Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MQG 58.480 Down -0.430 58.480 58.490 58.850 59.090 58.230 855,843 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
MQGKE7 25/09/2014 Call 0.010 58.530 58.530 0.000   1,000 58.930
MQGUP9 25/09/2014 Call 21.610 36.910 36.910 0.000   0 37.310
MQGUO9 25/09/2014 Put 21.610 0.000 0.000 0.000   31 0.000
MQGQE9 25/09/2014 Call 24.560 33.960 33.960 0.000   0 34.365
MQGQF9 25/09/2014 Put 24.560 0.000 0.000 0.000   30 0.000
MQGBW9 25/09/2014 Call 24.570 33.950 33.950 0.000   288 34.355
MQGBX9 25/09/2014 Put 24.570 0.000 0.000 0.000   0 0.000
MQGQ49 25/09/2014 Call 29.470 29.055 29.055 0.000   10 29.455
MQGQ59 25/09/2014 Put 29.470 0.000 0.000 0.000   50 0.000
MQGQ69 25/09/2014 Call 30.450 28.075 28.075 0.000   0 28.475
MQGQ79 25/09/2014 Put 30.450 0.000 0.000 0.000   50 0.000
MQGZH8 25/09/2014 Call 30.460 28.065 28.065 0.000   24 28.465
MQGZ48 25/09/2014 Put 30.460 0.000 0.000 0.000   0 0.000
MQGQA9 25/09/2014 Call 31.430 27.095 27.095 0.000   0 27.495
MQGQB9 25/09/2014 Put 31.430 0.000 0.000 0.000   40 0.000
MQGZI8 25/09/2014 Call 31.440 27.085 27.085 0.000   200 27.485
MQGZJ8 25/09/2014 Put 31.440 0.000 0.000 0.000   0 0.000
MQGQC9 25/09/2014 Call 32.420 26.105 26.105 0.000   10 26.510
MQGQD9 25/09/2014 Put 32.420 0.000 0.000 0.000   228 0.000
MQGZP8 25/09/2014 Call 32.430 26.095 26.095 0.000   25 26.500
MQGZO8 25/09/2014 Put 32.430 0.000 0.000 0.000   0 0.000
MQGR29 25/09/2014 Call 33.400 25.125 25.125 0.000   0 25.530
MQGR39 25/09/2014 Put 33.400 0.000 0.000 0.000   11 0.000
MQGT59 25/09/2014 Call 34.380 24.145 24.145 0.000   0 24.550
MQGT69 25/09/2014 Put 34.380 0.000 0.000 0.000   200 0.000
MQGF59 25/09/2014 Call 34.390 24.135 24.135 0.000   48 24.540
MQGF69 25/09/2014 Put 34.390 0.000 0.000 0.000   0 0.000
MQGCY7 25/09/2014 Call 35.370 23.155 23.155 0.000 20 20 23.560
MQGCX7 25/09/2014 Put 35.370 0.000 0.000 0.000   0 0.001
MQGGP9 25/09/2014 Call 35.870 22.655 22.655 0.000   71 23.060
MQGGQ9 25/09/2014 Put 35.870 0.000 0.000 0.000   0 0.001
MQGF67 25/09/2014 Call 36.350 22.175 22.175 0.000   0 22.580
MQGF77 25/09/2014 Put 36.350 0.000 0.000 0.000   117 0.001
MQGIW7 25/09/2014 Call 37.330 21.200 21.200 0.000   20 21.600
MQGIX7 25/09/2014 Put 37.330 0.000 0.000 0.000   50 0.002
MQGF89 25/09/2014 Call 37.340 21.190 21.190 0.000   62 21.590
MQGF79 25/09/2014 Put 37.340 0.000 0.000 0.000   0 0.003
MQGCZ7 25/09/2014 Call 37.830 20.700 20.700 0.000   0 21.100
MQGD17 25/09/2014 Put 37.830 0.000 0.000 0.000   0 0.003
MQGN87 25/09/2014 Call 38.310 20.220 20.220 0.000   0 20.620
MQGN97 25/09/2014 Put 38.310 0.000 0.000 0.000   60 0.004
MQGF99 25/09/2014 Call 39.300 19.230 19.230 0.000   20 19.630
MQGFJ9 25/09/2014 Put 39.300 0.000 0.000 0.000   50 0.007
MQGRV7 25/09/2014 Call 40.280 18.250 18.250 0.000   0 18.655
MQGRW7 25/09/2014 Put 40.280 0.000 0.000 0.000   550 0.010
MQGWY8 25/09/2014 Call 40.290 18.240 18.240 0.000   85 18.645
MQGWZ8 25/09/2014 Put 40.290 0.000 0.000 0.000   50 0.010
MQGVE7 25/09/2014 Call 41.260 17.270 17.270 0.000   40 17.675
MQGVF7 25/09/2014 Put 41.260 0.000 0.000 0.000   505 0.015
MQGWH7 25/09/2014 Call 42.240 16.290 16.290 0.000   20 16.700
MQGWI7 25/09/2014 Put 42.240 0.001 0.001 0.000   160 0.020
MQGE37 25/09/2014 Call 42.250 16.280 16.280 0.000   125 16.690
MQGE47 25/09/2014 Put 42.250 0.001 0.001 0.000   0 0.020
MQGE67 25/09/2014 Call 42.740 15.790 15.790 0.000   0 16.200
MQGE57 25/09/2014 Put 42.740 0.001 0.001 0.000   0 0.025
MQGZF7 25/09/2014 Call 43.220 15.310 15.310 0.000   0 15.720
MQGZG7 25/09/2014 Put 43.220 0.001 0.001 0.000   825 0.025
MQGE77 25/09/2014 Call 43.230 15.300 15.300 0.000   240 15.715
MQGE87 25/09/2014 Put 43.230 0.001 0.001 0.000   0 0.025
MQGKP7 25/09/2014 Call 43.710 14.820 14.820 0.000   0 15.230
MQGKQ7 25/09/2014 Put 43.710 0.002 0.002 0.000   800 0.025
MQGEF7 25/09/2014 Call 43.720 14.810 14.810 0.000   165 15.220
MQGE97 25/09/2014 Put 43.720 0.002 0.002 0.000   0 0.025
MQGRM8 25/09/2014 Call 44.200 14.330 14.330 0.000   0 14.740
MQGRN8 25/09/2014 Put 44.200 0.002 0.002 0.000   370 0.030
MQGV87 25/09/2014 Call 44.210 14.320 14.320 0.000   103 14.730
MQGV97 25/09/2014 Put 44.210 0.003 0.003 0.000   20 0.030
MQGJD7 25/09/2014 Call 44.700 13.830 13.830 0.000   0 14.240
MQGJE7 25/09/2014 Put 44.700 0.003 0.003 0.000   250 0.030
MQGRI8 25/09/2014 Call 45.190 13.340 13.340 0.000   0 13.750
MQGRJ8 25/09/2014 Put 45.190 0.004 0.004 0.000   113 0.030
MQGVM7 25/09/2014 Call 45.200 13.330 13.330 0.000   0 13.740
MQGVA7 25/09/2014 Put 45.200 0.005 0.005 0.000   87 0.030
MQGRK8 25/09/2014 Call 46.170 12.360 12.360 0.000   3 12.770
MQGRL8 25/09/2014 Put 46.170 0.006 0.006 0.000   108 0.030
MQGVN7 25/09/2014 Call 46.180 12.350 12.350 0.000   20 12.760
MQGVW7 25/09/2014 Put 46.180 0.007 0.007 0.000   40 0.030
MQGJR7 25/09/2014 Call 46.660 11.875 11.875 0.000   0 12.280
MQGJS7 25/09/2014 Put 46.660 0.008 0.008 0.000   145 0.030
MQGTE8 25/09/2014 Call 47.150 11.385 11.385 0.000   0 11.790
MQGTF8 25/09/2014 Put 47.150 0.009 0.009 0.000   97 0.030
MQGVY7 25/09/2014 Call 47.160 11.375 11.375 0.000   10 11.780
MQGVX7 25/09/2014 Put 47.160 0.009 0.009 0.000   60 0.030
MQGJT7 25/09/2014 Call 47.640 10.895 10.895 0.000   0 11.300
MQGJU7 25/09/2014 Put 47.640 0.010 0.010 0.000   91 0.030
MQGX88 25/09/2014 Call 48.130 10.405 10.405 0.000   0 10.810
MQGX98 25/09/2014 Put 48.130 0.010 0.010 0.000   105 0.030
MQGVZ7 25/09/2014 Call 48.140 10.395 10.395 0.000   10 10.800
MQGW17 25/09/2014 Put 48.140 0.010 0.010 0.000   65 0.030
MQGJB7 25/09/2014 Call 48.630 9.905 9.905 0.000   0 10.310
MQGJC7 25/09/2014 Put 48.630 0.010 0.010 0.000   20 0.030
MQGZ98 25/09/2014 Call 49.120 9.415 9.415 0.000   69 9.820
MQGZA8 25/09/2014 Put 49.120 0.015 0.015 0.000   19 0.030
MQGW37 25/09/2014 Call 49.130 9.405 9.405 0.000   14 9.810
MQGW27 25/09/2014 Put 49.130 0.015 0.015 0.000   40 0.030
MQGG89 25/09/2014 Call 49.620 8.915 8.915 0.000   0 9.320
MQGG79 25/09/2014 Put 49.620 0.015 0.015 0.000   85 0.030
MQGG18 25/09/2014 Call 50.100 8.435 8.435 0.000   0 8.845
MQGFZ8 25/09/2014 Put 50.100 0.015 0.015 0.000   128 0.030
MQGG59 25/09/2014 Call 50.110 8.425 8.425 8.200 20 270 8.835
MQGG69 25/09/2014 Put 50.110 0.015 0.015 0.000   0 0.030
MQGG28 25/09/2014 Call 51.080 7.460 7.460 0.000   0 7.865
MQGG38 25/09/2014 Put 51.080 0.000 0.035 0.000   462 0.030
MQGUB8 25/09/2014 Call 51.090 7.450 7.450 0.000   122 7.855
MQGUA8 25/09/2014 Put 51.090 0.000 0.035 0.000   234 0.035
MQGG58 25/09/2014 Call 52.060 0.000 0.000 0.000   0 6.890
MQGG48 25/09/2014 Put 52.060 0.001 0.055 0.000   280 0.035
MQGUC8 25/09/2014 Call 52.070 6.475 6.475 0.000   14 6.880
MQGUD8 25/09/2014 Put 52.070 0.001 0.055 0.000   362 0.035
MQGG68 25/09/2014 Call 53.050 5.110 5.860 0.000   2 5.910
MQGG78 25/09/2014 Put 53.050 0.010 0.070 0.000   3,700 0.040
MQGUF8 25/09/2014 Call 53.060 5.490 5.490 0.000   120 5.900
MQGUE8 25/09/2014 Put 53.060 0.008 0.070 0.000   820 0.040
MQGG98 25/09/2014 Call 54.030 4.190 4.840 0.000   641 4.945
MQGG88 25/09/2014 Put 54.030 0.020 0.080 0.000   978 0.050
MQGE17 25/09/2014 Call 54.040 4.525 4.525 0.000   10 4.935
MQGE27 25/09/2014 Put 54.040 0.020 0.085 0.000   2,273 0.050
MQGC77 25/09/2014 Call 55.010 3.230 3.880 0.000   400 3.985
MQGC87 25/09/2014 Put 55.010 0.030 0.070 0.000   1,524 0.070
MQGMJ8 25/09/2014 Call 55.020 3.570 3.570 0.000   871 3.975
MQGMF8 25/09/2014 Put 55.020 0.030 0.090 0.000   2,547 0.070
MQGLZ7 25/09/2014 Call 55.990 2.335 2.880 0.000   1,995 3.050
MQGM17 25/09/2014 Put 55.990 0.065 0.110 0.000   3,699 0.105
MQGB47 25/09/2014 Call 56.010 2.310 2.860 0.000   75 3.030
MQGB37 25/09/2014 Put 56.010 0.055 0.110 0.000   1,386 0.105
MQGZL8 25/09/2014 Call 56.480 1.875 2.415 0.000   241 2.595
MQGZK8 25/09/2014 Put 56.480 0.080 0.140 0.120 100 1,765 0.135
MQGZM8 25/09/2014 Call 56.980 1.480 1.930 0.000   1,352 2.150
MQGZN8 25/09/2014 Put 56.980 0.125 0.185 0.200 200 1,462 0.185
MQGX99 25/09/2014 Call 56.990 1.455 1.905 0.000   162 2.140
MQGXA9 25/09/2014 Put 56.990 0.125 0.185 0.000   2,168 0.185
MQGS67 25/09/2014 Call 57.960 0.765 1.085 0.000   655 1.355
MQGS77 25/09/2014 Put 57.960 0.280 0.425 0.000   784 0.355
MQGB57 25/09/2014 Call 57.970 0.725 1.075 0.000   248 1.345
MQGB67 25/09/2014 Put 57.970 0.265 0.445 0.000   1,097 0.355
MQGTB7 25/09/2014 Call 58.940 0.330 0.460 0.000   4,465 0.730
MQGTC7 25/09/2014 Put 58.940 0.685 0.970 0.630 290 1,499 0.695
MQGKK7 25/09/2014 Call 58.950 0.275 0.455 0.000   1,184 0.725
MQGKJ7 25/09/2014 Put 58.950 0.625 0.975 0.000 20 1,255 0.695
MQGKL7 25/09/2014 Call 59.490 0.165 0.230 0.000   1,566 0.485
MQGKM7 25/09/2014 Put 59.490 0.990 1.340 0.000   96 0.990
MQGU47 25/09/2014 Call 59.920 0.090 0.150 0.000   3,753 0.340
MQGU57 25/09/2014 Put 59.920 1.300 1.750 0.000   199 1.270
MQGKH7 25/09/2014 Call 59.930 0.090 0.150 0.000   1,911 0.340
MQGKI7 25/09/2014 Put 59.930 1.290 1.740 0.000   185 1.275
MQGUV7 25/09/2014 Call 60.900 0.020 0.060 0.000   1,604 0.150
MQGV77 25/09/2014 Put 60.900 2.150 2.695 0.000   10 2.065
MQGVA9 25/09/2014 Call 60.910 0.020 0.060 0.000   746 0.150
MQGVB9 25/09/2014 Put 60.910 2.475 2.475 0.000   276 2.065
MQGKL8 25/09/2014 Call 61.890 0.015 0.015 0.000   472 0.070
MQGKM8 25/09/2014 Put 61.890 3.090 3.740 0.000   50 2.990
MQGVD9 25/09/2014 Call 61.900 0.015 0.015 0.000   1,973 0.070
MQGVC9 25/09/2014 Put 61.900 3.415 3.415 0.000   59 2.985
MQGLG8 25/09/2014 Call 62.870 0.004 0.004 0.000   2,158 0.045
MQGLH8 25/09/2014 Put 62.870 4.380 4.380 0.000   0 3.960
MQGM78 25/09/2014 Call 63.850 0.001 0.001 0.000   2,005 0.030
MQGM68 25/09/2014 Put 63.850 5.350 5.350 0.000   150 4.940
MQGM88 25/09/2014 Call 64.830 0.000 0.000 0.000   1,130 0.025
MQGM98 25/09/2014 Put 64.830 6.325 6.325 0.000   100 5.920
MQGU49 25/09/2014 Call 64.840 0.000 0.000 0.000   10 0.025
MQGU39 25/09/2014 Put 64.840 0.000 0.000 0.000   625 5.895
MQGMB8 25/09/2014 Call 65.820 0.000 0.000 0.000   410 0.020
MQGMA8 25/09/2014 Put 65.820 7.310 7.310 0.000   0 6.910
MQGKW9 25/09/2014 Call 66.800 0.000 0.000 0.000   177 0.015
MQGKX9 25/09/2014 Put 66.800 8.290 8.290 0.000   0 7.890
MQGET7 25/09/2014 Call 66.810 0.000 0.000 0.000   0 0.015
MQGES7 25/09/2014 Put 66.810 8.275 8.275 0.000   0 7.865
MQGKU9 25/09/2014 Call 67.780 0.000 0.000 0.000   13 0.009
MQGKV9 25/09/2014 Put 67.780 9.270 9.270 0.000   0 8.870
MQGMD8 25/09/2014 Call 68.760 0.000 0.000 0.000   680 0.004
MQGME8 25/09/2014 Put 68.760 10.250 10.250 0.000   0 9.850
MQGZA9 30/10/2014 Call 0.010 58.675 58.675 0.000   3,525 59.085
MQGBX7 30/10/2014 Call 35.510 23.105 23.105 0.000 20 0 23.510
MQGBY7 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGIH7 30/10/2014 Call 36.010 22.610 22.610 0.000      
MQGIG7 30/10/2014 Put 36.010 0.000 0.000 0.000      
MQGC17 30/10/2014 Call 38.010 20.615 20.615 0.000   100 21.020
MQGBZ7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 0.000
MQGC27 30/10/2014 Call 40.510 18.125 18.125 0.000   66 18.525
MQGC37 30/10/2014 Put 40.510 0.000 0.000 0.000   50 0.000
MQGII7 30/10/2014 Call 41.510 17.130 17.130 0.000      
MQGIJ7 30/10/2014 Put 41.510 0.000 0.000 0.000      
MQGEH7 30/10/2014 Call 42.010 16.630 16.630 0.000   0 17.030
MQGEG7 30/10/2014 Put 42.010 0.001 0.001 0.000   0 0.000
MQGEI7 30/10/2014 Call 42.510 16.135 16.135 0.000   0 16.530
MQGEJ7 30/10/2014 Put 42.510 0.001 0.001 0.000   0 0.001
MQGEM7 30/10/2014 Call 43.010 15.635 15.635 0.000   0 16.035
MQGEN7 30/10/2014 Put 43.010 0.001 0.001 0.000   0 0.001
MQGEL7 30/10/2014 Call 43.510 15.140 15.140 0.000   0 15.535
MQGEK7 30/10/2014 Put 43.510 0.002 0.002 0.000   0 0.002
MQGEP7 30/10/2014 Call 44.010 14.645 14.645 0.000   0 15.035
MQGEO7 30/10/2014 Put 44.010 0.008 0.050 0.000   0 0.003
MQGJ89 30/10/2014 Call 47.010 11.705 11.705 0.000   31 12.055
MQGJ79 30/10/2014 Put 47.010 0.025 0.095 0.000   40 0.020
MQGJ99 30/10/2014 Call 48.010 10.750 10.750 0.000   47 11.065
MQGJA9 30/10/2014 Put 48.010 0.040 0.110 0.000   20 0.040
MQGJC9 30/10/2014 Call 49.010 9.810 9.810 0.000   23 10.085
MQGJB9 30/10/2014 Put 49.010 0.050 0.120 0.000   67 0.070
MQGDQ7 30/10/2014 Call 49.500 9.355 9.355 0.000   0 9.610
MQGDR7 30/10/2014 Put 49.500 0.070 0.135 0.000   50 0.090
MQGIF9 30/10/2014 Call 50.000 8.870 8.870 0.000   220 9.120
MQGIG9 30/10/2014 Put 50.000 0.075 0.140 0.000   360 0.100
MQGGX9 30/10/2014 Call 51.000 7.885 7.885 0.000   0 8.145
MQGGY9 30/10/2014 Put 51.000 0.090 0.155 0.000   233 0.115
MQGGZ9 30/10/2014 Call 52.000 0.000 0.000 0.000   0 7.175
MQGI19 30/10/2014 Put 52.000 0.125 0.180 0.000   640 0.145
MQGD87 30/10/2014 Call 52.010 0.000 0.000 0.000   0 7.170
MQGD97 30/10/2014 Put 52.010 0.110 0.185 0.000   5 0.145
MQGGT9 30/10/2014 Call 53.000 5.475 6.225 0.000   0 6.225
MQGGU9 30/10/2014 Put 53.000 0.170 0.225 0.000   529 0.185
MQGDL7 30/10/2014 Call 53.010 0.000 0.000 0.000   0 6.215
MQGDK7 30/10/2014 Put 53.010 0.145 0.225 0.000   735 0.180
MQGGV9 30/10/2014 Call 54.000 4.590 5.240 0.000   0 5.290
MQGGW9 30/10/2014 Put 54.000 0.220 0.290 0.000   371 0.240
MQGDM7 30/10/2014 Call 54.010 4.970 4.970 0.000   574 5.285
MQGDN7 30/10/2014 Put 54.010 0.205 0.290 0.000   160 0.240
MQGI29 30/10/2014 Call 55.000 3.705 4.345 0.000   0 4.385
MQGI39 30/10/2014 Put 55.000 0.315 0.395 0.000   722 0.330
MQGGW7 30/10/2014 Call 55.010 4.065 4.065 0.000   0 4.380
MQGGX7 30/10/2014 Put 55.010 0.295 0.390 0.000   0 0.330
MQGI69 30/10/2014 Call 56.000 2.860 3.505 0.000   39 3.520
MQGI79 30/10/2014 Put 56.000 0.450 0.545 0.000   208 0.470
MQGST9 30/10/2014 Call 56.010 2.840 3.490 0.000   0 3.515
MQGSU9 30/10/2014 Put 56.010 0.440 0.540 0.000   1,181 0.465
MQGSW9 30/10/2014 Call 56.510 2.500 3.050 0.000   0 3.105
MQGSV9 30/10/2014 Put 56.510 0.480 0.720 0.000   190 0.555
MQGI89 30/10/2014 Call 57.000 2.205 2.655 0.000   95 2.720
MQGI99 30/10/2014 Put 57.000 0.665 0.835 0.000   1,894 0.670
MQGUL9 30/10/2014 Call 57.010 2.115 2.665 0.000   0 2.710
MQGUM9 30/10/2014 Put 57.010 0.600 0.840 0.000   1,024 0.665
MQGC57 30/10/2014 Call 57.510 1.800 2.350 0.000   0 2.345
MQGC47 30/10/2014 Put 57.510 0.695 1.045 0.000   56 0.795
MQGI49 30/10/2014 Call 58.000 1.585 1.950 0.000   571 2.005
MQGI59 30/10/2014 Put 58.000 0.940 1.165 1.130 25 1,207 0.955
MQGUQ9 30/10/2014 Call 58.010 1.515 1.965 0.000   54 1.995
MQGUN9 30/10/2014 Put 58.010 0.860 1.210 0.000   180 0.950
MQGC67 30/10/2014 Call 58.510 1.225 1.675 0.000   24 1.680
MQGCW7 30/10/2014 Put 58.510 1.070 1.420 0.000 20 60 1.130
MQGIR9 30/10/2014 Call 59.000 1.085 1.355 1.180 11 179 1.395
MQGIS9 30/10/2014 Put 59.000 1.355 1.685 0.000   333 1.350
MQGUR9 30/10/2014 Call 59.010 0.995 1.345 0.000   1,106 1.390
MQGUS9 30/10/2014 Put 59.010 1.255 1.705 0.000   848 1.340
MQGIP9 30/10/2014 Call 60.000 0.720 0.855 0.850 40 821 0.920
MQGIQ9 30/10/2014 Put 60.000 1.895 2.305 0.000   752 1.870
MQGUW9 30/10/2014 Call 60.010 0.600 0.950 0.000   758 0.910
MQGUT9 30/10/2014 Put 60.010 1.800 2.350 0.000   250 1.850
MQGIN9 30/10/2014 Call 61.000 0.430 0.545 0.480 25 947 0.570
MQGIO9 30/10/2014 Put 61.000 2.560 3.055 0.000   19 2.515
MQGUX9 30/10/2014 Call 61.010 0.500 0.500 0.520 20 60 0.565
MQGUY9 30/10/2014 Put 61.010 2.780 2.780 0.000   300 2.490
MQGIL9 30/10/2014 Call 62.000 0.250 0.320 0.000 20 494 0.340
MQGIM9 30/10/2014 Put 62.000 3.345 3.910 0.000   0 3.280
MQGVE9 30/10/2014 Call 62.010 0.230 0.315 0.000   884 0.335
MQGVH9 30/10/2014 Put 62.010 3.575 3.575 0.000   300 3.235
MQGIJ9 30/10/2014 Call 63.000 0.130 0.190 0.000   481 0.195
MQGIK9 30/10/2014 Put 63.000 4.230 4.880 0.000   0 4.140
MQGVJ9 30/10/2014 Call 63.010 0.125 0.195 0.000   33 0.195
MQGVI9 30/10/2014 Put 63.010 4.445 4.445 0.000   0 4.060
MQGIH9 30/10/2014 Call 64.000 0.070 0.115 0.000   815 0.115
MQGII9 30/10/2014 Put 64.000 5.490 5.490 0.000   10 5.090
MQGWO9 30/10/2014 Call 64.010 0.065 0.125 0.000   0 0.115
MQGWP9 30/10/2014 Put 64.010 5.375 5.375 0.000   10 4.955
MQGJ59 30/10/2014 Call 65.000 0.035 0.085 0.000   279 0.070
MQGJ69 30/10/2014 Put 65.000 0.000 0.000 0.000   0 6.090
MQGJX9 30/10/2014 Call 66.000 0.020 0.060 0.000   300 0.045
MQGJY9 30/10/2014 Put 66.000 7.150 7.850 0.000   0 7.090
MQGKY9 30/10/2014 Call 67.000 0.020 0.020 0.000   46 0.035
MQGKZ9 30/10/2014 Put 67.000 8.490 8.490 0.000   0 8.090
MQGEU7 30/10/2014 Call 67.010 0.020 0.020 0.000   0 0.035
MQGEV7 30/10/2014 Put 67.010 8.305 8.305 0.000   0 7.895
MQGM79 30/10/2014 Call 68.000 0.010 0.010 0.000   527 0.030
MQGM89 30/10/2014 Put 68.000 9.490 9.490 0.000   0 9.090
MQGG77 27/11/2014 Call 0.010 57.545 57.545 0.000   0 57.950
MQGEQ7 27/11/2014 Call 31.510 25.925 25.925 0.000   200 26.325
MQGER7 27/11/2014 Put 31.510 0.000 0.000 0.000   0 0.000
MQGBM7 27/11/2014 Call 35.510 21.945 21.945 0.000   0 22.345
MQGBO7 27/11/2014 Put 35.510 0.000 0.000 0.000   0 0.000
MQGBQ7 27/11/2014 Call 38.010 19.455 19.455 0.000   0 19.860
MQGBP7 27/11/2014 Put 38.010 0.000 0.000 0.000   50 0.000
MQGBR7 27/11/2014 Call 40.510 16.970 16.970 0.000   0 17.370
MQGBS7 27/11/2014 Put 40.510 0.020 0.085 0.000   190 0.001
MQGDS7 27/11/2014 Call 49.500 9.250 9.250 0.000   0 9.655
MQGDT7 27/11/2014 Put 49.500 0.205 0.280 0.000   23 0.230
MQGGZ7 27/11/2014 Call 49.510 8.165 8.165 0.000   0 8.570
MQGGY7 27/11/2014 Put 49.510 0.185 0.280 0.000   0 0.230
MQGB77 27/11/2014 Call 50.000 8.770 8.770 0.000   0 9.175
MQGB87 27/11/2014 Put 50.000 0.220 0.305 0.000   150 0.250
MQGI17 27/11/2014 Call 50.010 7.705 7.705 0.000   0 8.110
MQGI27 27/11/2014 Put 50.010 0.210 0.305 0.000   0 0.250
MQGI47 27/11/2014 Call 50.510 7.250 7.250 0.000   0 7.650
MQGI37 27/11/2014 Put 50.510 0.235 0.330 0.000   0 0.280
MQGZX9 27/11/2014 Call 51.000 7.815 7.815 0.000   0 8.215
MQGZY9 27/11/2014 Put 51.000 0.285 0.370 0.000   30 0.310
MQGWY9 27/11/2014 Call 51.010 6.800 6.800 0.000   0 7.195
MQGWZ9 27/11/2014 Put 51.010 0.270 0.365 0.000   0 0.310
MQGSH9 27/11/2014 Call 52.000 6.885 6.885 0.000   10 7.270
MQGSM9 27/11/2014 Put 52.000 0.375 0.465 0.000   50 0.395
MQGX29 27/11/2014 Call 52.010 0.000 0.000 0.000   0 6.300
MQGX19 27/11/2014 Put 52.010 0.355 0.460 0.000   40 0.395
MQGRZ9 27/11/2014 Call 53.000 5.600 6.350 0.000   38 6.345
MQGS19 27/11/2014 Put 53.000 0.490 0.585 0.000   5,318 0.515
MQGX39 27/11/2014 Call 53.010 5.090 5.090 0.000   35 5.435
MQGX49 27/11/2014 Put 53.010 0.475 0.590 0.000   240 0.515
MQGQS9 27/11/2014 Call 54.000 4.760 5.410 0.000   153 5.440
MQGQT9 27/11/2014 Put 54.000 0.660 0.795 0.720 99 355 0.680
MQGX69 27/11/2014 Call 54.010 4.285 4.285 0.000   0 4.605
MQGX59 27/11/2014 Put 54.010 0.730 0.730 0.000   154 0.675
MQGQU9 27/11/2014 Call 55.000 3.910 4.505 0.000   30 4.575
MQGQV9 27/11/2014 Put 55.000 0.880 1.045 0.000   241 0.900
MQGX79 27/11/2014 Call 55.010 3.070 3.720 0.000   0 3.815
MQGX89 27/11/2014 Put 55.010 0.745 1.095 0.000   766 0.890
MQGQW9 27/11/2014 Call 56.000 3.130 3.710 0.000   20 3.755
MQGQX9 27/11/2014 Put 56.000 1.160 1.370 0.000   641 1.180
MQGR79 27/11/2014 Call 57.000 2.505 2.940 0.000   0 2.995
MQGR89 27/11/2014 Put 57.000 1.520 1.770 0.000   110 1.535
MQGBU7 27/11/2014 Call 57.510 1.585 2.035 0.000   67 2.125
MQGBT7 27/11/2014 Put 57.510 1.575 2.025 0.000   0 1.735
MQGQO9 27/11/2014 Call 58.000 1.840 2.240 0.000   551 2.320
MQGQP9 27/11/2014 Put 58.000 1.955 2.295 0.000   101 1.980
MQGBV7 27/11/2014 Call 58.510 1.155 1.505 0.000   118 1.595
MQGBW7 27/11/2014 Put 58.510 2.040 2.590 0.000   44 2.215
MQGQQ9 27/11/2014 Call 59.000 1.450 1.720 1.670 30 56 1.735
MQGQR9 27/11/2014 Put 59.000 2.505 2.905 0.000   40 2.510
MQGZC9 27/11/2014 Call 59.010 0.940 1.290 1.050 12 229 1.365
MQGZB9 27/11/2014 Put 59.010 2.335 2.885 0.000   10 2.490
MQGQ29 27/11/2014 Call 60.000 1.000 1.200 0.000   79 1.260
MQGQ39 27/11/2014 Put 60.000 3.105 3.585 0.000   22 3.125
MQGZD9 27/11/2014 Call 60.010 0.620 0.970 0.000   20 0.985
MQGZE9 27/11/2014 Put 60.010 2.965 3.615 0.000   40 3.100
MQGQK9 27/11/2014 Call 61.000 0.670 0.900 0.000   75 0.880
MQGQN9 27/11/2014 Put 61.000 3.815 4.350 0.000   0 3.825
MQGXL9 27/11/2014 Call 61.010 0.475 0.600 0.000   325 0.690
MQGXK9 27/11/2014 Put 61.010 3.715 4.365 0.000   200 3.795
MQGPT9 27/11/2014 Call 62.000 0.450 0.560 0.000   285 0.605
MQGPU9 27/11/2014 Put 62.000 4.665 5.190 0.000   0 4.595
MQGXM9 27/11/2014 Call 62.010 0.310 0.420 0.000   247 0.475
MQGXN9 27/11/2014 Put 62.010 4.540 5.190 0.000   0 4.565
MQGPV9 27/11/2014 Call 63.000 0.295 0.380 0.000   27 0.405
MQGPW9 27/11/2014 Put 63.000 5.410 6.160 0.000   0 5.430
MQGXP9 27/11/2014 Call 63.010 0.195 0.290 0.000   12 0.320
MQGXO9 27/11/2014 Put 63.010 5.365 6.115 0.000   0 5.390
MQGPX9 27/11/2014 Call 64.000 0.185 0.250 0.000   29 0.270
MQGPY9 27/11/2014 Put 64.000 6.650 6.650 0.000   0 6.315
MQGWQ9 27/11/2014 Call 64.010 0.125 0.205 0.000   4 0.215
MQGWR9 27/11/2014 Put 64.010 6.610 6.610 0.000   0 6.270
MQGPZ9 27/11/2014 Call 65.000 0.115 0.165 0.000   150 0.175
MQGQ19 27/11/2014 Put 65.000 7.580 7.580 0.000   0 7.235
MQGR99 27/11/2014 Call 66.000 0.095 0.095 0.000   0 0.115
MQGRF9 27/11/2014 Put 66.000 8.535 8.535 0.000   0 8.180
MQGQY9 27/11/2014 Call 67.000 0.040 0.090 0.000   0 0.080
MQGR69 27/11/2014 Put 67.000 9.505 9.505 0.000   0 9.150
MQGTW9 27/11/2014 Call 68.000 0.025 0.065 0.000   85 0.055
MQGTX9 27/11/2014 Put 68.000 10.480 10.480 0.000   230 10.140
MQGXJ7 18/12/2014 Call 0.010 57.635 57.635 0.000   6,395 58.040
MQGR87 18/12/2014 Call 19.650 38.935 38.935 0.000   0 39.340
MQGR77 18/12/2014 Put 19.650 0.000 0.000 0.000   1,007 0.001
MQGY68 18/12/2014 Call 20.630 37.960 37.960 0.000   0 38.360
MQGY78 18/12/2014 Put 20.630 0.000 0.000 0.000   106 0.003
MQGSM8 18/12/2014 Call 23.590 33.840 33.840 0.000   8 34.240
MQGSL8 18/12/2014 Put 23.590 0.000 0.000 0.000   0 0.010
MQGUW7 18/12/2014 Call 24.560 34.045 34.045 0.000   0 34.450
MQGUX7 18/12/2014 Put 24.560 0.000 0.000 0.000   120 0.015
MQGW58 18/12/2014 Call 26.520 32.095 32.095 0.000   0 32.495
MQGW68 18/12/2014 Put 26.520 0.000 0.000 0.000   20 0.025
MQGW38 18/12/2014 Call 27.510 31.110 31.110 0.000   0 31.510
MQGW48 18/12/2014 Put 27.510 0.000 0.000 0.000   157 0.030
MQGWF8 18/12/2014 Call 28.490 30.130 30.130 0.000   0 30.535
MQGWG8 18/12/2014 Put 28.490 0.000 0.000 0.000   159 0.035
MQGUY7 18/12/2014 Call 29.470 29.155 29.155 0.000   0 29.560
MQGUZ7 18/12/2014 Put 29.470 0.000 0.000 0.000   140 0.035
MQGMD9 18/12/2014 Call 29.480 27.990 27.990 0.000   4 28.390
MQGME9 18/12/2014 Put 29.480 0.000 0.000 0.000   0 0.035
MQGWT8 18/12/2014 Call 30.450 28.180 28.180 0.000   0 28.580
MQGWU8 18/12/2014 Put 30.450 0.000 0.000 0.000   540 0.040
MQGLD9 18/12/2014 Call 31.430 27.205 27.205 0.000   0 27.605
MQGLE9 18/12/2014 Put 31.430 0.000 0.000 0.000   79 0.040
MQGMN9 18/12/2014 Call 32.420 26.220 26.220 0.000   0 26.620
MQGMO9 18/12/2014 Put 32.420 0.000 0.000 0.000   576 0.040
MQGUF9 18/12/2014 Call 32.430 25.060 25.060 0.000   0 25.465
MQGUG9 18/12/2014 Put 32.430 0.000 0.000 0.000   0 0.045
MQGV17 18/12/2014 Call 34.380 24.265 24.265 0.000   67 24.670
MQGV27 18/12/2014 Put 34.380 0.000 0.000 0.000   545 0.045
MQGUI9 18/12/2014 Call 34.390 23.110 23.110 0.000   10 23.520
MQGUH9 18/12/2014 Put 34.390 0.000 0.000 0.000   0 0.050
MQGXY9 18/12/2014 Call 35.360 23.290 23.290 0.000   0 23.690
MQGXZ9 18/12/2014 Put 35.360 0.000 0.000 0.000   60 0.050
MQGUJ9 18/12/2014 Call 35.370 22.135 22.135 0.000   80 22.545
MQGUK9 18/12/2014 Put 35.370 0.000 0.000 0.000   0 0.050
MQGIY7 18/12/2014 Call 37.330 21.325 21.325 0.000   0 21.730
MQGIZ7 18/12/2014 Put 37.330 0.001 0.001 0.000   37 0.060
MQGNK7 18/12/2014 Call 38.310 20.350 20.350 0.000   0 20.755
MQGNL7 18/12/2014 Put 38.310 0.002 0.002 0.000   60 0.065
MQGV37 18/12/2014 Call 39.290 19.375 19.375 0.000   0 19.780
MQGV47 18/12/2014 Put 39.290 0.004 0.004 0.000   185 0.070
MQGVG7 18/12/2014 Call 41.260 17.415 17.415 0.000   0 17.820
MQGVH7 18/12/2014 Put 41.260 0.015 0.015 0.000   1,450 0.085
MQGP99 18/12/2014 Call 41.270 16.275 16.275 0.000   10 16.710
MQGPK9 18/12/2014 Put 41.270 0.015 0.015 0.000   0 0.085
MQGWJ7 18/12/2014 Call 42.240 16.435 16.435 0.000   0 16.845
MQGWK7 18/12/2014 Put 42.240 0.025 0.025 0.000   337 0.095
MQGPM9 18/12/2014 Call 42.250 15.305 15.305 0.000   16 15.745
MQGPL9 18/12/2014 Put 42.250 0.025 0.025 0.000   0 0.095
MQGGP7 18/12/2014 Call 43.220 15.460 15.460 0.000   0 15.870
MQGGO7 18/12/2014 Put 43.220 0.040 0.040 0.000   90 0.105
MQGV57 18/12/2014 Call 44.200 14.485 14.485 0.000   0 14.895
MQGV67 18/12/2014 Put 44.200 0.060 0.060 0.000   650 0.120
MQGYE8 18/12/2014 Call 44.210 13.360 13.360 0.000   100 13.820
MQGYF8 18/12/2014 Put 44.210 0.060 0.060 0.000   30 0.120
MQGYH8 18/12/2014 Call 44.710 12.870 12.870 0.000   0 13.330
MQGYG8 18/12/2014 Put 44.710 0.070 0.070 0.000   10 0.130
MQGG97 18/12/2014 Call 45.190 13.500 13.500 0.000   0 13.910
MQGG87 18/12/2014 Put 45.190 0.085 0.085 0.000   1,248 0.140
MQGYI8 18/12/2014 Call 45.200 12.385 12.385 0.000   55 12.850
MQGYJ8 18/12/2014 Put 45.200 0.090 0.090 0.000   250 0.140
MQGJO7 18/12/2014 Call 46.170 12.525 12.525 0.000   0 12.940
MQGJN7 18/12/2014 Put 46.170 0.125 0.125 0.000   935 0.165
MQGGQ7 18/12/2014 Call 47.150 11.550 11.550 0.000   0 11.970
MQGGR7 18/12/2014 Put 47.150 0.175 0.175 0.000   861 0.195
MQGM28 18/12/2014 Call 47.640 11.065 11.065 0.000   0 11.485
MQGM38 18/12/2014 Put 47.640 0.205 0.270 0.000   350 0.215
MQGQI8 18/12/2014 Call 47.650 10.000 10.000 0.000   35 10.475
MQGQJ8 18/12/2014 Put 47.650 0.200 0.200 0.000   80 0.215
MQGJP7 18/12/2014 Call 48.130 10.580 10.580 0.000   0 11.005
MQGJQ7 18/12/2014 Put 48.130 0.225 0.290 0.000   314 0.235
MQGQL8 18/12/2014 Call 48.140 9.530 9.530 0.000   0 10.005
MQGQK8 18/12/2014 Put 48.140 0.230 0.230 0.000   20 0.235
MQGLK7 18/12/2014 Call 48.630 10.085 10.085 0.000   0 10.515
MQGLL7 18/12/2014 Put 48.630 0.250 0.315 0.000   0 0.265
MQGQM8 18/12/2014 Call 48.640 9.055 9.055 0.000   0 9.535
MQGQN8 18/12/2014 Put 48.640 0.260 0.260 0.000   200 0.260
MQGGK7 18/12/2014 Call 49.120 9.605 9.605 0.000   0 10.035
MQGGL7 18/12/2014 Put 49.120 0.270 0.350 0.000   476 0.290
MQGGL8 18/12/2014 Call 50.100 8.650 8.650 0.000   100 9.080
MQGGK8 18/12/2014 Put 50.100 0.325 0.415 0.000   299 0.360
MQGMV9 18/12/2014 Call 50.110 7.690 7.690 0.000   40 8.160
MQGMW9 18/12/2014 Put 50.110 0.375 0.375 0.000   170 0.360
MQGMY9 18/12/2014 Call 50.600 7.245 7.245 0.000   0 7.715
MQGMX9 18/12/2014 Put 50.600 0.420 0.420 0.000   0 0.400
MQGGM8 18/12/2014 Call 51.080 7.710 7.710 0.000   265 8.140
MQGGN8 18/12/2014 Put 51.080 0.410 0.515 0.000   915 0.445
MQGMZ9 18/12/2014 Call 51.090 6.810 6.810 0.000   20 7.270
MQGN19 18/12/2014 Put 51.090 0.470 0.470 0.000   100 0.445
MQGN39 18/12/2014 Call 51.580 6.385 6.385 0.000   0 6.835
MQGN29 18/12/2014 Put 51.580 0.530 0.530 0.000   50 0.500
MQGGP8 18/12/2014 Call 52.060 6.795 6.795 0.000   67 7.215
MQGGO8 18/12/2014 Put 52.060 0.520 0.640 0.000   328 0.560
MQGN49 18/12/2014 Call 52.560 5.565 5.565 0.000   10 5.985
MQGN59 18/12/2014 Put 52.560 0.665 0.665 0.000   331 0.625
MQGGQ8 18/12/2014 Call 53.050 5.900 5.900 0.000   75 6.305
MQGGR8 18/12/2014 Put 53.050 0.650 0.780 0.000   352 0.705
MQGGT8 18/12/2014 Call 54.030 5.050 5.050 0.000   132 5.430
MQGGS8 18/12/2014 Put 54.030 0.835 1.025 0.000   179 0.885
MQGC97 18/12/2014 Call 55.010 4.255 4.255 0.000   140 4.600
MQGCF7 18/12/2014 Put 55.010 1.060 1.255 0.000   423 1.120
MQGMG9 18/12/2014 Call 55.510 3.380 3.380 0.000   0 3.675
MQGMF9 18/12/2014 Put 55.510 1.335 1.335 0.000   1,080 1.245
MQGCO9 18/12/2014 Call 55.990 3.520 3.520 0.000   404 3.825
MQGCN9 18/12/2014 Put 55.990 1.350 1.595 0.000   422 1.415
MQGMH9 18/12/2014 Call 56.000 3.070 3.070 0.000   70 3.340
MQGMI9 18/12/2014 Put 56.000 1.495 1.495 0.000   143 1.395
MQGMK9 18/12/2014 Call 56.490 2.775 2.775 0.000   0 3.020
MQGMJ9 18/12/2014 Put 56.490 1.670 1.670 0.000   0 1.565
MQGCP9 18/12/2014 Call 56.980 2.595 3.095 0.000   1,072 3.110
MQGCQ9 18/12/2014 Put 56.980 1.710 1.975 0.000   56 1.770
MQGP29 18/12/2014 Call 56.990 2.490 2.490 0.000   0 2.715
MQGP19 18/12/2014 Put 56.990 1.870 1.870 0.000   10 1.750
MQGCS9 18/12/2014 Call 57.960 2.040 2.440 0.000   184 2.475
MQGCR9 18/12/2014 Put 57.960 2.135 2.520 0.000   210 2.200
MQGNT9 18/12/2014 Call 57.970 1.980 1.980 0.000   84 2.165
MQGNS9 18/12/2014 Put 57.970 2.320 2.320 0.000   742 2.170
MQGDR8 18/12/2014 Call 58.940 1.560 1.945 0.000   253 1.925
MQGDS8 18/12/2014 Put 58.940 2.645 3.085 0.000   340 2.700
MQGCO8 18/12/2014 Call 59.920 1.150 1.385 1.500 1 1,127 1.460
MQGCP8 18/12/2014 Put 59.920 3.280 3.700 0.000   63 3.275
MQGCR8 18/12/2014 Call 60.900 0.835 1.030 0.000   91 1.080
MQGCQ8 18/12/2014 Put 60.900 3.950 4.415 0.000   29 3.930
MQGCS8 18/12/2014 Call 61.890 0.595 0.720 0.000   46 0.780
MQGCT8 18/12/2014 Put 61.890 4.700 5.205 0.000   0 4.665
MQGSX9 18/12/2014 Call 61.900 0.630 0.630 0.000   30 0.710
MQGSY9 18/12/2014 Put 61.900 4.900 4.900 0.000   10 4.600
MQGCV8 18/12/2014 Call 62.870 0.410 0.545 0.000   110 0.555
MQGCU8 18/12/2014 Put 62.870 5.785 5.785 0.000   0 5.455
MQGT19 18/12/2014 Call 62.880 0.445 0.445 0.000   50 0.510
MQGSZ9 18/12/2014 Put 62.880 5.710 5.710 0.000   0 5.375
MQGCW8 18/12/2014 Call 63.850 0.280 0.360 0.000   32 0.390
MQGCX8 18/12/2014 Put 63.850 6.650 6.650 0.000   366 6.300
MQGCZ8 18/12/2014 Call 64.830 0.185 0.250 0.000   20 0.270
MQGCY8 18/12/2014 Put 64.830 7.545 7.545 0.000   108 7.185
MQGJZ9 18/12/2014 Call 65.820 0.125 0.175 0.000   150 0.185
MQGK19 18/12/2014 Put 65.820 8.465 8.465 0.000   0 8.110
MQGL19 18/12/2014 Call 66.800 0.075 0.135 0.000   16 0.125
MQGL29 18/12/2014 Put 66.800 9.390 9.390 0.000   0 9.050
MQGL39 18/12/2014 Call 67.780 0.070 0.070 0.000   0 0.085
MQGL49 18/12/2014 Put 67.780 10.330 10.330 0.000   0 10.000
MQGJN8 18/12/2014 Call 78.590 0.000 0.000 0.000   216 0.000
MQGJO8 18/12/2014 Put 78.590 21.000 21.000 0.000   1,277 20.695
MQGMU9 18/12/2014 Call 78.600 0.000 0.000 0.000   0 0.000
MQGMT9 18/12/2014 Put 78.600 20.815 20.815 0.000   37 20.530
MQGJQ8 18/12/2014 Call 84.480 0.000 0.000 0.000   1,047 0.000
MQGJP8 18/12/2014 Put 84.480 26.865 26.865 0.000   1,007 26.535
MQGD88 18/12/2014 Call 88.410 0.000 0.000 0.000   450 0.000
MQGD78 18/12/2014 Put 88.410 30.780 30.780 0.000   450 30.430
MQGZG9 29/01/2015 Call 48.010 9.910 9.910 0.000   0 10.290
MQGZF9 29/01/2015 Put 48.010 0.135 0.135 0.000   10 0.205
MQGZH9 29/01/2015 Call 49.010 9.005 9.005 0.000   0 9.375
MQGZI9 29/01/2015 Put 49.010 0.210 0.210 0.000   0 0.290
MQGDU7 29/01/2015 Call 49.500 9.275 9.275 0.000   0 9.660
MQGDV7 29/01/2015 Put 49.500 0.255 0.255 0.000   0 0.345
MQGB97 29/01/2015 Call 50.000 8.800 8.800 0.000   0 9.180
MQGBH7 29/01/2015 Put 50.000 0.305 0.305 0.000   70 0.400
MQGZK9 29/01/2015 Call 50.010 8.125 8.125 0.000   0 8.480
MQGZJ9 29/01/2015 Put 50.010 0.305 0.305 0.000   190 0.395
MQGB17 29/01/2015 Call 51.000 7.865 7.865 0.000   0 8.230
MQGB27 29/01/2015 Put 51.000 0.435 0.435 0.000   0 0.505
MQGZL9 29/01/2015 Call 51.010 7.270 7.270 0.000   0 7.605
MQGZM9 29/01/2015 Put 51.010 0.435 0.435 0.000   26 0.500
MQGZV9 29/01/2015 Call 52.000 6.955 6.955 0.000 20 0 7.305
MQGZW9 29/01/2015 Put 52.000 0.605 0.605 0.000   12 0.635
MQGZO9 29/01/2015 Call 52.010 6.440 6.440 0.000   0 6.755
MQGZN9 29/01/2015 Put 52.010 0.600 0.600 0.000   500 0.630
MQGZ49 29/01/2015 Call 53.000 6.075 6.075 0.000   0 6.410
MQGZ59 29/01/2015 Put 53.000 0.820 0.820 0.000   86 0.805
MQGZ29 29/01/2015 Call 54.000 5.235 5.235 0.000   0 5.545
MQGZ39 29/01/2015 Put 54.000 1.075 1.075 0.000   25 1.005
MQGI97 29/01/2015 Call 54.010 4.870 4.870 0.000   0 5.150
MQGIF7 29/01/2015 Put 54.010 1.055 1.055 0.000   0 0.990
MQGYM9 29/01/2015 Call 55.000 4.440 4.440 0.000   0 4.730
MQGYN9 29/01/2015 Put 55.000 1.375 1.375 0.000   36 1.255
MQGYK9 29/01/2015 Call 56.000 3.700 3.700 0.000   0 3.980
MQGYL9 29/01/2015 Put 56.000 1.725 1.725 0.000   24 1.580
MQGYI9 29/01/2015 Call 57.000 3.040 3.040 0.000   5 3.295
MQGYJ9 29/01/2015 Put 57.000 2.145 2.145 0.000   12 1.965
MQGZ89 29/01/2015 Call 58.000 2.450 2.450 0.000   0 2.680
MQGZ99 29/01/2015 Put 58.000 2.620 2.620 0.000   10 2.420
MQGYG9 29/01/2015 Call 59.000 1.945 1.945 0.000   0 2.135
MQGYH9 29/01/2015 Put 59.000 3.160 3.160 0.000   0 2.940
MQGYE9 29/01/2015 Call 60.000 1.510 1.510 1.610 30 50 1.680
MQGYF9 29/01/2015 Put 60.000 3.765 3.765 0.000   0 3.535
MQGYQ9 29/01/2015 Call 61.000 1.160 1.160 0.000   0 1.305
MQGYR9 29/01/2015 Put 61.000 4.435 4.435 0.000   0 4.195
MQGYO9 29/01/2015 Call 62.000 0.875 0.875 0.000   60 1.000
MQGYP9 29/01/2015 Put 62.000 5.180 5.180 0.000   0 4.910
MQGYW9 29/01/2015 Call 63.000 0.660 0.660 0.000   0 0.750
MQGYX9 29/01/2015 Put 63.000 5.980 5.980 0.000   0 5.675
MQGYZ9 29/01/2015 Call 64.000 0.490 0.490 0.000   0 0.555
MQGZ19 29/01/2015 Put 64.000 6.825 6.825 0.000   0 6.490
MQGYS9 29/01/2015 Call 65.000 0.360 0.360 0.000   0 0.400
MQGYT9 29/01/2015 Put 65.000 7.710 7.710 0.000   0 7.350
MQGYU9 29/01/2015 Call 66.000 0.200 0.350 0.000   0 0.285
MQGYV9 29/01/2015 Put 66.000 8.280 9.080 0.000   0 8.250
MQGZ69 29/01/2015 Call 67.000 0.190 0.190 0.000   0 0.205
MQGZ79 29/01/2015 Put 67.000 9.565 9.565 0.000   0 9.185
MQGI77 26/02/2015 Call 50.000 8.895 8.895 0.000   0 9.265
MQGI87 26/02/2015 Put 50.000 0.635 0.635 0.000   0 0.565
MQGG17 26/02/2015 Call 51.000 7.980 7.980 0.000   0 8.335
MQGG27 26/02/2015 Put 51.000 0.770 0.770 0.000   0 0.690
MQGG57 26/02/2015 Call 52.000 7.090 7.090 0.000   0 7.430
MQGG67 26/02/2015 Put 52.000 0.950 0.950 0.000   0 0.835
MQGG37 26/02/2015 Call 53.000 6.240 6.240 0.000   0 6.560
MQGG47 26/02/2015 Put 53.000 1.145 1.145 0.000   0 1.020
MQGEW7 26/02/2015 Call 54.000 5.435 5.435 0.000   0 5.730
MQGEX7 26/02/2015 Put 54.000 1.390 1.390 0.000   24 1.255
MQGEY7 26/02/2015 Call 55.000 4.675 4.675 0.000   0 4.955
MQGEZ7 26/02/2015 Put 55.000 1.685 1.685 0.000   0 1.525
MQGF17 26/02/2015 Call 56.000 3.975 3.975 0.000   0 4.240
MQGF27 26/02/2015 Put 56.000 2.025 2.025 0.000   24 1.855
MQGF37 26/02/2015 Call 57.000 3.350 3.350 0.000   0 3.585
MQGF47 26/02/2015 Put 57.000 2.430 2.430 0.000   0 2.250
MQGFK7 26/02/2015 Call 58.000 2.790 2.790 0.000   0 2.990
MQGFL7 26/02/2015 Put 58.000 2.905 2.905 0.000   0 2.695
MQGFG7 26/02/2015 Call 59.000 2.295 2.295 0.000   0 2.460
MQGFJ7 26/02/2015 Put 59.000 3.435 3.435 0.000   0 3.195
MQGF57 26/02/2015 Call 60.000 1.860 1.860 0.000   0 2.015
MQGF87 26/02/2015 Put 60.000 4.025 4.025 0.000   0 3.775
MQGF97 26/02/2015 Call 61.000 1.505 1.505 0.000   41 1.625
MQGFF7 26/02/2015 Put 61.000 4.690 4.690 0.000   0 4.405
MQGFM7 26/02/2015 Call 62.000 1.200 1.200 0.000   0 1.290
MQGFN7 26/02/2015 Put 62.000 5.410 5.410 0.000   0 5.090
MQGFO7 26/02/2015 Call 63.000 0.940 0.940 0.000   62 1.015
MQGFV7 26/02/2015 Put 63.000 6.175 6.175 0.000   0 5.845
MQGFW7 26/02/2015 Call 64.000 0.730 0.730 0.000   0 0.800
MQGFX7 26/02/2015 Put 64.000 7.005 7.005 0.000   0 6.645
MQGFY7 26/02/2015 Call 65.000 0.000 0.000 0.000   0 0.615
MQGFZ7 26/02/2015 Put 65.000 0.000 0.000 0.000   0 7.485
MQGI57 26/02/2015 Call 66.000 0.425 0.425 0.000   0 0.460
MQGI67 26/02/2015 Put 66.000 8.785 8.785 0.000   0 8.365
MQGEV9 26/03/2015 Call 0.010 58.060 58.060 0.000   0 58.470
MQGDO7 26/03/2015 Call 34.380 24.270 24.270 0.000   0 24.680
MQGDP7 26/03/2015 Put 34.380 0.000 0.000 0.000   50 0.060
MQGNU9 26/03/2015 Call 39.300 18.530 18.530 0.000   190 19.130
MQGNV9 26/03/2015 Put 39.300 0.010 0.010 0.000   0 0.125
MQGT79 26/03/2015 Call 42.250 15.655 15.655 0.000   0 16.265
MQGT29 26/03/2015 Put 42.250 0.045 0.045 0.000   0 0.190
MQGRS8 26/03/2015 Call 43.220 15.465 15.465 0.000   0 15.905
MQGRT8 26/03/2015 Put 43.220 0.070 0.070 0.000   46 0.220
MQGK59 26/03/2015 Call 43.230 14.715 14.715 0.000   45 15.310
MQGK49 26/03/2015 Put 43.230 0.070 0.070 0.000   0 0.215
MQGK99 26/03/2015 Call 45.200 12.850 12.850 0.000   15 13.420
MQGK89 26/03/2015 Put 45.200 0.150 0.150 0.000   600 0.285
MQGRW8 26/03/2015 Call 46.170 12.550 12.550 0.000   50 13.000
MQGRX8 26/03/2015 Put 46.170 0.210 0.210 0.000   0 0.335
MQGKA9 26/03/2015 Call 46.180 11.940 11.940 0.000   25 12.485
MQGKB9 26/03/2015 Put 46.180 0.210 0.210 0.000   100 0.330
MQGTG8 26/03/2015 Call 47.150 11.595 11.595 0.000   0 12.040
MQGTH8 26/03/2015 Put 47.150 0.295 0.295 0.000   0 0.385
MQGKD9 26/03/2015 Call 47.160 11.050 11.050 0.000   0 11.565
MQGKC9 26/03/2015 Put 47.160 0.290 0.290 0.000   400 0.385
MQGXA8 26/03/2015 Call 48.130 10.660 10.660 0.000   50 11.095
MQGXB8 26/03/2015 Put 48.130 0.390 0.390 0.000   250 0.465
MQGG39 26/03/2015 Call 48.630 10.185 10.185 0.000   0 10.625
MQGG49 26/03/2015 Put 48.630 0.450 0.450 0.000   0 0.510
MQGZB8 26/03/2015 Call 49.120 9.730 9.730 0.000   0 10.165
MQGZC8 26/03/2015 Put 49.120 0.510 0.510 0.000   0 0.555
MQGDR9 26/03/2015 Call 50.100 8.835 8.835 0.000   0 9.260
MQGDS9 26/03/2015 Put 50.100 0.660 0.660 0.000   0 0.680
MQGN69 26/03/2015 Call 50.110 8.500 8.500 0.000   0 8.935
MQGN79 26/03/2015 Put 50.110 0.650 0.650 0.000   120 0.665
MQGN99 26/03/2015 Call 50.600 8.100 8.100 0.000   0 8.520
MQGN89 26/03/2015 Put 50.600 0.730 0.730 0.000   0 0.735
MQGBI9 26/03/2015 Call 51.080 7.975 7.975 0.000   0 8.375
MQGBJ9 26/03/2015 Put 51.080 0.830 0.830 0.000   0 0.815
MQGNK9 26/03/2015 Call 51.090 7.705 7.705 0.000   0 8.110
MQGNL9 26/03/2015 Put 51.090 0.820 0.820 0.000   110 0.805
MQGNN9 26/03/2015 Call 51.580 7.315 7.315 0.000   0 7.705
MQGNM9 26/03/2015 Put 51.580 0.920 0.920 0.000   0 0.890
MQGDT9 26/03/2015 Call 52.060 0.000 0.000 0.000   0 7.530
MQGDU9 26/03/2015 Put 52.060 1.040 1.040 0.000   6 0.995
MQGJM9 26/03/2015 Call 52.070 6.940 6.940 0.000   148 7.310
MQGJL9 26/03/2015 Put 52.070 1.020 1.020 0.000   30 0.975
MQGNO9 26/03/2015 Call 52.560 6.565 6.565 0.000   0 6.920
MQGNP9 26/03/2015 Put 52.560 1.135 1.135 0.000   7 1.070
MQGCI7 26/03/2015 Call 53.050 6.355 6.355 0.000   0 6.695
MQGCJ7 26/03/2015 Put 53.050 0.000 0.000 0.000   120 1.195
MQGJN9 26/03/2015 Call 53.060 6.190 6.190 0.000   0 6.530
MQGJO9 26/03/2015 Put 53.060 1.255 1.255 0.000   7 1.175
MQGDZ9 26/03/2015 Call 54.030 5.600 5.600 0.000   0 5.925
MQGE19 26/03/2015 Put 54.030 1.540 1.540 0.000   60 1.440
MQGJQ9 26/03/2015 Call 54.040 5.485 5.485 0.000   0 5.790
MQGJP9 26/03/2015 Put 54.040 1.520 1.520 0.000   0 1.410
MQGCG7 26/03/2015 Call 55.010 4.905 4.905 0.000   80 5.190
MQGCH7 26/03/2015 Put 55.010 1.860 1.860 0.000   20 1.725
MQGDP9 26/03/2015 Call 55.990 4.235 4.235 0.000   3 4.500
MQGDQ9 26/03/2015 Put 55.990 2.205 2.205 0.000   125 2.050
MQGFH7 26/03/2015 Call 56.980 3.630 3.630 0.000   50 3.880
MQGFI7 26/03/2015 Put 56.980 2.605 2.605 0.000   500 2.445
MQGNY9 26/03/2015 Call 56.990 3.585 3.585 0.000   0 3.825
MQGNZ9 26/03/2015 Put 56.990 2.545 2.545 0.000   0 2.380
MQGDX9 26/03/2015 Call 57.960 3.085 3.085 0.000   15 3.300
MQGDY9 26/03/2015 Put 57.960 3.065 3.065 0.000   20 2.875
MQGNX9 26/03/2015 Call 57.970 3.055 3.055 0.000   21 3.270
MQGNW9 26/03/2015 Put 57.970 2.985 2.985 0.000   621 2.800
MQGMQ7 26/03/2015 Call 58.940 2.585 2.585 0.000   0 2.790
MQGMR7 26/03/2015 Put 58.940 3.565 3.565 0.000   10 3.360
MQGE29 26/03/2015 Call 59.920 2.160 2.160 0.000   10 2.340
MQGE39 26/03/2015 Put 59.920 4.135 4.135 0.000   20 3.910
MQGTD7 26/03/2015 Call 60.900 1.785 1.785 0.000   0 1.930
MQGTE7 26/03/2015 Put 60.900 4.765 4.765 0.000   0 4.500
MQGE49 26/03/2015 Call 61.890 1.455 1.455 0.000   57 1.580
MQGE59 26/03/2015 Put 61.890 5.450 5.450 0.000   0 5.170
MQGZP9 26/03/2015 Call 61.900 1.450 1.450 0.000   2 1.575
MQGZQ9 26/03/2015 Put 61.900 5.275 5.275 0.000   0 5.000
MQGYE7 26/03/2015 Call 62.870 1.190 1.190 0.000   34 1.290
MQGYF7 26/03/2015 Put 62.870 6.195 6.195 0.000   52 5.880
MQGZS9 26/03/2015 Call 62.880 1.185 1.185 0.000   3 1.280
MQGZR9 26/03/2015 Put 62.880 5.980 5.980 0.000   0 5.680
MQGDN9 26/03/2015 Call 63.850 0.965 0.965 0.000   0 1.030
MQGDO9 26/03/2015 Put 63.850 6.975 6.975 0.000   0 6.635
MQGZT9 26/03/2015 Call 63.860 0.960 0.960 0.000   0 1.030
MQGZU9 26/03/2015 Put 63.860 6.730 6.730 0.000   0 6.400
MQGTZ8 26/03/2015 Call 64.830 0.770 0.770 0.000   83 0.820
MQGU18 26/03/2015 Put 64.830 7.795 7.795 0.000   0 7.440
MQGK29 26/03/2015 Call 65.820 0.625 0.625 0.000   1 0.650
MQGK39 26/03/2015 Put 65.820 8.660 8.660 0.000   0 8.285
MQGL79 26/03/2015 Call 66.800 0.495 0.495 0.000   0 0.515
MQGL89 26/03/2015 Put 66.800 9.530 9.530 0.000   0 9.150
MQGL59 26/03/2015 Call 67.780 0.390 0.390 0.000   61 0.445
MQGL69 26/03/2015 Put 67.780 10.430 10.430 0.000   0 10.065
MQGWH9 25/06/2015 Call 0.010 56.605 56.605 0.000   0 57.020
MQGCV9 25/06/2015 Call 23.580 35.020 35.020 0.000   0 35.425
MQGCW9 25/06/2015 Put 23.580 0.000 0.000 0.000   56 0.010
MQGCJ9 25/06/2015 Call 24.560 34.045 34.045 0.000   0 34.450
MQGCK9 25/06/2015 Put 24.560 0.000 0.000 0.000   54 0.015
MQGCL9 25/06/2015 Call 25.540 33.070 33.070 0.000   0 33.470
MQGCM9 25/06/2015 Put 25.540 0.000 0.000 0.000   8 0.020
MQGD29 25/06/2015 Call 26.520 32.095 32.095 0.000   0 32.495
MQGD39 25/06/2015 Put 26.520 0.000 0.000 0.000   28 0.030
MQGCZ9 25/06/2015 Call 28.490 30.130 30.130 0.000   0 30.530
MQGD19 25/06/2015 Put 28.490 0.000 0.000 0.000   2 0.050
MQGCX9 25/06/2015 Call 29.470 29.155 29.155 0.000   0 29.555
MQGCY9 25/06/2015 Put 29.470 0.001 0.001 0.000   20 0.065
MQGDV9 25/06/2015 Call 30.450 28.180 28.180 0.000   0 28.580
MQGDW9 25/06/2015 Put 30.450 0.001 0.001 0.000   74 0.080
MQGJG9 25/06/2015 Call 34.380 24.265 24.265 0.000   0 24.670
MQGJF9 25/06/2015 Put 34.380 0.010 0.010 0.000   200 0.150
MQGWL7 25/06/2015 Call 42.240 16.435 16.435 0.000   0 16.885
MQGWM7 25/06/2015 Put 42.240 0.240 0.240 0.000   200 0.465
MQGS38 25/06/2015 Call 46.170 12.585 12.585 0.000   0 13.080
MQGS48 25/06/2015 Put 46.170 0.665 0.665 0.000   350 0.805
MQGTI8 25/06/2015 Call 47.150 11.660 11.660 0.000   0 12.150
MQGTJ8 25/06/2015 Put 47.150 0.830 0.830 0.000   0 0.925
MQGXC8 25/06/2015 Call 48.130 10.760 10.760 0.000   0 11.240
MQGXD8 25/06/2015 Put 48.130 1.015 1.015 0.000   350 1.060
MQGZD8 25/06/2015 Call 49.120 9.880 9.880 0.000   186 10.340
MQGZE8 25/06/2015 Put 49.120 1.230 1.230 0.000   0 1.230
MQGBI7 25/06/2015 Call 50.100 9.040 9.040 0.000   0 9.470
MQGBJ7 25/06/2015 Put 50.100 1.465 1.465 0.000   70 1.410
MQGBK9 25/06/2015 Call 51.080 8.245 8.245 0.000   16 8.635
MQGBL9 25/06/2015 Put 51.080 1.725 1.725 0.000   60 1.645
MQGWK9 25/06/2015 Call 52.060 0.000 0.000 0.000   0 7.825
MQGWL9 25/06/2015 Put 52.060 0.000 0.000 0.000   0 1.885
MQGCK7 25/06/2015 Call 53.050 6.735 6.735 0.000   0 7.055
MQGCL7 25/06/2015 Put 53.050 0.000 0.000 0.000   390 2.195
MQGVM9 25/06/2015 Call 54.030 6.030 6.030 0.000   0 6.320
MQGVN9 25/06/2015 Put 54.030 2.675 2.675 0.000   0 2.515
MQGCM7 25/06/2015 Call 55.010 5.385 5.385 0.000   80 5.650
MQGCN7 25/06/2015 Put 55.010 3.060 3.060 0.000   650 2.900
MQGVK9 25/06/2015 Call 55.990 4.765 4.765 0.000   0 5.005
MQGVL9 25/06/2015 Put 55.990 3.480 3.480 0.000   750 3.300
MQGFP7 25/06/2015 Call 56.980 4.200 4.200 0.000   1,001 4.415
MQGFQ7 25/06/2015 Put 56.980 3.950 3.950 0.000   250 3.770
MQGVO9 25/06/2015 Call 57.960 3.675 3.675 0.000   0 3.870
MQGVP9 25/06/2015 Put 57.960 4.460 4.460 0.000   0 4.255
MQGMS7 25/06/2015 Call 58.940 3.200 3.200 0.000   5 3.375
MQGMT7 25/06/2015 Put 58.940 5.005 5.005 0.000   1,000 4.800
MQGVW9 25/06/2015 Call 59.920 2.770 2.770 0.000   50 2.925
MQGVX9 25/06/2015 Put 59.920 5.605 5.605 0.000   150 5.365
MQGTF7 25/06/2015 Call 60.900 2.385 2.385 0.000   145 2.520
MQGTG7 25/06/2015 Put 60.900 6.230 6.230 0.000   200 5.985
MQGVU9 25/06/2015 Call 61.890 2.040 2.040 0.000   500 2.160
MQGVV9 25/06/2015 Put 61.890 6.920 6.920 0.000   0 6.640
MQGYG7 25/06/2015 Call 62.870 1.740 1.740 0.000   360 1.840
MQGYH7 25/06/2015 Put 62.870 7.620 7.620 0.000   0 7.335
MQGVS9 25/06/2015 Call 63.850 1.475 1.475 0.000   0 1.565
MQGVT9 25/06/2015 Put 63.850 8.375 8.375 0.000   0 8.050
MQGU28 25/06/2015 Call 64.830 1.245 1.245 0.000   10 1.320
MQGU38 25/06/2015 Put 64.830 9.140 9.140 0.000   0 8.810
MQGVQ9 25/06/2015 Call 65.820 1.045 1.045 0.000   0 1.105
MQGVR9 25/06/2015 Put 65.820 9.960 9.960 0.000   0 9.595
MQGFO9 25/06/2015 Call 66.800 0.870 0.870 0.000   3 0.920
MQGFP9 25/06/2015 Put 66.800 10.780 10.780 0.000   0 10.405
MQGWI9 25/06/2015 Call 67.780 0.725 0.725 0.000   50 0.755
MQGWJ9 25/06/2015 Put 67.780 11.635 11.635 0.000   0 11.230
MQGL99 25/06/2015 Call 68.760 0.600 0.600 0.000   0 0.615
MQGLA9 25/06/2015 Put 68.760 12.495 12.495 0.000   0 12.080
MQGGN7 25/06/2015 Call 69.750 0.495 0.495 0.000   500 0.495
MQGGM7 25/06/2015 Put 69.750 13.390 13.390 0.000   0 12.955
MQGGS7 25/06/2015 Call 70.730 0.415 0.415 0.000   375 0.410
MQGGT7 25/06/2015 Put 70.730 14.285 14.285 0.000   0 13.840
MQGGV7 25/06/2015 Call 72.690 0.300 0.300 0.000   875 0.295
MQGGU7 25/06/2015 Put 72.690 16.125 16.125 0.000   0 15.665
MQGJZ7 24/09/2015 Call 46.170 13.200 13.200 0.000   0 13.570
MQGK17 24/09/2015 Put 46.170 1.065 1.065 0.000   10 1.020
MQGK47 24/09/2015 Call 47.150 12.430 12.430 0.000   0 12.780
MQGK57 24/09/2015 Put 47.150 1.295 1.295 0.000   0 1.225
MQGK27 24/09/2015 Call 48.130 11.700 11.700 0.000   0 12.035
MQGK37 24/09/2015 Put 48.130 1.530 1.530 0.000   0 1.460
MQGKA7 24/09/2015 Call 49.120 10.975 10.975 0.000   0 11.315
MQGKB7 24/09/2015 Put 49.120 1.810 1.810 0.000   0 1.725
MQGK67 24/09/2015 Call 51.080 9.655 9.655 0.000   0 9.965
MQGK77 24/09/2015 Put 51.080 2.445 2.445 0.000   0 2.330
MQGKC7 24/09/2015 Call 53.050 8.425 8.425 0.000   0 8.700
MQGKD7 24/09/2015 Put 53.050 3.205 3.205 0.000   0 3.085
MQGK87 24/09/2015 Call 55.010 7.320 7.320 0.000   0 7.595
MQGK97 24/09/2015 Put 55.010 4.105 4.105 0.000   0 3.955
MQGM27 24/09/2015 Call 56.980 6.335 6.335 0.000   0 6.575
MQGM37 24/09/2015 Put 56.980 5.130 5.130 0.000   500 4.955
MQGMU7 24/09/2015 Call 58.940 5.425 5.425 0.000   0 5.645
MQGMV7 24/09/2015 Put 58.940 6.260 6.260 0.000   0 6.050
MQGTH7 24/09/2015 Call 60.900 4.645 4.645 0.000   0 4.850
MQGTI7 24/09/2015 Put 60.900 7.490 7.490 0.000   0 7.270
MQGYI7 24/09/2015 Call 62.870 3.940 3.940 0.000   0 4.110
MQGYJ7 24/09/2015 Put 62.870 8.850 8.850 0.000   0 8.605
MQGU48 24/09/2015 Call 64.830 3.315 3.315 0.000   0 3.485
MQGU58 24/09/2015 Put 64.830 10.290 10.290 0.000   0 10.015
MQGFQ9 24/09/2015 Call 66.800 2.790 2.790 0.000   0 2.930
MQGFR9 24/09/2015 Put 66.800 11.800 11.800 0.000   0 11.515
MQGLH9 24/09/2015 Call 68.760 2.305 2.305 0.000   0 2.435
MQGLI9 24/09/2015 Put 68.760 13.400 13.400 0.000   0 13.095
MQGS27 17/12/2015 Call 40.280 18.490 18.490 0.000   0 18.880
MQGS37 17/12/2015 Put 40.280 1.040 1.040 0.000   10 0.995
MQGZJ7 17/12/2015 Call 43.220 15.825 15.825 0.000   0 16.200
MQGZK7 17/12/2015 Put 43.220 1.610 1.610 0.000   500 1.545
MQGSB8 17/12/2015 Call 46.170 13.445 13.445 0.000   0 13.790
MQGSC8 17/12/2015 Put 46.170 2.360 2.360 0.000   0 2.270
MQGTK8 17/12/2015 Call 47.150 12.710 12.710 0.000   0 13.045
MQGTL8 17/12/2015 Put 47.150 2.650 2.650 0.000   0 2.555
MQGXF8 17/12/2015 Call 48.130 12.020 12.020 0.000   0 12.340
MQGXG8 17/12/2015 Put 48.130 2.945 2.945 0.000   0 2.845
MQGZF8 17/12/2015 Call 49.120 11.350 11.350 0.000   0 11.670
MQGZG8 17/12/2015 Put 49.120 3.310 3.310 0.000   0 3.190
MQGBM9 17/12/2015 Call 51.080 10.105 10.105 0.000   0 10.400
MQGBO9 17/12/2015 Put 51.080 4.030 4.030 0.000   500 3.910
MQGCO7 17/12/2015 Call 53.050 8.965 8.965 0.000   0 9.245
MQGCP7 17/12/2015 Put 53.050 4.900 4.900 0.000   0 4.755
MQGCQ7 17/12/2015 Call 55.010 7.930 7.930 0.000   0 8.190
MQGCR7 17/12/2015 Put 55.010 5.830 5.830 0.000   0 5.655
MQGFR7 17/12/2015 Call 56.980 7.000 7.000 0.000   0 7.240
MQGFS7 17/12/2015 Put 56.980 6.850 6.850 0.000   0 6.675
MQGLT7 17/12/2015 Call 58.940 6.150 6.150 0.000   0 6.375
MQGLS7 17/12/2015 Put 58.940 7.980 7.980 0.000   0 7.775
MQGTJ7 17/12/2015 Call 60.900 5.395 5.395 0.000   0 5.605
MQGTK7 17/12/2015 Put 60.900 9.155 9.155 0.000   0 8.940
MQGYK7 17/12/2015 Call 62.870 4.715 4.715 0.000   0 4.900
MQGYL7 17/12/2015 Put 62.870 10.460 10.460 0.000   0 10.225
MQGU68 17/12/2015 Call 64.830 4.110 4.110 0.000   0 4.290
MQGU78 17/12/2015 Put 64.830 11.800 11.800 0.000   0 11.535
MQGFS9 17/12/2015 Call 66.800 3.570 3.570 0.000   0 3.725
MQGFT9 17/12/2015 Put 66.800 13.230 13.230 0.000   0 12.970
MQGLU7 17/12/2015 Call 68.760 3.100 3.100 0.000   0 3.245
MQGLW7 17/12/2015 Put 68.760 14.710 14.710 0.000   0 14.415
MQGFW9 23/03/2016 Call 49.000 10.450 10.450 0.000   0 10.795
MQGFX9 23/03/2016 Put 49.000 0.135 0.135 0.000   0 0.110
MQGEP9 23/03/2016 Call 50.000 9.730 9.730 0.000   0 10.065
MQGEQ9 23/03/2016 Put 50.000 0.225 0.225 0.000   0 0.190
MQGEH9 23/03/2016 Call 52.000 8.405 8.405 0.000   0 8.705
MQGEI9 23/03/2016 Put 52.000 0.530 0.530 0.000   0 0.460
MQGET9 23/03/2016 Call 54.000 7.235 7.235 0.000   0 7.520
MQGEU9 23/03/2016 Put 54.000 1.085 1.085 0.000   0 0.965
MQGEJ9 23/03/2016 Call 56.000 6.220 6.220 0.000   0 6.470
MQGEK9 23/03/2016 Put 56.000 1.935 1.935 0.000   0 1.750
MQGEF9 23/03/2016 Call 58.000 5.310 5.310 0.000   0 5.525
MQGEG9 23/03/2016 Put 58.000 3.095 3.095 0.000   0 2.850
MQGE69 23/03/2016 Call 60.000 4.505 4.505 0.000   0 4.715
MQGE79 23/03/2016 Put 60.000 4.530 4.530 0.000   0 4.225
MQGE89 23/03/2016 Call 62.000 3.840 3.840 0.000   0 4.015
MQGE99 23/03/2016 Put 62.000 6.175 6.175 0.000   0 5.830
MQGER9 23/03/2016 Call 64.000 3.235 3.235 0.000   0 3.385
MQGES9 23/03/2016 Put 64.000 7.955 7.955 0.000   0 7.585
MQGEN9 23/03/2016 Call 66.000 2.735 2.735 0.000   0 2.880
MQGEO9 23/03/2016 Put 66.000 9.820 9.820 0.000   0 9.435
MQGLJ9 23/03/2016 Call 68.000 2.295 2.295 0.000   0 2.410
MQGLK9 23/03/2016 Put 68.000 11.725 11.725 0.000   0 11.330
MQGU59 23/03/2016 Call 70.000 1.925 1.925 0.000   0 2.035
MQGUC9 23/03/2016 Put 70.000 13.650 13.650 0.000   0 13.255
MQGSQ9 23/06/2016 Call 35.360 23.285 23.285 0.000   28 23.685
MQGSR9 23/06/2016 Put 35.360 0.910 0.910 0.000   18 0.880
MQGS99 23/06/2016 Call 40.280 18.565 18.565 0.000   0 18.950
MQGSA9 23/06/2016 Put 40.280 1.795 1.795 0.000   4 1.735
MQGRS9 23/06/2016 Call 43.220 16.050 16.050 0.000   136 16.415
MQGRT9 23/06/2016 Put 43.220 2.525 2.525 0.000   0 2.445
MQGS79 23/06/2016 Call 45.190 14.525 14.525 0.000   0 14.875
MQGS89 23/06/2016 Put 45.190 3.085 3.085 0.000   6 3.005
MQGTT9 23/06/2016 Call 46.170 13.825 13.825 0.000   0 14.170
MQGTU9 23/06/2016 Put 46.170 3.415 3.415 0.000   0 3.315
MQGTR9 23/06/2016 Call 47.150 13.155 13.155 0.000   0 13.500
MQGTS9 23/06/2016 Put 47.150 3.760 3.760 0.000   24 3.655
MQGUA9 23/06/2016 Call 48.130 12.500 12.500 0.000   0 12.830
MQGUB9 23/06/2016 Put 48.130 4.105 4.105 0.000   0 4.000
MQGUU9 23/06/2016 Call 49.120 11.870 11.870 0.000   0 12.185
MQGUV9 23/06/2016 Put 49.120 4.475 4.475 0.000   0 4.350
MQGBF7 23/06/2016 Call 51.080 10.725 10.725 0.000   0 11.025
MQGBG7 23/06/2016 Put 51.080 5.300 5.300 0.000   0 5.170
MQGCU7 23/06/2016 Call 53.050 9.640 9.640 0.000   0 9.910
MQGCV7 23/06/2016 Put 53.050 6.180 6.180 0.000   0 6.020
MQGCS7 23/06/2016 Call 55.010 8.665 8.665 0.000   0 8.930
MQGCT7 23/06/2016 Put 55.010 7.150 7.150 0.000   0 6.985
MQGFT7 23/06/2016 Call 56.980 7.750 7.750 0.000   0 7.985
MQGFU7 23/06/2016 Put 56.980 8.190 8.190 0.000   35 7.995
MQGMW7 23/06/2016 Call 58.940 6.940 6.940 0.000   0 7.170
MQGMX7 23/06/2016 Put 58.940 9.295 9.295 0.000   0 9.100
MQGTL7 23/06/2016 Call 60.900 6.170 6.170 0.000   0 6.385
MQGTM7 23/06/2016 Put 60.900 10.480 10.480 0.000   0 10.255
MQGYM7 23/06/2016 Call 62.870 5.510 5.510 0.000   0 5.700
MQGYN7 23/06/2016 Put 62.870 11.725 11.725 0.000   0 11.500
MQGU88 23/06/2016 Call 64.830 4.875 4.875 0.000   0 5.055
MQGU98 23/06/2016 Put 64.830 13.045 13.045 0.000   0 12.790
MQGFU9 23/06/2016 Call 66.800 4.320 4.320 0.000   0 4.480
MQGFV9 23/06/2016 Put 66.800 14.415 14.415 0.000   0 14.160
MQGLL9 23/06/2016 Call 68.760 3.810 3.810 0.000   0 3.960
MQGLM9 23/06/2016 Put 68.760 15.850 15.850 0.000   0 15.565
MQGM48 22/12/2016 Call 47.000 12.235 12.235 0.000   0 12.580
MQGM58 22/12/2016 Put 47.000 3.965 3.965 0.000   3 3.870
MQGME7 22/12/2016 Call 48.000 11.485 11.485 0.000   0 11.810
MQGMF7 22/12/2016 Put 48.000 4.340 4.340 0.000   0 4.225
MQGLQ7 22/12/2016 Call 49.000 10.780 10.780 0.000   0 11.100
MQGLR7 22/12/2016 Put 49.000 4.750 4.750 0.000   0 4.630
MQGR67 22/12/2016 Call 50.000 10.130 10.130 0.000   0 10.430
MQGR97 22/12/2016 Put 50.000 5.155 5.155 0.000   0 5.040
MQGTN7 22/12/2016 Call 52.000 8.920 8.920 0.000   0 9.200
MQGTO7 22/12/2016 Put 52.000 6.045 6.045 0.000   0 5.895
MQGUG7 22/12/2016 Call 54.000 7.870 7.870 0.000   0 8.130
MQGUH7 22/12/2016 Put 54.000 7.000 7.000 0.000   0 6.855
MQGTP7 22/12/2016 Call 56.000 6.925 6.925 0.000   0 7.155
MQGTQ7 22/12/2016 Put 56.000 8.045 8.045 0.000   4 7.870
MQGLO7 22/12/2016 Call 58.000 6.090 6.090 0.000   0 6.310
MQGLP7 22/12/2016 Put 58.000 9.145 9.145 0.000   8 8.970
MQGLM7 22/12/2016 Call 60.000 5.355 5.355 0.000   0 5.545
MQGLN7 22/12/2016 Put 60.000 10.335 10.335 0.000   0 10.130
MQGMC7 22/12/2016 Call 62.000 4.695 4.695 0.000   0 4.880
MQGMD7 22/12/2016 Put 62.000 11.570 11.570 0.000   0 11.365
MQGKT8 22/12/2016 Call 64.000 4.120 4.120 0.000   0 4.275
MQGKU8 22/12/2016 Put 64.000 12.890 12.890 0.000   0 12.655
MQGC99 22/12/2016 Call 66.000 3.610 3.610 0.000   0 3.765
MQGCF9 22/12/2016 Put 66.000 14.250 14.250 0.000   0 14.015
MQGLN9 22/12/2016 Call 68.000 3.150 3.150 0.000   0 3.280
MQGLO9 22/12/2016 Put 68.000 15.680 15.680 0.000   0 15.415
MQGUD9 22/12/2016 Call 70.000 2.765 2.765 0.000   0 2.890
MQGUE9 22/12/2016 Put 70.000 17.150 17.150 0.000   0 16.885
MQGBK7 29/06/2017 Call 49.000 9.995 9.995 0.000   0 10.355
MQGBL7 29/06/2017 Put 49.000 5.610 5.610 0.000   0 5.495
MQGWM9 29/06/2017 Call 50.000 9.210 9.210 0.000   0 9.535
MQGWN9 29/06/2017 Put 50.000 5.995 5.995 0.000   4 5.825
MQGW19 29/06/2017 Call 52.000 7.815 7.815 0.000   0 8.115
MQGW29 29/06/2017 Put 52.000 6.780 6.780 0.000   1 6.580
MQGW59 29/06/2017 Call 54.000 6.660 6.660 0.000   0 6.925
MQGW69 29/06/2017 Put 54.000 7.645 7.645 0.000   0 7.435
MQGW79 29/06/2017 Call 56.000 5.660 5.660 0.000   0 5.890
MQGW89 29/06/2017 Put 56.000 8.575 8.575 0.000   0 8.385
MQGW99 29/06/2017 Call 58.000 4.805 4.805 0.000   0 5.015
MQGWA9 29/06/2017 Put 58.000 9.600 9.600 0.000   30 9.400
MQGWB9 29/06/2017 Call 60.000 4.085 4.085 0.000   0 4.265
MQGWC9 29/06/2017 Put 60.000 10.660 10.660 0.000   0 10.470
MQGWF9 29/06/2017 Call 62.000 3.455 3.455 0.000   0 3.625
MQGWG9 29/06/2017 Put 62.000 11.840 11.840 0.000   0 11.625
MQGVY9 29/06/2017 Call 64.000 2.935 2.935 0.000   0 3.080
MQGVZ9 29/06/2017 Put 64.000 13.055 13.055 0.000   0 12.810
MQGWD9 29/06/2017 Call 66.000 2.475 2.475 0.000   0 2.605
MQGWE9 29/06/2017 Put 66.000 14.350 14.350 0.000   0 14.105
MQGW39 29/06/2017 Call 68.000 2.095 2.095 0.000   0 2.210
MQGW49 29/06/2017 Put 68.000 15.725 15.725 0.000   0 15.450
MQGYC9 29/06/2017 Call 70.000 1.760 1.760 0.000   0 1.865
MQGYD9 29/06/2017 Put 70.000 17.145 17.145 0.000   0 16.850

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.