB79 23/03/2016 Put 79.000 5.125 5.125 0.000   0 5.125
MQGPL8 23/03/2016 Call 80.000 7.190 7.190 0.000   5 7.190
MQGPM8 23/03/2016 Put 80.000 5.535 5.535 0.000   0 5.535
MQGB89 23/03/2016 Call 81.000 6.640 6.640 0.000   0 6.640
MQGB99 23/03/2016 Put 81.000 6.000 6.000 0.000   0 6.000
MQGUU8 23/03/2016 Call 82.000 6.120 6.120 0.000   290 6.120
MQGUV8 23/03/2016 Put 82.000 6.485 6.485 0.000   250 6.485
MQGB49 23/03/2016 Call 83.000 5.610 5.610 0.000   0 5.610
MQGB59 23/03/2016 Put 83.000 6.980 6.980 0.000   0 6.980
MQGVP8 23/03/2016 Call 84.000 5.135 5.135 0.000   90 5.135
MQGVQ8 23/03/2016 Put 84.000 7.520 7.520 0.000   0 7.520
MQGC69 23/03/2016 Call 85.000 4.705 4.705 0.000   0 4.705
MQGC79 23/03/2016 Put 85.000 8.095 8.095 0.000   0 8.095
MQGYG8 23/03/2016 Call 86.000 4.275 4.275 0.000   100 4.275
MQGYH8 23/03/2016 Put 86.000 8.680 8.680 0.000   0 8.680
MQGDQ9 23/03/2016 Call 87.000 3.880 3.880 0.000   0 3.880
MQGDR9 23/03/2016 Put 87.000 9.295 9.295 0.000   0 9.295
MQGFG9 23/03/2016 Call 88.000 3.530 3.530 0.000   0 3.530
MQGFH9 23/03/2016 Put 88.000 9.950 9.950 0.000   0 9.950
MQGGN9 23/03/2016 Call 89.000 3.185 3.185 0.000   0 3.185
MQGGO9 23/03/2016 Put 89.000 10.610 10.610 0.000   0 10.610
MQGKI9 23/03/2016 Call 90.000 2.865 2.865 0.000   0 2.865
MQGKJ9 23/03/2016 Put 90.000 11.290 11.290 0.000   0 11.290
MQGL39 23/03/2016 Call 91.000 2.520 2.520 0.000   0 2.520
MQGL49 23/03/2016 Put 91.000 12.010 12.010 0.000   0 12.010
MQGSQ9 23/06/2016 Call 35.360 46.895 46.895 0.000   0 46.895
MQGSR9 23/06/2016 Put 35.360 0.075 0.075 0.000   42 0.075
MQGS99 23/06/2016 Call 40.280 42.035 42.035 0.000   0 42.035
MQGSA9 23/06/2016 Put 40.280 0.200 0.200 0.000   4 0.200
MQGRS9 23/06/2016 Call 43.220 39.120 39.120 0.000   0 39.120
MQGRT9 23/06/2016 Put 43.220 0.310 0.310 0.000   0 0.310
MQGS79 23/06/2016 Call 45.190 37.170 37.170 0.000   0 37.170
MQGS89 23/06/2016 Put 45.190 0.385 0.385 0.000   6 0.385
MQGTT9 23/06/2016 Call 46.170 36.205 36.205 0.000   0 36.205
MQGTU9 23/06/2016 Put 46.170 0.435 0.435 0.000   0 0.435
MQGTR9 23/06/2016 Call 47.150 35.250 35.250 0.000   0 35.250
MQGTS9 23/06/2016 Put 47.150 0.485 0.485 0.000   19 0.485
MQGUA9 23/06/2016 Call 48.130 34.300 34.300 0.000   0 34.300
MQGUB9 23/06/2016 Put 48.130 0.535 0.535 0.000   5 0.535
MQGUU9 23/06/2016 Call 49.120 33.340 33.340 0.000   0 33.340
MQGUV9 23/06/2016 Put 49.120 0.580 0.580 0.000   0 0.580
MQGBF7 23/06/2016 Call 51.080 31.450 31.450 0.000   0 31.450
MQGBG7 23/06/2016 Put 51.080 0.705 0.705 0.000   0 0.705
MQGCU7 23/06/2016 Call 53.050 29.570 29.570 0.000   0 29.570
MQGCV7 23/06/2016 Put 53.050 0.845 0.845 0.000   0 0.845
MQGCS7 23/06/2016 Call 55.010 27.720 27.720 0.000   0 27.720
MQGCT7 23/06/2016 Put 55.010 1.005 1.005 0.000   0 1.005
MQGFT7 23/06/2016 Call 56.980 25.865 25.865 0.000   0 25.865
MQGFU7 23/06/2016 Put 56.980 1.195 1.195 0.000   36 1.195
MQGMW7 23/06/2016 Call 58.940 24.070 24.070 0.000   80 24.070
MQGMX7 23/06/2016 Put 58.940 1.395 1.395 0.000   36 1.395
MQGTL7 23/06/2016 Call 60.900 22.285 22.285 0.000   20 22.285
MQGTM7 23/06/2016 Put 60.900 1.655 1.655 0.000   0 1.655
MQGYM7 23/06/2016 Call 62.870 20.530 20.530 0.000   0 20.530
MQGYN7 23/06/2016 Put 62.870 1.920 1.920 0.000   6 1.920
MQGU88 23/06/2016 Call 64.830 18.830 18.830 0.000   0 18.830
MQGU98 23/06/2016 Put 64.830 2.275 2.275 0.000   0 2.275
MQGFU9 23/06/2016 Call 66.800 17.140 17.140 0.000   0 17.140
MQGFV9 23/06/2016 Put 66.800 2.645 2.645 0.000   0 2.645
MQGLL9 23/06/2016 Call 68.760 15.550 15.550 0.000   0 15.550
MQGLM9 23/06/2016 Put 68.760 3.120 3.120 0.000   0 3.120
MQGQB7 23/06/2016 Call 70.730 13.980 13.980 0.000   0 13.980
MQGQC7 23/06/2016 Put 70.730 3.620 3.620 0.000   0 3.620
MQGFV8 23/06/2016 Call 72.690 12.530 12.530 0.000   0 12.530
MQGFW8 23/06/2016 Put 72.690 4.235 4.235 0.000   0 4.235
MQGJX8 23/06/2016 Call 74.660 11.120 11.120 0.000   0 11.120
MQGJY8 23/06/2016 Put 74.660 4.880 4.880 0.000   5 4.880
MQGLD8 23/06/2016 Call 76.620 9.840 9.840 0.000   0 9.840
MQGLE8 23/06/2016 Put 76.620 5.655 5.655 0.000   0 5.655
MQGMX8 23/06/2016 Call 78.590 8.615 8.615 0.000   0 8.615
MQGMY8 23/06/2016 Put 78.590 6.465 6.465 0.000   0 6.465
MQGRU8 23/06/2016 Call 80.550 7.510 7.510 0.000   0 7.510
MQGRV8 23/06/2016 Put 80.550 7.400 7.400 0.000   0 7.400
MQGUW8 23/06/2016 Call 82.520 6.485 6.485 0.000   0 6.485
MQGUX8 23/06/2016 Put 82.520 8.410 8.410 0.000   0 8.410
MQGWU8 23/06/2016 Call 84.480 5.570 5.570 0.000   0 5.570
MQGWV8 23/06/2016 Put 84.480 9.515 9.515 0.000   0 9.515
MQGYI8 23/06/2016 Call 86.450 4.765 4.765 0.000   0 4.765
MQGYJ8 23/06/2016 Put 86.450 10.700 10.700 0.000   0 10.700
MQGDS9 23/06/2016 Call 88.410 4.030 4.030 0.000   0 4.030
MQGDT9 23/06/2016 Put 88.410 11.940 11.940 0.000   0 11.940
MQGGP9 23/06/2016 Call 90.370 3.410 3.410 0.000   0 3.410
MQGGQ9 23/06/2016 Put 90.370 13.280 13.280 0.000   0 13.280
MQGL59 23/06/2016 Call 92.340 2.850 2.850 0.000   0 2.850
MQGL69 23/06/2016 Put 92.340 14.765 14.765 0.000   30 14.765
MQGM48 22/12/2016 Call 47.000 35.395 35.395 0.000   0 35.395
MQGM58 22/12/2016 Put 47.000 0.615 0.615 0.000   3 0.615
MQGME7 22/12/2016 Call 48.000 34.415 34.415 0.000   0 34.415
MQGMF7 22/12/2016 Put 48.000 0.715 0.715 0.000   0 0.715
MQGLQ7 22/12/2016 Call 49.000 33.440 33.440 0.000   0 33.440
MQGLR7 22/12/2016 Put 49.000 0.820 0.820 0.000   0 0.820
MQGR67 22/12/2016 Call 50.000 32.470 32.470 0.000   0 32.470
MQGR97 22/12/2016 Put 50.000 0.920 0.920 0.000   0 0.920
MQGTN7 22/12/2016 Call 52.000 30.540 30.540 0.000   0 30.540
MQGTO7 22/12/2016 Put 52.000 1.185 1.185 0.000   0 1.185
MQGUG7 22/12/2016 Call 54.000 28.655 28.655 0.000   0 28.655
MQGUH7 22/12/2016 Put 54.000 1.460 1.460 0.000   0 1.460
MQGTP7 22/12/2016 Call 56.000 26.790 26.790 0.000   0 26.790
MQGTQ7 22/12/2016 Put 56.000 1.800 1.800 0.000   4 1.800
MQGLO7 22/12/2016 Call 58.000 24.960 24.960 0.000   130 24.960
MQGLP7 22/12/2016 Put 58.000 2.135 2.135 0.000   8 2.135
MQGLM7 22/12/2016 Call 60.000 23.175 23.175 0.000   0 23.175
MQGLN7 22/12/2016 Put 60.000 2.530 2.530 0.000   0 2.530
MQGMC7 22/12/2016 Call 62.000 21.435 21.435 0.000   0 21.435
MQGMD7 22/12/2016 Put 62.000 2.930 2.930 0.000   0 2.930
MQGKT8 22/12/2016 Call 64.000 19.755 19.755 0.000   0 19.755
MQGKU8 22/12/2016 Put 64.000 3.370 3.370 0.000   0 3.370
MQGC99 22/12/2016 Call 66.000 18.130 18.130 0.000   0 18.130
MQGCF9 22/12/2016 Put 66.000 3.870 3.870 0.000   0 3.870
MQGLN9 22/12/2016 Call 68.000 16.575 16.575 0.000   0 16.575
MQGLO9 22/12/2016 Put 68.000 4.385 4.385 0.000   0 4.385
MQGUD9 22/12/2016 Call 70.000 15.095 15.095 0.000   60 15.095
MQGUE9 22/12/2016 Put 70.000 5.010 5.010 0.000   0 5.010
MQGFX8 22/12/2016 Call 72.000 13.680 13.680 0.000   0 13.680
MQGFY8 22/12/2016 Put 72.000 5.640 5.640 0.000   0 5.640
MQGIW8 22/12/2016 Call 74.000 12.330 12.330 0.000   0 12.330
MQGIX8 22/12/2016 Put 74.000 6.390 6.390 0.000   0 6.390
MQGK28 22/12/2016 Call 76.000 11.070 11.070 0.000   0 11.070
MQGK38 22/12/2016 Put 76.000 7.165 7.165 0.000   0 7.165
MQGMZ8 22/12/2016 Call 78.000 9.870 9.870 0.000   0 9.870
MQGN18 22/12/2016 Put 78.000 8.040 8.040 0.000   0 8.040
MQGPN8 22/12/2016 Call 80.000 8.780 8.780 0.000   0 8.780
MQGPO8 22/12/2016 Put 80.000 8.975 8.975 0.000   0 8.975
MQGUY8 22/12/2016 Call 82.000 7.745 7.745 0.000   20 7.745
MQGUZ8 22/12/2016 Put 82.000 9.985 9.985 0.000   0 9.985
MQGVR8 22/12/2016 Call 84.000 6.825 6.825 0.000   0 6.825
MQGVS8 22/12/2016 Put 84.000 11.090 11.090 0.000   0 11.090
MQGYK8 22/12/2016 Call 86.000 5.955 5.955 0.000   0 5.955
MQGYL8 22/12/2016 Put 86.000 12.250 12.250 0.000   0 12.250
MQGC89 22/12/2016 Call 88.000 5.200 5.200 0.000   0 5.200
MQGCG9 22/12/2016 Put 88.000 13.520 13.520 0.000   0 13.520
MQGFI9 22/12/2016 Call 90.000 4.485 4.485 0.000   0 4.485
MQGFJ9 22/12/2016 Put 90.000 14.805 14.805 0.000   0 14.805
MQGKK9 22/12/2016 Call 92.000 3.880 3.880 0.000   0 3.880
MQGKL9 22/12/2016 Put 92.000 16.210 16.210 0.000   0 16.210
MQGBK7 29/06/2017 Call 49.000 33.675 33.675 0.000   0 33.675
MQGBL7 29/06/2017 Put 49.000 0.675 0.675 0.000   40 0.675
MQGWM9 29/06/2017 Call 50.000 32.705 32.705 0.000   0 32.705
MQGWN9 29/06/2017 Put 50.000 0.770 0.770 0.000   9 0.770
MQGW19 29/06/2017 Call 52.000 30.770 30.770 0.000   0 30.770
MQGW29 29/06/2017 Put 52.000 1.025 1.025 0.000   1 1.025
MQGW59 29/06/2017 Call 54.000 28.855 28.855 0.000   0 28.855
MQGW69 29/06/2017 Put 54.000 1.310 1.310 0.000   15 1.310
MQGW79 29/06/2017 Call 56.000 26.965 26.965 0.000   0 26.965
MQGW89 29/06/2017 Put 56.000 1.675 1.675 0.000   15 1.675
MQGW99 29/06/2017 Call 58.000 25.130 25.130 0.000   0 25.130
MQGWA9 29/06/2017 Put 58.000 2.080 2.080 0.000   30 2.080
MQGWB9 29/06/2017 Call 60.000 23.370 23.370 0.000   0 23.370
MQGWC9 29/06/2017 Put 60.000 2.560 2.560 0.000   0 2.560
MQGWF9 29/06/2017 Call 62.000 21.715 21.715 0.000   0 21.715
MQGWG9 29/06/2017 Put 62.000 3.085 3.085 0.000   0 3.085
MQGVY9 29/06/2017 Call 64.000 20.095 20.095 0.000   0 20.095
MQGVZ9 29/06/2017 Put 64.000 3.700 3.700 0.000   0 3.700
MQGWD9 29/06/2017 Call 66.000 18.590 18.590 0.000   2 18.590
MQGWE9 29/06/2017 Put 66.000 4.350 4.350 0.000   0 4.350
MQGW39 29/06/2017 Call 68.000 17.105 17.105 0.000   0 17.105
MQGW49 29/06/2017 Put 68.000 5.105 5.105 0.000   0 5.105
MQGYC9 29/06/2017 Call 70.000 15.690 15.690 0.000   0 15.690
MQGYD9 29/06/2017 Put 70.000 5.870 5.870 0.000   6 5.870
MQGFZ8 29/06/2017 Call 72.000 14.360 14.360 0.000   0 14.360
MQGG18 29/06/2017 Put 72.000 6.775 6.775 0.000   12 6.775
MQGIY8 29/06/2017 Call 74.000 13.060 13.060 0.000   325 13.060
MQGIZ8 29/06/2017 Put 74.000 7.680 7.680 0.000   0 7.680
MQGK48 29/06/2017 Call 76.000 11.885 11.885 0.000   0 11.885
MQGK58 29/06/2017 Put 76.000 8.685 8.685 0.000   5 8.685
MQGN28 29/06/2017 Call 78.000 10.780 10.780 0.000   0 10.780
MQGN38 29/06/2017 Put 78.000 9.720 9.720 0.000   0 9.720
MQGPP8 29/06/2017 Call 80.000 9.775 9.775 0.000   0 9.775
MQGPQ8 29/06/2017 Put 80.000 10.780 10.780 0.000   0 10.780
MQGV18 29/06/2017 Call 82.000 8.940 8.940 0.000   0 8.940
MQGV28 29/06/2017 Put 82.000 11.930 11.930 0.000   0 11.930
MQGVT8 29/06/2017 Call 84.000 8.175 8.175 0.000   130 8.175
MQGVU8 29/06/2017 Put 84.000 13.060 13.060 0.000   0 13.060
MQGYM8 29/06/2017 Call 86.000 7.525 7.525 0.000   0 7.525
MQGYN8 29/06/2017 Put 86.000 14.270 14.270 0.000   0 14.270
MQGCH9 29/06/2017 Call 88.000 6.935 6.935 0.000   0 6.935
MQGCI9 29/06/2017 Put 88.000 15.520 15.520 0.000   0 15.520
MQGFK9 29/06/2017 Call 90.000 6.330 6.330 0.000   0 6.330
MQGFL9 29/06/2017 Put 90.000 16.780 16.780 0.000   0 16.780
MQGKM9 29/06/2017 Call 92.000 5.775 5.775 0.000   0 5.775
MQGKN9 29/06/2017 Put 92.000 18.160 18.160 0.000   0 18.160
MQGWX7 21/12/2017 Call 49.000 33.655 33.655 0.000   0 33.655
MQGWY7 21/12/2017 Put 49.000 1.145 1.145 0.000   40 1.145
MQGWZ7 21/12/2017 Call 50.000 32.690 32.690 0.000   0 32.690
MQGX17 21/12/2017 Put 50.000 1.280 1.280 0.000   0 1.280
MQGX87 21/12/2017 Call 52.000 30.785 30.785 0.000   0 30.785
MQGX97 21/12/2017 Put 52.000 1.620 1.620 0.000   10 1.620
MQGX67 21/12/2017 Call 54.000 28.925 28.925 0.000   0 28.925
MQGX77 21/12/2017 Put 54.000 1.985 1.985 0.000   0 1.985
MQGXA7 21/12/2017 Call 56.000 27.110 27.110 0.000   0 27.110
MQGXB7 21/12/2017 Put 56.000 2.440 2.440 0.000   20 2.440
MQGXC7 21/12/2017 Call 58.000 25.325 25.325 0.000   0 25.325
MQGXD7 21/12/2017 Put 58.000 2.915 2.915 0.000   0 2.915
MQGWV7 21/12/2017 Call 60.000 23.595 23.595 0.000   0 23.595
MQGWW7 21/12/2017 Put 60.000 3.480 3.480 0.000   25 3.480
MQGX27 21/12/2017 Call 62.000 21.920 21.920 0.000   0 21.920
MQGX37 21/12/2017 Put 62.000 4.080 4.080 0.000   0 4.080
MQGX47 21/12/2017 Call 64.000 20.305 20.305 0.000 400 400 20.305
MQGX57 21/12/2017 Put 64.000 4.750 4.750 0.000   0 4.750
MQGXI7 21/12/2017 Call 66.000 18.785 18.785 0.000 400 400 18.785
MQGXK7 21/12/2017 Put 66.000 5.490 5.490 0.000   0 5.490
MQGBV8 21/12/2017 Call 68.000 17.300 17.300 0.000   0 17.300
MQGBW8 21/12/2017 Put 68.000 6.240 6.240 0.000   0 6.240
MQGC28 21/12/2017 Call 70.000 15.935 15.935 0.000   0 15.935
MQGC38 21/12/2017 Put 70.000 7.130 7.130 0.000   0 7.130
MQGG28 21/12/2017 Call 72.000 14.625 14.625 0.000   0 14.625
MQGG38 21/12/2017 Put 72.000 8.015 8.015 0.000   12 8.015
MQGJ18 21/12/2017 Call 74.000 13.370 13.370 0.000   0 13.370
MQGJ28 21/12/2017 Put 74.000 8.970 8.970 0.000   0 8.970
MQGK68 21/12/2017 Call 76.000 12.240 12.240 0.000   0 12.240
MQGK78 21/12/2017 Put 76.000 9.995 9.995 0.000   0 9.995
MQGN48 21/12/2017 Call 78.000 11.160 11.160 0.000   0 11.160
MQGN58 21/12/2017 Put 78.000 11.005 11.005 0.000   0 11.005
MQGPR8 21/12/2017 Call 80.000 10.215 10.215 0.000   0 10.215
MQGPS8 21/12/2017 Put 80.000 12.100 12.100 0.000   0 12.100
MQGV38 21/12/2017 Call 82.000 9.400 9.400 0.000   0 9.400
MQGV48 21/12/2017 Put 82.000 13.215 13.215 0.000   0 13.215
MQGVV8 21/12/2017 Call 84.000 8.665 8.665 0.000   0 8.665
MQGVW8 21/12/2017 Put 84.000 14.315 14.315 0.000   0 14.315
MQGYO8 21/12/2017 Call 86.000 8.045 8.045 0.000   0 8.045
MQGYP8 21/12/2017 Put 86.000 15.525 15.525 0.000   0 15.525
MQGCN9 21/12/2017 Call 88.000 7.480 7.480 0.000   0 7.480
MQGCO9 21/12/2017 Put 88.000 16.750 16.750 0.000   0 16.750
MQGFM9 21/12/2017 Call 90.000 6.890 6.890 0.000   0 6.890
MQGFN9 21/12/2017 Put 90.000 17.990 17.990 0.000   0 17.990
MQGKO9 21/12/2017 Call 92.000 6.330 6.330 0.000   0 6.330
MQGKP9 21/12/2017 Put 92.000 19.330 19.330 0.000   0 19.330

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.