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 * 55.800 Up 0.650 55.750 55.800 55.230 55.880 55.220 883,185 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGPS8 23/04/2014 Call 0.010 55.815 55.815 0.000   0 55.815
MQGYZ8 23/04/2014 Call 31.440 24.375 24.375 0.000   45 24.375
MQGZ18 23/04/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGXI8 23/04/2014 Call 33.410 22.405 22.405 0.000   97 22.405
MQGXJ8 23/04/2014 Put 33.410 0.000 0.000 0.000   0 0.000
MQGXL8 23/04/2014 Call 33.900 21.915 21.915 0.000   20 21.915
MQGXK8 23/04/2014 Put 33.900 0.000 0.000 0.000   0 0.000
MQGXM8 23/04/2014 Call 35.870 19.945 19.945 0.000   51 19.945
MQGXN8 23/04/2014 Put 35.870 0.000 0.000 0.000   0 0.000
MQGXP8 23/04/2014 Call 36.360 19.455 19.455 0.000   140 19.455
MQGXO8 23/04/2014 Put 36.360 0.000 0.000 0.000   0 0.000
MQGXQ8 23/04/2014 Call 36.850 18.970 18.970 0.000   0 18.970
MQGXR8 23/04/2014 Put 36.850 0.000 0.000 0.000   0 0.000
MQGXT8 23/04/2014 Call 37.340 18.480 18.480 0.000   66 18.480
MQGXS8 23/04/2014 Put 37.340 0.000 0.000 0.000   0 0.000
MQGZW8 23/04/2014 Call 38.320 17.500 17.500 0.000   175 17.500
MQGZX8 23/04/2014 Put 38.320 0.000 0.000 0.000   0 0.000
MQGB19 23/04/2014 Call 38.810 17.010 17.010 0.000   0 17.010
MQGZY8 23/04/2014 Put 38.810 0.000 0.000 0.000   0 0.000
MQGB29 23/04/2014 Call 39.300 16.520 16.520 0.000   305 16.520
MQGB59 23/04/2014 Put 39.300 0.000 0.000 0.000   100 0.000
MQGS87 23/04/2014 Call 41.270 14.550 14.550 0.000   184 14.550
MQGS97 23/04/2014 Put 41.270 0.000 0.000 0.000   192 0.000
MQGXU8 23/04/2014 Call 41.760 14.060 14.060 0.000   40 14.060
MQGXV8 23/04/2014 Put 41.760 0.000 0.000 0.000   0 0.000
MQGYX8 23/04/2014 Call 42.240 13.580 13.580 0.000   0 13.580
MQGYW8 23/04/2014 Put 42.240 0.001 0.001 0.000   300 0.001
MQGSB7 23/04/2014 Call 42.250 13.570 13.570 0.000   14 13.570
MQGSA7 23/04/2014 Put 42.250 0.001 0.001 0.000   20 0.001
MQGSC7 23/04/2014 Call 43.230 12.590 12.590 0.000   28 12.590
MQGSD7 23/04/2014 Put 43.230 0.002 0.002 0.000   10 0.002
MQGSF7 23/04/2014 Call 44.210 11.610 11.610 0.000   0 11.610
MQGSE7 23/04/2014 Put 44.210 0.004 0.004 0.000   138 0.004
MQGSI7 23/04/2014 Call 45.200 10.625 10.625 0.000   0 10.625
MQGSJ7 23/04/2014 Put 45.200 0.008 0.008 0.000   250 0.008
MQGQ67 23/04/2014 Call 46.170 9.655 9.655 0.000   0 9.655
MQGQ97 23/04/2014 Put 46.170 0.015 0.015 0.000   129 0.015
MQGSL7 23/04/2014 Call 46.180 9.645 9.645 0.000   0 9.645
MQGSK7 23/04/2014 Put 46.180 0.015 0.015 0.000   120 0.015
MQGQG7 23/04/2014 Call 46.660 9.165 9.165 0.000   0 9.165
MQGQH7 23/04/2014 Put 46.660 0.020 0.020 0.000   0 0.020
MQGQA7 23/04/2014 Call 47.150 8.680 8.680 0.000   0 8.680
MQGQB7 23/04/2014 Put 47.150 0.025 0.025 0.000   219 0.025
MQGSM7 23/04/2014 Call 47.160 8.670 8.670 0.000 10 10 8.670
MQGSN7 23/04/2014 Put 47.160 0.025 0.025 0.000   761 0.025
MQGPZ7 23/04/2014 Call 47.640 8.190 8.190 0.000   0 8.190
MQGQ17 23/04/2014 Put 47.640 0.025 0.025 0.000   89 0.025
MQGQY7 23/04/2014 Call 48.130 7.700 7.700 0.000   0 7.700
MQGQZ7 23/04/2014 Put 48.130 0.025 0.025 0.000   485 0.025
MQGSP7 23/04/2014 Call 48.140 7.690 7.690 0.000   0 7.690
MQGSO7 23/04/2014 Put 48.140 0.025 0.025 0.000   62 0.025
MQGQ47 23/04/2014 Call 48.630 7.200 7.200 0.000   0 7.200
MQGQ57 23/04/2014 Put 48.630 0.025 0.025 0.000   299 0.025
MQGQC7 23/04/2014 Call 49.120 6.710 6.710 0.000 273 94 6.710
MQGQD7 23/04/2014 Put 49.120 0.025 0.025 0.000   143 0.025
MQGSQ7 23/04/2014 Call 49.130 6.705 6.705 0.000 40 40 6.705
MQGSR7 23/04/2014 Put 49.130 0.025 0.025 0.000   248 0.025
MQGQI7 23/04/2014 Call 50.100 5.735 5.735 0.000   232 5.735
MQGQV7 23/04/2014 Put 50.100 0.030 0.030 0.000   2,598 0.030
MQGMN8 23/04/2014 Call 50.110 5.725 5.725 0.000   108 5.725
MQGMM8 23/04/2014 Put 50.110 0.030 0.030 0.000   1,407 0.030
MQGQW7 23/04/2014 Call 51.080 4.760 4.760 0.000 40 90 4.760
MQGQX7 23/04/2014 Put 51.080 0.030 0.030 0.000   839 0.030
MQGY18 23/04/2014 Call 51.090 4.750 4.750 0.000   0 4.750
MQGXZ8 23/04/2014 Put 51.090 0.030 0.030 0.000   885 0.030
MQGN17 23/04/2014 Call 52.060 3.785 3.785 0.000   30 3.785
MQGPU7 23/04/2014 Put 52.060 0.045 0.045 0.000   2,909 0.045
MQGLT8 23/04/2014 Call 52.070 3.775 3.775 0.000   7 3.775
MQGLS8 23/04/2014 Put 52.070 0.045 0.045 0.000   470 0.045
MQGMY7 23/04/2014 Call 53.050 2.820 2.820 0.000   94 2.820
MQGMZ7 23/04/2014 Put 53.050 0.065 0.065 0.025 250 1,376 0.065
MQGXW8 23/04/2014 Call 53.060 2.810 2.810 0.000   447 2.810
MQGXY8 23/04/2014 Put 53.060 0.070 0.070 0.000   801 0.070
MQGQE7 23/04/2014 Call 54.030 1.900 1.900 0.000   211 1.900
MQGQF7 23/04/2014 Put 54.030 0.130 0.130 0.000   2,085 0.130
MQGWU7 23/04/2014 Call 54.040 1.890 1.890 0.000   425 1.890
MQGWV7 23/04/2014 Put 54.040 0.130 0.130 0.105 100 2,308 0.130
MQGPV7 23/04/2014 Call 55.010 1.095 1.095 0.000   1,077 1.095
MQGPW7 23/04/2014 Put 55.010 0.290 0.290 0.300 100 1,515 0.290
MQGX18 23/04/2014 Call 55.020 1.085 1.085 0.000   297 1.085
MQGX28 23/04/2014 Put 55.020 0.290 0.290 0.000   370 0.290
MQGPX7 23/04/2014 Call 55.990 0.500 0.500 0.000 15 849 0.500
MQGPY7 23/04/2014 Put 55.990 0.655 0.655 0.720 10 942 0.655
MQGX38 23/04/2014 Call 56.000 0.495 0.495 0.000   920 0.495
MQGXH8 23/04/2014 Put 56.000 0.655 0.655 0.000   1,511 0.655
MQGQ27 23/04/2014 Call 56.980 0.175 0.175 0.120 150 1,291 0.175
MQGQ37 23/04/2014 Put 56.980 1.315 1.315 0.000   308 1.315
MQGY57 23/04/2014 Call 56.990 0.175 0.175 0.000   1,224 0.175
MQGY47 23/04/2014 Put 56.990 1.315 1.315 0.000   477 1.315
MQGQ58 23/04/2014 Call 57.450 0.100 0.100 0.000   226 0.100
MQGQ48 23/04/2014 Put 57.450 1.710 1.710 0.000   1,183 1.710
MQGRP7 23/04/2014 Call 57.960 0.050 0.050 0.050 100 1,852 0.050
MQGRQ7 23/04/2014 Put 57.960 2.185 2.185 0.000 10 1,027 2.185
MQGY67 23/04/2014 Call 57.970 0.050 0.050 0.000   741 0.050
MQGY77 23/04/2014 Put 57.970 2.185 2.185 0.000   168 2.185
MQGT77 23/04/2014 Call 58.940 0.015 0.015 0.000   2,801 0.015
MQGT87 23/04/2014 Put 58.940 3.145 3.145 0.000   10 3.145
MQGY97 23/04/2014 Call 58.950 0.015 0.015 0.000   1,193 0.015
MQGY87 23/04/2014 Put 58.950 3.135 3.135 0.000   169 3.135
MQGTZ7 23/04/2014 Call 59.920 0.003 0.003 0.000   1,747 0.003
MQGU17 23/04/2014 Put 59.920 4.120 4.120 0.000   0 4.120
MQGYA7 23/04/2014 Call 59.930 0.003 0.003 0.000   691 0.003
MQGYB7 23/04/2014 Put 59.930 4.110 4.110 0.000   0 4.110
MQGUR7 23/04/2014 Call 60.900 0.001 0.001 0.000   1,750 0.001
MQGUS7 23/04/2014 Put 60.900 5.100 5.100 0.000   0 5.100
MQGYD7 23/04/2014 Call 60.910 0.001 0.001 0.000   160 0.001
MQGYC7 23/04/2014 Put 60.910 5.090 5.090 0.000   0 5.090
MQGJT8 23/04/2014 Call 61.890 0.000 0.000 0.000   811 0.000
MQGJU8 23/04/2014 Put 61.890 6.090 6.090 0.000   0 6.090
MQGLA8 23/04/2014 Call 62.870 0.000 0.000 0.000   300 0.000
MQGLB8 23/04/2014 Put 62.870 7.070 7.070 0.000   0 7.070
MQGWI8 23/04/2014 Call 63.850 0.000 0.000 0.000   1,567 0.000
MQGWJ8 23/04/2014 Put 63.850 8.050 8.050 0.000   0 8.050
MQGEW9 23/04/2014 Call 64.830 0.000 0.000 0.000   1,025 0.000
MQGEX9 23/04/2014 Put 64.830 9.030 9.030 0.000   0 9.030
MQGC79 23/04/2014 Call 64.840 0.000 0.000 0.000   0 0.000
MQGC89 23/04/2014 Put 64.840 9.010 9.010 0.000 273 347 9.010
MQGTY8 29/05/2014 Call 0.010 54.480 54.480 0.000   3,000 54.480
MQGBQ9 29/05/2014 Call 29.480 24.935 24.935 0.000   0 24.935
MQGBR9 29/05/2014 Put 29.480 0.000 0.000 0.000   0 0.000
MQGZ28 29/05/2014 Call 31.440 22.980 22.980 0.000   210 22.980
MQGZ38 29/05/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGB89 29/05/2014 Call 38.810 15.635 15.635 0.000   0 15.635
MQGB99 29/05/2014 Put 38.810 0.010 0.010 0.000   0 0.010
MQGBG9 29/05/2014 Call 39.300 15.145 15.145 0.000   0 15.145
MQGBF9 29/05/2014 Put 39.300 0.015 0.015 0.000   18 0.015
MQGBH9 29/05/2014 Call 39.790 14.660 14.660 0.000   0 14.660
MQGBP9 29/05/2014 Put 39.790 0.020 0.020 0.000   0 0.020
MQGYR8 29/05/2014 Call 42.240 13.645 13.645 0.000   0 13.645
MQGYQ8 29/05/2014 Put 42.240 0.070 0.070 0.000   100 0.070
MQGYT8 29/05/2014 Call 42.250 12.210 12.210 0.000   0 12.210
MQGYS8 29/05/2014 Put 42.250 0.070 0.070 0.000   0 0.070
MQGGZ8 29/05/2014 Call 46.170 9.735 9.735 0.000   0 9.735
MQGI18 29/05/2014 Put 46.170 0.145 0.145 0.000   531 0.145
MQGD18 29/05/2014 Call 46.180 8.370 8.370 0.000   0 8.370
MQGCN8 29/05/2014 Put 46.180 0.145 0.145 0.000   320 0.145
MQGEG8 29/05/2014 Call 46.660 9.245 9.245 0.000   0 9.245
MQGEH8 29/05/2014 Put 46.660 0.160 0.160 0.000   89 0.160
MQGE58 29/05/2014 Call 47.150 8.765 8.765 0.000   0 8.765
MQGE68 29/05/2014 Put 47.150 0.175 0.175 0.000   594 0.175
MQGD28 29/05/2014 Call 47.160 7.440 7.440 0.000   0 7.440
MQGD38 29/05/2014 Put 47.160 0.180 0.180 0.000   119 0.180
MQGBJ8 29/05/2014 Call 47.640 8.280 8.280 0.000   0 8.280
MQGBK8 29/05/2014 Put 47.640 0.205 0.205 0.000   152 0.205
MQGZS7 29/05/2014 Call 48.130 7.790 7.790 0.000   10 7.790
MQGZT7 29/05/2014 Put 48.130 0.230 0.230 0.260 30 143 0.230
MQGD98 29/05/2014 Call 48.140 6.495 6.495 0.000   175 6.495
MQGD48 29/05/2014 Put 48.140 0.230 0.230 0.000   65 0.230
MQGBF8 29/05/2014 Call 48.630 7.295 7.295 0.000   0 7.295
MQGBG8 29/05/2014 Put 48.630 0.265 0.265 0.000   64 0.265
MQGB28 29/05/2014 Call 49.120 6.815 6.815 0.000   0 6.815
MQGB38 29/05/2014 Put 49.120 0.305 0.305 0.000   335 0.305
MQGDK8 29/05/2014 Call 49.130 5.560 5.560 0.000   310 5.560
MQGDL8 29/05/2014 Put 49.130 0.305 0.305 0.000   90 0.305
MQGZY7 29/05/2014 Call 50.100 5.865 5.865 0.000   100 5.865
MQGB18 29/05/2014 Put 50.100 0.415 0.415 0.430 11 340 0.415
MQGDN8 29/05/2014 Call 50.110 4.675 4.675 0.000   100 4.675
MQGDM8 29/05/2014 Put 50.110 0.415 0.415 0.000   175 0.415
MQGB48 29/05/2014 Call 51.080 4.935 4.935 0.000   0 4.935
MQGB58 29/05/2014 Put 51.080 0.570 0.570 0.000   263 0.570
MQGB68 29/05/2014 Call 52.060 4.045 4.045 0.000   0 4.045
MQGB78 29/05/2014 Put 52.060 0.780 0.780 0.000   915 0.780
MQGWW8 29/05/2014 Call 52.070 3.080 3.080 0.000   10 3.080
MQGWX8 29/05/2014 Put 52.070 0.775 0.775 0.000   538 0.775
MQGBQ8 29/05/2014 Call 53.050 3.200 3.200 0.000   0 3.200
MQGBR8 29/05/2014 Put 53.050 1.070 1.070 0.000   6,319 1.070
MQGFL9 29/05/2014 Call 53.060 2.385 2.385 0.000   0 2.385
MQGFK9 29/05/2014 Put 53.060 1.065 1.065 1.105 50 1,544 1.065
MQGBO8 29/05/2014 Call 54.030 2.445 2.445 0.000   278 2.445
MQGBP8 29/05/2014 Put 54.030 1.445 1.445 0.000   622 1.445
MQGDP8 29/05/2014 Call 54.040 1.795 1.795 0.000   100 1.795
MQGDO8 29/05/2014 Put 54.040 1.440 1.440 0.000   922 1.440
MQGBL8 29/05/2014 Call 55.010 1.795 1.795 0.000   156 1.795
MQGBM8 29/05/2014 Put 55.010 1.920 1.920 0.000   624 1.920
MQGDQ8 29/05/2014 Call 55.020 1.305 1.305 0.000   476 1.305
MQGDT8 29/05/2014 Put 55.020 1.910 1.910 1.890 10 607 1.910
MQGBH8 29/05/2014 Call 55.990 1.270 1.270 0.000   246 1.270
MQGBI8 29/05/2014 Put 55.990 2.495 2.495 0.000   194 2.495
MQGDV8 29/05/2014 Call 56.000 0.920 0.920 0.870 10 1,370 0.920
MQGDU8 29/05/2014 Put 56.000 2.485 2.485 0.000   240 2.485
MQGZU7 29/05/2014 Call 56.980 0.855 0.855 0.000   319 0.855
MQGZV7 29/05/2014 Put 56.980 3.180 3.180 0.000   1,150 3.180
MQGDW8 29/05/2014 Call 56.990 0.625 0.625 0.575 93 261 0.625
MQGDX8 29/05/2014 Put 56.990 3.165 3.165 0.000   335 3.165
MQGZW7 29/05/2014 Call 57.960 0.555 0.555 0.520 20 210 0.555
MQGZX7 29/05/2014 Put 57.960 3.950 3.950 0.000   516 3.950
MQGDZ8 29/05/2014 Call 57.970 0.415 0.415 0.000   1,510 0.415
MQGDY8 29/05/2014 Put 57.970 3.925 3.925 0.000   425 3.925
MQGZQ7 29/05/2014 Call 58.940 0.355 0.355 0.000   1,005 0.355
MQGZR7 29/05/2014 Put 58.940 4.790 4.790 0.000   199 4.790
MQGE18 29/05/2014 Call 58.950 0.275 0.275 0.000   434 0.275
MQGE28 29/05/2014 Put 58.950 4.765 4.765 0.000   125 4.765
MQGB88 29/05/2014 Call 59.920 0.225 0.225 0.000   275 0.225
MQGB98 29/05/2014 Put 59.920 5.685 5.685 0.000   40 5.685
MQGE48 29/05/2014 Call 59.930 0.180 0.180 0.000   235 0.180
MQGE38 29/05/2014 Put 59.930 5.650 5.650 0.000   10 5.650
MQGLI7 29/05/2014 Call 60.900 0.145 0.145 0.000   291 0.145
MQGLJ7 29/05/2014 Put 60.900 6.610 6.610 0.000   0 6.610
MQGK78 29/05/2014 Call 61.890 0.095 0.095 0.000   710 0.095
MQGKI8 29/05/2014 Put 61.890 7.565 7.565 0.000   12 7.565
MQGLC8 29/05/2014 Call 62.870 0.070 0.070 0.055 199 799 0.070
MQGLD8 29/05/2014 Put 62.870 8.515 8.515 0.000   72 8.515
MQGWK8 29/05/2014 Call 63.850 0.055 0.055 0.000   515 0.055
MQGWL8 29/05/2014 Put 63.850 9.480 9.480 0.000   0 9.480
MQGEY9 29/05/2014 Call 64.830 0.050 0.050 0.000   0 0.050
MQGEZ9 29/05/2014 Put 64.830 10.440 10.440 0.000   0 10.440
MQGSD9 26/06/2014 Call 0.010 54.590 54.590 0.000   9,727 54.590
MQGFF9 26/06/2014 Call 19.650 36.190 36.190 0.000   842 36.190
MQGFG9 26/06/2014 Put 19.650 0.000 0.000 0.000   892 0.000
MQGY48 26/06/2014 Call 20.630 35.210 35.210 0.000   0 35.210
MQGY58 26/06/2014 Put 20.630 0.000 0.000 0.000   50 0.000
MQGVM8 26/06/2014 Call 21.610 34.235 34.235 0.000   0 34.235
MQGVN8 26/06/2014 Put 21.610 0.000 0.000 0.000   60 0.000
MQGVQ8 26/06/2014 Call 22.590 33.255 33.255 0.000   0 33.255
MQGVR8 26/06/2014 Put 22.590 0.000 0.000 0.000   0 0.000
MQGVS8 26/06/2014 Call 23.580 32.270 32.270 0.000   0 32.270
MQGVT8 26/06/2014 Put 23.580 0.000 0.000 0.000   70 0.000
MQGVO8 26/06/2014 Call 24.560 31.290 31.290 0.000   0 31.290
MQGVP8 26/06/2014 Put 24.560 0.001 0.001 0.000   2,904 0.001
MQGVW8 26/06/2014 Call 25.540 30.310 30.310 0.000   0 30.310
MQGVX8 26/06/2014 Put 25.540 0.001 0.001 0.000   0 0.001
MQGVU8 26/06/2014 Call 26.520 29.335 29.335 0.000   0 29.335
MQGVV8 26/06/2014 Put 26.520 0.002 0.002 0.000   50 0.002
MQGVY8 26/06/2014 Call 27.510 28.345 28.345 0.000   0 28.345
MQGVZ8 26/06/2014 Put 27.510 0.004 0.004 0.000   0 0.004
MQGW18 26/06/2014 Call 28.490 27.370 27.370 0.000   10 27.370
MQGW28 26/06/2014 Put 28.490 0.006 0.006 0.000   105 0.006
MQGVK8 26/06/2014 Call 29.470 26.390 26.390 0.000   100 26.390
MQGVL8 26/06/2014 Put 29.470 0.009 0.009 0.000   50 0.009
MQGBT8 26/06/2014 Call 29.480 25.000 25.000 0.000   100 25.000
MQGBU8 26/06/2014 Put 29.480 0.010 0.010 0.000   0 0.010
MQGWR8 26/06/2014 Call 30.450 25.410 25.410 0.000   0 25.410
MQGWS8 26/06/2014 Put 30.450 0.015 0.015 0.000   186 0.015
MQGBW8 26/06/2014 Call 30.460 24.025 24.025 0.000   20 24.025
MQGBV8 26/06/2014 Put 30.460 0.015 0.015 0.000   0 0.015
MQGLB9 26/06/2014 Call 31.430 24.435 24.435 0.000   0 24.435
MQGLC9 26/06/2014 Put 31.430 0.015 0.015 0.000   50 0.015
MQGCG8 26/06/2014 Call 31.440 23.055 23.055 0.000   0 23.055
MQGBZ8 26/06/2014 Put 31.440 0.020 0.020 0.000   0 0.020
MQGML9 26/06/2014 Call 32.420 23.445 23.445 0.000   20 23.445
MQGMM9 26/06/2014 Put 32.420 0.020 0.020 0.000   50 0.020
MQGBX8 26/06/2014 Call 32.430 22.070 22.070 0.000   353 22.070
MQGBY8 26/06/2014 Put 32.430 0.025 0.025 0.000   0 0.025
MQGQZ9 26/06/2014 Call 33.400 22.470 22.470 0.000   10 22.470
MQGR19 26/06/2014 Put 33.400 0.025 0.025 0.000   142 0.025
MQGC59 26/06/2014 Call 33.410 21.100 21.100 0.000   5 21.100
MQGC69 26/06/2014 Put 33.410 0.030 0.030 0.000   0 0.030
MQGT39 26/06/2014 Call 34.380 21.490 21.490 0.000   0 21.490
MQGT49 26/06/2014 Put 34.380 0.030 0.030 0.000   205 0.030
MQGBT9 26/06/2014 Call 34.390 20.135 20.135 0.000   10 20.135
MQGBS9 26/06/2014 Put 34.390 0.035 0.035 0.000   0 0.035
MQGXT9 26/06/2014 Call 35.360 20.510 20.510 0.000   22 20.510
MQGXU9 26/06/2014 Put 35.360 0.035 0.035 0.000   20 0.035
MQGBU9 26/06/2014 Call 35.370 19.170 19.170 0.000   0 19.170
MQGBV9 26/06/2014 Put 35.370 0.040 0.040 0.000   0 0.040
MQGF17 26/06/2014 Call 36.350 19.525 19.525 0.000   13 19.525
MQGF57 26/06/2014 Put 36.350 0.045 0.045 0.000   60 0.045
MQGJ67 26/06/2014 Call 36.360 18.200 18.200 0.000   446 18.200
MQGJ57 26/06/2014 Put 36.360 0.045 0.045 0.000   0 0.045
MQGSI9 26/06/2014 Call 36.840 19.035 19.035 0.000   0 19.035
MQGSJ9 26/06/2014 Put 36.840 0.050 0.050 0.000   50 0.050
MQGIU7 26/06/2014 Call 37.330 18.545 18.545 0.000   20 18.545
MQGIV7 26/06/2014 Put 37.330 0.055 0.055 0.000   1,195 0.055
MQGRQ9 26/06/2014 Call 37.820 18.060 18.060 0.000   6 18.060
MQGRR9 26/06/2014 Put 37.820 0.055 0.055 0.000   0 0.055
MQGLH7 26/06/2014 Call 37.830 16.760 16.760 0.000   0 16.760
MQGLG7 26/06/2014 Put 37.830 0.060 0.060 0.000   0 0.060
MQGN67 26/06/2014 Call 38.310 17.570 17.570 0.000   10 17.570
MQGN77 26/06/2014 Put 38.310 0.060 0.060 0.055 50 877 0.060
MQGRO9 26/06/2014 Call 38.800 17.080 17.080 0.000   0 17.080
MQGRP9 26/06/2014 Put 38.800 0.065 0.065 0.000   440 0.065
MQGQP7 26/06/2014 Call 39.290 16.590 16.590 0.000   50 16.590
MQGQQ7 26/06/2014 Put 39.290 0.075 0.075 0.000   336 0.075
MQGRM9 26/06/2014 Call 39.780 16.105 16.105 0.000   0 16.105
MQGRN9 26/06/2014 Put 39.780 0.080 0.080 0.000   311 0.080
MQGRT7 26/06/2014 Call 40.280 15.605 15.605 0.000   20 15.605
MQGRU7 26/06/2014 Put 40.280 0.085 0.085 0.000   2,500 0.085
MQGGX7 26/06/2014 Call 40.290 14.325 14.325 0.000   922 14.325
MQGGW7 26/06/2014 Put 40.290 0.085 0.085 0.000   0 0.085
MQGRK9 26/06/2014 Call 40.770 15.115 15.115 0.000   7 15.115
MQGRL9 26/06/2014 Put 40.770 0.090 0.090 0.000   337 0.090
MQGGY7 26/06/2014 Call 40.780 13.835 13.835 0.000   0 13.835
MQGIF7 26/06/2014 Put 40.780 0.095 0.095 0.000   0 0.095
MQGVC7 26/06/2014 Call 41.260 14.625 14.625 0.000   0 14.625
MQGVD7 26/06/2014 Put 41.260 0.100 0.100 0.000   452 0.100
MQGIH7 26/06/2014 Call 41.270 13.345 13.345 0.000   162 13.345
MQGIG7 26/06/2014 Put 41.270 0.100 0.100 0.000   0 0.100
MQGRI9 26/06/2014 Call 41.750 14.135 14.135 0.000   0 14.135
MQGRJ9 26/06/2014 Put 41.750 0.110 0.110 0.000   310 0.110
MQGII7 26/06/2014 Call 41.760 12.855 12.855 0.000   31 12.855
MQGIJ7 26/06/2014 Put 41.760 0.110 0.110 0.000   106 0.110
MQGWF7 26/06/2014 Call 42.240 13.645 13.645 0.000   5 13.645
MQGWG7 26/06/2014 Put 42.240 0.120 0.120 0.000   83 0.120
MQGYU8 26/06/2014 Call 42.250 12.370 12.370 0.000   14 12.370
MQGYV8 26/06/2014 Put 42.250 0.120 0.120 0.000   0 0.120
MQGRG9 26/06/2014 Call 42.730 13.160 13.160 0.000   0 13.160
MQGRH9 26/06/2014 Put 42.730 0.130 0.130 0.000   594 0.130
MQGZD7 26/06/2014 Call 43.220 12.670 12.670 0.000   8 12.670
MQGZE7 26/06/2014 Put 43.220 0.140 0.140 0.000   3,042 0.140
MQGUW8 26/06/2014 Call 43.710 12.180 12.180 0.000   600 12.180
MQGUV8 26/06/2014 Put 43.710 0.150 0.150 0.000   1,010 0.150
MQGUX8 26/06/2014 Call 44.200 11.695 11.695 0.000   1,500 11.695
MQGUY8 26/06/2014 Put 44.200 0.170 0.170 0.000   585 0.170
MQGSE9 26/06/2014 Call 44.700 11.195 11.195 0.000   0 11.195
MQGSF9 26/06/2014 Put 44.700 0.185 0.185 0.000   135 0.185
MQGL37 26/06/2014 Call 44.710 9.975 9.975 0.000   170 9.975
MQGL27 26/06/2014 Put 44.710 0.185 0.185 0.000   95 0.185
MQGRG8 26/06/2014 Call 45.190 10.710 10.710 0.000   108 10.710
MQGRH8 26/06/2014 Put 45.190 0.200 0.200 0.000   173 0.200
MQGU67 26/06/2014 Call 45.200 9.510 9.510 0.000   0 9.510
MQGU77 26/06/2014 Put 45.200 0.200 0.200 0.000   0 0.200
MQGTP9 26/06/2014 Call 45.680 10.220 10.220 0.000   10 10.220
MQGTQ9 26/06/2014 Put 45.680 0.220 0.220 0.000   100 0.220
MQGU97 26/06/2014 Call 45.690 9.050 9.050 0.000   0 9.050
MQGU87 26/06/2014 Put 45.690 0.225 0.225 0.000   200 0.225
MQGR98 26/06/2014 Call 46.170 9.735 9.735 0.000   1,000 9.735
MQGRF8 26/06/2014 Put 46.170 0.250 0.250 0.250 150 870 0.250
MQGUA7 26/06/2014 Call 46.180 8.585 8.585 0.000   0 8.585
MQGUB7 26/06/2014 Put 46.180 0.245 0.245 0.000   123 0.245
MQGU89 26/06/2014 Call 46.660 9.255 9.255 0.000   0 9.255
MQGU99 26/06/2014 Put 46.660 0.275 0.275 0.000   116 0.275
MQGTC8 26/06/2014 Call 47.150 8.770 8.770 0.000   40 8.770
MQGTD8 26/06/2014 Put 47.150 0.305 0.305 0.000   300 0.305
MQGU69 26/06/2014 Call 47.640 8.285 8.285 0.000   0 8.285
MQGU79 26/06/2014 Put 47.640 0.345 0.345 0.000   50 0.345
MQGX68 26/06/2014 Call 48.130 7.805 7.805 0.000   35 7.805
MQGX78 26/06/2014 Put 48.130 0.390 0.390 0.000   115 0.390
MQGVF9 26/06/2014 Call 48.630 7.315 7.315 0.000   0 7.315
MQGVG9 26/06/2014 Put 48.630 0.440 0.440 0.000   735 0.440
MQGZ78 26/06/2014 Call 49.120 6.840 6.840 0.000   750 6.840
MQGZ88 26/06/2014 Put 49.120 0.505 0.505 0.000   727 0.505
MQGFP8 26/06/2014 Call 50.100 5.905 5.905 0.000   62 5.905
MQGFQ8 26/06/2014 Put 50.100 0.650 0.650 0.000   110 0.650
MQGC49 26/06/2014 Call 50.110 5.050 5.050 0.000   0 5.050
MQGC39 26/06/2014 Put 50.110 0.650 0.650 0.000   0 0.650
MQGFS8 26/06/2014 Call 51.080 5.000 5.000 0.000   987 5.000
MQGFR8 26/06/2014 Put 51.080 0.840 0.840 0.830 250 492 0.840
MQGQA8 26/06/2014 Call 51.090 4.260 4.260 0.000   735 4.260
MQGQB8 26/06/2014 Put 51.090 0.840 0.840 0.000   862 0.840
MQGFT8 26/06/2014 Call 52.060 4.145 4.145 0.000   652 4.145
MQGFU8 26/06/2014 Put 52.060 1.095 1.095 1.160 3 1,172 1.095
MQGQ98 26/06/2014 Call 52.070 3.530 3.530 0.000   1,052 3.530
MQGQ88 26/06/2014 Put 52.070 1.085 1.085 0.000   21 1.085
MQGFW8 26/06/2014 Call 53.050 3.340 3.340 0.000   312 3.340
MQGFV8 26/06/2014 Put 53.050 1.415 1.415 0.000   158 1.415
MQGML8 26/06/2014 Call 53.060 2.865 2.865 0.000   90 2.865
MQGMK8 26/06/2014 Put 53.060 1.400 1.400 0.000   2,331 1.400
MQGMP8 26/06/2014 Call 53.550 2.560 2.560 0.000   0 2.560
MQGMO8 26/06/2014 Put 53.550 1.585 1.585 0.000   720 1.585
MQGFX8 26/06/2014 Call 54.030 2.630 2.630 0.000   4,133 2.630
MQGFY8 26/06/2014 Put 54.030 1.805 1.805 0.000 1,000 2,109 1.805
MQGMQ8 26/06/2014 Call 54.040 2.280 2.280 0.000   7 2.280
MQGMR8 26/06/2014 Put 54.040 1.785 1.785 0.000   430 1.785
MQGMT8 26/06/2014 Call 54.530 2.020 2.020 0.000   200 2.020
MQGMS8 26/06/2014 Put 54.530 2.010 2.010 0.000   200 2.010
MQGDX7 26/06/2014 Call 55.010 2.015 2.015 0.000   97 2.015
MQGDY7 26/06/2014 Put 55.010 2.275 2.275 0.000   201 2.275
MQGMU8 26/06/2014 Call 55.020 1.775 1.775 0.000   0 1.775
MQGMV8 26/06/2014 Put 55.020 2.250 2.250 0.000   358 2.250
MQGMX8 26/06/2014 Call 55.510 1.555 1.555 1.480 18 118 1.555
MQGMW8 26/06/2014 Put 55.510 2.515 2.515 0.000   7 2.515
MQGF37 26/06/2014 Call 55.990 1.510 1.510 0.000   127 1.510
MQGF47 26/06/2014 Put 55.990 2.830 2.830 0.000   5,521 2.830
MQGM77 26/06/2014 Call 56.000 1.355 1.355 0.000   850 1.355
MQGM67 26/06/2014 Put 56.000 2.800 2.800 2.750 10 141 2.800
MQGMO7 26/06/2014 Call 56.980 1.095 1.095 1.100 5 1,109 1.095
MQGMP7 26/06/2014 Put 56.980 3.480 3.480 0.000   251 3.480
MQGS47 26/06/2014 Call 57.960 0.780 0.780 0.000 15 115 0.780
MQGS57 26/06/2014 Put 57.960 4.195 4.195 0.000   0 4.195
MQGT97 26/06/2014 Call 58.940 0.550 0.550 0.000   4,020 0.550
MQGTA7 26/06/2014 Put 58.940 4.975 4.975 0.000   252 4.975
MQGM47 26/06/2014 Call 58.950 0.520 0.520 0.000   143 0.520
MQGM57 26/06/2014 Put 58.950 4.905 4.905 0.000   260 4.905
MQGU27 26/06/2014 Call 59.920 0.380 0.380 0.000   116 0.380
MQGU37 26/06/2014 Put 59.920 5.810 5.810 0.000   20 5.810
MQGFM9 26/06/2014 Call 59.930 0.365 0.365 0.000   48 0.365
MQGFN9 26/06/2014 Put 59.930 5.725 5.725 0.000   200 5.725
MQGUT7 26/06/2014 Call 60.900 0.260 0.260 0.000   260 0.260
MQGUU7 26/06/2014 Put 60.900 6.685 6.685 0.000   0 6.685
MQGCG9 26/06/2014 Call 60.910 0.255 0.255 0.000   260 0.255
MQGCH9 26/06/2014 Put 60.910 6.590 6.590 0.000   232 6.590
MQGKJ8 26/06/2014 Call 61.890 0.185 0.185 0.000   55 0.185
MQGKK8 26/06/2014 Put 61.890 7.600 7.600 0.000   112 7.600
MQGD89 26/06/2014 Call 61.900 0.180 0.180 0.000   0 0.180
MQGCI9 26/06/2014 Put 61.900 7.490 7.490 0.000   0 7.490
MQGLE8 26/06/2014 Call 62.870 0.130 0.130 0.000   144 0.130
MQGLF8 26/06/2014 Put 62.870 8.540 8.540 0.000   112 8.540
MQGFZ9 26/06/2014 Call 62.880 0.130 0.130 0.000   0 0.130
MQGFY9 26/06/2014 Put 62.880 8.415 8.415 0.000   0 8.415
MQGWA7 26/06/2014 Call 63.850 0.095 0.095 0.000   680 0.095
MQGWP7 26/06/2014 Put 63.850 9.500 9.500 0.000   0 9.500
MQGG19 26/06/2014 Call 63.860 0.095 0.095 0.000   0 0.095
MQGG29 26/06/2014 Put 63.860 9.370 9.370 0.000   0 9.370
MQGWR7 26/06/2014 Call 64.830 0.070 0.070 0.000   21 0.070
MQGWQ7 26/06/2014 Put 64.830 10.465 10.465 0.000   0 10.465
MQGWS7 26/06/2014 Call 65.820 0.055 0.055 0.000   1,024 0.055
MQGWT7 26/06/2014 Put 65.820 11.445 11.445 0.000   842 11.445
MQGE77 26/06/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGE67 26/06/2014 Put 78.600 23.870 23.870 0.000   312 23.870
MQGQG8 24/07/2014 Call 48.000 7.950 7.950 0.000   0 7.950
MQGQH8 24/07/2014 Put 48.000 0.520 0.520 0.000   60 0.520
MQGPU8 24/07/2014 Call 48.010 7.130 7.130 0.000   0 7.130
MQGPT8 24/07/2014 Put 48.010 0.515 0.515 0.000   355 0.515
MQGQ68 24/07/2014 Call 48.500 7.465 7.465 0.000   0 7.465
MQGQ78 24/07/2014 Put 48.500 0.585 0.585 0.000   30 0.585
MQGNP8 24/07/2014 Call 49.000 6.985 6.985 0.000   0 6.985
MQGNQ8 24/07/2014 Put 49.000 0.655 0.655 0.000   24 0.655
MQGPV8 24/07/2014 Call 49.010 6.255 6.255 0.000   0 6.255
MQGPW8 24/07/2014 Put 49.010 0.650 0.650 0.000   100 0.650
MQGNR8 24/07/2014 Call 49.500 6.510 6.510 0.000   0 6.510
MQGNS8 24/07/2014 Put 49.500 0.735 0.735 0.000   10 0.735
MQGNT8 24/07/2014 Call 50.000 6.050 6.050 0.000   0 6.050
MQGNU8 24/07/2014 Put 50.000 0.835 0.835 0.000   30 0.835
MQGPY8 24/07/2014 Call 50.010 5.420 5.420 0.000   0 5.420
MQGPX8 24/07/2014 Put 50.010 0.825 0.825 0.000   0 0.825
MQGNV8 24/07/2014 Call 51.000 5.160 5.160 0.000   0 5.160
MQGNW8 24/07/2014 Put 51.000 1.055 1.055 0.000   44 1.055
MQGPZ8 24/07/2014 Call 51.010 4.655 4.655 0.000   0 4.655
MQGQ18 24/07/2014 Put 51.010 1.045 1.045 0.000   20 1.045
MQGNX8 24/07/2014 Call 52.000 4.330 4.330 0.000   0 4.330
MQGNY8 24/07/2014 Put 52.000 1.325 1.325 0.000   0 1.325
MQGQ38 24/07/2014 Call 52.010 3.950 3.950 0.000   0 3.950
MQGQ28 24/07/2014 Put 52.010 1.315 1.315 0.000   60 1.315
MQGMY8 24/07/2014 Call 52.510 3.620 3.620 0.000   0 3.620
MQGMZ8 24/07/2014 Put 52.510 1.475 1.475 0.000   0 1.475
MQGNZ8 24/07/2014 Call 53.000 3.570 3.570 0.000   0 3.570
MQGP18 24/07/2014 Put 53.000 1.665 1.665 0.000   20 1.665
MQGN28 24/07/2014 Call 53.010 3.305 3.305 0.000   0 3.305
MQGN18 24/07/2014 Put 53.010 1.650 1.650 0.000   0 1.650
MQGN38 24/07/2014 Call 53.510 3.005 3.005 0.000   0 3.005
MQGN48 24/07/2014 Put 53.510 1.845 1.845 0.000   0 1.845
MQGP28 24/07/2014 Call 54.000 2.900 2.900 0.000   5 2.900
MQGP38 24/07/2014 Put 54.000 2.080 2.080 0.000   0 2.080
MQGN68 24/07/2014 Call 54.010 2.720 2.720 0.000   0 2.720
MQGN58 24/07/2014 Put 54.010 2.050 2.050 0.000   0 2.050
MQGN78 24/07/2014 Call 54.510 2.455 2.455 0.000   0 2.455
MQGN88 24/07/2014 Put 54.510 2.280 2.280 0.000   0 2.280
MQGP48 24/07/2014 Call 55.000 2.310 2.310 0.000   24 2.310
MQGP58 24/07/2014 Put 55.000 2.560 2.560 0.000   0 2.560
MQGNK8 24/07/2014 Call 55.010 2.200 2.200 0.000   24 2.200
MQGN98 24/07/2014 Put 55.010 2.525 2.525 0.000   0 2.525
MQGNL8 24/07/2014 Call 55.510 1.970 1.970 0.000   36 1.970
MQGNM8 24/07/2014 Put 55.510 2.790 2.790 0.000   0 2.790
MQGNO8 24/07/2014 Call 56.010 1.750 1.750 0.000   19 1.750
MQGNN8 24/07/2014 Put 56.010 3.075 3.075 0.000   55 3.075
MQGP68 24/07/2014 Call 57.000 1.405 1.405 0.000   128 1.405
MQGP78 24/07/2014 Put 57.000 3.750 3.750 0.000 10 20 3.750
MQGP88 24/07/2014 Call 58.000 1.065 1.065 0.000   45 1.065
MQGP98 24/07/2014 Put 58.000 4.445 4.445 0.000   0 4.445
MQGPK8 24/07/2014 Call 59.000 0.800 0.800 0.000   88 0.800
MQGPL8 24/07/2014 Put 59.000 5.210 5.210 0.000   0 5.210
MQGPM8 24/07/2014 Call 60.000 0.600 0.600 0.000   19 0.600
MQGPN8 24/07/2014 Put 60.000 6.035 6.035 0.000   0 6.035
MQGPO8 24/07/2014 Call 61.000 0.445 0.445 0.000   110 0.445
MQGPP8 24/07/2014 Put 61.000 6.895 6.895 0.000   0 6.895
MQGPQ8 24/07/2014 Call 62.000 0.325 0.325 0.000   21 0.325
MQGPR8 24/07/2014 Put 62.000 7.795 7.795 0.000   0 7.795
MQGQU8 24/07/2014 Call 63.000 0.240 0.240 0.000   10 0.240
MQGQV8 24/07/2014 Put 63.000 8.725 8.725 0.000   0 8.725
MQGWM8 24/07/2014 Call 64.000 0.175 0.175 0.000   0 0.175
MQGWN8 24/07/2014 Put 64.000 9.680 9.680 0.000   0 9.680
MQGF19 24/07/2014 Call 65.000 0.135 0.135 0.000   0 0.135
MQGF29 24/07/2014 Put 65.000 10.655 10.655 0.000   0 10.655
MQGUJ8 28/08/2014 Call 47.010 8.330 8.330 0.000   0 8.330
MQGUI8 28/08/2014 Put 47.010 0.540 0.540 0.655 10 190 0.540
MQGUK8 28/08/2014 Call 48.010 7.520 7.520 0.000   0 7.520
MQGUL8 28/08/2014 Put 48.010 0.720 0.720 0.000   110 0.720
MQGY88 28/08/2014 Call 48.500 7.575 7.575 0.000   0 7.575
MQGY98 28/08/2014 Put 48.500 0.825 0.825 0.000   0 0.825
MQGUG8 28/08/2014 Call 49.000 7.085 7.085 0.000   0 7.085
MQGUH8 28/08/2014 Put 49.000 0.920 0.920 0.000   0 0.920
MQGUN8 28/08/2014 Call 49.010 6.650 6.650 0.000   0 6.650
MQGUM8 28/08/2014 Put 49.010 0.905 0.905 0.000   80 0.905
MQGST8 28/08/2014 Call 49.500 6.625 6.625 0.000   0 6.625
MQGSU8 28/08/2014 Put 49.500 1.015 1.015 0.000   0 1.015
MQGTM8 28/08/2014 Call 50.000 6.190 6.190 0.000   0 6.190
MQGTN8 28/08/2014 Put 50.000 1.120 1.120 0.000   63 1.120
MQGUO8 28/08/2014 Call 50.010 5.855 5.855 0.000   0 5.855
MQGUP8 28/08/2014 Put 50.010 1.115 1.115 0.000   190 1.115
MQGTO8 28/08/2014 Call 51.000 5.365 5.365 0.000   0 5.365
MQGTP8 28/08/2014 Put 51.000 1.380 1.380 0.000   19 1.380
MQGUR8 28/08/2014 Call 51.010 5.130 5.130 0.000   0 5.130
MQGUQ8 28/08/2014 Put 51.010 1.365 1.365 0.000   0 1.365
MQGTW8 28/08/2014 Call 52.000 4.615 4.615 0.000   0 4.615
MQGTX8 28/08/2014 Put 52.000 1.685 1.685 0.000   65 1.685
MQGUS8 28/08/2014 Call 52.010 4.450 4.450 0.000   0 4.450
MQGUT8 28/08/2014 Put 52.010 1.660 1.660 0.000   0 1.660
MQGTU8 28/08/2014 Call 53.000 3.920 3.920 0.000   0 3.920
MQGTV8 28/08/2014 Put 53.000 2.035 2.035 0.000   28 2.035
MQGSP8 28/08/2014 Call 54.000 3.300 3.300 0.000   0 3.300
MQGSQ8 28/08/2014 Put 54.000 2.450 2.450 0.000   12 2.450
MQGSR8 28/08/2014 Call 55.000 2.750 2.750 0.000   0 2.750
MQGSS8 28/08/2014 Put 55.000 2.930 2.930 0.000   12 2.930
MQGSX8 28/08/2014 Call 56.000 2.265 2.265 0.000   12 2.265
MQGSY8 28/08/2014 Put 56.000 3.465 3.465 0.000   10 3.465
MQGSV8 28/08/2014 Call 57.000 1.845 1.845 0.000   0 1.845
MQGSW8 28/08/2014 Put 57.000 4.065 4.065 0.000   0 4.065
MQGSZ8 28/08/2014 Call 58.000 1.500 1.500 0.000   12 1.500
MQGT18 28/08/2014 Put 58.000 4.740 4.740 0.000   0 4.740
MQGT28 28/08/2014 Call 59.000 1.200 1.200 0.000   0 1.200
MQGT38 28/08/2014 Put 59.000 5.465 5.465 0.000   0 5.465
MQGT68 28/08/2014 Call 60.000 0.950 0.950 0.000   0 0.950
MQGT78 28/08/2014 Put 60.000 6.245 6.245 0.000   0 6.245
MQGDK9 28/08/2014 Call 60.010 0.950 0.950 0.000   0 0.950
MQGD99 28/08/2014 Put 60.010 6.105 6.105 0.000   0 6.105
MQGT48 28/08/2014 Call 61.000 0.755 0.755 0.000   0 0.755
MQGT58 28/08/2014 Put 61.000 7.080 7.080 0.000   0 7.080
MQGDL9 28/08/2014 Call 61.010 0.755 0.755 0.000   0 0.755
MQGDM9 28/08/2014 Put 61.010 6.905 6.905 0.000   0 6.905
MQGTQ8 28/08/2014 Call 62.000 0.595 0.595 0.000   0 0.595
MQGTR8 28/08/2014 Put 62.000 7.945 7.945 0.000   0 7.945
MQGTS8 28/08/2014 Call 63.000 0.460 0.460 0.000   0 0.460
MQGTT8 28/08/2014 Put 63.000 8.840 8.840 0.000   0 8.840
MQGWO8 28/08/2014 Call 64.000 0.360 0.360 0.000   0 0.360
MQGWV8 28/08/2014 Put 64.000 9.765 9.765 0.000   0 9.765
MQGF39 28/08/2014 Call 65.000 0.275 0.275 0.000   0 0.275
MQGF49 28/08/2014 Put 65.000 10.715 10.715 0.000   0 10.715
MQGKE7 25/09/2014 Call 0.010 54.965 54.965 0.000   0 54.965
MQGUP9 25/09/2014 Call 21.610 34.235 34.235 0.000   0 34.235
MQGUO9 25/09/2014 Put 21.610 0.035 0.035 0.000   31 0.035
MQGQL9 25/09/2014 Call 23.580 32.270 32.270 0.000   0 32.270
MQGQM9 25/09/2014 Put 23.580 0.040 0.040 0.000   0 0.040
MQGQE9 25/09/2014 Call 24.560 31.290 31.290 0.000   0 31.290
MQGQF9 25/09/2014 Put 24.560 0.040 0.040 0.000   30 0.040
MQGBW9 25/09/2014 Call 24.570 30.205 30.205 0.000   282 30.205
MQGBX9 25/09/2014 Put 24.570 0.040 0.040 0.000   0 0.040
MQGBZ9 25/09/2014 Call 25.060 29.735 29.735 0.000   0 29.735
MQGBY9 25/09/2014 Put 25.060 0.040 0.040 0.000   0 0.040
MQGQG9 25/09/2014 Call 25.540 30.315 30.315 0.000   0 30.315
MQGQH9 25/09/2014 Put 25.540 0.040 0.040 0.000   0 0.040
MQGC19 25/09/2014 Call 25.550 29.260 29.260 0.000   0 29.260
MQGC29 25/09/2014 Put 25.550 0.040 0.040 0.000   0 0.040
MQGUQ9 25/09/2014 Call 26.520 29.335 29.335 0.000   0 29.335
MQGUR9 25/09/2014 Put 26.520 0.045 0.045 0.000   0 0.045
MQGQ89 25/09/2014 Call 27.510 28.345 28.345 0.000   0 28.345
MQGQ99 25/09/2014 Put 27.510 0.045 0.045 0.000   0 0.045
MQGQI9 25/09/2014 Call 28.490 27.370 27.370 0.000   0 27.370
MQGQJ9 25/09/2014 Put 28.490 0.050 0.050 0.000   0 0.050
MQGQ49 25/09/2014 Call 29.470 26.390 26.390 0.000   0 26.390
MQGQ59 25/09/2014 Put 29.470 0.055 0.055 0.000   50 0.055
MQGQ69 25/09/2014 Call 30.450 25.415 25.415 0.000   0 25.415
MQGQ79 25/09/2014 Put 30.450 0.065 0.065 0.000   50 0.065
MQGZH8 25/09/2014 Call 30.460 24.365 24.365 0.000   24 24.365
MQGZ48 25/09/2014 Put 30.460 0.065 0.065 0.000   0 0.065
MQGQA9 25/09/2014 Call 31.430 24.435 24.435 0.000   0 24.435
MQGQB9 25/09/2014 Put 31.430 0.070 0.070 0.000   40 0.070
MQGZI8 25/09/2014 Call 31.440 23.405 23.405 0.000   180 23.405
MQGZJ8 25/09/2014 Put 31.440 0.075 0.075 0.000   0 0.075
MQGQC9 25/09/2014 Call 32.420 23.445 23.445 0.000   0 23.445
MQGQD9 25/09/2014 Put 32.420 0.080 0.080 0.000   218 0.080
MQGZP8 25/09/2014 Call 32.430 22.440 22.440 0.000   25 22.440
MQGZO8 25/09/2014 Put 32.430 0.085 0.085 0.000   0 0.085
MQGR29 25/09/2014 Call 33.400 22.470 22.470 0.000   0 22.470
MQGR39 25/09/2014 Put 33.400 0.095 0.095 0.000   11 0.095
MQGT59 25/09/2014 Call 34.380 21.495 21.495 0.000   0 21.495
MQGT69 25/09/2014 Put 34.380 0.110 0.110 0.000   200 0.110
MQGF59 25/09/2014 Call 34.390 20.540 20.540 0.000   0 20.540
MQGF69 25/09/2014 Put 34.390 0.115 0.115 0.000   0 0.115
MQGXV9 25/09/2014 Call 35.360 20.515 20.515 0.000   0 20.515
MQGXW9 25/09/2014 Put 35.360 0.130 0.130 0.000   0 0.130
MQGF67 25/09/2014 Call 36.350 19.530 19.530 0.000   0 19.530
MQGF77 25/09/2014 Put 36.350 0.155 0.155 0.000   10 0.155
MQGIW7 25/09/2014 Call 37.330 18.555 18.555 0.000   0 18.555
MQGIX7 25/09/2014 Put 37.330 0.175 0.175 0.000   0 0.175
MQGF89 25/09/2014 Call 37.340 17.695 17.695 0.000   0 17.695
MQGF79 25/09/2014 Put 37.340 0.175 0.175 0.000   0 0.175
MQGN87 25/09/2014 Call 38.310 17.580 17.580 0.000   0 17.580
MQGN97 25/09/2014 Put 38.310 0.200 0.200 0.000   10 0.200
MQGQR7 25/09/2014 Call 39.290 16.600 16.600 0.000   0 16.600
MQGQS7 25/09/2014 Put 39.290 0.235 0.235 0.000   0 0.235
MQGF99 25/09/2014 Call 39.300 15.805 15.805 0.000   0 15.805
MQGFJ9 25/09/2014 Put 39.300 0.235 0.235 0.000   0 0.235
MQGRV7 25/09/2014 Call 40.280 15.615 15.615 0.000   0 15.615
MQGRW7 25/09/2014 Put 40.280 0.270 0.270 0.000   550 0.270
MQGWY8 25/09/2014 Call 40.290 14.850 14.850 0.000   85 14.850
MQGWZ8 25/09/2014 Put 40.290 0.270 0.270 0.000   0 0.270
MQGVE7 25/09/2014 Call 41.260 14.640 14.640 0.000   0 14.640
MQGVF7 25/09/2014 Put 41.260 0.310 0.310 0.000   505 0.310
MQGWH7 25/09/2014 Call 42.240 13.670 13.670 0.000   0 13.670
MQGWI7 25/09/2014 Put 42.240 0.365 0.365 0.000   160 0.365
MQGL67 25/09/2014 Call 42.730 13.185 13.185 0.000   0 13.185
MQGL77 25/09/2014 Put 42.730 0.390 0.390 0.000   0 0.390
MQGZF7 25/09/2014 Call 43.220 12.700 12.700 0.000   0 12.700
MQGZG7 25/09/2014 Put 43.220 0.420 0.420 0.000   250 0.420
MQGKP7 25/09/2014 Call 43.710 12.215 12.215 0.000   0 12.215
MQGKQ7 25/09/2014 Put 43.710 0.455 0.455 0.000   0 0.455
MQGRM8 25/09/2014 Call 44.200 11.730 11.730 0.000   0 11.730
MQGRN8 25/09/2014 Put 44.200 0.495 0.495 0.000   262 0.495
MQGV87 25/09/2014 Call 44.210 11.115 11.115 0.000   77 11.115
MQGV97 25/09/2014 Put 44.210 0.490 0.490 0.000   35 0.490
MQGJD7 25/09/2014 Call 44.700 11.240 11.240 0.000   0 11.240
MQGJE7 25/09/2014 Put 44.700 0.540 0.540 0.000   250 0.540
MQGRI8 25/09/2014 Call 45.190 10.765 10.765 0.000   6 10.765
MQGRJ8 25/09/2014 Put 45.190 0.585 0.585 0.000   45 0.585
MQGVM7 25/09/2014 Call 45.200 10.205 10.205 0.000   0 10.205
MQGVA7 25/09/2014 Put 45.200 0.580 0.580 0.000   87 0.580
MQGJF7 25/09/2014 Call 45.680 10.290 10.290 0.000   0 10.290
MQGJG7 25/09/2014 Put 45.680 0.635 0.635 0.000   0 0.635
MQGRK8 25/09/2014 Call 46.170 9.820 9.820 0.000   100 9.820
MQGRL8 25/09/2014 Put 46.170 0.705 0.705 0.000   0 0.705
MQGVN7 25/09/2014 Call 46.180 9.330 9.330 0.000   0 9.330
MQGVW7 25/09/2014 Put 46.180 0.695 0.695 0.000   40 0.695
MQGJR7 25/09/2014 Call 46.660 9.350 9.350 0.000   0 9.350
MQGJS7 25/09/2014 Put 46.660 0.770 0.770 0.000   12 0.770
MQGTE8 25/09/2014 Call 47.150 8.890 8.890 0.000   86 8.890
MQGTF8 25/09/2014 Put 47.150 0.840 0.840 0.000   47 0.840
MQGVY7 25/09/2014 Call 47.160 8.485 8.485 0.000   0 8.485
MQGVX7 25/09/2014 Put 47.160 0.835 0.835 0.000   70 0.835
MQGJT7 25/09/2014 Call 47.640 8.445 8.445 0.000   0 8.445
MQGJU7 25/09/2014 Put 47.640 0.920 0.920 0.000   0 0.920
MQGX88 25/09/2014 Call 48.130 8.005 8.005 0.000   527 8.005
MQGX98 25/09/2014 Put 48.130 1.015 1.015 0.000   115 1.015
MQGVZ7 25/09/2014 Call 48.140 7.680 7.680 0.000 10 10 7.680
MQGW17 25/09/2014 Put 48.140 1.000 1.000 1.475 10 65 1.000
MQGJB7 25/09/2014 Call 48.630 7.560 7.560 0.000   0 7.560
MQGJC7 25/09/2014 Put 48.630 1.115 1.115 0.000   20 1.115
MQGZ98 25/09/2014 Call 49.120 7.145 7.145 0.000   27 7.145
MQGZA8 25/09/2014 Put 49.120 1.210 1.210 0.000   19 1.210
MQGW37 25/09/2014 Call 49.130 6.905 6.905 0.000   0 6.905
MQGW27 25/09/2014 Put 49.130 1.200 1.200 0.000   40 1.200
MQGG89 25/09/2014 Call 49.620 6.535 6.535 0.000   0 6.535
MQGG79 25/09/2014 Put 49.620 1.310 1.310 0.000   0 1.310
MQGG18 25/09/2014 Call 50.100 6.340 6.340 0.000   0 6.340
MQGFZ8 25/09/2014 Put 50.100 1.455 1.455 0.000   35 1.455
MQGG59 25/09/2014 Call 50.110 6.175 6.175 0.000   0 6.175
MQGG69 25/09/2014 Put 50.110 1.430 1.430 0.000   0 1.430
MQGG28 25/09/2014 Call 51.080 5.590 5.590 0.000   15 5.590
MQGG38 25/09/2014 Put 51.080 1.720 1.720 0.000   20 1.720
MQGUB8 25/09/2014 Call 51.090 5.480 5.480 0.000   0 5.480
MQGUA8 25/09/2014 Put 51.090 1.700 1.700 0.000   40 1.700
MQGG58 25/09/2014 Call 52.060 4.905 4.905 0.000   0 4.905
MQGG48 25/09/2014 Put 52.060 2.045 2.045 0.000   0 2.045
MQGUC8 25/09/2014 Call 52.070 4.830 4.830 0.000   0 4.830
MQGUD8 25/09/2014 Put 52.070 2.010 2.010 0.000   22 2.010
MQGG68 25/09/2014 Call 53.050 4.255 4.255 0.000   2,330 4.255
MQGG78 25/09/2014 Put 53.050 2.410 2.410 0.000   3,050 2.410
MQGUF8 25/09/2014 Call 53.060 4.215 4.215 0.000   16 4.215
MQGUE8 25/09/2014 Put 53.060 2.370 2.370 0.000   80 2.370
MQGG98 25/09/2014 Call 54.030 3.675 3.675 0.000   0 3.675
MQGG88 25/09/2014 Put 54.030 2.820 2.820 0.000   250 2.820
MQGC77 25/09/2014 Call 55.010 3.160 3.160 0.000   372 3.160
MQGC87 25/09/2014 Put 55.010 3.290 3.290 0.000   417 3.290
MQGMJ8 25/09/2014 Call 55.020 3.140 3.140 0.000   77 3.140
MQGMF8 25/09/2014 Put 55.020 3.225 3.225 0.000   261 3.225
MQGLZ7 25/09/2014 Call 55.990 2.680 2.680 0.000   756 2.680
MQGM17 25/09/2014 Put 55.990 3.800 3.800 0.000   760 3.800
MQGZL8 25/09/2014 Call 56.480 2.475 2.475 0.000   0 2.475
MQGZK8 25/09/2014 Put 56.480 4.085 4.085 0.000   8 4.085
MQGZM8 25/09/2014 Call 56.980 2.270 2.270 0.000   86 2.270
MQGZN8 25/09/2014 Put 56.980 4.385 4.385 0.000   0 4.385
MQGS67 25/09/2014 Call 57.960 1.900 1.900 0.000   23 1.900
MQGS77 25/09/2014 Put 57.960 5.010 5.010 0.000   0 5.010
MQGTB7 25/09/2014 Call 58.940 1.575 1.575 0.000   765 1.575
MQGTC7 25/09/2014 Put 58.940 5.680 5.680 0.000   0 5.680
MQGKK7 25/09/2014 Call 58.950 1.575 1.575 0.000   10 1.575
MQGKJ7 25/09/2014 Put 58.950 5.545 5.545 0.000   75 5.545
MQGKL7 25/09/2014 Call 59.490 1.420 1.420 0.000   0 1.420
MQGKM7 25/09/2014 Put 59.490 5.920 5.920 0.000   0 5.920
MQGU47 25/09/2014 Call 59.920 1.310 1.310 0.000   1,540 1.310
MQGU57 25/09/2014 Put 59.920 6.405 6.405 0.000   36 6.405
MQGKH7 25/09/2014 Call 59.930 1.300 1.300 0.000   102 1.300
MQGKI7 25/09/2014 Put 59.930 6.235 6.235 0.000   0 6.235
MQGUV7 25/09/2014 Call 60.900 1.065 1.065 0.000   75 1.065
MQGV77 25/09/2014 Put 60.900 7.155 7.155 0.000   0 7.155
MQGKL8 25/09/2014 Call 61.890 0.870 0.870 0.000   10 0.870
MQGKM8 25/09/2014 Put 61.890 7.975 7.975 0.000   0 7.975
MQGLG8 25/09/2014 Call 62.870 0.700 0.700 0.000   0 0.700
MQGLH8 25/09/2014 Put 62.870 8.810 8.810 0.000   0 8.810
MQGM78 25/09/2014 Call 63.850 0.560 0.560 0.000   0 0.560
MQGM68 25/09/2014 Put 63.850 9.685 9.685 0.000   0 9.685
MQGM88 25/09/2014 Call 64.830 0.450 0.450 0.000   430 0.450
MQGM98 25/09/2014 Put 64.830 10.590 10.590 0.000   0 10.590
MQGMB8 25/09/2014 Call 65.820 0.350 0.350 0.000   310 0.350
MQGMA8 25/09/2014 Put 65.820 11.530 11.530 0.000   0 11.530
MQGMD8 25/09/2014 Call 68.760 0.175 0.175 0.000   680 0.175
MQGME8 25/09/2014 Put 68.760 14.380 14.380 0.000   0 14.380
MQGXJ7 18/12/2014 Call 0.010 53.985 53.985 0.000   150 53.985
MQGR87 18/12/2014 Call 19.650 36.190 36.190 0.000   500 36.190
MQGR77 18/12/2014 Put 19.650 0.050 0.050 0.000   500 0.050
MQGY68 18/12/2014 Call 20.630 35.210 35.210 0.000   0 35.210
MQGY78 18/12/2014 Put 20.630 0.050 0.050 0.000   100 0.050
MQGW98 18/12/2014 Call 21.610 34.235 34.235 0.000   0 34.235
MQGWA8 18/12/2014 Put 21.610 0.055 0.055 0.000   0 0.055
MQGWD8 18/12/2014 Call 22.590 33.255 33.255 0.000   0 33.255
MQGWE8 18/12/2014 Put 22.590 0.065 0.065 0.000   0 0.065
MQGWB8 18/12/2014 Call 23.580 32.270 32.270 0.000   0 32.270
MQGWC8 18/12/2014 Put 23.580 0.075 0.075 0.000   0 0.075
MQGSM8 18/12/2014 Call 23.590 30.130 30.130 0.000   17 30.130
MQGSL8 18/12/2014 Put 23.590 0.075 0.075 0.000   0 0.075
MQGUW7 18/12/2014 Call 24.560 31.290 31.290 0.000   0 31.290
MQGUX7 18/12/2014 Put 24.560 0.085 0.085 0.000   120 0.085
MQGW78 18/12/2014 Call 25.540 30.310 30.310 0.000   0 30.310
MQGW88 18/12/2014 Put 25.540 0.095 0.095 0.000   0 0.095
MQGW58 18/12/2014 Call 26.520 29.335 29.335 0.000   0 29.335
MQGW68 18/12/2014 Put 26.520 0.110 0.110 0.000   20 0.110
MQGW38 18/12/2014 Call 27.510 28.345 28.345 0.000   0 28.345
MQGW48 18/12/2014 Put 27.510 0.125 0.125 0.000   157 0.125
MQGSO8 18/12/2014 Call 27.520 26.210 26.210 0.000   0 26.210
MQGSN8 18/12/2014 Put 27.520 0.125 0.125 0.000   0 0.125
MQGWF8 18/12/2014 Call 28.490 27.370 27.370 0.000   0 27.370
MQGWG8 18/12/2014 Put 28.490 0.140 0.140 0.000   2 0.140
MQGUY7 18/12/2014 Call 29.470 26.390 26.390 0.000   0 26.390
MQGUZ7 18/12/2014 Put 29.470 0.155 0.155 0.000   140 0.155
MQGWT8 18/12/2014 Call 30.450 25.410 25.410 0.000   450 25.410
MQGWU8 18/12/2014 Put 30.450 0.175 0.175 0.000   540 0.175
MQGZQ8 18/12/2014 Call 30.460 23.295 23.295 0.000   0 23.295
MQGZR8 18/12/2014 Put 30.460 0.175 0.175 0.000   0 0.175
MQGLD9 18/12/2014 Call 31.430 24.435 24.435 0.000   0 24.435
MQGLE9 18/12/2014 Put 31.430 0.195 0.195 0.000   79 0.195
MQGZT8 18/12/2014 Call 31.440 22.340 22.340 0.000   0 22.340
MQGZS8 18/12/2014 Put 31.440 0.195 0.195 0.000   0 0.195
MQGMN9 18/12/2014 Call 32.420 23.445 23.445 0.000   0 23.445
MQGMO9 18/12/2014 Put 32.420 0.215 0.215 0.000   576 0.215
MQGZU8 18/12/2014 Call 32.430 21.390 21.390 0.000   0 21.390
MQGZV8 18/12/2014 Put 32.430 0.215 0.215 0.000   0 0.215
MQGR49 18/12/2014 Call 33.400 22.470 22.470 0.000   0 22.470
MQGR59 18/12/2014 Put 33.400 0.240 0.240 0.000   0 0.240
MQGV17 18/12/2014 Call 34.380 21.490 21.490 0.000   70 21.490
MQGV27 18/12/2014 Put 34.380 0.275 0.275 0.000   545 0.275
MQGXY9 18/12/2014 Call 35.360 20.510 20.510 0.000   0 20.510
MQGXZ9 18/12/2014 Put 35.360 0.310 0.310 0.000   10 0.310
MQGF87 18/12/2014 Call 36.350 19.525 19.525 0.000   0 19.525
MQGF97 18/12/2014 Put 36.350 0.350 0.350 0.000   0 0.350
MQGIY7 18/12/2014 Call 37.330 18.545 18.545 0.000   0 18.545
MQGIZ7 18/12/2014 Put 37.330 0.400 0.400 0.000   32 0.400
MQGNK7 18/12/2014 Call 38.310 17.570 17.570 0.000   0 17.570
MQGNL7 18/12/2014 Put 38.310 0.455 0.455 0.000   10 0.455
MQGV37 18/12/2014 Call 39.290 16.595 16.595 0.000   20 16.595
MQGV47 18/12/2014 Put 39.290 0.515 0.515 0.000   175 0.515
MQGRX7 18/12/2014 Call 40.280 15.615 15.615 0.000   0 15.615
MQGRY7 18/12/2014 Put 40.280 0.595 0.595 0.000   0 0.595
MQGVG7 18/12/2014 Call 41.260 14.645 14.645 0.000   0 14.645
MQGVH7 18/12/2014 Put 41.260 0.680 0.680 0.000   1,350 0.680
MQGWJ7 18/12/2014 Call 42.240 13.685 13.685 0.000   0 13.685
MQGWK7 18/12/2014 Put 42.240 0.770 0.770 0.000   37 0.770
MQGGP7 18/12/2014 Call 43.220 12.730 12.730 0.000   1,350 12.730
MQGGO7 18/12/2014 Put 43.220 0.900 0.900 0.000   90 0.900
MQGYD8 18/12/2014 Call 43.230 11.465 11.465 0.000   0 11.465
MQGYA8 18/12/2014 Put 43.230 0.890 0.890 0.000   0 0.890
MQGV57 18/12/2014 Call 44.200 11.795 11.795 0.000   0 11.795
MQGV67 18/12/2014 Put 44.200 1.035 1.035 0.000   400 1.035
MQGYE8 18/12/2014 Call 44.210 10.635 10.635 0.000   0 10.635
MQGYF8 18/12/2014 Put 44.210 1.025 1.025 0.000   20 1.025
MQGYH8 18/12/2014 Call 44.710 10.220 10.220 0.000   0 10.220
MQGYG8 18/12/2014 Put 44.710 1.105 1.105 0.000   10 1.105
MQGG97 18/12/2014 Call 45.190 10.870 10.870 0.000   130 10.870
MQGG87 18/12/2014 Put 45.190 1.200 1.200 0.000   1,260 1.200
MQGYI8 18/12/2014 Call 45.200 9.820 9.820 0.000   0 9.820
MQGYJ8 18/12/2014 Put 45.200 1.190 1.190 0.000   0 1.190
MQGYN8 18/12/2014 Call 45.690 9.430 9.430 0.000   0 9.430
MQGYK8 18/12/2014 Put 45.690 1.280 1.280 0.000   0 1.280
MQGJO7 18/12/2014 Call 46.170 9.990 9.990 0.000   34 9.990
MQGJN7 18/12/2014 Put 46.170 1.390 1.390 0.000   826 1.390
MQGYO8 18/12/2014 Call 46.180 9.045 9.045 0.000   0 9.045
MQGYP8 18/12/2014 Put 46.180 1.375 1.375 0.000   0 1.375
MQGGQ7 18/12/2014 Call 47.150 9.135 9.135 0.000   5 9.135
MQGGR7 18/12/2014 Put 47.150 1.605 1.605 0.000   452 1.605
MQGM28 18/12/2014 Call 47.640 8.730 8.730 0.000   0 8.730
MQGM38 18/12/2014 Put 47.640 1.735 1.735 0.000   0 1.735
MQGQI8 18/12/2014 Call 47.650 7.940 7.940 0.000   0 7.940
MQGQJ8 18/12/2014 Put 47.650 1.710 1.710 0.000   100 1.710
MQGJP7 18/12/2014 Call 48.130 8.340 8.340 0.000   0 8.340
MQGJQ7 18/12/2014 Put 48.130 1.860 1.860 0.000   31 1.860
MQGQL8 18/12/2014 Call 48.140 7.590 7.590 0.000   0 7.590
MQGQK8 18/12/2014 Put 48.140 1.835 1.835 0.000   20 1.835
MQGLK7 18/12/2014 Call 48.630 7.945 7.945 0.000   0 7.945
MQGLL7 18/12/2014 Put 48.630 1.990 1.990 0.000   0 1.990
MQGQM8 18/12/2014 Call 48.640 7.240 7.240 0.000   0 7.240
MQGQN8 18/12/2014 Put 48.640 1.975 1.975 0.000   100 1.975
MQGGK7 18/12/2014 Call 49.120 7.560 7.560 0.000   71 7.560
MQGGL7 18/12/2014 Put 49.120 2.140 2.140 0.000   512 2.140
MQGGL8 18/12/2014 Call 50.100 6.860 6.860 0.000   100 6.860
MQGGK8 18/12/2014 Put 50.100 2.465 2.465 0.000   299 2.465
MQGGM8 18/12/2014 Call 51.080 6.170 6.170 0.000   400 6.170
MQGGN8 18/12/2014 Put 51.080 2.805 2.805 0.000   1,233 2.805
MQGGP8 18/12/2014 Call 52.060 5.555 5.555 0.000   67 5.555
MQGGO8 18/12/2014 Put 52.060 3.205 3.205 0.000   358 3.205
MQGGQ8 18/12/2014 Call 53.050 4.945 4.945 0.000   108 4.945
MQGGR8 18/12/2014 Put 53.050 3.620 3.620 0.000   530 3.620
MQGGT8 18/12/2014 Call 54.030 4.415 4.415 0.000   132 4.415
MQGGS8 18/12/2014 Put 54.030 4.100 4.100 0.000   476 4.100
MQGC97 18/12/2014 Call 55.010 3.895 3.895 0.000   0 3.895
MQGCF7 18/12/2014 Put 55.010 4.585 4.585 4.700 10 381 4.585
MQGCO9 18/12/2014 Call 55.990 3.440 3.440 0.000   400 3.440
MQGCN9 18/12/2014 Put 55.990 5.135 5.135 0.000   400 5.135
MQGCP9 18/12/2014 Call 56.980 2.995 2.995 0.000   773 2.995
MQGCQ9 18/12/2014 Put 56.980 5.705 5.705 0.000   30 5.705
MQGCS9 18/12/2014 Call 57.960 2.620 2.620 0.000   31 2.620
MQGCR9 18/12/2014 Put 57.960 6.330 6.330 0.000   0 6.330
MQGDR8 18/12/2014 Call 58.940 2.260 2.260 0.000   32 2.260
MQGDS8 18/12/2014 Put 58.940 6.970 6.970 0.000   0 6.970
MQGCO8 18/12/2014 Call 59.920 1.955 1.955 0.000   278 1.955
MQGCP8 18/12/2014 Put 59.920 7.660 7.660 0.000   0 7.660
MQGCR8 18/12/2014 Call 60.900 1.675 1.675 0.000   55 1.675
MQGCQ8 18/12/2014 Put 60.900 8.375 8.375 0.000   0 8.375
MQGCS8 18/12/2014 Call 61.890 1.435 1.435 0.000   0 1.435
MQGCT8 18/12/2014 Put 61.890 9.140 9.140 0.000   0 9.140
MQGCV8 18/12/2014 Call 62.870 1.230 1.230 0.000   0 1.230
MQGCU8 18/12/2014 Put 62.870 9.920 9.920 0.000   0 9.920
MQGCW8 18/12/2014 Call 63.850 1.050 1.050 0.000   0 1.050
MQGCX8 18/12/2014 Put 63.850 10.725 10.725 0.000   366 10.725
MQGCZ8 18/12/2014 Call 64.830 0.900 0.900 0.000   0 0.900
MQGCY8 18/12/2014 Put 64.830 11.560 11.560 0.000   108 11.560
MQGJN8 18/12/2014 Call 78.590 0.110 0.110 0.000   210 0.110
MQGJO8 18/12/2014 Put 78.590 24.420 24.420 0.000   384 24.420
MQGJQ8 18/12/2014 Call 84.480 0.055 0.055 0.000   540 0.055
MQGJP8 18/12/2014 Put 84.480 30.175 30.175 0.000   500 30.175
MQGD88 18/12/2014 Call 88.410 0.035 0.035 0.000   450 0.035
MQGD78 18/12/2014 Put 88.410 34.035 34.035 0.000   450 34.035
MQGD58 18/12/2014 Call 98.230 0.010 0.010 0.000   0 0.010
MQGD68 18/12/2014 Put 98.230 43.760 43.760 0.000   108 43.760
MQGEV9 26/03/2015 Call 0.010 54.375 54.375 0.000   0 54.375
MQGJM8 26/03/2015 Call 31.430 24.435 24.435 0.000   0 24.435
MQGJV8 26/03/2015 Put 31.430 0.245 0.245 0.000   0 0.245
MQGJ98 26/03/2015 Call 32.420 23.445 23.445 0.000   0 23.445
MQGJA8 26/03/2015 Put 32.420 0.285 0.285 0.000   0 0.285
MQGIU8 26/03/2015 Call 33.400 22.470 22.470 0.000   0 22.470
MQGIV8 26/03/2015 Put 33.400 0.325 0.325 0.000   0 0.325
MQGIS8 26/03/2015 Call 34.380 21.490 21.490 0.000   0 21.490
MQGIT8 26/03/2015 Put 34.380 0.370 0.370 0.000   0 0.370
MQGJ38 26/03/2015 Call 35.360 20.515 20.515 0.000   0 20.515
MQGJ48 26/03/2015 Put 35.360 0.435 0.435 0.000   0 0.435
MQGJ18 26/03/2015 Call 36.350 19.530 19.530 0.000   0 19.530
MQGJ28 26/03/2015 Put 36.350 0.510 0.510 0.000   0 0.510
MQGJ78 26/03/2015 Call 37.330 18.555 18.555 0.000   0 18.555
MQGJ88 26/03/2015 Put 37.330 0.575 0.575 0.000   0 0.575
MQGJ58 26/03/2015 Call 38.310 17.585 17.585 0.000   0 17.585
MQGJ68 26/03/2015 Put 38.310 0.670 0.670 0.000   0 0.670
MQGIY8 26/03/2015 Call 39.290 16.615 16.615 0.000   0 16.615
MQGIZ8 26/03/2015 Put 39.290 0.770 0.770 0.000   0 0.770
MQGIW8 26/03/2015 Call 40.280 15.645 15.645 0.000   0 15.645
MQGIX8 26/03/2015 Put 40.280 0.870 0.870 0.000   0 0.870
MQGJY8 26/03/2015 Call 41.260 14.690 14.690 0.000   0 14.690
MQGJZ8 26/03/2015 Put 41.260 1.005 1.005 0.000   0 1.005
MQGMH8 26/03/2015 Call 42.240 13.750 13.750 0.000   0 13.750
MQGMI8 26/03/2015 Put 42.240 1.145 1.145 0.000   0 1.145
MQGRS8 26/03/2015 Call 43.220 12.835 12.835 0.000   0 12.835
MQGRT8 26/03/2015 Put 43.220 1.295 1.295 0.000 40 46 1.295
MQGRO8 26/03/2015 Call 44.200 11.945 11.945 0.000   0 11.945
MQGRP8 26/03/2015 Put 44.200 1.485 1.485 0.000   0 1.485
MQGRU8 26/03/2015 Call 45.190 11.095 11.095 0.000   0 11.095
MQGRV8 26/03/2015 Put 45.190 1.675 1.675 0.000   0 1.675
MQGRW8 26/03/2015 Call 46.170 10.280 10.280 0.000   50 10.280
MQGRX8 26/03/2015 Put 46.170 1.910 1.910 0.000   0 1.910
MQGTG8 26/03/2015 Call 47.150 9.520 9.520 0.000   0 9.520
MQGTH8 26/03/2015 Put 47.150 2.165 2.165 0.000   0 2.165
MQGXA8 26/03/2015 Call 48.130 8.775 8.775 0.000   50 8.775
MQGXB8 26/03/2015 Put 48.130 2.430 2.430 0.000   0 2.430
MQGG39 26/03/2015 Call 48.630 8.430 8.430 0.000   0 8.430
MQGG49 26/03/2015 Put 48.630 2.595 2.595 0.000   0 2.595
MQGZB8 26/03/2015 Call 49.120 8.100 8.100 0.000   0 8.100
MQGZC8 26/03/2015 Put 49.120 2.760 2.760 0.000   0 2.760
MQGDR9 26/03/2015 Call 50.100 7.440 7.440 0.000   0 7.440
MQGDS9 26/03/2015 Put 50.100 3.090 3.090 0.000   0 3.090
MQGBI9 26/03/2015 Call 51.080 6.820 6.820 0.000   0 6.820
MQGBJ9 26/03/2015 Put 51.080 3.460 3.460 0.000   0 3.460
MQGDT9 26/03/2015 Call 52.060 6.240 6.240 0.000   0 6.240
MQGDU9 26/03/2015 Put 52.060 3.860 3.860 0.000   6 3.860
MQGCI7 26/03/2015 Call 53.050 5.665 5.665 0.000   0 5.665
MQGCJ7 26/03/2015 Put 53.050 4.275 4.275 0.000   120 4.275
MQGDZ9 26/03/2015 Call 54.030 5.165 5.165 0.000   0 5.165
MQGE19 26/03/2015 Put 54.030 4.755 4.755 0.000   0 4.755
MQGCG7 26/03/2015 Call 55.010 4.665 4.665 0.000   80 4.665
MQGCH7 26/03/2015 Put 55.010 5.240 5.240 0.000   0 5.240
MQGDP9 26/03/2015 Call 55.990 4.210 4.210 0.000   0 4.210
MQGDQ9 26/03/2015 Put 55.990 5.765 5.765 0.000   0 5.765
MQGFH7 26/03/2015 Call 56.980 3.790 3.790 0.000   50 3.790
MQGFI7 26/03/2015 Put 56.980 6.335 6.335 0.000   200 6.335
MQGDX9 26/03/2015 Call 57.960 3.380 3.380 0.000   0 3.380
MQGDY9 26/03/2015 Put 57.960 6.910 6.910 0.000   0 6.910
MQGMQ7 26/03/2015 Call 58.940 3.040 3.040 0.000   0 3.040
MQGMR7 26/03/2015 Put 58.940 7.550 7.550 0.000   0 7.550
MQGE29 26/03/2015 Call 59.920 2.710 2.710 0.000   0 2.710
MQGE39 26/03/2015 Put 59.920 8.205 8.205 0.000   0 8.205
MQGTD7 26/03/2015 Call 60.900 2.405 2.405 0.000   0 2.405
MQGTE7 26/03/2015 Put 60.900 8.895 8.895 0.000   0 8.895
MQGE49 26/03/2015 Call 61.890 2.135 2.135 0.000   0 2.135
MQGE59 26/03/2015 Put 61.890 9.625 9.625 0.000   0 9.625
MQGYE7 26/03/2015 Call 62.870 1.870 1.870 0.000   0 1.870
MQGYF7 26/03/2015 Put 62.870 10.345 10.345 0.000   0 10.345
MQGDN9 26/03/2015 Call 63.850 1.650 1.650 0.000   0 1.650
MQGDO9 26/03/2015 Put 63.850 11.115 11.115 0.000   0 11.115
MQGTZ8 26/03/2015 Call 64.830 1.460 1.460 0.000 40 40 1.460
MQGU18 26/03/2015 Put 64.830 11.905 11.905 0.000   0 11.905
MQGFH9 25/06/2015 Call 19.650 36.190 36.190 0.000   0 36.190
MQGFI9 25/06/2015 Put 19.650 0.055 0.055 0.000   0 0.055
MQGEL9 25/06/2015 Call 20.630 35.210 35.210 0.000   0 35.210
MQGEM9 25/06/2015 Put 20.630 0.070 0.070 0.000   0 0.070
MQGD69 25/06/2015 Call 21.610 34.230 34.230 0.000   0 34.230
MQGD79 25/06/2015 Put 21.610 0.090 0.090 0.000   0 0.090
MQGCT9 25/06/2015 Call 22.590 33.255 33.255 0.000   0 33.255
MQGCU9 25/06/2015 Put 22.590 0.110 0.110 0.000   0 0.110
MQGCV9 25/06/2015 Call 23.580 32.265 32.265 0.000   0 32.265
MQGCW9 25/06/2015 Put 23.580 0.135 0.135 0.000   56 0.135
MQGCJ9 25/06/2015 Call 24.560 31.290 31.290 0.000   0 31.290
MQGCK9 25/06/2015 Put 24.560 0.160 0.160 0.000   54 0.160
MQGCL9 25/06/2015 Call 25.540 30.315 30.315 0.000   0 30.315
MQGCM9 25/06/2015 Put 25.540 0.195 0.195 0.000   8 0.195
MQGD29 25/06/2015 Call 26.520 29.340 29.340 0.000   0 29.340
MQGD39 25/06/2015 Put 26.520 0.230 0.230 0.000   28 0.230
MQGD49 25/06/2015 Call 27.510 28.365 28.365 0.000   0 28.365
MQGD59 25/06/2015 Put 27.510 0.270 0.270 0.000   0 0.270
MQGCZ9 25/06/2015 Call 28.490 27.410 27.410 0.000   0 27.410
MQGD19 25/06/2015 Put 28.490 0.320 0.320 0.000   2 0.320
MQGCX9 25/06/2015 Call 29.470 26.460 26.460 0.000   0 26.460
MQGCY9 25/06/2015 Put 29.470 0.370 0.370 0.000   20 0.370
MQGDV9 25/06/2015 Call 30.450 25.535 25.535 0.000   0 25.535
MQGDW9 25/06/2015 Put 30.450 0.420 0.420 0.000   24 0.420
MQGLF9 25/06/2015 Call 31.430 24.620 24.620 0.000   0 24.620
MQGLG9 25/06/2015 Put 31.430 0.490 0.490 0.000   0 0.490
MQGMP9 25/06/2015 Call 32.420 23.705 23.705 0.000   0 23.705
MQGMQ9 25/06/2015 Put 32.420 0.565 0.565 0.000   0 0.565
MQGJD9 25/06/2015 Call 33.400 22.820 22.820 0.000   0 22.820
MQGJE9 25/06/2015 Put 33.400 0.635 0.635 0.000   0 0.635
MQGJG9 25/06/2015 Call 34.380 21.970 21.970 0.000   20 21.970
MQGJF9 25/06/2015 Put 34.380 0.725 0.725 0.000   56 0.725
MQGY19 25/06/2015 Call 35.360 21.120 21.120 0.000   0 21.120
MQGY29 25/06/2015 Put 35.360 0.820 0.820 0.000   0 0.820
MQGFF7 25/06/2015 Call 36.350 20.275 20.275 0.000   0 20.275
MQGFG7 25/06/2015 Put 36.350 0.915 0.915 0.000   0 0.915
MQGJ17 25/06/2015 Call 37.330 19.475 19.475 0.000   0 19.475
MQGJ27 25/06/2015 Put 37.330 1.025 1.025 0.000   0 1.025
MQGJI9 25/06/2015 Call 38.310 18.675 18.675 0.000   0 18.675
MQGJH9 25/06/2015 Put 38.310 1.155 1.155 0.000   0 1.155
MQGJJ9 25/06/2015 Call 39.290 17.895 17.895 0.000   0 17.895
MQGJK9 25/06/2015 Put 39.290 1.285 1.285 0.000   0 1.285
MQGRZ7 25/06/2015 Call 40.280 17.115 17.115 0.000   0 17.115
MQGS17 25/06/2015 Put 40.280 1.420 1.420 0.000   0 1.420
MQGVI7 25/06/2015 Call 41.260 16.370 16.370 0.000   400 16.370
MQGVJ7 25/06/2015 Put 41.260 1.590 1.590 0.000   0 1.590
MQGWL7 25/06/2015 Call 42.240 15.620 15.620 0.000   0 15.620
MQGWM7 25/06/2015 Put 42.240 1.755 1.755 0.000   200 1.755
MQGZH7 25/06/2015 Call 43.220 14.885 14.885 0.000   400 14.885
MQGZI7 25/06/2015 Put 43.220 1.925 1.925 0.000   0 1.925
MQGS78 25/06/2015 Call 44.200 14.170 14.170 0.000   3,500 14.170
MQGS88 25/06/2015 Put 44.200 2.140 2.140 0.000   0 2.140
MQGS58 25/06/2015 Call 45.190 13.465 13.465 0.000   0 13.465
MQGS68 25/06/2015 Put 45.190 2.350 2.350 0.000   0 2.350
MQGS38 25/06/2015 Call 46.170 12.770 12.770 0.000   0 12.770
MQGS48 25/06/2015 Put 46.170 2.570 2.570 0.000   0 2.570
MQGTI8 25/06/2015 Call 47.150 12.075 12.075 0.000   0 12.075
MQGTJ8 25/06/2015 Put 47.150 2.835 2.835 0.000   0 2.835
MQGXC8 25/06/2015 Call 48.130 11.415 11.415 0.000   0 11.415
MQGXD8 25/06/2015 Put 48.130 3.100 3.100 0.000   0 3.100
MQGZD8 25/06/2015 Call 49.120 10.765 10.765 0.000   0 10.765
MQGZE8 25/06/2015 Put 49.120 3.385 3.385 0.000   0 3.385
MQGBK9 25/06/2015 Call 51.080 9.495 9.495 0.000   0 9.495
MQGBL9 25/06/2015 Put 51.080 4.040 4.040 0.000   0 4.040
MQGCK7 25/06/2015 Call 53.050 8.295 8.295 0.000   0 8.295
MQGCL7 25/06/2015 Put 53.050 4.800 4.800 0.000   0 4.800
MQGCM7 25/06/2015 Call 55.010 7.150 7.150 0.000   0 7.150
MQGCN7 25/06/2015 Put 55.010 5.660 5.660 0.000   0 5.660
MQGFP7 25/06/2015 Call 56.980 6.085 6.085 0.000   750 6.085
MQGFQ7 25/06/2015 Put 56.980 6.650 6.650 0.000   0 6.650
MQGMS7 25/06/2015 Call 58.940 5.080 5.080 0.000   0 5.080
MQGMT7 25/06/2015 Put 58.940 7.760 7.760 0.000   0 7.760
MQGTF7 25/06/2015 Call 60.900 4.185 4.185 0.000   0 4.185
MQGTG7 25/06/2015 Put 60.900 9.015 9.015 0.000   0 9.015
MQGYG7 25/06/2015 Call 62.870 3.350 3.350 0.000   0 3.350
MQGYH7 25/06/2015 Put 62.870 10.420 10.420 0.000   0 10.420
MQGU28 25/06/2015 Call 64.830 2.610 2.610 0.000   0 2.610
MQGU38 25/06/2015 Put 64.830 11.950 11.950 0.000   0 11.950
MQGFO9 25/06/2015 Call 66.800 1.975 1.975 0.000   0 1.975
MQGFP9 25/06/2015 Put 66.800 13.625 13.625 0.000   0 13.625
MQGL47 24/09/2015 Call 42.240 14.015 14.015 0.000   0 14.015
MQGL57 24/09/2015 Put 42.240 1.850 1.850 0.000   0 1.850
MQGKR7 24/09/2015 Call 43.220 13.235 13.235 0.000   0 13.235
MQGKS7 24/09/2015 Put 43.220 2.105 2.105 0.000   0 2.105
MQGJV7 24/09/2015 Call 44.200 12.495 12.495 0.000   0 12.495
MQGJW7 24/09/2015 Put 44.200 2.380 2.380 0.000   0 2.380
MQGJX7 24/09/2015 Call 45.190 11.765 11.765 0.000   0 11.765
MQGJY7 24/09/2015 Put 45.190 2.665 2.665 0.000   0 2.665
MQGJZ7 24/09/2015 Call 46.170 11.115 11.115 0.000   0 11.115
MQGK17 24/09/2015 Put 46.170 2.985 2.985 0.000   0 2.985
MQGK47 24/09/2015 Call 47.150 10.475 10.475 0.000   0 10.475
MQGK57 24/09/2015 Put 47.150 3.330 3.330 0.000   0 3.330
MQGK27 24/09/2015 Call 48.130 9.845 9.845 0.000   0 9.845
MQGK37 24/09/2015 Put 48.130 3.680 3.680 0.000   0 3.680
MQGKA7 24/09/2015 Call 49.120 9.270 9.270 0.000   0 9.270
MQGKB7 24/09/2015 Put 49.120 4.080 4.080 0.000   0 4.080
MQGK67 24/09/2015 Call 51.080 8.170 8.170 0.000   0 8.170
MQGK77 24/09/2015 Put 51.080 4.910 4.910 0.000   0 4.910
MQGKC7 24/09/2015 Call 53.050 7.180 7.180 0.000   0 7.180
MQGKD7 24/09/2015 Put 53.050 5.870 5.870 0.000   0 5.870
MQGK87 24/09/2015 Call 55.010 6.250 6.250 0.000   0 6.250
MQGK97 24/09/2015 Put 55.010 6.895 6.895 0.000   0 6.895
MQGM27 24/09/2015 Call 56.980 5.460 5.460 0.000   0 5.460
MQGM37 24/09/2015 Put 56.980 8.025 8.025 0.000   0 8.025
MQGMU7 24/09/2015 Call 58.940 4.710 4.710 0.000   0 4.710
MQGMV7 24/09/2015 Put 58.940 9.245 9.245 0.000   0 9.245
MQGTH7 24/09/2015 Call 60.900 4.070 4.070 0.000   0 4.070
MQGTI7 24/09/2015 Put 60.900 10.530 10.530 0.000   0 10.530
MQGYI7 24/09/2015 Call 62.870 3.475 3.475 0.000   0 3.475
MQGYJ7 24/09/2015 Put 62.870 11.930 11.930 0.000   0 11.930
MQGU48 24/09/2015 Call 64.830 2.970 2.970 0.000   0 2.970
MQGU58 24/09/2015 Put 64.830 13.380 13.380 0.000   0 13.380
MQGFQ9 24/09/2015 Call 66.800 2.510 2.510 0.000   0 2.510
MQGFR9 24/09/2015 Put 66.800 14.905 14.905 0.000   0 14.905
MQGP17 17/12/2015 Call 30.450 25.405 25.405 0.000   0 25.405
MQGP27 17/12/2015 Put 30.450 0.435 0.435 0.000   0 0.435
MQGP37 17/12/2015 Call 31.430 24.425 24.425 0.000   0 24.425
MQGP47 17/12/2015 Put 31.430 0.525 0.525 0.000   0 0.525
MQGPL7 17/12/2015 Call 32.420 23.440 23.440 0.000   0 23.440
MQGPM7 17/12/2015 Put 32.420 0.615 0.615 0.000   0 0.615
MQGPP7 17/12/2015 Call 33.400 22.460 22.460 0.000   0 22.460
MQGPQ7 17/12/2015 Put 33.400 0.740 0.740 0.000   0 0.740
MQGPR7 17/12/2015 Call 34.380 21.480 21.480 0.000   0 21.480
MQGPS7 17/12/2015 Put 34.380 0.860 0.860 0.000   0 0.860
MQGPN7 17/12/2015 Call 35.360 20.505 20.505 0.000   0 20.505
MQGPO7 17/12/2015 Put 35.360 1.000 1.000 0.000   0 1.000
MQGP97 17/12/2015 Call 36.350 19.515 19.515 0.000   0 19.515
MQGPK7 17/12/2015 Put 36.350 1.165 1.165 0.000   0 1.165
MQGP77 17/12/2015 Call 37.330 18.545 18.545 0.000   0 18.545
MQGP87 17/12/2015 Put 37.330 1.330 1.330 0.000   0 1.330
MQGP57 17/12/2015 Call 38.310 17.585 17.585 0.000   0 17.585
MQGP67 17/12/2015 Put 38.310 1.520 1.520 0.000   0 1.520
MQGQT7 17/12/2015 Call 39.290 16.660 16.660 0.000   0 16.660
MQGQU7 17/12/2015 Put 39.290 1.740 1.740 0.000   0 1.740
MQGS27 17/12/2015 Call 40.280 15.760 15.760 0.000   0 15.760
MQGS37 17/12/2015 Put 40.280 1.955 1.955 0.000   0 1.955
MQGVK7 17/12/2015 Call 41.260 14.915 14.915 0.000   0 14.915
MQGVL7 17/12/2015 Put 41.260 2.205 2.205 0.000   0 2.205
MQGWN7 17/12/2015 Call 42.240 14.130 14.130 0.000   0 14.130
MQGWO7 17/12/2015 Put 42.240 2.480 2.480 0.000   0 2.480
MQGZJ7 17/12/2015 Call 43.220 13.365 13.365 0.000   0 13.365
MQGZK7 17/12/2015 Put 43.220 2.760 2.760 0.000   0 2.760
MQGS98 17/12/2015 Call 44.200 12.690 12.690 0.000   0 12.690
MQGSA8 17/12/2015 Put 44.200 3.065 3.065 0.000   0 3.065
MQGSD8 17/12/2015 Call 45.190 12.015 12.015 0.000   0 12.015
MQGSE8 17/12/2015 Put 45.190 3.410 3.410 0.000   0 3.410
MQGSB8 17/12/2015 Call 46.170 11.375 11.375 0.000   0 11.375
MQGSC8 17/12/2015 Put 46.170 3.755 3.755 0.000   0 3.755
MQGTK8 17/12/2015 Call 47.150 10.785 10.785 0.000   0 10.785
MQGTL8 17/12/2015 Put 47.150 4.120 4.120 0.000   0 4.120
MQGXF8 17/12/2015 Call 48.130 10.210 10.210 0.000   0 10.210
MQGXG8 17/12/2015 Put 48.130 4.535 4.535 0.000   0 4.535
MQGZF8 17/12/2015 Call 49.120 9.640 9.640 0.000   0 9.640
MQGZG8 17/12/2015 Put 49.120 4.950 4.950 0.000   0 4.950
MQGBM9 17/12/2015 Call 51.080 8.620 8.620 0.000   0 8.620
MQGBO9 17/12/2015 Put 51.080 5.850 5.850 0.000   500 5.850
MQGCO7 17/12/2015 Call 53.050 7.670 7.670 0.000   0 7.670
MQGCP7 17/12/2015 Put 53.050 6.830 6.830 0.000   0 6.830
MQGCQ7 17/12/2015 Call 55.010 6.815 6.815 0.000   0 6.815
MQGCR7 17/12/2015 Put 55.010 7.915 7.915 0.000   0 7.915
MQGFR7 17/12/2015 Call 56.980 6.035 6.035 0.000   0 6.035
MQGFS7 17/12/2015 Put 56.980 9.045 9.045 0.000   0 9.045
MQGLT7 17/12/2015 Call 58.940 5.330 5.330 0.000   0 5.330
MQGLS7 17/12/2015 Put 58.940 10.300 10.300 0.000   0 10.300
MQGTJ7 17/12/2015 Call 60.900 4.705 4.705 0.000   0 4.705
MQGTK7 17/12/2015 Put 60.900 11.585 11.585 0.000   0 11.585
MQGYK7 17/12/2015 Call 62.870 4.120 4.120 0.000   0 4.120
MQGYL7 17/12/2015 Put 62.870 12.970 12.970 0.000   0 12.970
MQGU68 17/12/2015 Call 64.830 3.620 3.620 0.000   0 3.620
MQGU78 17/12/2015 Put 64.830 14.395 14.395 0.000   0 14.395
MQGFS9 17/12/2015 Call 66.800 3.140 3.140 0.000   0 3.140
MQGFT9 17/12/2015 Put 66.800 15.895 15.895 0.000   0 15.895
MQGLU7 17/12/2015 Call 68.760 2.750 2.750 0.000   0 2.750
MQGLW7 17/12/2015 Put 68.760 17.435 17.435 0.000   0 17.435
MQGLY7 17/12/2015 Call 78.590 1.310 1.310 0.000   0 1.310
MQGLX7 17/12/2015 Put 78.590 25.775 25.775 0.000   0 25.775
MQGFW9 23/03/2016 Call 49.000 8.365 8.365 0.000   0 8.365
MQGFX9 23/03/2016 Put 49.000 0.750 0.750 0.000   0 0.750
MQGEP9 23/03/2016 Call 50.000 7.780 7.780 0.000   0 7.780
MQGEQ9 23/03/2016 Put 50.000 1.040 1.040 0.000   0 1.040
MQGEH9 23/03/2016 Call 52.000 6.750 6.750 0.000   0 6.750
MQGEI9 23/03/2016 Put 52.000 1.835 1.835 0.000   0 1.835
MQGET9 23/03/2016 Call 54.000 5.820 5.820 0.000   0 5.820
MQGEU9 23/03/2016 Put 54.000 2.925 2.925 0.000   0 2.925
MQGEJ9 23/03/2016 Call 56.000 5.005 5.005 0.000   0 5.005
MQGEK9 23/03/2016 Put 56.000 4.270 4.270 0.000   0 4.270
MQGEF9 23/03/2016 Call 58.000 4.315 4.315 0.000   0 4.315
MQGEG9 23/03/2016 Put 58.000 5.825 5.825 0.000   0 5.825
MQGE69 23/03/2016 Call 60.000 3.675 3.675 0.000   0 3.675
MQGE79 23/03/2016 Put 60.000 7.535 7.535 0.000   0 7.535
MQGE89 23/03/2016 Call 62.000 3.165 3.165 0.000   0 3.165
MQGE99 23/03/2016 Put 62.000 9.340 9.340 0.000   0 9.340
MQGER9 23/03/2016 Call 64.000 2.685 2.685 0.000   0 2.685
MQGES9 23/03/2016 Put 64.000 11.205 11.205 0.000   0 11.205
MQGEN9 23/03/2016 Call 66.000 2.305 2.305 0.000   0 2.305
MQGEO9 23/03/2016 Put 66.000 13.095 13.095 0.000   0 13.095
MQGSQ9 23/06/2016 Call 35.360 20.510 20.510 0.000   0 20.510
MQGSR9 23/06/2016 Put 35.360 1.620 1.620 0.000   18 1.620
MQGSK9 23/06/2016 Call 36.350 19.520 19.520 0.000   0 19.520
MQGSL9 23/06/2016 Put 36.350 1.835 1.835 0.000   0 1.835
MQGS59 23/06/2016 Call 37.330 18.575 18.575 0.000   0 18.575
MQGS69 23/06/2016 Put 37.330 2.050 2.050 0.000   0 2.050
MQGS39 23/06/2016 Call 38.310 17.635 17.635 0.000   0 17.635
MQGS49 23/06/2016 Put 38.310 2.285 2.285 0.000   0 2.285
MQGSB9 23/06/2016 Call 39.290 16.760 16.760 0.000   0 16.760
MQGSC9 23/06/2016 Put 39.290 2.555 2.555 0.000   0 2.555
MQGS99 23/06/2016 Call 40.280 15.920 15.920 0.000   0 15.920
MQGSA9 23/06/2016 Put 40.280 2.830 2.830 0.000   0 2.830
MQGRY9 23/06/2016 Call 41.260 15.135 15.135 0.000   24 15.135
MQGS29 23/06/2016 Put 41.260 3.100 3.100 0.000   0 3.100
MQGRW9 23/06/2016 Call 42.240 14.410 14.410 0.000   0 14.410
MQGRX9 23/06/2016 Put 42.240 3.430 3.430 0.000   0 3.430
MQGRS9 23/06/2016 Call 43.220 13.725 13.725 0.000   0 13.725
MQGRT9 23/06/2016 Put 43.220 3.760 3.760 0.000   0 3.760
MQGRU9 23/06/2016 Call 44.200 13.065 13.065 0.000   0 13.065
MQGRV9 23/06/2016 Put 44.200 4.090 4.090 0.000   0 4.090
MQGS79 23/06/2016 Call 45.190 12.435 12.435 0.000   0 12.435
MQGS89 23/06/2016 Put 45.190 4.450 4.450 0.000   6 4.450
MQGTT9 23/06/2016 Call 46.170 11.840 11.840 0.000   0 11.840
MQGTU9 23/06/2016 Put 46.170 4.850 4.850 0.000   0 4.850
MQGTR9 23/06/2016 Call 47.150 11.275 11.275 0.000   0 11.275
MQGTS9 23/06/2016 Put 47.150 5.245 5.245 0.000   24 5.245
MQGUA9 23/06/2016 Call 48.130 10.710 10.710 0.000   0 10.710
MQGUB9 23/06/2016 Put 48.130 5.640 5.640 0.000   0 5.640
MQGUU9 23/06/2016 Call 49.120 10.180 10.180 0.000   0 10.180
MQGUV9 23/06/2016 Put 49.120 6.090 6.090 0.000   0 6.090
MQGBF7 23/06/2016 Call 51.080 9.200 9.200 0.000   0 9.200
MQGBG7 23/06/2016 Put 51.080 7.015 7.015 0.000   0 7.015
MQGCU7 23/06/2016 Call 53.050 8.270 8.270 0.000   0 8.270
MQGCV7 23/06/2016 Put 53.050 8.010 8.010 0.000   0 8.010
MQGCS7 23/06/2016 Call 55.010 7.445 7.445 0.000   0 7.445
MQGCT7 23/06/2016 Put 55.010 9.070 9.070 0.000   0 9.070
MQGFT7 23/06/2016 Call 56.980 6.665 6.665 0.000   0 6.665
MQGFU7 23/06/2016 Put 56.980 10.200 10.200 0.000   35 10.200
MQGMW7 23/06/2016 Call 58.940 5.970 5.970 0.000   0 5.970
MQGMX7 23/06/2016 Put 58.940 11.390 11.390 0.000   0 11.390
MQGTL7 23/06/2016 Call 60.900 5.340 5.340 0.000   0 5.340
MQGTM7 23/06/2016 Put 60.900 12.640 12.640 0.000   0 12.640
MQGYM7 23/06/2016 Call 62.870 4.730 4.730 0.000   0 4.730
MQGYN7 23/06/2016 Put 62.870 13.960 13.960 0.000   0 13.960
MQGU88 23/06/2016 Call 64.830 4.225 4.225 0.000   0 4.225
MQGU98 23/06/2016 Put 64.830 15.320 15.320 0.000   0 15.320
MQGFU9 23/06/2016 Call 66.800 3.720 3.720 0.000   0 3.720
MQGFV9 23/06/2016 Put 66.800 16.750 16.750 0.000   0 16.750
MQGM48 22/12/2016 Call 47.000 9.940 9.940 0.000   0 9.940
MQGM58 22/12/2016 Put 47.000 4.860 4.860 0.000   0 4.860
MQGME7 22/12/2016 Call 48.000 9.335 9.335 0.000   0 9.335
MQGMF7 22/12/2016 Put 48.000 5.340 5.340 0.000   0 5.340
MQGLQ7 22/12/2016 Call 49.000 8.780 8.780 0.000   0 8.780
MQGLR7 22/12/2016 Put 49.000 5.830 5.830 0.000   0 5.830
MQGR67 22/12/2016 Call 50.000 8.245 8.245 0.000   0 8.245
MQGR97 22/12/2016 Put 50.000 6.315 6.315 0.000   0 6.315
MQGTN7 22/12/2016 Call 52.000 7.275 7.275 0.000   0 7.275
MQGTO7 22/12/2016 Put 52.000 7.395 7.395 0.000   0 7.395
MQGUG7 22/12/2016 Call 54.000 6.400 6.400 0.000   0 6.400
MQGUH7 22/12/2016 Put 54.000 8.520 8.520 0.000   0 8.520
MQGTP7 22/12/2016 Call 56.000 5.660 5.660 0.000   0 5.660
MQGTQ7 22/12/2016 Put 56.000 9.755 9.755 0.000   4 9.755
MQGLO7 22/12/2016 Call 58.000 4.975 4.975 0.000   0 4.975
MQGLP7 22/12/2016 Put 58.000 11.010 11.010 0.000   0 11.010
MQGLM7 22/12/2016 Call 60.000 4.390 4.390 0.000   0 4.390
MQGLN7 22/12/2016 Put 60.000 12.370 12.370 0.000   0 12.370
MQGMC7 22/12/2016 Call 62.000 3.860 3.860 0.000   0 3.860
MQGMD7 22/12/2016 Put 62.000 13.755 13.755 0.000   0 13.755
MQGKT8 22/12/2016 Call 64.000 3.395 3.395 0.000   0 3.395
MQGKU8 22/12/2016 Put 64.000 15.210 15.210 0.000   0 15.210
MQGC99 22/12/2016 Call 66.000 2.990 2.990 0.000   0 2.990
MQGCF9 22/12/2016 Put 66.000 16.705 16.705 0.000   0 16.705

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.