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 83.400 Up 1.290 83.200 83.440 82.420 83.430 82.420 3,079,670 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGT48 28/05/2015 Call 0.010 81.680 81.680 0.000   0 81.680
MQGKB8 28/05/2015 Call 34.010 47.725 47.725 0.000   0 47.725
MQGKA8 28/05/2015 Put 34.010 0.000 0.000 0.000   0 0.000
MQGE59 28/05/2015 Call 44.510 37.245 37.245 0.000   128 37.245
MQGEL9 28/05/2015 Put 44.510 0.007 0.007 0.000   0 0.007
MQGDU9 28/05/2015 Call 45.010 36.745 36.745 0.000   0 36.745
MQGDX9 28/05/2015 Put 45.010 0.008 0.008 0.000   0 0.008
MQGXO8 28/05/2015 Call 48.010 33.750 33.750 0.000   125 33.750
MQGXP8 28/05/2015 Put 48.010 0.025 0.025 0.000   0 0.025
MQGXR8 28/05/2015 Call 48.510 33.255 33.255 0.000   0 33.255
MQGXQ8 28/05/2015 Put 48.510 0.025 0.025 0.000   0 0.025
MQGZT7 28/05/2015 Call 49.000 34.470 34.470 0.000   0 34.470
MQGZU7 28/05/2015 Put 49.000 0.030 0.030 0.000   50 0.030
MQGC78 28/05/2015 Call 49.010 32.755 32.755 0.000   252 32.755
MQGC68 28/05/2015 Put 49.010 0.030 0.030 0.000   0 0.030
MQGW77 28/05/2015 Call 49.500 33.970 33.970 0.000   0 33.970
MQGW87 28/05/2015 Put 49.500 0.035 0.035 0.000   21 0.035
MQGC88 28/05/2015 Call 49.510 32.255 32.255 0.000   65 32.255
MQGC98 28/05/2015 Put 49.510 0.035 0.035 0.000   0 0.035
MQGW97 28/05/2015 Call 50.000 33.475 33.475 0.000   0 33.475
MQGWA7 28/05/2015 Put 50.000 0.035 0.035 0.000   75 0.035
MQGTY7 28/05/2015 Call 50.010 31.755 31.755 0.000   0 31.755
MQGTZ7 28/05/2015 Put 50.010 0.035 0.035 0.000   0 0.035
MQGU97 28/05/2015 Call 51.000 32.475 32.475 0.000   0 32.475
MQGUA7 28/05/2015 Put 51.000 0.035 0.035 0.000   59 0.035
MQGU27 28/05/2015 Call 51.010 30.760 30.760 0.000   0 30.760
MQGU17 28/05/2015 Put 51.010 0.035 0.035 0.000   0 0.035
MQGTB7 28/05/2015 Call 52.000 31.475 31.475 0.000   0 31.475
MQGTC7 28/05/2015 Put 52.000 0.040 0.040 0.000   66 0.040
MQGU37 28/05/2015 Call 52.010 29.760 29.760 0.000   0 29.760
MQGU47 28/05/2015 Put 52.010 0.040 0.040 0.000   100 0.040
MQGTV7 28/05/2015 Call 53.000 30.475 30.475 0.000   0 30.475
MQGTW7 28/05/2015 Put 53.000 0.040 0.040 0.000   18 0.040
MQGU67 28/05/2015 Call 53.010 28.765 28.765 0.000   0 28.765
MQGU57 28/05/2015 Put 53.010 0.040 0.040 0.000   140 0.040
MQGTT7 28/05/2015 Call 54.000 29.480 29.480 0.000   0 29.480
MQGTU7 28/05/2015 Put 54.000 0.040 0.040 0.000   50 0.040
MQGU77 28/05/2015 Call 54.010 27.765 27.765 0.000   60 27.765
MQGU87 28/05/2015 Put 54.010 0.040 0.040 0.000   20 0.040
MQGSS7 28/05/2015 Call 55.000 28.480 28.480 0.000   0 28.480
MQGST7 28/05/2015 Put 55.000 0.045 0.045 0.000   72 0.045
MQGVO7 28/05/2015 Call 55.010 26.770 26.770 0.000   0 26.770
MQGVP7 28/05/2015 Put 55.010 0.045 0.045 0.000   120 0.045
MQGSW7 28/05/2015 Call 56.000 27.480 27.480 0.000   78 27.480
MQGSX7 28/05/2015 Put 56.000 0.045 0.045 0.000   83 0.045
MQGVR7 28/05/2015 Call 56.010 25.770 25.770 0.000   60 25.770
MQGVQ7 28/05/2015 Put 56.010 0.045 0.045 0.000   10 0.045
MQGSU7 28/05/2015 Call 57.000 26.485 26.485 0.000   0 26.485
MQGSV7 28/05/2015 Put 57.000 0.045 0.045 0.000   72 0.045
MQGVS7 28/05/2015 Call 57.010 24.770 24.770 0.000   0 24.770
MQGVT7 28/05/2015 Put 57.010 0.050 0.050 0.000   15 0.050
MQGBH8 28/05/2015 Call 57.510 24.275 24.275 0.000   0 24.275
MQGBG8 28/05/2015 Put 57.510 0.050 0.050 0.000   51 0.050
MQGSY7 28/05/2015 Call 58.000 25.485 25.485 0.000   750 25.485
MQGSZ7 28/05/2015 Put 58.000 0.050 0.050 0.000   193 0.050
MQGBI8 28/05/2015 Call 58.010 23.775 23.775 0.000   50 23.775
MQGBJ8 28/05/2015 Put 58.010 0.050 0.050 0.000   20 0.050
MQGT17 28/05/2015 Call 59.000 24.485 24.485 0.000   0 24.485
MQGT27 28/05/2015 Put 59.000 0.050 0.050 0.000   192 0.050
MQGSQ7 28/05/2015 Call 60.000 23.485 23.485 0.000   131 23.485
MQGSR7 28/05/2015 Put 60.000 0.055 0.055 0.000   488 0.055
MQGB38 28/05/2015 Call 60.010 21.780 21.780 0.000   100 21.780
MQGB48 28/05/2015 Put 60.010 0.055 0.055 0.000   5 0.055
MQGSO7 28/05/2015 Call 61.000 22.490 22.490 0.000   112 22.490
MQGSP7 28/05/2015 Put 61.000 0.055 0.055 0.000   15 0.055
MQGT77 28/05/2015 Call 62.000 21.490 21.490 0.000   12 21.490
MQGT87 28/05/2015 Put 62.000 0.060 0.060 0.000   150 0.060
MQGT97 28/05/2015 Call 63.000 20.490 20.490 0.000   36 20.490
MQGTA7 28/05/2015 Put 63.000 0.065 0.065 0.000   152 0.065
MQGE78 28/05/2015 Call 63.010 18.790 18.790 0.000   102 18.790
MQGE68 28/05/2015 Put 63.010 0.065 0.065 0.000   100 0.065
MQGT37 28/05/2015 Call 64.000 19.495 19.495 0.000   33 19.495
MQGT47 28/05/2015 Put 64.000 0.070 0.070 0.000   75 0.070
MQGE88 28/05/2015 Call 64.010 17.800 17.800 0.000   0 17.800
MQGE98 28/05/2015 Put 64.010 0.075 0.075 0.000   30 0.075
MQGT57 28/05/2015 Call 65.000 18.495 18.495 0.000   61 18.495
MQGT67 28/05/2015 Put 65.000 0.085 0.085 0.000   221 0.085
MQGEG8 28/05/2015 Call 65.010 16.815 16.815 0.000   10 16.815
MQGEF8 28/05/2015 Put 65.010 0.085 0.085 0.000   200 0.085
MQGTR7 28/05/2015 Call 66.000 17.500 17.500 0.000   236 17.500
MQGTS7 28/05/2015 Put 66.000 0.095 0.095 0.000   297 0.095
MQGL68 28/05/2015 Call 66.010 15.835 15.835 0.000   0 15.835
MQGL58 28/05/2015 Put 66.010 0.095 0.095 0.000   25 0.095
MQGUB7 28/05/2015 Call 67.000 16.510 16.510 0.000   60 16.510
MQGUC7 28/05/2015 Put 67.000 0.110 0.110 0.000   481 0.110
MQGG48 28/05/2015 Call 67.010 14.870 14.870 0.000   26 14.870
MQGG58 28/05/2015 Put 67.010 0.115 0.115 0.000   25 0.115
MQGUD7 28/05/2015 Call 68.000 15.520 15.520 0.000   315 15.520
MQGUE7 28/05/2015 Put 68.000 0.135 0.135 0.000   151 0.135
MQGG78 28/05/2015 Call 68.010 13.915 13.915 0.000   291 13.915
MQGG68 28/05/2015 Put 68.010 0.135 0.135 0.000   0 0.135
MQGCX8 28/05/2015 Call 69.000 14.540 14.540 0.000   68 14.540
MQGCY8 28/05/2015 Put 69.000 0.165 0.165 0.000 100 342 0.165
MQGQF8 28/05/2015 Call 69.010 12.965 12.965 0.000   20 12.965
MQGQE8 28/05/2015 Put 69.010 0.165 0.165 0.000   57 0.165
MQGFJ8 28/05/2015 Call 70.000 13.560 13.560 0.000   201 13.560
MQGFK8 28/05/2015 Put 70.000 0.205 0.205 0.000 100 1,110 0.205
MQGKI8 28/05/2015 Call 70.010 12.020 12.020 0.000   135 12.020
MQGKJ8 28/05/2015 Put 70.010 0.200 0.200 0.200 600 730 0.200
MQGFL8 28/05/2015 Call 71.000 12.580 12.580 0.000   94 12.580
MQGFM8 28/05/2015 Put 71.000 0.245 0.245 0.000 50 646 0.245
MQGKC8 28/05/2015 Call 71.010 11.080 11.080 0.000   266 11.080
MQGKD8 28/05/2015 Put 71.010 0.245 0.245 0.000   0 0.245
MQGI98 28/05/2015 Call 72.000 11.605 11.605 0.000   92 11.605
MQGIF8 28/05/2015 Put 72.000 0.305 0.305 0.000   502 0.305
MQGPZ8 28/05/2015 Call 72.010 10.145 10.145 0.000   40 10.145
MQGQ18 28/05/2015 Put 72.010 0.305 0.305 0.000   323 0.305
MQGJL8 28/05/2015 Call 73.000 10.635 10.635 0.000   189 10.635
MQGJM8 28/05/2015 Put 73.000 0.370 0.370 0.000 600 2,763 0.370
MQGQ38 28/05/2015 Call 73.010 9.220 9.220 0.000   30 9.220
MQGQ28 28/05/2015 Put 73.010 0.370 0.370 0.000   1,905 0.370
MQGJJ8 28/05/2015 Call 74.000 9.675 9.675 0.000   54 9.675
MQGJK8 28/05/2015 Put 74.000 0.460 0.460 0.000   119 0.460
MQGX38 28/05/2015 Call 74.010 8.310 8.310 0.000   3 8.310
MQGX48 28/05/2015 Put 74.010 0.455 0.455 0.000   262 0.455
MQGKQ8 28/05/2015 Call 75.000 8.725 8.725 0.000   1,263 8.725
MQGKR8 28/05/2015 Put 75.000 0.560 0.560 0.000   1,377 0.560
MQGX68 28/05/2015 Call 75.010 7.415 7.415 0.000   35 7.415
MQGX58 28/05/2015 Put 75.010 0.560 0.560 0.000 400 1,559 0.560
MQGM98 28/05/2015 Call 76.000 7.790 7.790 0.000   894 7.790
MQGMA8 28/05/2015 Put 76.000 0.695 0.695 0.000 1 170 0.695
MQGX78 28/05/2015 Call 76.010 6.550 6.550 0.000   209 6.550
MQGX88 28/05/2015 Put 76.010 0.695 0.695 0.000   1,155 0.695
MQGMB8 28/05/2015 Call 77.000 6.875 6.875 0.000   650 6.875
MQGMC8 28/05/2015 Put 77.000 0.865 0.865 0.860 135 628 0.865
MQGXH8 28/05/2015 Call 77.010 5.710 5.710 0.000 50 478 5.710
MQGX98 28/05/2015 Put 77.010 0.860 0.860 0.000   324 0.860
MQGM78 28/05/2015 Call 78.000 5.990 5.990 0.000   250 5.990
MQGM88 28/05/2015 Put 78.000 1.070 1.070 0.000   75 1.070
MQGWW8 28/05/2015 Call 78.010 4.915 4.915 0.000   169 4.915
MQGWX8 28/05/2015 Put 78.010 1.070 1.070 1.050 20 536 1.070
MQGP18 28/05/2015 Call 79.000 5.140 5.140 0.000   561 5.140
MQGP28 28/05/2015 Put 79.000 1.325 1.325 1.350 40 70 1.325
MQGWZ8 28/05/2015 Call 79.010 4.165 4.165 0.000   112 4.165
MQGWY8 28/05/2015 Put 79.010 1.325 1.325 1.370 100 875 1.325
MQGTB8 28/05/2015 Call 80.000 4.335 4.335 0.000   725 4.335
MQGTC8 28/05/2015 Put 80.000 1.645 1.645 0.000   388 1.645
MQGX18 28/05/2015 Call 80.010 3.475 3.475 0.000   1,702 3.475
MQGX28 28/05/2015 Put 80.010 1.640 1.640 1.720 28 280 1.640
MQGTV8 28/05/2015 Call 81.000 3.590 3.590 3.520 220 417 3.590
MQGTW8 28/05/2015 Put 81.000 2.030 2.030 0.000   3,094 2.030
MQGW28 28/05/2015 Call 81.010 2.840 2.840 0.000   774 2.840
MQGW38 28/05/2015 Put 81.010 2.020 2.020 0.000   0 2.020
MQGTX8 28/05/2015 Call 82.000 2.905 2.905 2.800 195 771 2.905
MQGTY8 28/05/2015 Put 82.000 2.480 2.480 2.550 300 300 2.480
MQGW58 28/05/2015 Call 82.010 2.275 2.275 0.000 200 971 2.275
MQGW48 28/05/2015 Put 82.010 2.470 2.470 0.000   1,200 2.470
MQGWC8 28/05/2015 Call 83.000 2.295 2.295 0.000   580 2.295
MQGWD8 28/05/2015 Put 83.000 3.000 3.000 3.020 45 45 3.000
MQGD59 28/05/2015 Call 83.010 1.785 1.785 0.000 300 855 1.785
MQGD49 28/05/2015 Put 83.010 2.990 2.990 0.000   2,010 2.990
MQGWE8 28/05/2015 Call 84.000 1.765 1.765 1.660 250 967 1.765
MQGWF8 28/05/2015 Put 84.000 3.590 3.590 0.000   0 3.590
MQGZQ8 28/05/2015 Call 84.010 1.365 1.365 0.000 438 1,528 1.365
MQGZR8 28/05/2015 Put 84.010 3.585 3.585 3.800 20 130 3.585
MQGY48 28/05/2015 Call 85.000 1.330 1.330 1.210 333 373 1.330
MQGY58 28/05/2015 Put 85.000 4.265 4.265 0.000   0 4.265
MQGD69 28/05/2015 Call 85.010 1.025 1.025 0.910 560 683 1.025
MQGD79 28/05/2015 Put 85.010 4.255 4.255 0.000   100 4.255
MQGZK8 28/05/2015 Call 86.000 0.980 0.980 0.950 257 739 0.980
MQGZL8 28/05/2015 Put 86.000 5.000 5.000 0.000   0 5.000
MQGIX9 28/05/2015 Call 86.010 0.760 0.760 0.600 373 173 0.760
MQGIY9 28/05/2015 Put 86.010 4.985 4.985 0.000   0 4.985
MQGDK9 28/05/2015 Call 87.000 0.710 0.710 0.680 101 319 0.710
MQGDL9 28/05/2015 Put 87.000 5.795 5.795 0.000   0 5.795
MQGEY9 28/05/2015 Call 88.000 0.505 0.505 0.450 200 407 0.505
MQGEZ9 28/05/2015 Put 88.000 6.640 6.640 0.000   0 6.640
MQGG79 28/05/2015 Call 89.000 0.370 0.370 0.000   82 0.370
MQGG89 28/05/2015 Put 89.000 7.565 7.565 7.650 150 150 7.565
MQGK49 28/05/2015 Call 90.000            
MQGK59 28/05/2015 Put 90.000            
MQGWH9 25/06/2015 Call 0.010 81.815 81.815 0.000   5,939 81.815
MQGCV9 25/06/2015 Call 23.580 59.855 59.855 0.000   0 59.855
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   356 0.000
MQGCJ9 25/06/2015 Call 24.560 58.875 58.875 0.000   0 58.875
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.000
MQGCL9 25/06/2015 Call 25.540 57.895 57.895 0.000   0 57.895
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.000
MQGD29 25/06/2015 Call 26.520 56.920 56.920 0.000   0 56.920
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.000
MQGCZ9 25/06/2015 Call 28.490 54.950 54.950 0.000   0 54.950
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.000
MQGCX9 25/06/2015 Call 29.470 53.975 53.975 0.000   0 53.975
MQGCY9 25/06/2015 Put 29.470 0.000 0.000 0.000   70 0.000
MQGDV9 25/06/2015 Call 30.450 52.995 52.995 0.000   10 52.995
MQGDW9 25/06/2015 Put 30.450 0.000 0.000 0.000   74 0.000
MQGVD7 25/06/2015 Call 32.430 49.355 49.355 0.000   264 49.355
MQGVC7 25/06/2015 Put 32.430 0.000 0.000 0.000   0 0.000
MQGJG9 25/06/2015 Call 34.380 49.070 49.070 0.000   0 49.070
MQGJF9 25/06/2015 Put 34.380 0.000 0.000 0.000   1,512 0.000
MQGUS7 25/06/2015 Call 34.390 47.405 47.405 0.000 30 226 47.405
MQGUR7 25/06/2015 Put 34.390 0.000 0.000 0.000   0 0.000
MQGZU8 25/06/2015 Call 39.300 42.520 42.520 0.000   0 42.520
MQGZV8 25/06/2015 Put 39.300 0.000 0.000 0.000   0 0.000
MQGWL7 25/06/2015 Call 42.240 41.220 41.220 0.000   0 41.220
MQGWM7 25/06/2015 Put 42.240 0.001 0.001 0.000   500 0.001
MQGZY8 25/06/2015 Call 42.250 39.595 39.595 0.000   88 39.595
MQGB19 25/06/2015 Put 42.250 0.001 0.001 0.000   0 0.001
MQGS38 25/06/2015 Call 46.170 37.300 37.300 0.000   10 37.300
MQGS48 25/06/2015 Put 46.170 0.005 0.005 0.000   390 0.005
MQGTI8 25/06/2015 Call 47.150 36.320 36.320 0.000   0 36.320
MQGTJ8 25/06/2015 Put 47.150 0.007 0.007 0.000   100 0.007
MQGKM7 25/06/2015 Call 47.160 34.730 34.730 0.000   25 34.730
MQGKN7 25/06/2015 Put 47.160 0.007 0.007 0.000   90 0.007
MQGXC8 25/06/2015 Call 48.130 35.340 35.340 0.000   0 35.340
MQGXD8 25/06/2015 Put 48.130 0.010 0.010 0.000   448 0.010
MQGKP7 25/06/2015 Call 48.140 33.740 33.740 0.000   40 33.740
MQGKO7 25/06/2015 Put 48.140 0.010 0.010 0.000   0 0.010
MQGZV7 25/06/2015 Call 48.630 34.840 34.840 0.000   0 34.840
MQGZW7 25/06/2015 Put 48.630 0.010 0.010 0.000   0 0.010
MQGZD8 25/06/2015 Call 49.120 34.350 34.350 0.000   0 34.350
MQGZE8 25/06/2015 Put 49.120 0.015 0.015 0.000   50 0.015
MQGKQ7 25/06/2015 Call 49.130 32.745 32.745 0.000   0 32.745
MQGKR7 25/06/2015 Put 49.130 0.015 0.015 0.000   0 0.015
MQGBI7 25/06/2015 Call 50.100 33.370 33.370 0.000   0 33.370
MQGBJ7 25/06/2015 Put 50.100 0.020 0.020 0.000   217 0.020
MQGRJ7 25/06/2015 Call 50.110 31.760 31.760 0.000   0 31.760
MQGRK7 25/06/2015 Put 50.110 0.020 0.020 0.000   990 0.020
MQGBK9 25/06/2015 Call 51.080 32.395 32.395 0.000   16 32.395
MQGBL9 25/06/2015 Put 51.080 0.025 0.025 0.000   260 0.025
MQGUF7 25/06/2015 Call 51.090 30.780 30.780 0.000   10 30.780
MQGUI7 25/06/2015 Put 51.090 0.025 0.025 0.000   0 0.025
MQGWK9 25/06/2015 Call 52.060 31.415 31.415 0.000   126 31.415
MQGWL9 25/06/2015 Put 52.060 0.030 0.030 0.000   150 0.030
MQGUK7 25/06/2015 Call 52.070 29.805 29.805 0.000   0 29.805
MQGUJ7 25/06/2015 Put 52.070 0.030 0.030 0.000   110 0.030
MQGCK7 25/06/2015 Call 53.050 30.425 30.425 0.000   0 30.425
MQGCL7 25/06/2015 Put 53.050 0.035 0.035 0.000   83 0.035
MQGUL7 25/06/2015 Call 53.060 28.815 28.815 0.000   13 28.815
MQGUM7 25/06/2015 Put 53.060 0.035 0.035 0.000   75 0.035
MQGVM9 25/06/2015 Call 54.030 29.450 29.450 0.000   0 29.450
MQGVN9 25/06/2015 Put 54.030 0.040 0.040 0.000   391 0.040
MQGVN7 25/06/2015 Call 54.040 27.840 27.840 0.000   0 27.840
MQGVM7 25/06/2015 Put 54.040 0.040 0.040 0.000   0 0.040
MQGCM7 25/06/2015 Call 55.010 28.470 28.470 0.000   100 28.470
MQGCN7 25/06/2015 Put 55.010 0.045 0.045 0.000   636 0.045
MQGQD7 25/06/2015 Call 55.020 26.865 26.865 0.000   12 26.865
MQGQE7 25/06/2015 Put 55.020 0.050 0.050 0.000   60 0.050
MQGVK9 25/06/2015 Call 55.990 27.490 27.490 0.000   50 27.490
MQGVL9 25/06/2015 Put 55.990 0.055 0.055 0.000   810 0.055
MQGQG7 25/06/2015 Call 56.000 25.890 25.890 0.000   60 25.890
MQGQF7 25/06/2015 Put 56.000 0.055 0.055 0.000   73 0.055
MQGVV7 25/06/2015 Call 56.010 25.880 25.880 0.000   60 25.880
MQGVU7 25/06/2015 Put 56.010 0.055 0.055 0.000   50 0.055
MQGFP7 25/06/2015 Call 56.980 26.500 26.500 0.000   1,001 26.500
MQGFQ7 25/06/2015 Put 56.980 0.065 0.065 0.000   336 0.065
MQGQH7 25/06/2015 Call 56.990 24.900 24.900 0.000   655 24.900
MQGQI7 25/06/2015 Put 56.990 0.065 0.065 0.000   76 0.065
MQGVO9 25/06/2015 Call 57.960 25.525 25.525 0.000   48 25.525
MQGVP9 25/06/2015 Put 57.960 0.070 0.070 0.000   198 0.070
MQGVW7 25/06/2015 Call 57.970 23.925 23.925 0.000   0 23.925
MQGVX7 25/06/2015 Put 57.970 0.070 0.070 0.000   350 0.070
MQGMS7 25/06/2015 Call 58.940 24.545 24.545 0.000   115 24.545
MQGMT7 25/06/2015 Put 58.940 0.080 0.080 0.000   1,050 0.080
MQGVZ7 25/06/2015 Call 58.950 22.955 22.955 0.000   75 22.955
MQGVY7 25/06/2015 Put 58.950 0.080 0.080 0.000   0 0.080
MQGVW9 25/06/2015 Call 59.920 23.565 23.565 0.000   100 23.565
MQGVX9 25/06/2015 Put 59.920 0.090 0.090 0.000   225 0.090
MQGW17 25/06/2015 Call 59.930 21.980 21.980 0.000   90 21.980
MQGW27 25/06/2015 Put 59.930 0.095 0.095 0.000   45 0.095
MQGTF7 25/06/2015 Call 60.900 22.590 22.590 0.000   236 22.590
MQGTG7 25/06/2015 Put 60.900 0.105 0.105 0.000   220 0.105
MQGVU9 25/06/2015 Call 61.890 21.600 21.600 0.000   1,373 21.600
MQGVV9 25/06/2015 Put 61.890 0.120 0.120 0.000   720 0.120
MQGYG7 25/06/2015 Call 62.870 20.620 20.620 0.000   871 20.620
MQGYH7 25/06/2015 Put 62.870 0.135 0.135 0.000   122 0.135
MQGEH8 25/06/2015 Call 62.880 19.065 19.065 0.000   94 19.065
MQGEI8 25/06/2015 Put 62.880 0.140 0.140 0.000   40 0.140
MQGVS9 25/06/2015 Call 63.850 19.645 19.645 0.000   69 19.645
MQGVT9 25/06/2015 Put 63.850 0.160 0.160 0.000   69 0.160
MQGEK8 25/06/2015 Call 63.860 18.110 18.110 0.000   16 18.110
MQGEJ8 25/06/2015 Put 63.860 0.160 0.160 0.000   0 0.160
MQGU28 25/06/2015 Call 64.830 18.665 18.665 0.000   65 18.665
MQGU38 25/06/2015 Put 64.830 0.185 0.185 0.000   96 0.185
MQGEL8 25/06/2015 Call 64.840 17.160 17.160 0.000   57 17.160
MQGEM8 25/06/2015 Put 64.840 0.185 0.185 0.000   250 0.185
MQGVQ9 25/06/2015 Call 65.820 17.680 17.680 0.000   270 17.680
MQGVR9 25/06/2015 Put 65.820 0.210 0.210 0.000   46 0.210
MQGFO9 25/06/2015 Call 66.800 16.705 16.705 0.000   0 16.705
MQGFP9 25/06/2015 Put 66.800 0.250 0.250 0.000   26 0.250
MQGL78 25/06/2015 Call 66.810 15.285 15.285 0.000   8 15.285
MQGL88 25/06/2015 Put 66.810 0.245 0.245 0.000   190 0.245
MQGWI9 25/06/2015 Call 67.780 15.735 15.735 0.000   100 15.735
MQGWJ9 25/06/2015 Put 67.780 0.285 0.285 0.000   78 0.285
MQGL99 25/06/2015 Call 68.760 14.770 14.770 0.000   87 14.770
MQGLA9 25/06/2015 Put 68.760 0.330 0.330 0.000   10 0.330
MQGLC8 25/06/2015 Call 68.770 13.455 13.455 0.000   230 13.455
MQGLB8 25/06/2015 Put 68.770 0.335 0.335 0.000   30 0.335
MQGGN7 25/06/2015 Call 69.750 13.795 13.795 0.000   290 13.795
MQGGM7 25/06/2015 Put 69.750 0.390 0.390 0.000   0 0.390
MQGKE8 25/06/2015 Call 69.760 12.540 12.540 0.000   40 12.540
MQGKF8 25/06/2015 Put 69.760 0.390 0.390 0.000   915 0.390
MQGGS7 25/06/2015 Call 70.730 12.840 12.840 0.000   380 12.840
MQGGT7 25/06/2015 Put 70.730 0.450 0.450 0.000   81 0.450
MQGKH8 25/06/2015 Call 70.740 11.640 11.640 0.000   210 11.640
MQGKG8 25/06/2015 Put 70.740 0.455 0.455 0.435 10 110 0.455
MQGIG8 25/06/2015 Call 71.710 11.885 11.885 0.000   44 11.885
MQGIH8 25/06/2015 Put 71.710 0.535 0.535 0.000   5 0.535
MQGQG8 25/06/2015 Call 71.720 10.745 10.745 0.000   171 10.745
MQGQH8 25/06/2015 Put 71.720 0.530 0.530 0.000   380 0.530
MQGGV7 25/06/2015 Call 72.690 10.935 10.935 0.000   590 10.935
MQGGU7 25/06/2015 Put 72.690 0.620 0.620 0.000   3 0.620
MQGVY8 25/06/2015 Call 72.700 9.865 9.865 0.000   130 9.865
MQGVX8 25/06/2015 Put 72.700 0.620 0.620 0.000   36 0.620
MQGJN8 25/06/2015 Call 73.670 10.000 10.000 0.000   15 10.000
MQGJO8 25/06/2015 Put 73.670 0.735 0.735 0.000   1,178 0.735
MQGVZ8 25/06/2015 Call 73.680 8.990 8.990 0.000   21 8.990
MQGW18 25/06/2015 Put 73.680 0.730 0.730 0.000   10 0.730
MQGKS8 25/06/2015 Call 74.660 9.055 9.055 0.000   20 9.055
MQGKV8 25/06/2015 Put 74.660 0.865 0.865 0.000   178 0.865
MQGN68 25/06/2015 Call 74.670 8.130 8.130 0.000   144 8.130
MQGN78 25/06/2015 Put 74.670 0.865 0.865 0.000   185 0.865
MQGLH8 25/06/2015 Call 75.640 8.150 8.150 0.000   16 8.150
MQGLI8 25/06/2015 Put 75.640 1.025 1.025 0.000   46 1.025
MQGN98 25/06/2015 Call 75.650 7.295 7.295 0.000   92 7.295
MQGN88 25/06/2015 Put 75.650 1.020 1.020 0.000   10 1.020
MQGMD8 25/06/2015 Call 76.620 7.250 7.250 0.000   20 7.250
MQGME8 25/06/2015 Put 76.620 1.210 1.210 0.000   97 1.210
MQGNK8 25/06/2015 Call 76.630 6.490 6.490 0.000   1,913 6.490
MQGNL8 25/06/2015 Put 76.630 1.205 1.205 0.000   474 1.205
MQGMF8 25/06/2015 Call 77.600 6.395 6.395 0.000   649 6.395
MQGMG8 25/06/2015 Put 77.600 1.440 1.440 1.445 10 30 1.440
MQGP38 25/06/2015 Call 78.590 5.545 5.545 0.000   357 5.545
MQGP48 25/06/2015 Put 78.590 1.695 1.695 0.000   481 1.695
MQGRM8 25/06/2015 Call 79.570 4.770 4.770 0.000   116 4.770
MQGRN8 25/06/2015 Put 79.570 2.020 2.020 0.000   55 2.020
MQGUA8 25/06/2015 Call 80.550 4.025 4.025 0.000   63 4.025
MQGUB8 25/06/2015 Put 80.550 2.375 2.375 0.000   105 2.375
MQGV68 25/06/2015 Call 80.560 3.630 3.630 0.000   1,198 3.630
MQGV58 25/06/2015 Put 80.560 2.360 2.360 0.000   45 2.360
MQGUC8 25/06/2015 Call 81.530 3.345 3.345 3.300 180 93 3.345
MQGUD8 25/06/2015 Put 81.530 2.785 2.785 0.000   47 2.785
MQGVJ8 25/06/2015 Call 82.520 2.745 2.745 0.000   104 2.745
MQGVK8 25/06/2015 Put 82.520 3.275 3.275 0.000   15 3.275
MQGWG8 25/06/2015 Call 83.500 2.210 2.210 0.000   645 2.210
MQGWH8 25/06/2015 Put 83.500 3.805 3.805 0.000   0 3.805
MQGY68 25/06/2015 Call 84.480 1.750 1.750 1.650 140 530 1.750
MQGY78 25/06/2015 Put 84.480 4.390 4.390 0.000   0 4.390
MQGZ68 25/06/2015 Call 85.460 1.380 1.380 0.000   136 1.380
MQGZ78 25/06/2015 Put 85.460 5.045 5.045 0.000   0 5.045
MQGZS8 25/06/2015 Call 85.470 1.305 1.305 0.000   380 1.305
MQGZT8 25/06/2015 Put 85.470 5.000 5.000 4.985 49 148 5.000
MQGCP9 25/06/2015 Call 86.450 1.075 1.075 0.000   0 1.075
MQGCQ9 25/06/2015 Put 86.450 5.750 5.750 0.000   0 5.750
MQGDY9 25/06/2015 Call 87.430 0.825 0.825 0.000   0 0.825
MQGDZ9 25/06/2015 Put 87.430 6.490 6.490 0.000   0 6.490
MQGF19 25/06/2015 Call 88.410 0.620 0.620 0.000 300 300 0.620
MQGF29 25/06/2015 Put 88.410 7.275 7.275 0.000   0 7.275
MQGGR9 25/06/2015 Call 89.390 0.470 0.470 0.470 230 238 0.470
MQGGS9 25/06/2015 Put 89.390 8.085 8.085 0.000   0 8.085
MQGK69 25/06/2015 Call 90.370            
MQGK79 25/06/2015 Put 90.370            
MQGK39 30/07/2015 Call 0.010 81.990 81.990 0.000   0 81.990
MQGZW8 30/07/2015 Call 40.010 41.890 41.890 0.000   0 41.890
MQGZX8 30/07/2015 Put 40.010 0.000 0.000 0.000   0 0.000
MQGIQ9 30/07/2015 Call 54.010 27.990 27.990 0.000   0 27.990
MQGIP9 30/07/2015 Put 54.010 0.080 0.080 0.000   0 0.080
MQGDW8 30/07/2015 Call 55.000 28.480 28.480 0.000   0 28.480
MQGDX8 30/07/2015 Put 55.000 0.100 0.100 0.000   100 0.100
MQGIN9 30/07/2015 Call 55.010 27.005 27.005 0.000   0 27.005
MQGIO9 30/07/2015 Put 55.010 0.105 0.105 0.000   0 0.105
MQGDY8 30/07/2015 Call 56.000 27.480 27.480 0.000   0 27.480
MQGDZ8 30/07/2015 Put 56.000 0.105 0.105 0.000   0 0.105
MQGE18 30/07/2015 Call 57.000 26.480 26.480 0.000   0 26.480
MQGE28 30/07/2015 Put 57.000 0.125 0.125 0.000   10 0.125
MQGE38 30/07/2015 Call 58.000 25.485 25.485 0.000   0 25.485
MQGE48 30/07/2015 Put 58.000 0.140 0.140 0.000   1 0.140
MQGDO8 30/07/2015 Call 59.000 24.485 24.485 0.000   0 24.485
MQGDP8 30/07/2015 Put 59.000 0.160 0.160 0.000   33 0.160
MQGDM8 30/07/2015 Call 60.000 23.485 23.485 0.000   35 23.485
MQGDN8 30/07/2015 Put 60.000 0.185 0.185 0.000   0 0.185
MQGDK8 30/07/2015 Call 61.000 22.485 22.485 0.000   0 22.485
MQGDL8 30/07/2015 Put 61.000 0.205 0.205 0.000   37 0.205
MQGD88 30/07/2015 Call 62.000 21.490 21.490 0.000   20 21.490
MQGD98 30/07/2015 Put 62.000 0.230 0.230 0.000   1 0.230
MQGD68 30/07/2015 Call 63.000 20.490 20.490 0.000   0 20.490
MQGD78 30/07/2015 Put 63.000 0.260 0.260 0.260 35 35 0.260
MQGD48 30/07/2015 Call 64.000 19.495 19.495 0.000   0 19.495
MQGD58 30/07/2015 Put 64.000 0.295 0.295 0.000   0 0.295
MQGV88 30/07/2015 Call 64.010 18.170 18.170 18.000 3 20 18.170
MQGV78 30/07/2015 Put 64.010 0.295 0.295 0.000   100 0.295
MQGCZ8 30/07/2015 Call 65.000 18.495 18.495 0.000   0 18.495
MQGD18 30/07/2015 Put 65.000 0.335 0.335 0.000   0 0.335
MQGV98 30/07/2015 Call 65.010 17.220 17.220 0.000   0 17.220
MQGVA8 30/07/2015 Put 65.010 0.335 0.335 0.000   12 0.335
MQGD28 30/07/2015 Call 66.000 17.500 17.500 0.000   0 17.500
MQGD38 30/07/2015 Put 66.000 0.375 0.375 0.410 65 65 0.375
MQGVC8 30/07/2015 Call 66.010 16.280 16.280 0.000   0 16.280
MQGVB8 30/07/2015 Put 66.010 0.380 0.380 0.000   0 0.380
MQGDS8 30/07/2015 Call 67.000 16.510 16.510 0.000   0 16.510
MQGDT8 30/07/2015 Put 67.000 0.435 0.435 0.000   27 0.435
MQGVD8 30/07/2015 Call 67.010 15.350 15.350 0.000   0 15.350
MQGVE8 30/07/2015 Put 67.010 0.430 0.430 0.000   0 0.430
MQGDU8 30/07/2015 Call 68.000 15.520 15.520 0.000   0 15.520
MQGDV8 30/07/2015 Put 68.000 0.495 0.495 0.000   0 0.495
MQGVF8 30/07/2015 Call 68.010 14.420 14.420 0.000   0 14.420
MQGVG8 30/07/2015 Put 68.010 0.495 0.495 0.000   0 0.495
MQGDQ8 30/07/2015 Call 69.000 14.530 14.530 0.000   20 14.530
MQGDR8 30/07/2015 Put 69.000 0.565 0.565 0.000   10 0.565
MQGFN8 30/07/2015 Call 70.000 13.555 13.555 0.000   0 13.555
MQGFO8 30/07/2015 Put 70.000 0.660 0.660 0.000   0 0.660
MQGFP8 30/07/2015 Call 71.000 12.580 12.580 0.000   0 12.580
MQGFQ8 30/07/2015 Put 71.000 0.755 0.755 0.000   4 0.755
MQGII8 30/07/2015 Call 72.000 11.620 11.620 0.000   0 11.620
MQGIJ8 30/07/2015 Put 72.000 0.875 0.875 0.000   4,711 0.875
MQGI99 30/07/2015 Call 72.010 10.820 10.820 0.000   10 10.820
MQGI89 30/07/2015 Put 72.010 0.870 0.870 0.000   0 0.870
MQGJR8 30/07/2015 Call 73.000 10.675 10.675 0.000   0 10.675
MQGJS8 30/07/2015 Put 73.000 1.010 1.010 0.000   15 1.010
MQGJP8 30/07/2015 Call 74.000 9.755 9.755 0.000   0 9.755
MQGJQ8 30/07/2015 Put 74.000 1.160 1.160 0.000   6 1.160
MQGC29 30/07/2015 Call 74.010 9.135 9.135 0.000   20 9.135
MQGC39 30/07/2015 Put 74.010 1.155 1.155 0.000   0 1.155
MQGKW8 30/07/2015 Call 75.000 8.860 8.860 0.000   0 8.860
MQGKX8 30/07/2015 Put 75.000 1.345 1.345 0.000   12 1.345
MQGIR9 30/07/2015 Call 75.010 8.330 8.330 0.000   0 8.330
MQGIS9 30/07/2015 Put 75.010 1.330 1.330 0.000   0 1.330
MQGMH8 30/07/2015 Call 76.000 7.990 7.990 0.000   0 7.990
MQGMI8 30/07/2015 Put 76.000 1.540 1.540 0.000   5 1.540
MQGIU9 30/07/2015 Call 76.010 7.555 7.555 0.000   0 7.555
MQGIT9 30/07/2015 Put 76.010 1.535 1.535 0.000   0 1.535
MQGML8 30/07/2015 Call 77.000 7.160 7.160 0.000   0 7.160
MQGMM8 30/07/2015 Put 77.000 1.785 1.785 0.000   0 1.785
MQGIV9 30/07/2015 Call 77.010 6.805 6.805 0.000   0 6.805
MQGIW9 30/07/2015 Put 77.010 1.765 1.765 0.000   0 1.765
MQGMJ8 30/07/2015 Call 78.000 6.365 6.365 0.000   10 6.365
MQGMK8 30/07/2015 Put 78.000 2.045 2.045 0.000   0 2.045
MQGP58 30/07/2015 Call 79.000 5.620 5.620 0.000   16 5.620
MQGP68 30/07/2015 Put 79.000 2.370 2.370 0.000   5 2.370
MQGTD8 30/07/2015 Call 80.000 4.910 4.910 0.000   236 4.910
MQGTE8 30/07/2015 Put 80.000 2.715 2.715 0.000   0 2.715
MQGIG9 30/07/2015 Call 80.010 4.755 4.755 0.000   0 4.755
MQGIF9 30/07/2015 Put 80.010 2.695 2.695 0.000   0 2.695
MQGUG8 30/07/2015 Call 81.000 4.260 4.260 4.200 119 100 4.260
MQGUH8 30/07/2015 Put 81.000 3.120 3.120 0.000   0 3.120
MQGIH9 30/07/2015 Call 81.010 4.145 4.145 0.000   0 4.145
MQGII9 30/07/2015 Put 81.010 3.085 3.085 0.000   0 3.085
MQGUE8 30/07/2015 Call 82.000 3.665 3.665 3.500 30 50 3.665
MQGUF8 30/07/2015 Put 82.000 3.565 3.565 0.000   0 3.565
MQGWI8 30/07/2015 Call 83.000 3.120 3.120 3.070 45 65 3.120
MQGWJ8 30/07/2015 Put 83.000 4.065 4.065 0.000   50 4.065
MQGWK8 30/07/2015 Call 84.000 2.640 2.640 0.000   0 2.640
MQGWL8 30/07/2015 Put 84.000 4.610 4.610 0.000   0 4.610
MQGY88 30/07/2015 Call 85.000 2.200 2.200 2.090 24 150 2.200
MQGY98 30/07/2015 Put 85.000 5.200 5.200 0.000   0 5.200
MQGIL9 30/07/2015 Call 85.010 2.185 2.185 0.000   20 2.185
MQGIM9 30/07/2015 Put 85.010 5.140 5.140 0.000   0 5.140
MQGZM8 30/07/2015 Call 86.000 1.835 1.835 0.000   49 1.835
MQGZN8 30/07/2015 Put 86.000 5.855 5.855 0.000   0 5.855
MQGIK9 30/07/2015 Call 86.010 1.820 1.820 1.700 100 240 1.820
MQGIJ9 30/07/2015 Put 86.010 5.770 5.770 0.000   0 5.770
MQGDM9 30/07/2015 Call 87.000 1.505 1.505 0.000   0 1.505
MQGDN9 30/07/2015 Put 87.000 6.535 6.535 0.000   0 6.535
MQGF39 30/07/2015 Call 88.000 1.235 1.235 0.000   49 1.235
MQGF49 30/07/2015 Put 88.000 7.300 7.300 0.000   0 7.300
MQGG99 30/07/2015 Call 89.000 1.005 1.005 0.950 10 10 1.005
MQGGK9 30/07/2015 Put 89.000 8.095 8.095 0.000   0 8.095
MQGK89 30/07/2015 Call 90.000            
MQGK99 30/07/2015 Put 90.000            
MQGSD8 27/08/2015 Call 65.000 18.500 18.500 0.000   0 18.500
MQGSE8 27/08/2015 Put 65.000 0.455 0.455 0.000   12 0.455
MQGSP8 27/08/2015 Call 66.000 17.515 17.515 0.000   10 17.515
MQGSQ8 27/08/2015 Put 66.000 0.525 0.525 0.000   0 0.525
MQGSN8 27/08/2015 Call 67.000 16.535 16.535 0.000   0 16.535
MQGSO8 27/08/2015 Put 67.000 0.590 0.590 0.000   4 0.590
MQGST8 27/08/2015 Call 68.000 15.555 15.555 0.000   0 15.555
MQGSU8 27/08/2015 Put 68.000 0.675 0.675 0.000   31 0.675
MQGSR8 27/08/2015 Call 69.000 14.575 14.575 0.000   0 14.575
MQGSS8 27/08/2015 Put 69.000 0.765 0.765 0.000   0 0.765
MQGG29 27/08/2015 Call 69.010 13.825 13.825 0.000   0 13.825
MQGG19 27/08/2015 Put 69.010 0.760 0.760 0.000   120 0.760
MQGSZ8 27/08/2015 Call 70.000 13.615 13.615 0.000   10 13.615
MQGT18 27/08/2015 Put 70.000 0.855 0.855 0.000   29 0.855
MQGG39 27/08/2015 Call 70.010 12.930 12.930 0.000   0 12.930
MQGG49 27/08/2015 Put 70.010 0.860 0.860 0.000   0 0.860
MQGT28 27/08/2015 Call 71.000 12.660 12.660 0.000   0 12.660
MQGT38 27/08/2015 Put 71.000 0.985 0.985 0.000   50 0.985
MQGSX8 27/08/2015 Call 72.000 11.720 11.720 0.000   20 11.720
MQGSY8 27/08/2015 Put 72.000 1.120 1.120 0.000   0 1.120
MQGSV8 27/08/2015 Call 73.000 10.810 10.810 0.000   0 10.810
MQGSW8 27/08/2015 Put 73.000 1.265 1.265 0.000   0 1.265
MQGC19 27/08/2015 Call 73.010 10.360 10.360 0.000   0 10.360
MQGBZ9 27/08/2015 Put 73.010 1.260 1.260 0.000   100 1.260
MQGSH8 27/08/2015 Call 74.000 9.915 9.915 0.000   1 9.915
MQGSI8 27/08/2015 Put 74.000 1.450 1.450 1.500 200 200 1.450
MQGBX9 27/08/2015 Call 74.010 9.545 9.545 0.000   0 9.545
MQGBY9 27/08/2015 Put 74.010 1.435 1.435 0.000   50 1.435
MQGSF8 27/08/2015 Call 75.000 9.060 9.060 0.000   0 9.060
MQGSG8 27/08/2015 Put 75.000 1.640 1.640 0.000   0 1.640
MQGSL8 27/08/2015 Call 76.000 8.230 8.230 0.000   0 8.230
MQGSM8 27/08/2015 Put 76.000 1.880 1.880 0.000   2 1.880
MQGSJ8 27/08/2015 Call 77.000 7.440 7.440 0.000   0 7.440
MQGSK8 27/08/2015 Put 77.000 2.130 2.130 0.000   0 2.130
MQGS98 27/08/2015 Call 78.000 6.680 6.680 0.000   0 6.680
MQGSA8 27/08/2015 Put 78.000 2.420 2.420 0.000   0 2.420
MQGS78 27/08/2015 Call 79.000 5.970 5.970 0.000   750 5.970
MQGS88 27/08/2015 Put 79.000 2.745 2.745 0.000   0 2.745
MQGTF8 27/08/2015 Call 80.000 5.295 5.295 0.000   0 5.295
MQGTM8 27/08/2015 Put 80.000 3.110 3.110 0.000   0 3.110
MQGIZ9 27/08/2015 Call 80.010 5.225 5.225 0.000   0 5.225
MQGJ19 27/08/2015 Put 80.010 3.075 3.075 0.000   0 3.075
MQGUI8 27/08/2015 Call 81.000 4.670 4.670 0.000   0 4.670
MQGUJ8 27/08/2015 Put 81.000 3.515 3.515 0.000   715 3.515
MQGJ39 27/08/2015 Call 81.010 4.620 4.620 0.000   0 4.620
MQGJ29 27/08/2015 Put 81.010 3.470 3.470 0.000   0 3.470
MQGUK8 27/08/2015 Call 82.000 4.085 4.085 0.000   0 4.085
MQGUL8 27/08/2015 Put 82.000 3.960 3.960 0.000   0 3.960
MQGJ49 27/08/2015 Call 82.010 4.055 4.055 0.000   0 4.055
MQGJ59 27/08/2015 Put 82.010 3.910 3.910 0.000   0 3.910
MQGWO8 27/08/2015 Call 83.000 3.560 3.560 0.000   0 3.560
MQGWP8 27/08/2015 Put 83.000 4.455 4.455 0.000   0 4.455
MQGWM8 27/08/2015 Call 84.000 3.075 3.075 0.000   10 3.075
MQGWN8 27/08/2015 Put 84.000 4.985 4.985 0.000   0 4.985
MQGYA8 27/08/2015 Call 85.000 2.645 2.645 0.000 30 50 2.645
MQGYB8 27/08/2015 Put 85.000 5.565 5.565 0.000   0 5.565
MQGZO8 27/08/2015 Call 86.000 2.260 2.260 0.000   0 2.260
MQGZP8 27/08/2015 Put 86.000 6.180 6.180 0.000   0 6.180
MQGDO9 27/08/2015 Call 87.000 1.920 1.920 0.000   0 1.920
MQGDP9 27/08/2015 Put 87.000 6.840 6.840 0.000   0 6.840
MQGF59 27/08/2015 Call 88.000 1.625 1.625 0.000 30 30 1.625
MQGF69 27/08/2015 Put 88.000 7.535 7.535 0.000   0 7.535
MQGGL9 27/08/2015 Call 89.000 1.365 1.365 0.000   0 1.365
MQGGM9 27/08/2015 Put 89.000 8.240 8.240 0.000   0 8.240
MQGKA9 27/08/2015 Call 90.000            
MQGKB9 27/08/2015 Put 90.000            
MQGKF7 24/09/2015 Call 0.010 82.425 82.425 0.000   0 82.425
MQGB39 24/09/2015 Call 39.300 42.740 42.740 0.000   27 42.740
MQGB29 24/09/2015 Put 39.300 0.007 0.007 0.000   0 0.007
MQGJZ7 24/09/2015 Call 46.170 37.295 37.295 0.000   0 37.295
MQGK17 24/09/2015 Put 46.170 0.060 0.060 0.000   26 0.060
MQGXY8 24/09/2015 Call 46.180 35.960 35.960 0.000   30 35.960
MQGXW8 24/09/2015 Put 46.180 0.060 0.060 0.000   0 0.060
MQGK47 24/09/2015 Call 47.150 36.315 36.315 0.000   0 36.315
MQGK57 24/09/2015 Put 47.150 0.075 0.075 0.000   153 0.075
MQGKZ7 24/09/2015 Call 47.160 35.000 35.000 0.000   43 35.000
MQGKY7 24/09/2015 Put 47.160 0.075 0.075 0.000   0 0.075
MQGK27 24/09/2015 Call 48.130 35.340 35.340 0.000   0 35.340
MQGK37 24/09/2015 Put 48.130 0.085 0.085 0.000   0 0.085
MQGL17 24/09/2015 Call 48.140 34.030 34.030 0.000   20 34.030
MQGL27 24/09/2015 Put 48.140 0.090 0.090 0.000   200 0.090
MQGZX7 24/09/2015 Call 48.630 34.840 34.840 0.000   0 34.840
MQGZY7 24/09/2015 Put 48.630 0.095 0.095 0.000   50 0.095
MQGKA7 24/09/2015 Call 49.120 34.350 34.350 0.000   0 34.350
MQGKB7 24/09/2015 Put 49.120 0.100 0.100 0.000   0 0.100
MQGL47 24/09/2015 Call 49.130 33.050 33.050 0.000   60 33.050
MQGL37 24/09/2015 Put 49.130 0.100 0.100 0.000   0 0.100
MQGKG7 24/09/2015 Call 50.100 33.370 33.370 0.000   0 33.370
MQGKH7 24/09/2015 Put 50.100 0.110 0.110 0.000   0 0.110
MQGL57 24/09/2015 Call 50.110 32.085 32.085 0.000   26 32.085
MQGL67 24/09/2015 Put 50.110 0.115 0.115 0.000   0 0.115
MQGK67 24/09/2015 Call 51.080 32.395 32.395 0.000   0 32.395
MQGK77 24/09/2015 Put 51.080 0.130 0.130 0.000   0 0.130
MQGL87 24/09/2015 Call 51.090 31.120 31.120 0.000   47 31.120
MQGL77 24/09/2015 Put 51.090 0.130 0.130 0.000   280 0.130
MQGJF7 24/09/2015 Call 52.060 31.415 31.415 0.000   0 31.415
MQGJG7 24/09/2015 Put 52.060 0.150 0.150 0.000   0 0.150
MQGKC7 24/09/2015 Call 53.050 30.425 30.425 0.000   0 30.425
MQGKD7 24/09/2015 Put 53.050 0.165 0.165 0.000   41 0.165
MQGVK7 24/09/2015 Call 53.060 29.180 29.180 0.000   35 29.180
MQGVL7 24/09/2015 Put 53.060 0.165 0.165 0.000   10 0.165
MQGJJ7 24/09/2015 Call 54.030 29.445 29.445 0.000   0 29.445
MQGJK7 24/09/2015 Put 54.030 0.185 0.185 0.000   12 0.185
MQGVJ7 24/09/2015 Call 54.040 28.215 28.215 0.000   0 28.215
MQGVI7 24/09/2015 Put 54.040 0.190 0.190 0.000   0 0.190
MQGK87 24/09/2015 Call 55.010 28.470 28.470 0.000   20 28.470
MQGK97 24/09/2015 Put 55.010 0.210 0.210 0.000   63 0.210
MQGVE7 24/09/2015 Call 55.020 27.250 27.250 0.000   106 27.250
MQGVF7 24/09/2015 Put 55.020 0.210 0.210 0.000   0 0.210
MQGJ77 24/09/2015 Call 55.990 27.490 27.490 0.000   20 27.490
MQGJ87 24/09/2015 Put 55.990 0.235 0.235 0.000   144 0.235
MQGM27 24/09/2015 Call 56.980 26.500 26.500 0.000   40 26.500
MQGM37 24/09/2015 Put 56.980 0.265 0.265 0.000   512 0.265
MQGJV7 24/09/2015 Call 57.960 25.525 25.525 0.000   40 25.525
MQGJW7 24/09/2015 Put 57.960 0.290 0.290 0.000   332 0.290
MQGMU7 24/09/2015 Call 58.940 24.545 24.545 0.000   130 24.545
MQGMV7 24/09/2015 Put 58.940 0.325 0.325 0.000   10 0.325
MQGJL7 24/09/2015 Call 59.920 23.565 23.565 0.000   70 23.565
MQGJM7 24/09/2015 Put 59.920 0.365 0.365 0.000   51 0.365
MQGTH7 24/09/2015 Call 60.900 22.590 22.590 0.000   0 22.590
MQGTI7 24/09/2015 Put 60.900 0.400 0.400 0.000   50 0.400
MQGJX7 24/09/2015 Call 61.890 21.600 21.600 0.000   6 21.600
MQGJY7 24/09/2015 Put 61.890 0.440 0.440 0.000   0 0.440
MQGYI7 24/09/2015 Call 62.870 20.625 20.625 0.000   50 20.625
MQGYJ7 24/09/2015 Put 62.870 0.490 0.490 0.000   0 0.490
MQGJH7 24/09/2015 Call 63.850 19.650 19.650 0.000   50 19.650
MQGJI7 24/09/2015 Put 63.850 0.545 0.545 0.000   0 0.545
MQGT58 24/09/2015 Call 63.860 18.765 18.765 0.000   50 18.765
MQGT68 24/09/2015 Put 63.860 0.540 0.540 0.000   10 0.540
MQGU48 24/09/2015 Call 64.830 18.680 18.680 0.000   145 18.680
MQGU58 24/09/2015 Put 64.830 0.600 0.600 0.000   112 0.600
MQGT88 24/09/2015 Call 64.840 17.860 17.860 0.000   200 17.860
MQGT78 24/09/2015 Put 64.840 0.595 0.595 0.000   15 0.595
MQGJ97 24/09/2015 Call 65.820 17.705 17.705 0.000   50 17.705
MQGJA7 24/09/2015 Put 65.820 0.650 0.650 0.000   5 0.650
MQGFQ9 24/09/2015 Call 66.800 16.745 16.745 0.000   80 16.745
MQGFR9 24/09/2015 Put 66.800 0.730 0.730 0.000   0 0.730
MQGPU7 24/09/2015 Call 67.780 15.800 15.800 0.000   50 15.800
MQGPV7 24/09/2015 Put 67.780 0.810 0.810 0.000   0 0.810
MQGLH9 24/09/2015 Call 68.760 14.860 14.860 0.000   545 14.860
MQGLI9 24/09/2015 Put 68.760 0.895 0.895 0.000   5 0.895
MQGGN8 24/09/2015 Call 69.260 13.900 13.900 0.000   150 13.900
MQGGM8 24/09/2015 Put 69.260 0.940 0.940 0.000   20 0.940
MQGEP8 24/09/2015 Call 69.750 13.920 13.920 0.000   0 13.920
MQGEQ8 24/09/2015 Put 69.750 1.000 1.000 0.000   0 1.000
MQGFR8 24/09/2015 Call 70.730 13.020 13.020 0.000   37 13.020
MQGFS8 24/09/2015 Put 70.730 1.125 1.125 0.000   30 1.125
MQGGO8 24/09/2015 Call 70.740 12.630 12.630 0.000   170 12.630
MQGGP8 24/09/2015 Put 70.740 1.115 1.115 0.000   580 1.115
MQGIK8 24/09/2015 Call 71.710 12.125 12.125 0.000   31 12.125
MQGIL8 24/09/2015 Put 71.710 1.255 1.255 0.000   24 1.255
MQGGR8 24/09/2015 Call 71.720 11.810 11.810 0.000   759 11.810
MQGGQ8 24/09/2015 Put 71.720 1.250 1.250 0.000   190 1.250
MQGIQ8 24/09/2015 Call 72.690 11.270 11.270 0.000   109 11.270
MQGIR8 24/09/2015 Put 72.690 1.420 1.420 0.000   2,000 1.420
MQGJT8 24/09/2015 Call 73.670 10.430 10.430 0.000   0 10.430
MQGJU8 24/09/2015 Put 73.670 1.605 1.605 0.000   10 1.605
MQGKY8 24/09/2015 Call 74.660 9.600 9.600 0.000   20 9.600
MQGKZ8 24/09/2015 Put 74.660 1.795 1.795 0.000 3 3 1.795
MQGLJ8 24/09/2015 Call 75.640 8.840 8.840 0.000   0 8.840
MQGLK8 24/09/2015 Put 75.640 2.040 2.040 0.000   0 2.040
MQGMP8 24/09/2015 Call 76.620 8.080 8.080 0.000   18 8.080
MQGMQ8 24/09/2015 Put 76.620 2.290 2.290 0.000   10 2.290
MQGMN8 24/09/2015 Call 77.600 7.380 7.380 0.000   0 7.380
MQGMO8 24/09/2015 Put 77.600 2.575 2.575 0.000   0 2.575
MQGP78 24/09/2015 Call 78.590 6.695 6.695 0.000   63 6.695
MQGP88 24/09/2015 Put 78.590 2.890 2.890 0.000   0 2.890
MQGPM7 24/09/2015 Call 78.600 6.650 6.650 0.000   7 6.650
MQGPN7 24/09/2015 Put 78.600 2.850 2.850 0.000   25 2.850
MQGRO8 24/09/2015 Call 79.570 6.045 6.045 0.000   65 6.045
MQGRP8 24/09/2015 Put 79.570 3.220 3.220 0.000 2 2 3.220
MQGUM8 24/09/2015 Call 80.550 5.460 5.460 0.000   24 5.460
MQGUN8 24/09/2015 Put 80.550 3.610 3.610 0.000   0 3.610
MQGUO8 24/09/2015 Call 81.530 4.875 4.875 0.000   12 4.875
MQGUP8 24/09/2015 Put 81.530 4.010 4.010 0.000   0 4.010
MQGVL8 24/09/2015 Call 82.520 4.355 4.355 0.000   50 4.355
MQGVM8 24/09/2015 Put 82.520 4.475 4.475 0.000   0 4.475
MQGFZ9 24/09/2015 Call 82.530 4.340 4.340 0.000   0 4.340
MQGFY9 24/09/2015 Put 82.530 4.400 4.400 0.000   0 4.400
MQGWQ8 24/09/2015 Call 83.500 3.855 3.855 0.000   5 3.855
MQGWR8 24/09/2015 Put 83.500 4.950 4.950 0.000   0 4.950
MQGYC8 24/09/2015 Call 84.480 3.410 3.410 0.000 2 2 3.410
MQGYD8 24/09/2015 Put 84.480 5.480 5.480 0.000   0 5.480
MQGZ88 24/09/2015 Call 85.460 2.990 2.990 0.000   0 2.990
MQGZ98 24/09/2015 Put 85.460 6.040 6.040 0.000   0 6.040
MQGCR9 24/09/2015 Call 86.450 2.600 2.600 0.000   0 2.600
MQGCS9 24/09/2015 Put 86.450 6.655 6.655 0.000   0 6.655
MQGE19 24/09/2015 Call 87.430 2.255 2.255 0.000   0 2.255
MQGE29 24/09/2015 Put 87.430 7.310 7.310 0.000   0 7.310
MQGF79 24/09/2015 Call 88.410 1.935 1.935 1.770 2 12 1.935
MQGF89 24/09/2015 Put 88.410 8.005 8.005 0.000   0 8.005
MQGGT9 24/09/2015 Call 89.390 1.655 1.655 0.000   0 1.655
MQGGU9 24/09/2015 Put 89.390 8.770 8.770 0.000   0 8.770
MQGKC9 24/09/2015 Call 90.370            
MQGKD9 24/09/2015 Put 90.370            
MQGJK9 29/10/2015 Call 75.000 9.780 9.780 0.000   0 9.780
MQGJL9 29/10/2015 Put 75.000 2.215 2.215 0.000   0 2.215
MQGJM9 29/10/2015 Call 76.000 9.035 9.035 0.000   0 9.035
MQGJN9 29/10/2015 Put 76.000 2.475 2.475 0.000   0 2.475
MQGJI9 29/10/2015 Call 77.000 8.320 8.320 0.000   0 8.320
MQGJJ9 29/10/2015 Put 77.000 2.765 2.765 0.000   0 2.765
MQGJE9 29/10/2015 Call 78.000 7.640 7.640 0.000   0 7.640
MQGJH9 29/10/2015 Put 78.000 3.085 3.085 0.000   0 3.085
MQGJQ9 29/10/2015 Call 79.000 6.965 6.965 0.000   0 6.965
MQGJR9 29/10/2015 Put 79.000 3.400 3.400 0.000   0 3.400
MQGJS9 29/10/2015 Call 80.000 6.355 6.355 0.000   0 6.355
MQGJT9 29/10/2015 Put 80.000 3.785 3.785 0.000   0 3.785
MQGJU9 29/10/2015 Call 81.000 5.755 5.755 0.000   0 5.755
MQGJV9 29/10/2015 Put 81.000 4.180 4.180 0.000   0 4.180
MQGJY9 29/10/2015 Call 82.000 5.190 5.190 0.000   0 5.190
MQGJZ9 29/10/2015 Put 82.000 4.615 4.615 0.000   0 4.615
MQGK19 29/10/2015 Call 83.000 4.675 4.675 0.000   0 4.675
MQGK29 29/10/2015 Put 83.000 5.095 5.095 0.000   0 5.095
MQGJO9 29/10/2015 Call 84.000 4.165 4.165 0.000   0 4.165
MQGJP9 29/10/2015 Put 84.000 5.585 5.585 0.000   0 5.585
MQGJW9 29/10/2015 Call 85.000 3.725 3.725 0.000   0 3.725
MQGJX9 29/10/2015 Put 85.000 6.145 6.145 0.000   0 6.145
MQGJA9 29/10/2015 Call 86.000 3.290 3.290 0.000   0 3.290
MQGJB9 29/10/2015 Put 86.000 6.715 6.715 0.000   0 6.715
MQGJC9 29/10/2015 Call 87.000 2.900 2.900 0.000   0 2.900
MQGJD9 29/10/2015 Put 87.000 7.340 7.340 0.000   0 7.340
MQGJ89 29/10/2015 Call 88.000 2.545 2.545 0.000   0 2.545
MQGJ99 29/10/2015 Put 88.000 8.010 8.010 0.000   0 8.010
MQGJ69 29/10/2015 Call 89.000 2.205 2.205 0.000   0 2.205
MQGJ79 29/10/2015 Put 89.000 8.750 8.750 0.000   0 8.750
MQGKE9 29/10/2015 Call 90.000            
MQGKF9 29/10/2015 Put 90.000            
MQGXF7 17/12/2015 Call 0.010 81.425 81.425 0.000   10 81.425
MQGS27 17/12/2015 Call 40.280 43.180 43.180 0.000   0 43.180
MQGS37 17/12/2015 Put 40.280 0.085 0.085 0.000   675 0.085
MQGZJ7 17/12/2015 Call 43.220 40.250 40.250 0.000   0 40.250
MQGZK7 17/12/2015 Put 43.220 0.120 0.120 0.000   600 0.120
MQGBK8 17/12/2015 Call 45.200 36.300 36.300 0.000   185 36.300
MQGBL8 17/12/2015 Put 45.200 0.160 0.160 0.000   0 0.160
MQGSB8 17/12/2015 Call 46.170 37.305 37.305 0.000   0 37.305
MQGSC8 17/12/2015 Put 46.170 0.180 0.180 0.000   0 0.180
MQGBO8 17/12/2015 Call 46.180 35.310 35.310 0.000   0 35.310
MQGBM8 17/12/2015 Put 46.180 0.180 0.180 0.000   100 0.180
MQGTK8 17/12/2015 Call 47.150 36.325 36.325 0.000   0 36.325
MQGTL8 17/12/2015 Put 47.150 0.200 0.200 0.000   0 0.200
MQGBP8 17/12/2015 Call 47.160 34.320 34.320 0.000   0 34.320
MQGBQ8 17/12/2015 Put 47.160 0.205 0.205 0.000   100 0.205
MQGXF8 17/12/2015 Call 48.130 35.345 35.345 0.000   0 35.345
MQGXG8 17/12/2015 Put 48.130 0.230 0.230 0.000   0 0.230
MQGBS8 17/12/2015 Call 48.140 33.320 33.320 0.000   0 33.320
MQGBR8 17/12/2015 Put 48.140 0.230 0.230 0.000   0 0.230
MQGB18 17/12/2015 Call 48.630 34.845 34.845 0.000   0 34.845
MQGB28 17/12/2015 Put 48.630 0.245 0.245 0.000   0 0.245
MQGZF8 17/12/2015 Call 49.120 34.355 34.355 0.000   60 34.355
MQGZG8 17/12/2015 Put 49.120 0.265 0.265 0.000   50 0.265
MQGBT8 17/12/2015 Call 49.130 32.310 32.310 0.000   0 32.310
MQGBU8 17/12/2015 Put 49.130 0.260 0.260 0.000   0 0.260
MQGWD7 17/12/2015 Call 50.100 33.375 33.375 0.000   0 33.375
MQGWE7 17/12/2015 Put 50.100 0.295 0.295 0.000   0 0.295
MQGBM9 17/12/2015 Call 51.080 32.395 32.395 0.000   30 32.395
MQGBO9 17/12/2015 Put 51.080 0.325 0.325 0.000   500 0.325
MQGWP7 17/12/2015 Call 52.060 31.420 31.420 0.000   0 31.420
MQGWQ7 17/12/2015 Put 52.060 0.355 0.355 0.000   0 0.355
MQGCO7 17/12/2015 Call 53.050 30.430 30.430 0.000   0 30.430
MQGCP7 17/12/2015 Put 53.050 0.400 0.400 0.000   150 0.400
MQGWN7 17/12/2015 Call 54.030 29.455 29.455 0.000   0 29.455
MQGWO7 17/12/2015 Put 54.030 0.440 0.440 0.000   50 0.440
MQGCQ7 17/12/2015 Call 55.010 28.475 28.475 0.000   0 28.475
MQGCR7 17/12/2015 Put 55.010 0.480 0.480 0.000   30 0.480
MQGWR7 17/12/2015 Call 55.990 27.500 27.500 0.000   0 27.500
MQGWS7 17/12/2015 Put 55.990 0.520 0.520 0.000   0 0.520
MQGFR7 17/12/2015 Call 56.980 26.510 26.510 0.000   9 26.510
MQGFS7 17/12/2015 Put 56.980 0.575 0.575 0.000   50 0.575
MQGWT7 17/12/2015 Call 57.960 25.535 25.535 0.000   0 25.535
MQGWU7 17/12/2015 Put 57.960 0.635 0.635 0.000   24 0.635
MQGLT7 17/12/2015 Call 58.940 24.560 24.560 0.000   80 24.560
MQGLS7 17/12/2015 Put 58.940 0.695 0.695 0.000   50 0.695
MQGWH7 17/12/2015 Call 59.920 23.585 23.585 0.000   0 23.585
MQGWI7 17/12/2015 Put 59.920 0.755 0.755 0.000   24 0.755
MQGR68 17/12/2015 Call 59.930 21.895 21.895 0.000   50 21.895
MQGR58 17/12/2015 Put 59.930 0.750 0.750 0.000   260 0.750
MQGTJ7 17/12/2015 Call 60.900 22.615 22.615 0.000   0 22.615
MQGTK7 17/12/2015 Put 60.900 0.825 0.825 0.000   509 0.825
MQGR78 17/12/2015 Call 60.910 20.985 20.985 0.000   0 20.985
MQGR88 17/12/2015 Put 60.910 0.820 0.820 0.000   0 0.820
MQGWF7 17/12/2015 Call 61.890 21.635 21.635 0.000   0 21.635
MQGWG7 17/12/2015 Put 61.890 0.910 0.910 0.000   290 0.910
MQGRF8 17/12/2015 Call 61.900 20.080 20.080 0.000   0 20.080
MQGR98 17/12/2015 Put 61.900 0.900 0.900 0.000   0 0.900
MQGYK7 17/12/2015 Call 62.870 20.675 20.675 0.000   24 20.675
MQGYL7 17/12/2015 Put 62.870 0.995 0.995 0.000   10 0.995
MQGRG8 17/12/2015 Call 62.880 19.190 19.190 0.000   0 19.190
MQGRH8 17/12/2015 Put 62.880 0.985 0.985 0.000   10 0.985
MQGXG7 17/12/2015 Call 63.850 19.720 19.720 0.000   0 19.720
MQGXH7 17/12/2015 Put 63.850 1.080 1.080 0.000   10 1.080
MQGRJ8 17/12/2015 Call 63.860 18.320 18.320 0.000   47 18.320
MQGRI8 17/12/2015 Put 63.860 1.075 1.075 0.000   0 1.075
MQGU68 17/12/2015 Call 64.830 18.775 18.775 0.000   48 18.775
MQGU78 17/12/2015 Put 64.830 1.180 1.180 0.000   202 1.180
MQGXT7 17/12/2015 Call 65.820 17.825 17.825 0.000   0 17.825
MQGXU7 17/12/2015 Put 65.820 1.305 1.305 0.000   0 1.305
MQGFS9 17/12/2015 Call 66.800 16.910 16.910 0.000   6 16.910
MQGFT9 17/12/2015 Put 66.800 1.425 1.425 0.000   0 1.425
MQGBZ8 17/12/2015 Call 67.780 16.000 16.000 0.000   95 16.000
MQGC18 17/12/2015 Put 67.780 1.555 1.555 0.000   12 1.555
MQGLU7 17/12/2015 Call 68.760 15.095 15.095 0.000   0 15.095
MQGLW7 17/12/2015 Put 68.760 1.715 1.715 0.000   0 1.715
MQGER8 17/12/2015 Call 69.750 14.225 14.225 14.000 55 55 14.225
MQGES8 17/12/2015 Put 69.750 1.895 1.895 0.000   12 1.895
MQGQ97 17/12/2015 Call 70.730 13.375 13.375 0.000   250 13.375
MQGQA7 17/12/2015 Put 70.730 2.075 2.075 0.000   111 2.075
MQGCW8 17/12/2015 Call 70.740 12.520 12.520 0.000   80 12.520
MQGCV8 17/12/2015 Put 70.740 2.055 2.055 0.000   223 2.055
MQGIM8 17/12/2015 Call 71.710 12.535 12.535 0.000   100 12.535
MQGIN8 17/12/2015 Put 71.710 2.275 2.275 0.000   218 2.275
MQGIS8 17/12/2015 Call 72.690 11.745 11.745 0.000   405 11.745
MQGIT8 17/12/2015 Put 72.690 2.515 2.515 0.000   10 2.515
MQGJV8 17/12/2015 Call 73.670 10.970 10.970 0.000   20 10.970
MQGJW8 17/12/2015 Put 73.670 2.750 2.750 0.000   47 2.750
MQGL18 17/12/2015 Call 74.660 10.200 10.200 0.000   20 10.200
MQGL28 17/12/2015 Put 74.660 3.010 3.010 3.100 200 300 3.010
MQGLL8 17/12/2015 Call 75.640 9.500 9.500 0.000   0 9.500
MQGLM8 17/12/2015 Put 75.640 3.315 3.315 0.000   0 3.315
MQGMR8 17/12/2015 Call 76.620 8.800 8.800 0.000   0 8.800
MQGMS8 17/12/2015 Put 76.620 3.625 3.625 0.000   0 3.625
MQGMT8 17/12/2015 Call 77.600 8.130 8.130 0.000   3 8.130
MQGMU8 17/12/2015 Put 77.600 3.955 3.955 0.000   0 3.955
MQGP98 17/12/2015 Call 78.590 7.495 7.495 0.000   0 7.495
MQGPK8 17/12/2015 Put 78.590 4.345 4.345 0.000   0 4.345
MQGRQ8 17/12/2015 Call 79.570 6.880 6.880 0.000   17 6.880
MQGRR8 17/12/2015 Put 79.570 4.740 4.740 0.000   0 4.740
MQGUS8 17/12/2015 Call 80.550 6.300 6.300 0.000   25 6.300
MQGUT8 17/12/2015 Put 80.550 5.165 5.165 5.200 18 48 5.165
MQGUQ8 17/12/2015 Call 81.530 5.755 5.755 0.000   0 5.755
MQGUR8 17/12/2015 Put 81.530 5.645 5.645 0.000   8 5.645
MQGVN8 17/12/2015 Call 82.520 5.225 5.225 0.000   12 5.225
MQGVO8 17/12/2015 Put 82.520 6.145 6.145 0.000   0 6.145
MQGWS8 17/12/2015 Call 83.500 4.740 4.740 0.000   180 4.740
MQGWT8 17/12/2015 Put 83.500 6.675 6.675 0.000   0 6.675
MQGYE8 17/12/2015 Call 84.480 4.285 4.285 0.000   24 4.285
MQGYF8 17/12/2015 Put 84.480 7.250 7.250 0.000   8 7.250
MQGZA8 17/12/2015 Call 85.460 3.850 3.850 0.000   28 3.850
MQGZH8 17/12/2015 Put 85.460 7.825 7.825 0.000   0 7.825
MQGCT9 17/12/2015 Call 86.450 3.460 3.460 0.000   0 3.460
MQGCU9 17/12/2015 Put 86.450 8.445 8.445 0.000   0 8.445
MQGE39 17/12/2015 Call 87.430 3.095 3.095 0.000   0 3.095
MQGE49 17/12/2015 Put 87.430 9.060 9.060 0.000   37 9.060
MQGF99 17/12/2015 Call 88.410 2.750 2.750 0.000   0 2.750
MQGFF9 17/12/2015 Put 88.410 9.655 9.655 0.000   0 9.655
MQGGY9 17/12/2015 Call 88.420 2.595 2.595 0.000   0 2.595
MQGGX9 17/12/2015 Put 88.420 9.565 9.565 0.000   0 9.565
MQGGV9 17/12/2015 Call 89.390 2.455 2.455 0.000   0 2.455
MQGGW9 17/12/2015 Put 89.390 10.295 10.295 0.000   0 10.295
MQGGZ9 17/12/2015 Call 89.400 2.305 2.305 0.000   0 2.305
MQGI19 17/12/2015 Put 89.400 10.185 10.185 0.000   0 10.185
MQGI39 17/12/2015 Call 90.290 2.090 2.090 0.000   0 2.090
MQGI29 17/12/2015 Put 90.290 10.845 10.845 0.000   0 10.845
MQGKG9 17/12/2015 Call 90.370            
MQGKH9 17/12/2015 Put 90.370            
MQGI49 17/12/2015 Call 91.180 1.895 1.895 0.000   0 1.895
MQGI59 17/12/2015 Put 91.180 11.525 11.525 0.000   0 11.525
MQGI79 17/12/2015 Call 92.070 1.715 1.715 0.000   0 1.715
MQGI69 17/12/2015 Put 92.070 12.215 12.215 0.000   0 12.215
MQGXV8 17/12/2015 Call 98.240 0.820 0.820 0.000   0 0.820
MQGXU8 17/12/2015 Put 98.240 17.380 17.380 0.000   20 17.380
MQGBU9 23/03/2016 Call 0.010 81.865 81.865 0.000   0 81.865
MQGFW9 23/03/2016 Call 49.000 34.475 34.475 0.000   0 34.475
MQGFX9 23/03/2016 Put 49.000 0.410 0.410 0.000   0 0.410
MQGEP9 23/03/2016 Call 50.000 33.480 33.480 0.000   0 33.480
MQGEQ9 23/03/2016 Put 50.000 0.480 0.480 0.000   0 0.480
MQGEH9 23/03/2016 Call 52.000 31.495 31.495 0.000   0 31.495
MQGEI9 23/03/2016 Put 52.000 0.585 0.585 0.000   0 0.585
MQGET9 23/03/2016 Call 54.000 29.510 29.510 0.000   0 29.510
MQGEU9 23/03/2016 Put 54.000 0.705 0.705 0.000   0 0.705
MQGEJ9 23/03/2016 Call 56.000 27.520 27.520 0.000   100 27.520
MQGEK9 23/03/2016 Put 56.000 0.830 0.830 0.000   0 0.830
MQGEF9 23/03/2016 Call 58.000 25.550 25.550 0.000   130 25.550
MQGEG9 23/03/2016 Put 58.000 0.975 0.975 0.000   0 0.975
MQGE69 23/03/2016 Call 60.000 23.600 23.600 0.000   0 23.600
MQGE79 23/03/2016 Put 60.000 1.160 1.160 0.000   0 1.160
MQGE89 23/03/2016 Call 62.000 21.650 21.650 0.000   0 21.650
MQGE99 23/03/2016 Put 62.000 1.355 1.355 0.000   0 1.355
MQGER9 23/03/2016 Call 64.000 19.770 19.770 0.000   17 19.770
MQGES9 23/03/2016 Put 64.000 1.615 1.615 0.000   400 1.615
MQGEN9 23/03/2016 Call 66.000 17.915 17.915 0.000   0 17.915
MQGEO9 23/03/2016 Put 66.000 1.885 1.885 0.000   140 1.885
MQGLJ9 23/03/2016 Call 68.000 16.155 16.155 0.000   25 16.155
MQGLK9 23/03/2016 Put 68.000 2.235 2.235 0.000   3 2.235
MQGC49 23/03/2016 Call 69.000 15.305 15.305 0.000   0 15.305
MQGC59 23/03/2016 Put 69.000 2.415 2.415 0.000   0 2.415
MQGU59 23/03/2016 Call 70.000 14.455 14.455 0.000   6 14.455
MQGUC9 23/03/2016 Put 70.000 2.615 2.615 0.000   0 2.615
MQGBQ9 23/03/2016 Call 71.000 13.655 13.655 0.000   0 13.655
MQGBR9 23/03/2016 Put 71.000 2.855 2.855 0.000   0 2.855
MQGFT8 23/03/2016 Call 72.000 12.885 12.885 0.000   9 12.885
MQGFU8 23/03/2016 Put 72.000 3.100 3.100 0.000   0 3.100
MQGBH9 23/03/2016 Call 73.000 12.120 12.120 0.000   12 12.120
MQGBP9 23/03/2016 Put 73.000 3.350 3.350 0.000   0 3.350
MQGIU8 23/03/2016 Call 74.000 11.385 11.385 0.000   205 11.385
MQGIV8 23/03/2016 Put 74.000 3.645 3.645 0.000   0 3.645
MQGBS9 23/03/2016 Call 75.000 10.695 10.695 0.000   0 10.695
MQGBT9 23/03/2016 Put 75.000 3.970 3.970 0.000   0 3.970
MQGJZ8 23/03/2016 Call 76.000 10.015 10.015 0.000   40 10.015
MQGK18 23/03/2016 Put 76.000 4.295 4.295 0.000   0 4.295
MQGBF9 23/03/2016 Call 77.000 9.340 9.340 0.000   0 9.340
MQGBG9 23/03/2016 Put 77.000 4.640 4.640 0.000   0 4.640
MQGMV8 23/03/2016 Call 78.000 8.730 8.730 0.000   0 8.730
MQGMW8 23/03/2016 Put 78.000 5.040 5.040 0.000   0 5.040
MQGB69 23/03/2016 Call 79.000 8.130 8.130 0.000   0 8.130
MQGB79 23/03/2016 Put 79.000 5.440 5.440 0.000   0 5.440
MQGPL8 23/03/2016 Call 80.000 7.535 7.535 0.000   5 7.535
MQGPM8 23/03/2016 Put 80.000 5.840 5.840 0.000   0 5.840
MQGB89 23/03/2016 Call 81.000 6.990 6.990 0.000   0 6.990
MQGB99 23/03/2016 Put 81.000 6.295 6.295 0.000   0 6.295
MQGUU8 23/03/2016 Call 82.000 6.475 6.475 0.000   40 6.475
MQGUV8 23/03/2016 Put 82.000 6.770 6.770 0.000   0 6.770
MQGB49 23/03/2016 Call 83.000 5.960 5.960 0.000   0 5.960
MQGB59 23/03/2016 Put 83.000 7.255 7.255 0.000   0 7.255
MQGVP8 23/03/2016 Call 84.000 5.480 5.480 0.000   80 5.480
MQGVQ8 23/03/2016 Put 84.000 7.780 7.780 0.000   0 7.780
MQGC69 23/03/2016 Call 85.000 5.055 5.055 0.000   0 5.055
MQGC79 23/03/2016 Put 85.000 8.350 8.350 0.000   0 8.350
MQGYG8 23/03/2016 Call 86.000 4.630 4.630 0.000   50 4.630
MQGYH8 23/03/2016 Put 86.000 8.940 8.940 0.000   0 8.940
MQGDQ9 23/03/2016 Call 87.000 4.225 4.225 0.000   0 4.225
MQGDR9 23/03/2016 Put 87.000 9.555 9.555 0.000   0 9.555
MQGFG9 23/03/2016 Call 88.000 3.875 3.875 0.000   0 3.875
MQGFH9 23/03/2016 Put 88.000 10.235 10.235 0.000   0 10.235
MQGGN9 23/03/2016 Call 89.000 3.470 3.470 0.000   0 3.470
MQGGO9 23/03/2016 Put 89.000 10.875 10.875 0.000   0 10.875
MQGKI9 23/03/2016 Call 90.000            
MQGKJ9 23/03/2016 Put 90.000            
MQGSQ9 23/06/2016 Call 35.360 48.085 48.085 0.000   0 48.085
MQGSR9 23/06/2016 Put 35.360 0.115 0.115 0.000   24 0.115
MQGS99 23/06/2016 Call 40.280 43.185 43.185 0.000   0 43.185
MQGSA9 23/06/2016 Put 40.280 0.235 0.235 0.000   4 0.235
MQGRS9 23/06/2016 Call 43.220 40.255 40.255 0.000   0 40.255
MQGRT9 23/06/2016 Put 43.220 0.345 0.345 0.000   0 0.345
MQGS79 23/06/2016 Call 45.190 38.300 38.300 0.000   0 38.300
MQGS89 23/06/2016 Put 45.190 0.435 0.435 0.000   6 0.435
MQGTT9 23/06/2016 Call 46.170 37.320 37.320 0.000   0 37.320
MQGTU9 23/06/2016 Put 46.170 0.490 0.490 0.000   0 0.490
MQGTR9 23/06/2016 Call 47.150 36.345 36.345 0.000   0 36.345
MQGTS9 23/06/2016 Put 47.150 0.545 0.545 0.000   24 0.545
MQGUA9 23/06/2016 Call 48.130 35.370 35.370 0.000   0 35.370
MQGUB9 23/06/2016 Put 48.130 0.600 0.600 0.000   5 0.600
MQGUU9 23/06/2016 Call 49.120 34.385 34.385 0.000   0 34.385
MQGUV9 23/06/2016 Put 49.120 0.665 0.665 0.000   0 0.665
MQGBF7 23/06/2016 Call 51.080 32.435 32.435 0.000   0 32.435
MQGBG7 23/06/2016 Put 51.080 0.810 0.810 0.000   0 0.810
MQGCU7 23/06/2016 Call 53.050 30.480 30.480 0.000   0 30.480
MQGCV7 23/06/2016 Put 53.050 0.950 0.950 0.000   0 0.950
MQGCS7 23/06/2016 Call 55.010 28.535 28.535 0.000   0 28.535
MQGCT7 23/06/2016 Put 55.010 1.130 1.130 0.000   0 1.130
MQGFT7 23/06/2016 Call 56.980 26.590 26.590 0.000   0 26.590
MQGFU7 23/06/2016 Put 56.980 1.310 1.310 0.000   36 1.310
MQGMW7 23/06/2016 Call 58.940 24.660 24.660 0.000   80 24.660
MQGMX7 23/06/2016 Put 58.940 1.530 1.530 0.000   36 1.530
MQGTL7 23/06/2016 Call 60.900 22.765 22.765 0.000   0 22.765
MQGTM7 23/06/2016 Put 60.900 1.785 1.785 0.000   0 1.785
MQGYM7 23/06/2016 Call 62.870 20.900 20.900 0.000   0 20.900
MQGYN7 23/06/2016 Put 62.870 2.060 2.060 0.000   0 2.060
MQGU88 23/06/2016 Call 64.830 19.085 19.085 0.000   0 19.085
MQGU98 23/06/2016 Put 64.830 2.405 2.405 0.000   0 2.405
MQGFU9 23/06/2016 Call 66.800 17.345 17.345 0.000   0 17.345
MQGFV9 23/06/2016 Put 66.800 2.760 2.760 0.000   0 2.760
MQGLL9 23/06/2016 Call 68.760 15.705 15.705 0.000   0 15.705
MQGLM9 23/06/2016 Put 68.760 3.215 3.215 0.000   0 3.215
MQGQB7 23/06/2016 Call 70.730 14.145 14.145 0.000   0 14.145
MQGQC7 23/06/2016 Put 70.730 3.680 3.680 0.000   0 3.680
MQGFV8 23/06/2016 Call 72.690 12.700 12.700 0.000   0 12.700
MQGFW8 23/06/2016 Put 72.690 4.265 4.265 0.000   0 4.265
MQGJX8 23/06/2016 Call 74.660 11.315 11.315 0.000   0 11.315
MQGJY8 23/06/2016 Put 74.660 4.875 4.875 0.000   0 4.875
MQGLD8 23/06/2016 Call 76.620 10.050 10.050 0.000   0 10.050
MQGLE8 23/06/2016 Put 76.620 5.615 5.615 0.000   0 5.615
MQGMX8 23/06/2016 Call 78.590 8.830 8.830 0.000   0 8.830
MQGMY8 23/06/2016 Put 78.590 6.395 6.395 0.000   0 6.395
MQGRU8 23/06/2016 Call 80.550 7.745 7.745 0.000   0 7.745
MQGRV8 23/06/2016 Put 80.550 7.305 7.305 0.000   0 7.305
MQGUW8 23/06/2016 Call 82.520 6.705 6.705 0.000   0 6.705
MQGUX8 23/06/2016 Put 82.520 8.270 8.270 0.000   0 8.270
MQGWU8 23/06/2016 Call 84.480 5.805 5.805 0.000   0 5.805
MQGWV8 23/06/2016 Put 84.480 9.355 9.355 0.000   0 9.355
MQGYI8 23/06/2016 Call 86.450 4.960 4.960 0.000   0 4.960
MQGYJ8 23/06/2016 Put 86.450 10.530 10.530 0.000   0 10.530
MQGDS9 23/06/2016 Call 88.410 4.270 4.270 0.000   0 4.270
MQGDT9 23/06/2016 Put 88.410 11.840 11.840 0.000   0 11.840
MQGGP9 23/06/2016 Call 90.370 3.710 3.710 0.000   0 3.710
MQGGQ9 23/06/2016 Put 90.370 13.330 13.330 0.000   0 13.330
MQGM48 22/12/2016 Call 47.000 36.575 36.575 0.000   0 36.575
MQGM58 22/12/2016 Put 47.000 0.560 0.560 0.000   3 0.560
MQGME7 22/12/2016 Call 48.000 35.595 35.595 0.000   0 35.595
MQGMF7 22/12/2016 Put 48.000 0.655 0.655 0.000   0 0.655
MQGLQ7 22/12/2016 Call 49.000 34.615 34.615 0.000   0 34.615
MQGLR7 22/12/2016 Put 49.000 0.755 0.755 0.000   0 0.755
MQGR67 22/12/2016 Call 50.000 33.630 33.630 0.000   0 33.630
MQGR97 22/12/2016 Put 50.000 0.855 0.855 0.000   0 0.855
MQGTN7 22/12/2016 Call 52.000 31.650 31.650 0.000   0 31.650
MQGTO7 22/12/2016 Put 52.000 1.105 1.105 0.000   0 1.105
MQGUG7 22/12/2016 Call 54.000 29.675 29.675 0.000   0 29.675
MQGUH7 22/12/2016 Put 54.000 1.385 1.385 0.000   0 1.385
MQGTP7 22/12/2016 Call 56.000 27.715 27.715 0.000   0 27.715
MQGTQ7 22/12/2016 Put 56.000 1.730 1.730 0.000   4 1.730
MQGLO7 22/12/2016 Call 58.000 25.780 25.780 0.000   130 25.780
MQGLP7 22/12/2016 Put 58.000 2.085 2.085 0.000   8 2.085
MQGLM7 22/12/2016 Call 60.000 23.875 23.875 0.000   0 23.875
MQGLN7 22/12/2016 Put 60.000 2.500 2.500 0.000   0 2.500
MQGMC7 22/12/2016 Call 62.000 22.025 22.025 0.000   0 22.025
MQGMD7 22/12/2016 Put 62.000 2.925 2.925 0.000   0 2.925
MQGKT8 22/12/2016 Call 64.000 20.280 20.280 0.000   0 20.280
MQGKU8 22/12/2016 Put 64.000 3.385 3.385 0.000   0 3.385
MQGC99 22/12/2016 Call 66.000 18.600 18.600 0.000   0 18.600
MQGCF9 22/12/2016 Put 66.000 3.890 3.890 0.000   0 3.890
MQGLN9 22/12/2016 Call 68.000 16.995 16.995 0.000   0 16.995
MQGLO9 22/12/2016 Put 68.000 4.395 4.395 0.000   0 4.395
MQGUD9 22/12/2016 Call 70.000 15.495 15.495 0.000   60 15.495
MQGUE9 22/12/2016 Put 70.000 5.010 5.010 0.000   0 5.010
MQGFX8 22/12/2016 Call 72.000 14.050 14.050 0.000   0 14.050
MQGFY8 22/12/2016 Put 72.000 5.615 5.615 0.000   0 5.615
MQGIW8 22/12/2016 Call 74.000 12.700 12.700 0.000   0 12.700
MQGIX8 22/12/2016 Put 74.000 6.330 6.330 0.000   0 6.330
MQGK28 22/12/2016 Call 76.000 11.420 11.420 0.000   0 11.420
MQGK38 22/12/2016 Put 76.000 7.070 7.070 0.000   0 7.070
MQGMZ8 22/12/2016 Call 78.000 10.220 10.220 0.000   0 10.220
MQGN18 22/12/2016 Put 78.000 7.890 7.890 0.000   0 7.890
MQGPN8 22/12/2016 Call 80.000 9.105 9.105 0.000   0 9.105
MQGPO8 22/12/2016 Put 80.000 8.780 8.780 0.000   0 8.780
MQGUY8 22/12/2016 Call 82.000 8.055 8.055 0.000   20 8.055
MQGUZ8 22/12/2016 Put 82.000 9.730 9.730 0.000   0 9.730
MQGVR8 22/12/2016 Call 84.000 7.110 7.110 0.000   0 7.110
MQGVS8 22/12/2016 Put 84.000 10.780 10.780 0.000   0 10.780
MQGYK8 22/12/2016 Call 86.000 6.220 6.220 0.000   0 6.220
MQGYL8 22/12/2016 Put 86.000 11.880 11.880 0.000   0 11.880
MQGC89 22/12/2016 Call 88.000 5.450 5.450 0.000   0 5.450
MQGCG9 22/12/2016 Put 88.000 13.095 13.095 0.000   0 13.095
MQGFI9 22/12/2016 Call 90.000 4.725 4.725 0.000   0 4.725
MQGFJ9 22/12/2016 Put 90.000 14.345 14.345 0.000   0 14.345
MQGKK9 22/12/2016 Call 92.000            
MQGKL9 22/12/2016 Put 92.000            
MQGBK7 29/06/2017 Call 49.000 34.515 34.515 0.000   0 34.515
MQGBL7 29/06/2017 Put 49.000 0.540 0.540 0.000   0 0.540
MQGWM9 29/06/2017 Call 50.000 33.520 33.520 0.000   0 33.520
MQGWN9 29/06/2017 Put 50.000 0.635 0.635 0.000   9 0.635
MQGW19 29/06/2017 Call 52.000 31.530 31.530 0.000   0 31.530
MQGW29 29/06/2017 Put 52.000 0.845 0.845 0.000   1 0.845
MQGW59 29/06/2017 Call 54.000 29.550 29.550 0.000   0 29.550
MQGW69 29/06/2017 Put 54.000 1.110 1.110 0.000   15 1.110
MQGW79 29/06/2017 Call 56.000 27.580 27.580 0.000   0 27.580
MQGW89 29/06/2017 Put 56.000 1.430 1.430 0.000   15 1.430
MQGW99 29/06/2017 Call 58.000 25.715 25.715 0.000   0 25.715
MQGWA9 29/06/2017 Put 58.000 1.790 1.790 0.000   30 1.790
MQGWB9 29/06/2017 Call 60.000 23.895 23.895 0.000   0 23.895
MQGWC9 29/06/2017 Put 60.000 2.235 2.235 0.000   0 2.235
MQGWF9 29/06/2017 Call 62.000 22.135 22.135 0.000   0 22.135
MQGWG9 29/06/2017 Put 62.000 2.710 2.710 0.000   0 2.710
MQGVY9 29/06/2017 Call 64.000 20.500 20.500 0.000   0 20.500
MQGVZ9 29/06/2017 Put 64.000 3.295 3.295 0.000   0 3.295
MQGWD9 29/06/2017 Call 66.000 18.935 18.935 0.000   2 18.935
MQGWE9 29/06/2017 Put 66.000 3.890 3.890 0.000   0 3.890
MQGW39 29/06/2017 Call 68.000 17.475 17.475 0.000   0 17.475
MQGW49 29/06/2017 Put 68.000 4.610 4.610 0.000   0 4.610
MQGYC9 29/06/2017 Call 70.000 16.075 16.075 0.000   0 16.075
MQGYD9 29/06/2017 Put 70.000 5.345 5.345 0.000   0 5.345
MQGFZ8 29/06/2017 Call 72.000 14.780 14.780 0.000   0 14.780
MQGG18 29/06/2017 Put 72.000 6.190 6.190 0.000   12 6.190
MQGIY8 29/06/2017 Call 74.000 13.530 13.530 0.000   325 13.530
MQGIZ8 29/06/2017 Put 74.000 7.065 7.065 0.000   0 7.065
MQGK48 29/06/2017 Call 76.000 12.365 12.365 0.000   0 12.365
MQGK58 29/06/2017 Put 76.000 8.010 8.010 0.000   0 8.010
MQGN28 29/06/2017 Call 78.000 11.280 11.280 0.000   0 11.280
MQGN38 29/06/2017 Put 78.000 9.025 9.025 0.000   0 9.025
MQGPP8 29/06/2017 Call 80.000 10.265 10.265 0.000   0 10.265
MQGPQ8 29/06/2017 Put 80.000 10.055 10.055 0.000   0 10.055
MQGV18 29/06/2017 Call 82.000 9.405 9.405 0.000   0 9.405
MQGV28 29/06/2017 Put 82.000 11.205 11.205 0.000   0 11.205
MQGVT8 29/06/2017 Call 84.000 8.660 8.660 0.000   130 8.660
MQGVU8 29/06/2017 Put 84.000 12.350 12.350 0.000   0 12.350
MQGYM8 29/06/2017 Call 86.000 8.055 8.055 0.000   0 8.055
MQGYN8 29/06/2017 Put 86.000 13.555 13.555 0.000   0 13.555
MQGCH9 29/06/2017 Call 88.000 7.555 7.555 0.000   0 7.555
MQGCI9 29/06/2017 Put 88.000 14.795 14.795 0.000   0 14.795
MQGFK9 29/06/2017 Call 90.000 6.990 6.990 0.000   0 6.990
MQGFL9 29/06/2017 Put 90.000 16.025 16.025 0.000   0 16.025
MQGKM9 29/06/2017 Call 92.000            
MQGKN9 29/06/2017 Put 92.000            
MQGWX7 21/12/2017 Call 49.000 34.515 34.515 0.000   0 34.515
MQGWY7 21/12/2017 Put 49.000 0.785 0.785 0.000   0 0.785
MQGWZ7 21/12/2017 Call 50.000 33.520 33.520 0.000   0 33.520
MQGX17 21/12/2017 Put 50.000 0.915 0.915 0.000   0 0.915
MQGX87 21/12/2017 Call 52.000 31.535 31.535 0.000   0 31.535
MQGX97 21/12/2017 Put 52.000 1.175 1.175 0.000   10 1.175
MQGX67 21/12/2017 Call 54.000 29.565 29.565 0.000   0 29.565
MQGX77 21/12/2017 Put 54.000 1.510 1.510 0.000   0 1.510
MQGXA7 21/12/2017 Call 56.000 27.610 27.610 0.000   0 27.610
MQGXB7 21/12/2017 Put 56.000 1.865 1.865 0.000   20 1.865
MQGXC7 21/12/2017 Call 58.000 25.695 25.695 0.000   0 25.695
MQGXD7 21/12/2017 Put 58.000 2.325 2.325 0.000   0 2.325
MQGWV7 21/12/2017 Call 60.000 23.920 23.920 0.000   0 23.920
MQGWW7 21/12/2017 Put 60.000 2.790 2.790 0.000   25 2.790
MQGX27 21/12/2017 Call 62.000 22.200 22.200 0.000   0 22.200
MQGX37 21/12/2017 Put 62.000 3.375 3.375 0.000   0 3.375
MQGX47 21/12/2017 Call 64.000 20.610 20.610 0.000   400 20.610
MQGX57 21/12/2017 Put 64.000 3.965 3.965 0.000   0 3.965
MQGXI7 21/12/2017 Call 66.000 19.125 19.125 0.000   400 19.125
MQGXK7 21/12/2017 Put 66.000 4.680 4.680 0.000   0 4.680
MQGBV8 21/12/2017 Call 68.000 17.705 17.705 0.000   0 17.705
MQGBW8 21/12/2017 Put 68.000 5.405 5.405 0.000   0 5.405
MQGC28 21/12/2017 Call 70.000 16.405 16.405 0.000   0 16.405
MQGC38 21/12/2017 Put 70.000 6.235 6.235 0.000   0 6.235
MQGG28 21/12/2017 Call 72.000 15.180 15.180 0.000   0 15.180
MQGG38 21/12/2017 Put 72.000 7.105 7.105 0.000   12 7.105
MQGJ18 21/12/2017 Call 74.000 14.005 14.005 0.000   0 14.005
MQGJ28 21/12/2017 Put 74.000 8.020 8.020 0.000   0 8.020
MQGK68 21/12/2017 Call 76.000 12.980 12.980 0.000   0 12.980
MQGK78 21/12/2017 Put 76.000 9.040 9.040 0.000   0 9.040
MQGN48 21/12/2017 Call 78.000 11.980 11.980 0.000   0 11.980
MQGN58 21/12/2017 Put 78.000 10.060 10.060 0.000   0 10.060
MQGPR8 21/12/2017 Call 80.000 11.050 11.050 0.000   0 11.050
MQGPS8 21/12/2017 Put 80.000 11.170 11.170 0.000   0 11.170
MQGV38 21/12/2017 Call 82.000 10.250 10.250 0.000   0 10.250
MQGV48 21/12/2017 Put 82.000 12.305 12.305 0.000   0 12.305
MQGVV8 21/12/2017 Call 84.000 9.510 9.510 0.000   0 9.510
MQGVW8 21/12/2017 Put 84.000 13.415 13.415 0.000   0 13.415
MQGYO8 21/12/2017 Call 86.000 8.840 8.840 0.000   0 8.840
MQGYP8 21/12/2017 Put 86.000 14.610 14.610 0.000   0 14.610
MQGCN9 21/12/2017 Call 88.000 8.285 8.285 0.000   0 8.285
MQGCO9 21/12/2017 Put 88.000 15.780 15.780 0.000   0 15.780
MQGFM9 21/12/2017 Call 90.000 7.715 7.715 0.000   0 7.715
MQGFN9 21/12/2017 Put 90.000 16.990 16.990 0.000   0 16.990
MQGKO9 21/12/2017 Call 92.000            
MQGKP9 21/12/2017 Put 92.000            

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

Further information about option prices

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

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

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

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

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

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