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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
MQG 101.970  Down -0.750 -0.73% 101.700 102.700 102.020 102.720 100.815 1,919,108 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MQGXY9 28/03/2018 Call 0.010 102.115 102.115 0.000   0 102.115
MQGKB9 28/03/2018 Call 51.000 51.045 51.045 0.000   0 51.045
MQGKC9 28/03/2018 Put 51.000 0.000 0.000 0.000   0 0.000
MQGKD9 28/03/2018 Call 51.010 51.035 51.035 0.000   0 51.035
MQGKE9 28/03/2018 Put 51.010 0.000 0.000 0.000   0 0.000
MQGKF9 28/03/2018 Call 52.000 50.050 50.050 0.000   0 50.050
MQGKG9 28/03/2018 Put 52.000 0.000 0.000 0.000   0 0.000
MQGKH9 28/03/2018 Call 52.010 50.040 50.040 0.000   8 50.040
MQGKI9 28/03/2018 Put 52.010 0.000 0.000 0.000   0 0.000
MQGKT9 28/03/2018 Call 54.000 48.050 48.050 0.000   0 48.050
MQGKU9 28/03/2018 Put 54.000 0.000 0.000 0.000   0 0.000
MQGKV9 28/03/2018 Call 54.010 48.040 48.040 0.000   0 48.040
MQGKW9 28/03/2018 Put 54.010 0.000 0.000 0.000   0 0.000
MQGKX9 28/03/2018 Call 55.000 47.055 47.055 0.000   0 47.055
MQGKY9 28/03/2018 Put 55.000 0.000 0.000 0.000   0 0.000
MQGKZ9 28/03/2018 Call 55.010 47.045 47.045 0.000   0 47.045
MQGL19 28/03/2018 Put 55.010 0.000 0.000 0.000   0 0.000
MQGL29 28/03/2018 Call 56.000 46.055 46.055 0.000   0 46.055
MQGL39 28/03/2018 Put 56.000 0.000 0.000 0.000   0 0.000
MQGL49 28/03/2018 Call 56.010 46.045 46.045 0.000   0 46.045
MQGL59 28/03/2018 Put 56.010 0.000 0.000 0.000   0 0.000
MQGL69 28/03/2018 Call 57.000 45.055 45.055 0.000   0 45.055
MQGL79 28/03/2018 Put 57.000 0.000 0.000 0.000   0 0.000
MQGL89 28/03/2018 Call 57.010 45.045 45.045 0.000   0 45.045
MQGL99 28/03/2018 Put 57.010 0.000 0.000 0.000   0 0.000
MQGLA9 28/03/2018 Call 58.000 44.060 44.060 0.000   0 44.060
MQGLB9 28/03/2018 Put 58.000 0.000 0.000 0.000   0 0.000
MQGLC9 28/03/2018 Call 58.010 44.050 44.050 0.000   0 44.050
MQGLD9 28/03/2018 Put 58.010 0.000 0.000 0.000   0 0.000
MQGKJ9 28/03/2018 Call 60.000 42.060 42.060 0.000   0 42.060
MQGKK9 28/03/2018 Put 60.000 0.000 0.000 0.000   0 0.000
MQGKL9 28/03/2018 Call 60.010 42.050 42.050 0.000   50 42.050
MQGKM9 28/03/2018 Put 60.010 0.000 0.000 0.000   0 0.000
MQGKN9 28/03/2018 Call 61.000 41.065 41.065 0.000   0 41.065
MQGKQ9 28/03/2018 Put 61.000 0.000 0.000 0.000   0 0.000
MQGKR9 28/03/2018 Call 61.010 41.055 41.055 0.000   0 41.055
MQGKS9 28/03/2018 Put 61.010 0.000 0.000 0.000   0 0.000
MQGNL9 28/03/2018 Call 64.000 38.070 38.070 0.000   0 38.070
MQGNM9 28/03/2018 Put 64.000 0.000 0.000 0.000   0 0.000
MQGNN9 28/03/2018 Call 64.010 38.060 38.060 0.000   0 38.060
MQGNO9 28/03/2018 Put 64.010 0.000 0.000 0.000   0 0.000
MQGS38 28/03/2018 Call 66.000 36.070 36.070 0.000   0 36.070
MQGS48 28/03/2018 Put 66.000 0.000 0.000 0.000   0 0.000
MQGGO9 28/03/2018 Call 66.010 36.060 36.060 0.000   20 36.060
MQGGP9 28/03/2018 Put 66.010 0.000 0.000 0.000   0 0.000
MQGS58 28/03/2018 Call 68.000 34.075 34.075 0.000   0 34.075
MQGS68 28/03/2018 Put 68.000 0.000 0.000 0.000   0 0.000
MQGGQ9 28/03/2018 Call 68.010 34.065 34.065 0.000   8 34.065
MQGGR9 28/03/2018 Put 68.010 0.000 0.000 0.000   0 0.000
MQGP88 28/03/2018 Call 70.000 32.075 32.075 0.000   0 32.075
MQGP98 28/03/2018 Put 70.000 0.000 0.000 0.000   71 0.000
MQGGS9 28/03/2018 Call 70.010 32.065 32.065 0.000   10 32.065
MQGGT9 28/03/2018 Put 70.010 0.000 0.000 0.000   0 0.000
MQGDO7 28/03/2018 Call 71.000 31.080 31.080 0.000   0 31.080
MQGDP7 28/03/2018 Put 71.000 0.000 0.000 0.000   0 0.000
MQGDQ7 28/03/2018 Call 71.010 31.070 31.070 0.000   0 31.070
MQGDR7 28/03/2018 Put 71.010 0.000 0.000 0.000   0 0.000
MQGMT8 28/03/2018 Call 72.000 30.080 30.080 0.000   0 30.080
MQGMU8 28/03/2018 Put 72.000 0.000 0.000 0.000   10 0.000
MQGGU9 28/03/2018 Call 72.010 30.070 30.070 0.000   50 30.070
MQGGV9 28/03/2018 Put 72.010 0.000 0.000 0.000   0 0.000
MQGJB8 28/03/2018 Call 74.000 28.085 28.085 0.000   0 28.085
MQGJC8 28/03/2018 Put 74.000 0.000 0.000 0.000   0 0.000
MQGGW9 28/03/2018 Call 74.010 28.075 28.075 0.000   20 28.075
MQGGX9 28/03/2018 Put 74.010 0.000 0.000 0.000   0 0.000
MQGIV8 28/03/2018 Call 76.000 26.085 26.085 0.000   0 26.085
MQGJ38 28/03/2018 Put 76.000 0.000 0.000 0.000   5 0.000
MQGU79 28/03/2018 Call 76.010 26.075 26.075 0.000   0 26.075
MQGU89 28/03/2018 Put 76.010 0.000 0.000 0.000   0 0.000
MQGKC8 28/03/2018 Call 77.000 25.090 25.090 0.000   0 25.090
MQGKD8 28/03/2018 Put 77.000 0.000 0.000 0.000   10 0.000
MQGU99 28/03/2018 Call 77.010 25.080 25.080 0.000   0 25.080
MQGUA9 28/03/2018 Put 77.010 0.000 0.000 0.000   0 0.000
MQGIT8 28/03/2018 Call 78.000 24.095 24.095 0.000   0 24.095
MQGIU8 28/03/2018 Put 78.000 0.001 0.001 0.000   20 0.001
MQGUB9 28/03/2018 Call 78.010 24.085 24.085 0.000   14 24.085
MQGUC9 28/03/2018 Put 78.010 0.001 0.001 0.000   0 0.001
MQGSQ7 28/03/2018 Call 79.000 23.095 23.095 0.000   0 23.095
MQGSR7 28/03/2018 Put 79.000 0.001 0.001 0.000   0 0.001
MQGUD9 28/03/2018 Call 79.010 23.085 23.085 0.000   0 23.085
MQGUE9 28/03/2018 Put 79.010 0.001 0.001 0.000   0 0.001
MQGIL8 28/03/2018 Call 80.000 22.100 22.100 0.000   0 22.100
MQGIM8 28/03/2018 Put 80.000 0.002 0.002 0.000   9 0.002
MQGJX8 28/03/2018 Call 80.010 22.090 22.090 0.000   436 22.090
MQGJY8 28/03/2018 Put 80.010 0.002 0.002 0.000   0 0.002
MQGZ29 28/03/2018 Call 81.000 21.105 21.105 0.000   0 21.105
MQGZ39 28/03/2018 Put 81.000 0.003 0.003 0.000   38 0.003
MQGIR8 28/03/2018 Call 82.000 20.115 20.115 0.000   0 20.115
MQGIS8 28/03/2018 Put 82.000 0.006 0.006 0.000   100 0.006
MQGJZ8 28/03/2018 Call 82.010 20.105 20.105 0.000   202 20.105
MQGK18 28/03/2018 Put 82.010 0.006 0.006 0.000   0 0.006
MQGWL9 28/03/2018 Call 83.000 19.120 19.120 0.000   0 19.120
MQGWO9 28/03/2018 Put 83.000 0.009 0.009 0.000   77 0.009
MQGUX9 28/03/2018 Call 83.010 19.110 19.110 0.000   21 19.110
MQGUY9 28/03/2018 Put 83.010 0.010 0.010 0.000   0 0.010
MQGIJ8 28/03/2018 Call 84.000 18.130 18.130 0.000   10 18.130
MQGIK8 28/03/2018 Put 84.000 0.015 0.015 0.000   500 0.015
MQGK28 28/03/2018 Call 84.010 18.120 18.120 0.000   0 18.120
MQGK38 28/03/2018 Put 84.010 0.015 0.015 0.000   210 0.015
MQGVS9 28/03/2018 Call 85.000 17.140 17.140 0.000   0 17.140
MQGVT9 28/03/2018 Put 85.000 0.025 0.025 0.000   181 0.025
MQGGK9 28/03/2018 Call 85.010 17.130 17.130 0.000   65 17.130
MQGGL9 28/03/2018 Put 85.010 0.025 0.025 0.000   0 0.025
MQGIN8 28/03/2018 Call 86.000 16.150 16.150 0.000   0 16.150
MQGIO8 28/03/2018 Put 86.000 0.030 0.030 0.000   84 0.030
MQGGM9 28/03/2018 Call 86.010 16.140 16.140 0.000   20 16.140
MQGGN9 28/03/2018 Put 86.010 0.035 0.035 0.000   0 0.035
MQGVW9 28/03/2018 Call 87.000 15.160 15.160 0.000   0 15.160
MQGVX9 28/03/2018 Put 87.000 0.045 0.045 0.000   33 0.045
MQGGT7 28/03/2018 Call 87.010 15.150 15.150 0.000   120 15.150
MQGGU7 28/03/2018 Put 87.010 0.045 0.045 0.000   863 0.045
MQGIH8 28/03/2018 Call 88.000 14.175 14.175 0.000   0 14.175
MQGII8 28/03/2018 Put 88.000 0.065 0.065 0.000   135 0.065
MQGGV7 28/03/2018 Call 88.010 14.165 14.165 0.000   131 14.165
MQGGW7 28/03/2018 Put 88.010 0.065 0.065 0.000   150 0.065
MQGWH9 28/03/2018 Call 89.000 13.190 13.190 0.000   200 13.190
MQGWI9 28/03/2018 Put 89.000 0.085 0.085 0.000   30 0.085
MQGGX7 28/03/2018 Call 89.010 13.185 13.185 0.000   58 13.185
MQGGY7 28/03/2018 Put 89.010 0.085 0.085 0.000   485 0.085
MQGIF8 28/03/2018 Call 90.000 12.215 12.215 0.000   20 12.215
MQGIG8 28/03/2018 Put 90.000 0.115 0.115 0.000   1,047 0.115
MQGGZ7 28/03/2018 Call 90.010 12.205 12.205 12.100 2 332 12.205
MQGI17 28/03/2018 Put 90.010 0.115 0.115 0.000   33 0.115
MQGVU9 28/03/2018 Call 91.000 11.240 11.240 0.000   0 11.240
MQGVV9 28/03/2018 Put 91.000 0.145 0.145 0.000   1,096 0.145
MQGYX7 28/03/2018 Call 91.010 11.235 11.235 0.000   130 11.235
MQGYZ7 28/03/2018 Put 91.010 0.145 0.145 0.000   20 0.145
MQGIP8 28/03/2018 Call 92.000 10.280 10.280 0.000   250 10.280
MQGIQ8 28/03/2018 Put 92.000 0.185 0.185 0.000 50 1,440 0.185
MQGZ17 28/03/2018 Call 92.010 10.270 10.270 0.000   261 10.270
MQGZ27 28/03/2018 Put 92.010 0.185 0.185 0.000   200 0.185
MQGWP9 28/03/2018 Call 93.000 9.320 9.320 0.000   1,115 9.320
MQGWQ9 28/03/2018 Put 93.000 0.235 0.235 0.280 250 1,439 0.235
MQGZ37 28/03/2018 Call 93.010 9.315 9.315 0.000   227 9.315
MQGZ47 28/03/2018 Put 93.010 0.235 0.235 0.000   86 0.235
MQGWK8 28/03/2018 Call 94.000 8.385 8.385 0.000   19 8.385
MQGWL8 28/03/2018 Put 94.000 0.300 0.300 0.330 250 5,024 0.300
MQGZ57 28/03/2018 Call 94.010 8.375 8.375 0.000   214 8.375
MQGZ67 28/03/2018 Put 94.010 0.300 0.300 0.000   120 0.300
MQGWJ9 28/03/2018 Call 95.000 7.455 7.455 0.000   169 7.455
MQGWK9 28/03/2018 Put 95.000 0.380 0.380 0.490 170 1,415 0.380
MQGZ77 28/03/2018 Call 95.010 7.450 7.450 6.800 9 245 7.450
MQGZ87 28/03/2018 Put 95.010 0.375 0.375 0.000   425 0.375
MQGZC8 28/03/2018 Call 96.000 6.550 6.550 0.000   305 6.550
MQGZD8 28/03/2018 Put 96.000 0.475 0.475 0.550 280 820 0.475
MQGUW8 28/03/2018 Call 96.010 6.540 6.540 0.000   1,567 6.540
MQGUX8 28/03/2018 Put 96.010 0.480 0.480 0.000   449 0.480
MQGVQ9 28/03/2018 Call 97.000 5.675 5.675 5.070 20 767 5.675
MQGVR9 28/03/2018 Put 97.000 0.615 0.615 0.660 510 742 0.615
MQGUY8 28/03/2018 Call 97.010 5.665 5.665 0.000   410 5.665
MQGUZ8 28/03/2018 Put 97.010 0.615 0.615 0.000 50 4,540 0.615
MQGS79 28/03/2018 Call 98.000 4.835 4.835 0.000   934 4.835
MQGS89 28/03/2018 Put 98.000 0.795 0.795 0.965 7 1,105 0.795
MQGPM9 28/03/2018 Call 98.010 4.825 4.825 0.000   4,863 4.825
MQGPN9 28/03/2018 Put 98.010 0.790 0.790 0.970 370 1,125 0.790
MQGD37 28/03/2018 Call 99.000 4.040 4.040 0.000   1,326 4.040
MQGD47 28/03/2018 Put 99.000 1.025 1.025 1.200 220 727 1.025
MQGR99 28/03/2018 Call 99.010 4.030 4.030 0.000   418 4.030
MQGRF9 28/03/2018 Put 99.010 1.020 1.020 1.250 420 695 1.020
MQGE17 28/03/2018 Call 100.000 3.305 3.305 2.800 200 5,789 3.305
MQGE27 28/03/2018 Put 100.000 1.315 1.315 1.450 170 629 1.315
MQGP49 28/03/2018 Call 100.010 3.300 3.300 0.000   489 3.300
MQGP59 28/03/2018 Put 100.010 1.310 1.310 1.500 410 1,402 1.310
MQGEY7 28/03/2018 Call 102.000 2.055 2.055 2.050 517 2,129 2.055
MQGEZ7 28/03/2018 Put 102.000 2.130 2.130 2.000 170 635 2.130
MQGU28 28/03/2018 Call 102.010 2.055 2.055 2.800 20 401 2.055
MQGU38 28/03/2018 Put 102.010 2.130 2.130 2.550 8 2,163 2.130
MQGGP7 28/03/2018 Call 104.000 1.150 1.150 1.030 394 1,909 1.150
MQGGQ7 28/03/2018 Put 104.000 3.300 3.300 3.500 110 352 3.300
MQGU48 28/03/2018 Call 104.010 1.150 1.150 0.000   868 1.150
MQGU58 28/03/2018 Put 104.010 3.290 3.290 0.000 60 256 3.290
MQGXT8 28/03/2018 Call 106.000 0.575 0.575 0.460 377 2,661 0.575
MQGXU8 28/03/2018 Put 106.000 4.785 4.785 4.650 15 100 4.785
MQGER9 28/03/2018 Call 106.010 0.570 0.570 0.000   196 0.570
MQGES9 28/03/2018 Put 106.010 4.765 4.765 0.000   538 4.765
MQGXV8 28/03/2018 Call 108.000 0.255 0.255 0.205 250 1,021 0.255
MQGXW8 28/03/2018 Put 108.000 6.495 6.495 0.000   15 6.495
MQGET9 28/03/2018 Call 108.010 0.255 0.255 0.000   552 0.255
MQGEU9 28/03/2018 Put 108.010 6.465 6.465 0.000   286 6.465
MQGXR8 28/03/2018 Call 110.000 0.100 0.100 0.000   766 0.100
MQGXS8 28/03/2018 Put 110.000 8.335 8.335 0.000   0 8.335
MQGDS7 28/03/2018 Call 110.010 0.100 0.100 0.000   0 0.100
MQGDT7 28/03/2018 Put 110.010 8.300 8.300 0.000   0 8.300
MQGBG9 28/03/2018 Call 112.000 0.035 0.035 0.000   546 0.035
MQGBH9 28/03/2018 Put 112.000 10.255 10.255 0.000   0 10.255
MQGI59 28/03/2018 Call 114.000 0.010 0.010 0.000   230 0.010
MQGI69 28/03/2018 Put 114.000 12.195 12.195 0.000   0 12.195
MQGD69 28/03/2018 Call 116.000 0.003 0.003 0.000   250 0.003
MQGEO9 28/03/2018 Put 116.000 14.140 14.140 0.000   0 14.140
MQGEP9 28/03/2018 Call 116.010 0.003 0.003 0.000   0 0.003
MQGEQ9 28/03/2018 Put 116.010 14.075 14.075 0.000   81 14.075
MQGW19 28/03/2018 Call 118.000 0.001 0.001 0.000   8 0.001
MQGW29 28/03/2018 Put 118.000 16.100 16.100 0.000   0 16.100
MQGYX9 28/03/2018 Call 120.000 0.000 0.000 0.000   0 0.000
MQGZ49 28/03/2018 Put 120.000 18.075 18.075 0.000   0 18.075
MQGYO9 26/04/2018 Call 0.010 102.255 102.255 0.000   0 102.255
MQGNV9 26/04/2018 Call 60.000 42.145 42.145 0.000   0 42.145
MQGNW9 26/04/2018 Put 60.000 0.000 0.000 0.000   0 0.000
MQGNX9 26/04/2018 Call 60.010 42.135 42.135 0.000   30 42.135
MQGNY9 26/04/2018 Put 60.010 0.000 0.000 0.000   0 0.000
MQGMK9 26/04/2018 Call 61.000 41.150 41.150 0.000   0 41.150
MQGML9 26/04/2018 Put 61.000 0.000 0.000 0.000   0 0.000
MQGMM9 26/04/2018 Call 61.010 41.140 41.140 0.000   0 41.140
MQGMN9 26/04/2018 Put 61.010 0.000 0.000 0.000   0 0.000
MQGMO9 26/04/2018 Call 62.000 40.150 40.150 0.000   0 40.150
MQGMP9 26/04/2018 Put 62.000 0.000 0.000 0.000   100 0.000
MQGMQ9 26/04/2018 Call 62.010 40.140 40.140 0.000   10 40.140
MQGMR9 26/04/2018 Put 62.010 0.000 0.000 0.000   0 0.000
MQGDU7 26/04/2018 Call 70.000 32.175 32.175 0.000   0 32.175
MQGDV7 26/04/2018 Put 70.000 0.007 0.007 0.000   0 0.007
MQGDW7 26/04/2018 Call 70.010 32.165 32.165 0.000   110 32.165
MQGDX7 26/04/2018 Put 70.010 0.008 0.008 0.000   0 0.008
MQGSV9 26/04/2018 Call 71.000 31.180 31.180 0.000   0 31.180
MQGSW9 26/04/2018 Put 71.000 0.010 0.010 0.000   60 0.010
MQGSX9 26/04/2018 Call 71.010 31.170 31.170 0.000   228 31.170
MQGSY9 26/04/2018 Put 71.010 0.010 0.010 0.000   0 0.010
MQGSZ9 26/04/2018 Call 72.000 30.185 30.185 0.000   0 30.185
MQGT19 26/04/2018 Put 72.000 0.015 0.015 0.000   0 0.015
MQGT29 26/04/2018 Call 72.010 30.175 30.175 0.000   30 30.175
MQGT39 26/04/2018 Put 72.010 0.015 0.015 0.000   0 0.015
MQGT49 26/04/2018 Call 73.000 29.185 29.185 0.000   0 29.185
MQGT59 26/04/2018 Put 73.000 0.020 0.020 0.000   0 0.020
MQGT69 26/04/2018 Call 73.010 29.180 29.180 0.000   0 29.180
MQGT79 26/04/2018 Put 73.010 0.020 0.020 0.000   0 0.020
MQGT89 26/04/2018 Call 74.000 28.190 28.190 0.000   0 28.190
MQGT99 26/04/2018 Put 74.000 0.025 0.025 0.000   0 0.025
MQGTA9 26/04/2018 Call 74.010 28.185 28.185 0.000   24 28.185
MQGTB9 26/04/2018 Put 74.010 0.025 0.025 0.000   0 0.025
MQGTC9 26/04/2018 Call 75.000 27.200 27.200 0.000   0 27.200
MQGTD9 26/04/2018 Put 75.000 0.030 0.030 0.000   0 0.030
MQGTE9 26/04/2018 Call 75.010 27.190 27.190 0.000   0 27.190
MQGTF9 26/04/2018 Put 75.010 0.030 0.030 0.000   0 0.030
MQGUF9 26/04/2018 Call 76.000 26.205 26.205 0.000   0 26.205
MQGUG9 26/04/2018 Put 76.000 0.040 0.040 0.055 30 30 0.040
MQGUH9 26/04/2018 Call 76.010 26.195 26.195 0.000   17 26.195
MQGUI9 26/04/2018 Put 76.010 0.040 0.040 0.000   0 0.040
MQGZJ9 26/04/2018 Call 77.000 25.210 25.210 0.000   0 25.210
MQGZK9 26/04/2018 Put 77.000 0.045 0.045 0.000   0 0.045
MQGZL9 26/04/2018 Call 77.010 25.200 25.200 0.000   340 25.200
MQGZM9 26/04/2018 Put 77.010 0.045 0.045 0.000   0 0.045
MQGDY7 26/04/2018 Call 78.000 24.220 24.220 0.000   0 24.220
MQGDZ7 26/04/2018 Put 78.000 0.050 0.050 0.000   0 0.050
MQGEK7 26/04/2018 Call 78.010 24.210 24.210 0.000   0 24.210
MQGEL7 26/04/2018 Put 78.010 0.050 0.050 0.000   0 0.050
MQGEM7 26/04/2018 Call 79.000 23.230 23.230 0.000   0 23.230
MQGEN7 26/04/2018 Put 79.000 0.060 0.060 0.060 60 60 0.060
MQGEO7 26/04/2018 Call 79.010 23.220 23.220 0.000   0 23.220
MQGEP7 26/04/2018 Put 79.010 0.060 0.060 0.000   0 0.060
MQGEQ7 26/04/2018 Call 80.000 22.240 22.240 0.000   0 22.240
MQGER7 26/04/2018 Put 80.000 0.065 0.065 0.000   0 0.065
MQGES7 26/04/2018 Call 80.010 22.235 22.235 0.000   0 22.235
MQGET7 26/04/2018 Put 80.010 0.070 0.070 0.000   0 0.070
MQGRM9 26/04/2018 Call 81.000 21.260 21.260 0.000   0 21.260
MQGRN9 26/04/2018 Put 81.000 0.075 0.075 0.000   0 0.075
MQGRO9 26/04/2018 Call 81.010 21.250 21.250 0.000   14 21.250
MQGRP9 26/04/2018 Put 81.010 0.080 0.080 0.000   0 0.080
MQGRQ9 26/04/2018 Call 82.000 20.275 20.275 0.000   0 20.275
MQGRR9 26/04/2018 Put 82.000 0.090 0.090 0.110 50 50 0.090
MQGRS9 26/04/2018 Call 82.010 20.270 20.270 0.000   17 20.270
MQGRT9 26/04/2018 Put 82.010 0.090 0.090 0.000   0 0.090
MQGRU9 26/04/2018 Call 83.000 19.300 19.300 0.000   0 19.300
MQGRV9 26/04/2018 Put 83.000 0.110 0.110 0.000   0 0.110
MQGRW9 26/04/2018 Call 83.010 19.290 19.290 0.000   0 19.290
MQGRX9 26/04/2018 Put 83.010 0.110 0.110 0.110 270 270 0.110
MQGRY9 26/04/2018 Call 84.000 18.330 18.330 0.000   0 18.330
MQGRZ9 26/04/2018 Put 84.000 0.125 0.125 0.095 200 200 0.125
MQGS39 26/04/2018 Call 84.010 18.320 18.320 0.000   90 18.320
MQGS49 26/04/2018 Put 84.010 0.125 0.125 0.100 450 450 0.125
MQGS59 26/04/2018 Call 85.000 17.370 17.370 0.000   0 17.370
MQGS69 26/04/2018 Put 85.000 0.150 0.150 0.000   0 0.150
MQGSB9 26/04/2018 Call 85.010 17.360 17.360 0.000   0 17.360
MQGSC9 26/04/2018 Put 85.010 0.150 0.150 0.000   0 0.150
MQGVL8 26/04/2018 Call 87.000 15.460 15.460 0.000   0 15.460
MQGVM8 26/04/2018 Put 87.000 0.210 0.210 0.000   0 0.210
MQGUZ9 26/04/2018 Call 87.010 15.450 15.450 0.000   0 15.450
MQGV19 26/04/2018 Put 87.010 0.210 0.210 0.000   0 0.210
MQGVJ8 26/04/2018 Call 88.000 14.520 14.520 0.000   0 14.520
MQGVK8 26/04/2018 Put 88.000 0.250 0.250 0.000   10 0.250
MQGV29 26/04/2018 Call 88.010 14.510 14.510 0.000   0 14.510
MQGV39 26/04/2018 Put 88.010 0.250 0.250 0.000   150 0.250
MQGVB8 26/04/2018 Call 89.000 13.580 13.580 0.000   0 13.580
MQGVC8 26/04/2018 Put 89.000 0.295 0.295 0.000   40 0.295
MQGV49 26/04/2018 Call 89.010 13.575 13.575 0.000   0 13.575
MQGV59 26/04/2018 Put 89.010 0.295 0.295 0.000   0 0.295
MQGVD8 26/04/2018 Call 90.000 12.650 12.650 0.000   0 12.650
MQGVE8 26/04/2018 Put 90.000 0.350 0.350 0.000   340 0.350
MQGV69 26/04/2018 Call 90.010 12.640 12.640 0.000   190 12.640
MQGV79 26/04/2018 Put 90.010 0.350 0.350 0.000   0 0.350
MQGVZ8 26/04/2018 Call 91.000 11.720 11.720 0.000   0 11.720
MQGW18 26/04/2018 Put 91.000 0.410 0.410 0.000   60 0.410
MQGV89 26/04/2018 Call 91.010 11.715 11.715 0.000   355 11.715
MQGV99 26/04/2018 Put 91.010 0.410 0.410 0.000   0 0.410
MQGVX8 26/04/2018 Call 92.000 10.805 10.805 0.000   10 10.805
MQGVY8 26/04/2018 Put 92.000 0.480 0.480 0.000   70 0.480
MQGDK7 26/04/2018 Call 92.010 10.790 10.790 0.000   0 10.790
MQGDL7 26/04/2018 Put 92.010 0.480 0.480 0.000   0 0.480
MQGVF8 26/04/2018 Call 93.000 9.880 9.880 0.000   52 9.880
MQGVG8 26/04/2018 Put 93.000 0.570 0.570 0.000   47 0.570
MQGDM7 26/04/2018 Call 93.010 9.875 9.875 0.000   0 9.875
MQGDN7 26/04/2018 Put 93.010 0.565 0.565 0.000   0 0.565
MQGVH8 26/04/2018 Call 94.000 8.980 8.980 0.000   0 8.980
MQGVI8 26/04/2018 Put 94.000 0.670 0.670 0.000   391 0.670
MQGII9 26/04/2018 Call 94.010 8.970 8.970 0.000   75 8.970
MQGIJ9 26/04/2018 Put 94.010 0.670 0.670 0.000   685 0.670
MQGVP8 26/04/2018 Call 95.000 8.095 8.095 0.000   72 8.095
MQGVQ8 26/04/2018 Put 95.000 0.795 0.795 0.000   481 0.795
MQGIK9 26/04/2018 Call 95.010 8.085 8.085 0.000   60 8.085
MQGIL9 26/04/2018 Put 95.010 0.790 0.790 0.000   276 0.790
MQGVN8 26/04/2018 Call 96.000 7.230 7.230 0.000   33 7.230
MQGVO8 26/04/2018 Put 96.000 0.945 0.945 1.025 7 152 0.945
MQGVA9 26/04/2018 Call 96.010 7.220 7.220 0.000   12 7.220
MQGVB9 26/04/2018 Put 96.010 0.940 0.940 0.000   0 0.940
MQGV78 26/04/2018 Call 97.000 6.395 6.395 0.000   3 6.395
MQGV88 26/04/2018 Put 97.000 1.125 1.125 0.000   126 1.125
MQGPO9 26/04/2018 Call 97.010 6.385 6.385 0.000   20 6.385
MQGPP9 26/04/2018 Put 97.010 1.120 1.120 0.000   150 1.120
MQGV98 26/04/2018 Call 98.000 5.605 5.605 0.000   73 5.605
MQGVA8 26/04/2018 Put 98.000 1.350 1.350 1.600 27 114 1.350
MQGPQ9 26/04/2018 Call 98.010 5.590 5.590 0.000   17 5.590
MQGPR9 26/04/2018 Put 98.010 1.340 1.340 1.540 30 130 1.340
MQGVT8 26/04/2018 Call 99.000 4.845 4.845 4.100 8 2 4.845
MQGVU8 26/04/2018 Put 99.000 1.610 1.610 0.000   96 1.610
MQGVC9 26/04/2018 Call 99.010 4.840 4.840 0.000   0 4.840
MQGVD9 26/04/2018 Put 99.010 1.610 1.610 0.000   10 1.610
MQGVR8 26/04/2018 Call 100.000 4.155 4.155 0.000   96 4.155
MQGVS8 26/04/2018 Put 100.000 1.940 1.940 1.930 106 339 1.940
MQGVE9 26/04/2018 Call 100.010 4.145 4.145 0.000   55 4.145
MQGVF9 26/04/2018 Put 100.010 1.930 1.930 0.000   65 1.930
MQGW28 26/04/2018 Call 102.000 2.925 2.925 0.000   311 2.925
MQGW38 26/04/2018 Put 102.000 2.755 2.755 0.000 4 57 2.755
MQGIM9 26/04/2018 Call 102.010 2.925 2.925 0.000   351 2.925
MQGIN9 26/04/2018 Put 102.010 2.745 2.745 0.000   355 2.745
MQGY18 26/04/2018 Call 104.000 1.965 1.965 1.800 40 232 1.965
MQGY28 26/04/2018 Put 104.000 3.850 3.850 0.000 4 35 3.850
MQGIO9 26/04/2018 Call 104.010 1.955 1.955 0.000   211 1.955
MQGIP9 26/04/2018 Put 104.010 3.820 3.820 0.000   30 3.820
MQGY38 26/04/2018 Call 106.000 1.235 1.235 0.000   63 1.235
MQGY48 26/04/2018 Put 106.000 5.190 5.190 5.550 15 20 5.190
MQGIQ9 26/04/2018 Call 106.010 1.235 1.235 0.000   270 1.235
MQGIR9 26/04/2018 Put 106.010 5.150 5.150 0.000   0 5.150
MQGXY8 26/04/2018 Call 108.000 0.745 0.745 0.000   114 0.745
MQGXZ8 26/04/2018 Put 108.000 6.755 6.755 0.000   0 6.755
MQGY58 26/04/2018 Call 110.000 0.420 0.420 0.000   452 0.420
MQGY68 26/04/2018 Put 110.000 8.500 8.500 0.000   20 8.500
MQGBI9 26/04/2018 Call 112.000 0.235 0.235 0.000   51 0.235
MQGBJ9 26/04/2018 Put 112.000 10.360 10.360 0.000   150 10.360
MQGI79 26/04/2018 Call 114.000 0.125 0.125 0.000   58 0.125
MQGI89 26/04/2018 Put 114.000 12.280 12.280 0.000   0 12.280
MQGSH9 26/04/2018 Call 116.000 0.065 0.065 0.000   30 0.065
MQGSI9 26/04/2018 Put 116.000 14.220 14.220 0.000   0 14.220
MQGW39 26/04/2018 Call 118.000 0.030 0.030 0.000   0 0.030
MQGW49 26/04/2018 Put 118.000 16.170 16.170 0.000   0 16.170
MQGZ59 26/04/2018 Call 120.000 0.015 0.015 0.000   0 0.015
MQGZ89 26/04/2018 Put 120.000 18.095 18.095 0.000   0 18.095
MQGFY7 24/05/2018 Call 0.010 99.450 99.450 0.000   0 99.450
MQGZN9 24/05/2018 Call 77.000 25.300 25.300 0.000   0 25.300
MQGZO9 24/05/2018 Put 77.000 0.200 0.200 0.225 90 180 0.200
MQGZP9 24/05/2018 Call 77.010 22.495 22.495 0.000   0 22.495
MQGZQ9 24/05/2018 Put 77.010 0.200 0.200 0.000   0 0.200
MQGZR9 24/05/2018 Call 78.000 24.305 24.305 0.000   0 24.305
MQGB67 24/05/2018 Put 78.000 0.225 0.225 0.000   50 0.225
MQGB77 24/05/2018 Call 78.010 21.505 21.505 0.000   0 21.505
MQGB87 24/05/2018 Put 78.010 0.225 0.225 0.000   0 0.225
MQGB97 24/05/2018 Call 79.000 23.315 23.315 0.000   0 23.315
MQGBF7 24/05/2018 Put 79.000 0.250 0.250 0.000   50 0.250
MQGBG7 24/05/2018 Call 79.010 20.535 20.535 0.000   0 20.535
MQGBH7 24/05/2018 Put 79.010 0.250 0.250 0.000   0 0.250
MQGBI7 24/05/2018 Call 80.000 22.335 22.335 0.000   0 22.335
MQGBJ7 24/05/2018 Put 80.000 0.280 0.280 0.000   0 0.280
MQGBK7 24/05/2018 Call 80.010 19.575 19.575 0.000   0 19.575
MQGBL7 24/05/2018 Put 80.010 0.280 0.280 0.000   0 0.280
MQGCL7 24/05/2018 Call 82.000 20.370 20.370 0.000   0 20.370
MQGCM7 24/05/2018 Put 82.000 0.345 0.345 0.000   0 0.345
MQGCN7 24/05/2018 Call 82.010 17.665 17.665 0.000   0 17.665
MQGCO7 24/05/2018 Put 82.010 0.345 0.345 0.000   0 0.345
MQGCP7 24/05/2018 Call 83.000 19.395 19.395 0.000   0 19.395
MQGCQ7 24/05/2018 Put 83.000 0.380 0.380 0.000   0 0.380
MQGCR7 24/05/2018 Call 83.010 16.715 16.715 0.000   0 16.715
MQGCS7 24/05/2018 Put 83.010 0.385 0.385 0.000   0 0.385
MQGCT7 24/05/2018 Call 84.000 18.420 18.420 0.000   0 18.420
MQGCU7 24/05/2018 Put 84.000 0.430 0.430 0.000   0 0.430
MQGCV7 24/05/2018 Call 84.010 15.770 15.770 0.000   0 15.770
MQGCW7 24/05/2018 Put 84.010 0.430 0.430 0.000   0 0.430
MQGCX7 24/05/2018 Call 85.000 17.445 17.445 0.000   0 17.445
MQGCY7 24/05/2018 Put 85.000 0.485 0.485 0.000   0 0.485
MQGCZ7 24/05/2018 Call 85.010 14.830 14.830 0.000   0 14.830
MQGD17 24/05/2018 Put 85.010 0.480 0.480 0.000   0 0.480
MQGD27 24/05/2018 Call 86.000 16.485 16.485 0.000   0 16.485
MQGD57 24/05/2018 Put 86.000 0.540 0.540 0.000   0 0.540
MQGD67 24/05/2018 Call 86.010 13.905 13.905 0.000   0 13.905
MQGD77 24/05/2018 Put 86.010 0.540 0.540 0.000   0 0.540
MQGMG9 24/05/2018 Call 89.000 13.630 13.630 0.000   0 13.630
MQGMH9 24/05/2018 Put 89.000 0.805 0.805 0.000   0 0.805
MQGM29 24/05/2018 Call 90.000 12.695 12.695 0.000   0 12.695
MQGM39 24/05/2018 Put 90.000 0.940 0.940 0.000   93 0.940
MQGLE9 24/05/2018 Call 91.000 11.780 11.780 0.000   0 11.780
MQGLF9 24/05/2018 Put 91.000 1.080 1.080 1.150 10 10 1.080
MQGK59 24/05/2018 Call 92.000 10.870 10.870 0.000   0 10.870
MQGK69 24/05/2018 Put 92.000 1.270 1.270 0.000   120 1.270
MQGJT9 24/05/2018 Call 93.000 9.995 9.995 0.000   0 9.995
MQGJU9 24/05/2018 Put 93.000 1.470 1.470 0.000   1 1.470
MQGJR9 24/05/2018 Call 94.000 9.125 9.125 0.000   0 9.125
MQGJS9 24/05/2018 Put 94.000 1.715 1.715 1.950 10 37 1.715
MQGJN9 24/05/2018 Call 95.000 8.290 8.290 0.000   231 8.290
MQGJQ9 24/05/2018 Put 95.000 1.975 1.975 0.000   62 1.975
MQGPS9 24/05/2018 Call 95.010 6.355 6.355 0.000   0 6.355
MQGPT9 24/05/2018 Put 95.010 1.970 1.970 0.000   0 1.970
MQGJL9 24/05/2018 Call 96.000 7.470 7.470 0.000   0 7.470
MQGJM9 24/05/2018 Put 96.000 2.285 2.285 0.000   43 2.285
MQGPU9 24/05/2018 Call 96.010 5.655 5.655 0.000   10 5.655
MQGPV9 24/05/2018 Put 96.010 2.270 2.270 0.000   2 2.270
MQGJF9 24/05/2018 Call 97.000 6.700 6.700 0.000   0 6.700
MQGJG9 24/05/2018 Put 97.000 2.610 2.610 0.000   0 2.610
MQGQ79 24/05/2018 Call 97.010 4.990 4.990 0.000   38 4.990
MQGQ89 24/05/2018 Put 97.010 2.605 2.605 0.000   10 2.605
MQGJH9 24/05/2018 Call 98.000 5.945 5.945 0.000   15 5.945
MQGJI9 24/05/2018 Put 98.000 2.995 2.995 0.000   54 2.995
MQGVG9 24/05/2018 Call 98.010 4.365 4.365 0.000   0 4.365
MQGVH9 24/05/2018 Put 98.010 2.975 2.975 0.000   26 2.975
MQGJ99 24/05/2018 Call 99.000 5.245 5.245 0.000   0 5.245
MQGJA9 24/05/2018 Put 99.000 3.395 3.395 3.740 9 29 3.395
MQGVI9 24/05/2018 Call 99.010 3.790 3.790 0.000   0 3.790
MQGVJ9 24/05/2018 Put 99.010 3.395 3.395 3.450 8 43 3.395
MQGJB9 24/05/2018 Call 100.000 4.575 4.575 0.000   159 4.575
MQGJC9 24/05/2018 Put 100.000 3.875 3.875 0.000   30 3.875
MQGVK9 24/05/2018 Call 100.010 3.255 3.255 0.000   0 3.255
MQGVL9 24/05/2018 Put 100.010 3.855 3.855 0.000   114 3.855
MQGIS9 24/05/2018 Call 102.000 3.390 3.390 0.000   65 3.390
MQGIT9 24/05/2018 Put 102.000 4.945 4.945 0.000   0 4.945
MQGBT7 24/05/2018 Call 102.010 2.330 2.330 0.000   20 2.330
MQGBU7 24/05/2018 Put 102.010 4.925 4.925 0.000 50 65 4.925
MQGIY9 24/05/2018 Call 104.000 2.415 2.415 0.000 75 75 2.415
MQGJ69 24/05/2018 Put 104.000 6.210 6.210 0.000   0 6.210
MQGBM7 24/05/2018 Call 104.010 1.605 1.605 0.000   85 1.605
MQGBO7 24/05/2018 Put 104.010 6.190 6.190 0.000   0 6.190
MQGJ79 24/05/2018 Call 106.000 1.650 1.650 0.000   450 1.650
MQGJ89 24/05/2018 Put 106.000 7.655 7.655 0.000   0 7.655
MQGBP7 24/05/2018 Call 106.010 1.065 1.065 0.000   50 1.065
MQGBQ7 24/05/2018 Put 106.010 7.640 7.640 0.000 50 50 7.640
MQGJX9 24/05/2018 Call 108.000 1.090 1.090 0.000   147 1.090
MQGJY9 24/05/2018 Put 108.000 9.275 9.275 0.000   0 9.275
MQGJV9 24/05/2018 Call 110.000 0.700 0.700 0.000   50 0.700
MQGJW9 24/05/2018 Put 110.000 11.020 11.020 0.000   0 11.020
MQGJJ9 24/05/2018 Call 112.000 0.445 0.445 0.000   0 0.445
MQGJK9 24/05/2018 Put 112.000 12.860 12.860 0.000   0 12.860
MQGJD9 24/05/2018 Call 114.000 0.285 0.285 0.000   0 0.285
MQGJE9 24/05/2018 Put 114.000 14.765 14.765 0.000   0 14.765
MQGSJ9 24/05/2018 Call 116.000 0.180 0.180 0.000   0 0.180
MQGSK9 24/05/2018 Put 116.000 16.710 16.710 0.000   0 16.710
MQGW59 24/05/2018 Call 118.000 0.115 0.115 0.000   0 0.115
MQGW69 24/05/2018 Put 118.000 18.675 18.675 0.000   0 18.675
MQGZ99 24/05/2018 Call 120.000 0.070 0.070 0.000   150 0.070
MQGZA9 24/05/2018 Put 120.000 20.640 20.640 0.000   0 20.640
MQGXS7 28/06/2018 Call 0.010 99.640 99.640 0.000   0 99.640
MQGS19 28/06/2018 Call 35.000 67.105 67.105 0.000   0 67.105
MQGS29 28/06/2018 Put 35.000 0.000 0.000 0.000   42 0.000
MQGNP9 28/06/2018 Call 49.000 53.165 53.165 0.000   5 53.165
MQGNQ9 28/06/2018 Put 49.000 0.001 0.001 0.000   0 0.001
MQGNR9 28/06/2018 Call 49.010 50.365 50.365 0.000   171 50.365
MQGNS9 28/06/2018 Put 49.010 0.001 0.001 0.000   0 0.001
MQGIU9 28/06/2018 Call 50.000 52.165 52.165 0.000   0 52.165
MQGIV9 28/06/2018 Put 50.000 0.001 0.001 0.000   50 0.001
MQGMS9 28/06/2018 Call 50.010 49.375 49.375 0.000   0 49.375
MQGMT9 28/06/2018 Put 50.010 0.001 0.001 0.000   0 0.001
MQGF89 28/06/2018 Call 52.000 50.175 50.175 0.000   0 50.175
MQGF99 28/06/2018 Put 52.000 0.002 0.002 0.000   0 0.002
MQGFF9 28/06/2018 Call 54.000 48.185 48.185 0.000   0 48.185
MQGFO9 28/06/2018 Put 54.000 0.004 0.004 0.000   0 0.004
MQGZT8 28/06/2018 Call 56.000 46.195 46.195 0.000   0 46.195
MQGZU8 28/06/2018 Put 56.000 0.008 0.008 0.000   0 0.008
MQGZV8 28/06/2018 Call 58.000 44.200 44.200 0.000   0 44.200
MQGZW8 28/06/2018 Put 58.000 0.015 0.015 0.000   0 0.015
MQGYD8 28/06/2018 Call 60.000 42.210 42.210 0.000   0 42.210
MQGYE8 28/06/2018 Put 60.000 0.025 0.025 0.000   50 0.025
MQGNZ9 28/06/2018 Call 60.010 39.455 39.455 0.000   6 39.455
MQGP19 28/06/2018 Put 60.010 0.025 0.025 0.000   0 0.025
MQGPP7 28/06/2018 Call 62.000 40.215 40.215 0.000   0 40.215
MQGPQ7 28/06/2018 Put 62.000 0.040 0.040 0.000   50 0.040
MQGPL7 28/06/2018 Call 64.000 38.220 38.220 0.000   0 38.220
MQGPO7 28/06/2018 Put 64.000 0.060 0.060 0.000   0 0.060
MQGN99 28/06/2018 Call 64.010 35.460 35.460 0.000   0 35.460
MQGNK9 28/06/2018 Put 64.010 0.060 0.060 0.000   0 0.060
MQGLL7 28/06/2018 Call 66.000 36.230 36.230 0.000   0 36.230
MQGLX7 28/06/2018 Put 66.000 0.085 0.085 0.000   0 0.085
MQGLJ7 28/06/2018 Call 68.000 34.235 34.235 0.000   0 34.235
MQGLK7 28/06/2018 Put 68.000 0.115 0.115 0.000   0 0.115
MQGIR7 28/06/2018 Call 70.000 32.245 32.245 0.000   0 32.245
MQGIS7 28/06/2018 Put 70.000 0.155 0.155 0.000   500 0.155
MQGXO9 28/06/2018 Call 72.000 30.255 30.255 0.000   0 30.255
MQGXP9 28/06/2018 Put 72.000 0.190 0.190 0.000   0 0.190
MQGBV7 28/06/2018 Call 72.010 27.510 27.510 0.000   0 27.510
MQGBW7 28/06/2018 Put 72.010 0.195 0.195 0.000   0 0.195
MQGXI9 28/06/2018 Call 74.000 28.260 28.260 0.000   0 28.260
MQGXJ9 28/06/2018 Put 74.000 0.245 0.245 0.000   0 0.245
MQGJR8 28/06/2018 Call 74.010 25.545 25.545 0.000   10 25.545
MQGJS8 28/06/2018 Put 74.010 0.245 0.245 0.000   290 0.245
MQGJT8 28/06/2018 Call 75.000 27.270 27.270 0.000   0 27.270
MQGJU8 28/06/2018 Put 75.000 0.270 0.270 0.000   0 0.270
MQGJV8 28/06/2018 Call 75.010 24.565 24.565 0.000   5 24.565
MQGJW8 28/06/2018 Put 75.010 0.270 0.270 0.000   0 0.270
MQGX69 28/06/2018 Call 76.000 26.275 26.275 0.000   0 26.275
MQGX79 28/06/2018 Put 76.000 0.295 0.295 0.000   50 0.295
MQGKG8 28/06/2018 Call 77.000 25.285 25.285 0.000   0 25.285
MQGKH8 28/06/2018 Put 77.000 0.330 0.330 0.000   0 0.330
MQGX89 28/06/2018 Call 78.000 24.295 24.295 0.000   0 24.295
MQGX99 28/06/2018 Put 78.000 0.365 0.365 0.000   5 0.365
MQGM58 28/06/2018 Call 78.010 21.690 21.690 0.000   10 21.690
MQGM68 28/06/2018 Put 78.010 0.360 0.360 0.000   0 0.360
MQGYH7 28/06/2018 Call 79.000 23.310 23.310 0.000   0 23.310
MQGYI7 28/06/2018 Put 79.000 0.395 0.395 0.000   0 0.395
MQGM78 28/06/2018 Call 79.010 20.750 20.750 0.000   0 20.750
MQGM88 28/06/2018 Put 79.010 0.395 0.395 0.000   0 0.395
MQGX29 28/06/2018 Call 80.000 22.330 22.330 0.000   0 22.330
MQGX39 28/06/2018 Put 80.000 0.430 0.430 0.000   309 0.430
MQGLP8 28/06/2018 Call 80.010 19.815 19.815 0.000   0 19.815
MQGLQ8 28/06/2018 Put 80.010 0.435 0.435 0.000   3 0.435
MQGY17 28/06/2018 Call 81.000 21.350 21.350 0.000   0 21.350
MQGY27 28/06/2018 Put 81.000 0.480 0.480 0.000   0 0.480
MQGLR8 28/06/2018 Call 81.010 18.890 18.890 0.000   330 18.890
MQGLS8 28/06/2018 Put 81.010 0.475 0.475 0.000   0 0.475
MQGWZ9 28/06/2018 Call 82.000 20.375 20.375 0.000   0 20.375
MQGX19 28/06/2018 Put 82.000 0.530 0.530 0.000   51 0.530
MQGWM7 28/06/2018 Call 83.000 19.405 19.405 0.000   0 19.405
MQGWN7 28/06/2018 Put 83.000 0.580 0.580 0.000   37 0.580
MQGWV9 28/06/2018 Call 84.000 18.435 18.435 0.000   0 18.435
MQGWW9 28/06/2018 Put 84.000 0.635 0.635 0.000   0 0.635
MQGWK7 28/06/2018 Call 85.000 17.470 17.470 0.000   0 17.470
MQGWL7 28/06/2018 Put 85.000 0.715 0.715 0.000   20 0.715
MQGYB7 28/06/2018 Call 85.010 15.225 15.225 0.000   80 15.225
MQGYC7 28/06/2018 Put 85.010 0.710 0.710 0.000   150 0.710
MQGX49 28/06/2018 Call 86.000 16.510 16.510 0.000   0 16.510
MQGX59 28/06/2018 Put 86.000 0.800 0.800 0.000   50 0.800
MQGYD7 28/06/2018 Call 86.010 14.325 14.325 0.000   0 14.325
MQGYE7 28/06/2018 Put 86.010 0.790 0.790 0.000   40 0.790
MQGWG7 28/06/2018 Call 87.000 15.560 15.560 0.000   0 15.560
MQGWH7 28/06/2018 Put 87.000 0.885 0.885 0.000   1,150 0.885
MQGWT9 28/06/2018 Call 88.000 14.615 14.615 0.000   0 14.615
MQGWU9 28/06/2018 Put 88.000 1.005 1.005 0.000   255 1.005
MQGC98 28/06/2018 Call 88.010 12.560 12.560 0.000   42 12.560
MQGCF8 28/06/2018 Put 88.010 0.995 0.995 0.000   25 0.995
MQGWI7 28/06/2018 Call 89.000 13.675 13.675 0.000   0 13.675
MQGWJ7 28/06/2018 Put 89.000 1.130 1.130 0.000   0 1.130
MQGNT9 28/06/2018 Call 89.010 11.700 11.700 0.000   0 11.700
MQGNU9 28/06/2018 Put 89.010 1.120 1.120 0.000   0 1.120
MQGWX9 28/06/2018 Call 90.000 12.755 12.755 0.000   55 12.755
MQGWY9 28/06/2018 Put 90.000 1.270 1.270 0.000   800 1.270
MQGMW9 28/06/2018 Call 90.010 10.855 10.855 0.000   17 10.855
MQGMX9 28/06/2018 Put 90.010 1.265 1.265 0.000   545 1.265
MQGW87 28/06/2018 Call 91.000 11.845 11.845 0.000   66 11.845
MQGW97 28/06/2018 Put 91.000 1.450 1.450 0.000   50 1.450
MQGMY9 28/06/2018 Call 91.010 10.030 10.030 0.000   0 10.030
MQGMZ9 28/06/2018 Put 91.010 1.435 1.435 0.000   5 1.435
MQGXA9 28/06/2018 Call 92.000 10.945 10.945 0.000   296 10.945
MQGXB9 28/06/2018 Put 92.000 1.635 1.635 0.000   55 1.635
MQGYP9 28/06/2018 Call 92.010 9.225 9.225 0.000   0 9.225
MQGYQ9 28/06/2018 Put 92.010 1.620 1.620 0.000   0 1.620
MQGWC7 28/06/2018 Call 93.000 10.075 10.075 0.000   344 10.075
MQGWD7 28/06/2018 Put 93.000 1.855 1.855 0.000   0 1.855
MQGYR9 28/06/2018 Call 93.010 8.445 8.445 0.000   0 8.445
MQGYS9 28/06/2018 Put 93.010 1.840 1.840 0.000   0 1.840
MQGCI7 28/06/2018 Call 94.000 9.210 9.210 0.000   97 9.210
MQGCJ7 28/06/2018 Put 94.000 2.100 2.100 0.000   0 2.100
MQGYT9 28/06/2018 Call 94.010 7.685 7.685 0.000   0 7.685
MQGYU9 28/06/2018 Put 94.010 2.080 2.080 0.000   0 2.080
MQGWA7 28/06/2018 Call 95.000 8.375 8.375 0.000   10 8.375
MQGWB7 28/06/2018 Put 95.000 2.370 2.370 0.000   10 2.370
MQGL58 28/06/2018 Call 95.010 6.950 6.950 0.000   729 6.950
MQGL68 28/06/2018 Put 95.010 2.355 2.355 0.000   26 2.355
MQGZE8 28/06/2018 Call 96.000 7.570 7.570 0.000   36 7.570
MQGZF8 28/06/2018 Put 96.000 2.690 2.690 0.000   50 2.690
MQGWE7 28/06/2018 Call 97.000 6.780 6.780 0.000   8 6.780
MQGWF7 28/06/2018 Put 97.000 3.020 3.020 0.000   50 3.020
MQGS99 28/06/2018 Call 98.000 6.050 6.050 0.000   132 6.050
MQGSA9 28/06/2018 Put 98.000 3.420 3.420 0.000   20 3.420
MQGR88 28/06/2018 Call 99.000 5.340 5.340 0.000   89 5.340
MQGR98 28/06/2018 Put 99.000 3.825 3.825 0.000   8 3.825
MQGZS9 28/06/2018 Call 100.000 4.705 4.705 0.000   272 4.705
MQGZT9 28/06/2018 Put 100.000 4.310 4.310 0.000   639 4.310
MQGP69 28/06/2018 Call 100.010 3.835 3.835 0.000   3 3.835
MQGP79 28/06/2018 Put 100.010 4.255 4.255 0.000   0 4.255
MQGUC8 28/06/2018 Call 102.000 3.555 3.555 0.000   1,745 3.555
MQGUD8 28/06/2018 Put 102.000 5.375 5.375 0.000   1,100 5.375
MQGP89 28/06/2018 Call 102.010 2.900 2.900 0.000   17 2.900
MQGP99 28/06/2018 Put 102.010 5.305 5.305 0.000   0 5.305
MQGE37 28/06/2018 Call 104.000 2.610 2.610 0.000   890 2.610
MQGE47 28/06/2018 Put 104.000 6.610 6.610 0.000 20 40 6.610
MQGPK9 28/06/2018 Call 104.010 2.140 2.140 0.000   600 2.140
MQGPL9 28/06/2018 Put 104.010 6.525 6.525 0.000   0 6.525
MQGY98 28/06/2018 Call 106.000 1.855 1.855 0.000   869 1.855
MQGYA8 28/06/2018 Put 106.000 8.005 8.005 0.000   0 8.005
MQGBR7 28/06/2018 Call 106.010 1.540 1.540 1.300 29 46 1.540
MQGBS7 28/06/2018 Put 106.010 7.905 7.905 0.000   0 7.905
MQGYB8 28/06/2018 Call 108.000 1.280 1.280 0.000   128 1.280
MQGYC8 28/06/2018 Put 108.000 9.550 9.550 0.000   31 9.550
MQGY78 28/06/2018 Call 110.000 0.860 0.860 0.000   20 0.860
MQGY88 28/06/2018 Put 110.000 11.215 11.215 0.000   78 11.215
MQGBK9 28/06/2018 Call 112.000 0.565 0.565 0.000   330 0.565
MQGBL9 28/06/2018 Put 112.000 12.985 12.985 0.000   40 12.985
MQGI99 28/06/2018 Call 114.000 0.370 0.370 0.000   4 0.370
MQGIF9 28/06/2018 Put 114.000 14.825 14.825 0.000   0 14.825
MQGSN9 28/06/2018 Call 116.000 0.240 0.240 0.000   0 0.240
MQGSO9 28/06/2018 Put 116.000 16.715 16.715 0.000   0 16.715
MQGW79 28/06/2018 Call 118.000 0.155 0.155 0.000   0 0.155
MQGW89 28/06/2018 Put 118.000 18.625 18.625 0.000   0 18.625
MQGZB9 28/06/2018 Call 120.000 0.100 0.100 0.000   0 0.100
MQGZC9 28/06/2018 Put 120.000 20.530 20.530 0.000   0 20.530
MQGC87 26/07/2018 Call 91.000 11.945 11.945 0.000   0 11.945
MQGC97 26/07/2018 Put 91.000 1.720 1.720 0.000   0 1.720
MQGCF7 26/07/2018 Call 92.000 11.075 11.075 0.000   0 11.075
MQGCG7 26/07/2018 Put 92.000 1.915 1.915 0.000   0 1.915
MQGC67 26/07/2018 Call 93.000 10.205 10.205 0.000   0 10.205
MQGC77 26/07/2018 Put 93.000 2.160 2.160 0.000   0 2.160
MQGC47 26/07/2018 Call 94.000 9.365 9.365 0.000   0 9.365
MQGC57 26/07/2018 Put 94.000 2.410 2.410 0.000   0 2.410
MQGY29 26/07/2018 Call 95.000 8.555 8.555 0.000   0 8.555
MQGY39 26/07/2018 Put 95.000 2.710 2.710 0.000   0 2.710
MQGY49 26/07/2018 Call 96.000 7.770 7.770 0.000   0 7.770
MQGY59 26/07/2018 Put 96.000 3.030 3.030 0.000   0 3.030
MQGYA9 26/07/2018 Call 97.000 7.025 7.025 0.000   0 7.025
MQGYB9 26/07/2018 Put 97.000 3.370 3.370 0.000   19 3.370
MQGYC9 26/07/2018 Call 98.000 6.310 6.310 0.000   2 6.310
MQGYD9 26/07/2018 Put 98.000 3.770 3.770 0.000   51 3.770
MQGWB9 26/07/2018 Call 99.000 5.635 5.635 0.000   2 5.635
MQGWC9 26/07/2018 Put 99.000 4.175 4.175 0.000   9 4.175
MQGWD9 26/07/2018 Call 100.000 5.010 5.010 0.000   0 5.010
MQGWE9 26/07/2018 Put 100.000 4.660 4.660 0.000   21 4.660
MQGWM9 26/07/2018 Call 102.000 3.875 3.875 0.000   0 3.875
MQGWN9 26/07/2018 Put 102.000 5.705 5.705 0.000   50 5.705
MQGYE9 26/07/2018 Call 104.000 2.920 2.920 0.000   0 2.920
MQGYF9 26/07/2018 Put 104.000 6.905 6.905 0.000   0 6.905
MQGD87 26/07/2018 Call 104.010 2.605 2.605 0.000   160 2.605
MQGD97 26/07/2018 Put 104.010 6.795 6.795 0.000   0 6.795
MQGYG9 26/07/2018 Call 106.000 2.145 2.145 0.000   0 2.145
MQGYH9 26/07/2018 Put 106.000 8.255 8.255 0.000   0 8.255
MQGYI9 26/07/2018 Call 108.000 1.535 1.535 1.300 50 50 1.535
MQGYJ9 26/07/2018 Put 108.000 9.745 9.745 0.000   0 9.745
MQGY69 26/07/2018 Call 110.000 1.080 1.080 0.000   0 1.080
MQGY79 26/07/2018 Put 110.000 11.365 11.365 0.000   0 11.365
MQGY89 26/07/2018 Call 112.000 0.745 0.745 0.000   0 0.745
MQGY99 26/07/2018 Put 112.000 13.095 13.095 0.000   0 13.095
MQGWF9 26/07/2018 Call 114.000 0.520 0.520 0.000   0 0.520
MQGWG9 26/07/2018 Put 114.000 14.905 14.905 0.000   0 14.905
MQGXZ9 26/07/2018 Call 116.000 0.360 0.360 0.000   0 0.360
MQGY19 26/07/2018 Put 116.000 16.765 16.765 0.000   0 16.765
MQGW99 26/07/2018 Call 118.000 0.260 0.260 0.000   0 0.260
MQGWA9 26/07/2018 Put 118.000 18.655 18.655 0.000   0 18.655
MQGZD9 26/07/2018 Call 120.000 0.190 0.190 0.000   0 0.190
MQGZE9 26/07/2018 Put 120.000 20.535 20.535 0.000   0 20.535
MQGFK7 30/08/2018 Call 94.000 9.660 9.660 0.000   0 9.660
MQGFL7 30/08/2018 Put 94.000 2.820 2.820 0.000   0 2.820
MQGF37 30/08/2018 Call 95.000 8.830 8.830 0.000   0 8.830
MQGF47 30/08/2018 Put 95.000 3.170 3.170 0.000   0 3.170
MQGF57 30/08/2018 Call 96.000 8.050 8.050 0.000   0 8.050
MQGF67 30/08/2018 Put 96.000 3.520 3.520 0.000   0 3.520
MQGF97 30/08/2018 Call 97.000 7.345 7.345 0.000   0 7.345
MQGFF7 30/08/2018 Put 97.000 3.895 3.895 0.000   0 3.895
MQGFG7 30/08/2018 Call 98.000 6.660 6.660 0.000   0 6.660
MQGFH7 30/08/2018 Put 98.000 4.285 4.285 0.000   0 4.285
MQGFS7 30/08/2018 Call 99.000 5.995 5.995 0.000   0 5.995
MQGFT7 30/08/2018 Put 99.000 4.690 4.690 0.000   0 4.690
MQGFU7 30/08/2018 Call 100.000 5.405 5.405 0.000   0 5.405
MQGFV7 30/08/2018 Put 100.000 5.170 5.170 0.000   0 5.170
MQGEW7 30/08/2018 Call 102.000 4.295 4.295 0.000   0 4.295
MQGEX7 30/08/2018 Put 102.000 6.205 6.205 0.000   0 6.205
MQGFO7 30/08/2018 Call 104.000 3.345 3.345 0.000   0 3.345
MQGFP7 30/08/2018 Put 104.000 7.375 7.375 0.000   0 7.375
MQGFQ7 30/08/2018 Call 106.000 2.580 2.580 0.000   0 2.580
MQGFR7 30/08/2018 Put 106.000 8.690 8.690 0.000   0 8.690
MQGFM7 30/08/2018 Call 108.000 1.970 1.970 0.000   0 1.970
MQGFN7 30/08/2018 Put 108.000 10.120 10.120 0.000   0 10.120
MQGFI7 30/08/2018 Call 110.000 1.480 1.480 0.000   0 1.480
MQGFJ7 30/08/2018 Put 110.000 11.655 11.655 0.000   0 11.655
MQGF77 30/08/2018 Call 112.000 1.090 1.090 0.000   0 1.090
MQGF87 30/08/2018 Put 112.000 13.290 13.290 0.000   0 13.290
MQGFW7 30/08/2018 Call 114.000 0.780 0.780 0.000   0 0.780
MQGFX7 30/08/2018 Put 114.000 15.045 15.045 0.000   0 15.045
MQGF17 30/08/2018 Call 116.000 0.560 0.560 0.000   0 0.560
MQGF27 30/08/2018 Put 116.000 16.930 16.930 0.000   0 16.930
MQGR38 27/09/2018 Call 0.010 100.155 100.155 0.000   0 100.155
MQGS78 27/09/2018 Call 66.000 36.565 36.565 0.000   0 36.565
MQGSI8 27/09/2018 Put 66.000 0.315 0.315 0.000   0 0.315
MQGSJ8 27/09/2018 Call 68.000 34.580 34.580 0.000   0 34.580
MQGSK8 27/09/2018 Put 68.000 0.370 0.370 0.000   0 0.370
MQGPK8 27/09/2018 Call 70.000 32.600 32.600 0.000   0 32.600
MQGPL8 27/09/2018 Put 70.000 0.445 0.445 0.000   9 0.445
MQGMV8 27/09/2018 Call 72.000 30.630 30.630 0.000   0 30.630
MQGMW8 27/09/2018 Put 72.000 0.525 0.525 0.000   0 0.525
MQGLD8 27/09/2018 Call 74.000 28.660 28.660 0.000   0 28.660
MQGLE8 27/09/2018 Put 74.000 0.605 0.605 0.000   0 0.605
MQGKI8 27/09/2018 Call 76.000 26.695 26.695 0.000   0 26.695
MQGKJ8 27/09/2018 Put 76.000 0.710 0.710 0.000   50 0.710
MQGKK8 27/09/2018 Call 78.000 24.725 24.725 0.000   0 24.725
MQGKL8 27/09/2018 Put 78.000 0.815 0.815 0.000   0 0.815
MQGKM8 27/09/2018 Call 80.000 22.755 22.755 0.000   0 22.755
MQGKN8 27/09/2018 Put 80.000 0.960 0.960 0.000   150 0.960
MQGKO8 27/09/2018 Call 82.000 20.805 20.805 0.000   0 20.805
MQGKP8 27/09/2018 Put 82.000 1.115 1.115 0.000   125 1.115
MQGKQ8 27/09/2018 Call 84.000 18.875 18.875 0.000   0 18.875
MQGKR8 27/09/2018 Put 84.000 1.315 1.315 0.000   112 1.315
MQGPN8 27/09/2018 Call 85.000 17.910 17.910 0.000   20 17.910
MQGPO8 27/09/2018 Put 85.000 1.435 1.435 0.000   50 1.435
MQGKS8 27/09/2018 Call 86.000 16.960 16.960 0.000   10 16.960
MQGKV8 27/09/2018 Put 86.000 1.550 1.550 0.000   323 1.550
MQGPT8 27/09/2018 Call 87.000 16.020 16.020 0.000   0 16.020
MQGPU8 27/09/2018 Put 87.000 1.690 1.690 0.000   104 1.690
MQGKW8 27/09/2018 Call 88.000 15.090 15.090 0.000   0 15.090
MQGKX8 27/09/2018 Put 88.000 1.865 1.865 0.000   0 1.865
MQGPV8 27/09/2018 Call 89.000 14.175 14.175 0.000   0 14.175
MQGPW8 27/09/2018 Put 89.000 2.040 2.040 0.000   50 2.040
MQGKY8 27/09/2018 Call 90.000 13.285 13.285 0.000   24 13.285
MQGKZ8 27/09/2018 Put 90.000 2.225 2.225 0.000   1 2.225
MQGPX8 27/09/2018 Call 91.000 12.425 12.425 0.000   0 12.425
MQGPY8 27/09/2018 Put 91.000 2.460 2.460 0.000   5 2.460
MQGL18 27/09/2018 Call 92.000 11.570 11.570 0.000   0 11.570
MQGL28 27/09/2018 Put 92.000 2.705 2.705 0.000   410 2.705
MQGPP8 27/09/2018 Call 93.000 10.740 10.740 0.000   0 10.740
MQGPQ8 27/09/2018 Put 93.000 2.955 2.955 0.000   60 2.955
MQGWM8 27/09/2018 Call 94.000 9.960 9.960 0.000   1 9.960
MQGWN8 27/09/2018 Put 94.000 3.260 3.260 0.000   17 3.260
MQGRP8 27/09/2018 Call 94.010 9.325 9.325 0.000   129 9.325
MQGRQ8 27/09/2018 Put 94.010 3.205 3.205 0.000   3 3.205
MQGPZ8 27/09/2018 Call 95.000 9.185 9.185 0.000   0 9.185
MQGQ18 27/09/2018 Put 95.000 3.575 3.575 0.000   0 3.575
MQGRR8 27/09/2018 Call 95.010 8.625 8.625 0.000   41 8.625
MQGRS8 27/09/2018 Put 95.010 3.515 3.515 0.000   0 3.515
MQGZG8 27/09/2018 Call 96.000 8.440 8.440 0.000   3 8.440
MQGZH8 27/09/2018 Put 96.000 3.900 3.900 0.000   1 3.900
MQGRU8 27/09/2018 Call 96.010 7.955 7.955 0.000   127 7.955
MQGRV8 27/09/2018 Put 96.010 3.845 3.845 0.000   0 3.845
MQGP58 27/09/2018 Call 97.000 7.750 7.750 0.000   3 7.750
MQGPM8 27/09/2018 Put 97.000 4.285 4.285 0.000   0 4.285
MQGSM8 27/09/2018 Call 97.010 7.315 7.315 0.000   29 7.315
MQGSN8 27/09/2018 Put 97.010 4.210 4.210 0.000   0 4.210
MQGSD9 27/09/2018 Call 98.000 7.075 7.075 0.000   3 7.075
MQGSE9 27/09/2018 Put 98.000 4.685 4.685 0.000   20 4.685
MQGRF8 27/09/2018 Call 99.000 6.420 6.420 0.000   10 6.420
MQGRG8 27/09/2018 Put 99.000 5.095 5.095 0.000   9 5.095
MQGZU9 27/09/2018 Call 100.000 5.845 5.845 0.000   57 5.845
MQGZV9 27/09/2018 Put 100.000 5.580 5.580 0.000   50 5.580
MQGUE8 27/09/2018 Call 102.000 4.735 4.735 3.250 10 268 4.735
MQGUF8 27/09/2018 Put 102.000 6.595 6.595 0.000   200 6.595
MQGUJ9 27/09/2018 Call 102.010 4.565 4.565 5.310 11 231 4.565
MQGUK9 27/09/2018 Put 102.010 6.475 6.475 0.000   1 6.475
MQGE57 27/09/2018 Call 104.000 3.790 3.790 0.000   17 3.790
MQGE67 27/09/2018 Put 104.000 7.765 7.765 0.000   50 7.765
MQGUL9 27/09/2018 Call 104.010 3.685 3.685 0.000   34 3.685
MQGUM9 27/09/2018 Put 104.010 7.600 7.600 0.000   0 7.600
MQGYG8 27/09/2018 Call 106.000 3.000 3.000 0.000   53 3.000
MQGYH8 27/09/2018 Put 106.000 9.065 9.065 0.000   0 9.065
MQGYI8 27/09/2018 Call 108.000 2.330 2.330 0.000   190 2.330
MQGYJ8 27/09/2018 Put 108.000 10.485 10.485 0.000 100 100 10.485
MQGYK8 27/09/2018 Call 110.000 1.775 1.775 0.000   41 1.775
MQGYL8 27/09/2018 Put 110.000 12.025 12.025 0.000   0 12.025
MQGBM9 27/09/2018 Call 112.000 1.340 1.340 0.000   34 1.340
MQGBO9 27/09/2018 Put 112.000 13.690 13.690 0.000   0 13.690
MQGEU7 27/09/2018 Call 112.010 1.335 1.335 0.000   0 1.335
MQGEV7 27/09/2018 Put 112.010 13.345 13.345 13.300 110 110 13.345
MQGIG9 27/09/2018 Call 114.000 1.010 1.010 0.000   0 1.010
MQGIH9 27/09/2018 Put 114.000 15.435 15.435 0.000   0 15.435
MQGST9 27/09/2018 Call 116.000 0.755 0.755 0.000   17 0.755
MQGSU9 27/09/2018 Put 116.000 17.275 17.275 0.000   0 17.275
MQGYK9 27/09/2018 Call 118.000 0.555 0.555 0.000   0 0.555
MQGYL9 27/09/2018 Put 118.000 19.140 19.140 0.000   0 19.140
MQGZF9 27/09/2018 Call 120.000 0.415 0.415 0.000   0 0.415
MQGZG9 27/09/2018 Put 120.000 21.055 21.055 0.000   0 21.055
MQGR89 20/12/2018 Call 0.010 98.410 98.410 0.000   0 98.410
MQGIW9 20/12/2018 Call 50.000 52.360 52.360 0.000   0 52.360
MQGIX9 20/12/2018 Put 50.000 0.135 0.135 0.000   70 0.135
MQGFP9 20/12/2018 Call 52.000 50.390 50.390 0.000   0 50.390
MQGFQ9 20/12/2018 Put 52.000 0.160 0.160 0.000   10 0.160
MQGFR9 20/12/2018 Call 54.000 48.415 48.415 0.000   0 48.415
MQGFS9 20/12/2018 Put 54.000 0.200 0.200 0.000   50 0.200
MQGB19 20/12/2018 Call 56.000 46.450 46.450 0.000   0 46.450
MQGB29 20/12/2018 Put 56.000 0.240 0.240 0.000   0 0.240
MQGZX8 20/12/2018 Call 58.000 44.485 44.485 0.000   0 44.485
MQGZY8 20/12/2018 Put 58.000 0.295 0.295 0.000   0 0.295
MQGYF8 20/12/2018 Call 60.000 42.520 42.520 0.000   0 42.520
MQGYQ8 20/12/2018 Put 60.000 0.360 0.360 0.000   0 0.360
MQGXA8 20/12/2018 Call 62.000 40.545 40.545 0.000   0 40.545
MQGXB8 20/12/2018 Put 62.000 0.420 0.420 0.000   0 0.420
MQGTR8 20/12/2018 Call 64.000 38.570 38.570 0.000   0 38.570
MQGTS8 20/12/2018 Put 64.000 0.510 0.510 0.000   0 0.510
MQGT78 20/12/2018 Call 66.000 36.590 36.590 0.000   0 36.590
MQGT88 20/12/2018 Put 66.000 0.600 0.600 0.000   0 0.600
MQGSU8 20/12/2018 Call 68.000 34.605 34.605 0.000   0 34.605
MQGSV8 20/12/2018 Put 68.000 0.695 0.695 0.000   0 0.695
MQGRL8 20/12/2018 Call 70.000 32.615 32.615 0.000   10 32.615
MQGRM8 20/12/2018 Put 70.000 0.810 0.810 0.000   0 0.810
MQGQS8 20/12/2018 Call 72.000 30.640 30.640 0.000   0 30.640
MQGQT8 20/12/2018 Put 72.000 0.925 0.925 0.000   0 0.925
MQGQW8 20/12/2018 Call 74.000 28.670 28.670 0.000   0 28.670
MQGQX8 20/12/2018 Put 74.000 1.070 1.070 0.000   0 1.070
MQGR18 20/12/2018 Call 76.000 26.705 26.705 0.000   0 26.705
MQGR28 20/12/2018 Put 76.000 1.235 1.235 0.000   0 1.235
MQGQY8 20/12/2018 Call 78.000 24.750 24.750 0.000   0 24.750
MQGQZ8 20/12/2018 Put 78.000 1.410 1.410 0.000   0 1.410
MQGQK8 20/12/2018 Call 80.000 22.805 22.805 0.000   0 22.805
MQGQL8 20/12/2018 Put 80.000 1.640 1.640 0.000   20 1.640
MQGQM8 20/12/2018 Call 82.000 20.890 20.890 0.000   0 20.890
MQGQN8 20/12/2018 Put 82.000 1.880 1.880 0.000   75 1.880
MQGQQ8 20/12/2018 Call 84.000 18.980 18.980 0.000   0 18.980
MQGQR8 20/12/2018 Put 84.000 2.205 2.205 0.000   0 2.205
MQGTG9 20/12/2018 Call 84.010 16.910 16.910 0.000   0 16.910
MQGTH9 20/12/2018 Put 84.010 2.180 2.180 0.000   0 2.180
MQGTI9 20/12/2018 Call 85.000 18.030 18.030 0.000   0 18.030
MQGTJ9 20/12/2018 Put 85.000 2.375 2.375 0.000   0 2.375
MQGTK9 20/12/2018 Call 85.010 16.035 16.035 0.000   0 16.035
MQGTL9 20/12/2018 Put 85.010 2.350 2.350 0.000   0 2.350
MQGQO8 20/12/2018 Call 86.000 17.100 17.100 0.000   0 17.100
MQGQP8 20/12/2018 Put 86.000 2.550 2.550 0.000   50 2.550
MQGTM9 20/12/2018 Call 86.010 15.175 15.175 0.000   0 15.175
MQGTN9 20/12/2018 Put 86.010 2.540 2.540 0.000   0 2.540
MQGTO9 20/12/2018 Call 87.000 16.195 16.195 0.000   0 16.195
MQGTP9 20/12/2018 Put 87.000 2.765 2.765 0.000   0 2.765
MQGTQ9 20/12/2018 Call 87.010 14.335 14.335 0.000   0 14.335
MQGTR9 20/12/2018 Put 87.010 2.740 2.740 0.000   0 2.740
MQGQU8 20/12/2018 Call 88.000 15.300 15.300 0.000   0 15.300
MQGQV8 20/12/2018 Put 88.000 3.000 3.000 0.000   32 3.000
MQGME9 20/12/2018 Call 88.010 13.520 13.520 0.000   0 13.520
MQGMF9 20/12/2018 Put 88.010 2.965 2.965 0.000   2 2.965
MQGRT8 20/12/2018 Call 90.000 13.535 13.535 0.000   0 13.535
MQGRW8 20/12/2018 Put 90.000 3.480 3.480 0.000   34 3.480
MQGCH7 20/12/2018 Call 91.000 12.705 12.705 0.000   0 12.705
MQGCK7 20/12/2018 Put 91.000 3.785 3.785 0.000   0 3.785
MQGJ48 20/12/2018 Call 92.000 11.905 11.905 0.000   6 11.905
MQGJ58 20/12/2018 Put 92.000 4.095 4.095 0.000   0 4.095
MQGBX7 20/12/2018 Call 92.010 10.495 10.495 0.000   0 10.495
MQGBY7 20/12/2018 Put 92.010 4.045 4.045 0.000   0 4.045
MQGQD9 20/12/2018 Call 93.000 11.115 11.115 0.000   0 11.115
MQGQE9 20/12/2018 Put 93.000 4.410 4.410 0.000   0 4.410
MQGBZ7 20/12/2018 Call 93.010 9.810 9.810 0.000   0 9.810
MQGC17 20/12/2018 Put 93.010 4.370 4.370 0.000   0 4.370
MQGWO8 20/12/2018 Call 94.000 10.345 10.345 0.000   43 10.345
MQGWP8 20/12/2018 Put 94.000 4.760 4.760 0.000   10 4.760
MQGC27 20/12/2018 Call 94.010 9.150 9.150 0.000   0 9.150
MQGC37 20/12/2018 Put 94.010 4.720 4.720 0.000   0 4.720
MQGQF9 20/12/2018 Call 95.000 9.635 9.635 0.000   0 9.635
MQGQG9 20/12/2018 Put 95.000 5.150 5.150 0.000   0 5.150
MQGZI8 20/12/2018 Call 96.000 8.945 8.945 0.000   0 8.945
MQGZJ8 20/12/2018 Put 96.000 5.545 5.545 0.000   0 5.545
MQGQH9 20/12/2018 Call 97.000 8.260 8.260 0.000   0 8.260
MQGQI9 20/12/2018 Put 97.000 5.950 5.950 0.000   0 5.950
MQGRG9 20/12/2018 Call 97.010 7.330 7.330 0.000   7 7.330
MQGRH9 20/12/2018 Put 97.010 5.910 5.910 0.000   0 5.910
MQGSL9 20/12/2018 Call 98.000 7.630 7.630 0.000   20 7.630
MQGSM9 20/12/2018 Put 98.000 6.425 6.425 0.000   0 6.425
MQGRI9 20/12/2018 Call 98.010 6.775 6.775 0.000   7 6.775
MQGRJ9 20/12/2018 Put 98.010 6.360 6.360 0.000   0 6.360
MQGQL9 20/12/2018 Call 99.000 7.045 7.045 0.000   0 7.045
MQGQM9 20/12/2018 Put 99.000 6.905 6.905 0.000   0 6.905
MQGUN9 20/12/2018 Call 99.010 6.250 6.250 0.000   0 6.250
MQGUO9 20/12/2018 Put 99.010 6.830 6.830 0.000   0 6.830
MQGZW9 20/12/2018 Call 100.000 6.460 6.460 0.000   157 6.460
MQGZX9 20/12/2018 Put 100.000 7.390 7.390 0.000   193 7.390
MQGUP9 20/12/2018 Call 100.010 5.750 5.750 0.000   6 5.750
MQGUQ9 20/12/2018 Put 100.010 7.330 7.330 0.000   0 7.330
MQGQJ9 20/12/2018 Call 102.000 5.420 5.420 0.000   125 5.420
MQGQK9 20/12/2018 Put 102.000 8.500 8.500 0.000   31 8.500
MQGUR9 20/12/2018 Call 102.010 4.825 4.825 0.000   44 4.825
MQGUS9 20/12/2018 Put 102.010 8.415 8.415 0.000   0 8.415
MQGE77 20/12/2018 Call 104.000 4.475 4.475 0.000   2 4.475
MQGE87 20/12/2018 Put 104.000 9.680 9.680 0.000   0 9.680
MQGQ99 20/12/2018 Call 106.000 3.685 3.685 0.000   5 3.685
MQGQA9 20/12/2018 Put 106.000 10.985 10.985 0.000   0 10.985
MQGYM8 20/12/2018 Call 108.000 2.995 2.995 0.000   7 2.995
MQGYN8 20/12/2018 Put 108.000 12.380 12.380 0.000   50 12.380
MQGQB9 20/12/2018 Call 110.000 2.395 2.395 0.000   0 2.395
MQGQC9 20/12/2018 Put 110.000 13.850 13.850 0.000   0 13.850
MQGYR8 20/12/2018 Call 112.000 1.915 1.915 0.000   2 1.915
MQGYS8 20/12/2018 Put 112.000 15.435 15.435 0.000   0 15.435
MQGQN9 20/12/2018 Call 114.000 1.510 1.510 0.000   0 1.510
MQGQO9 20/12/2018 Put 114.000 17.070 17.070 0.000   0 17.070
MQGBT9 20/12/2018 Call 116.000 1.175 1.175 0.000   0 1.175
MQGBU9 20/12/2018 Put 116.000 18.810 18.810 0.000   0 18.810
MQGYM9 20/12/2018 Call 118.000 0.925 0.925 0.000   0 0.925
MQGYN9 20/12/2018 Put 118.000 20.585 20.585 0.000   0 20.585
MQGZH9 20/12/2018 Call 120.000 0.710 0.710 0.000   0 0.710
MQGZI9 20/12/2018 Put 120.000 22.460 22.460 0.000   0 22.460
MQGLL8 28/03/2019 Call 74.000 28.480 28.480 0.000   0 28.480
MQGLM8 28/03/2019 Put 74.000 1.190 1.190 0.000   0 1.190
MQGZ97 28/03/2019 Call 76.000 26.530 26.530 0.000   0 26.530
MQGZA7 28/03/2019 Put 76.000 1.435 1.435 0.000   0 1.435
MQGZ69 28/03/2019 Call 78.000 24.585 24.585 0.000   0 24.585
MQGZ79 28/03/2019 Put 78.000 1.715 1.715 0.000   0 1.715
MQGYZ9 28/03/2019 Call 80.000 22.670 22.670 0.000   0 22.670
MQGZ19 28/03/2019 Put 80.000 1.985 1.985 0.000   0 1.985
MQGXT9 28/03/2019 Call 82.000 20.785 20.785 0.000   0 20.785
MQGXU9 28/03/2019 Put 82.000 2.320 2.320 0.000   0 2.320
MQGXC9 28/03/2019 Call 84.000 18.925 18.925 0.000   0 18.925
MQGXD9 28/03/2019 Put 84.000 2.685 2.685 0.000   0 2.685
MQGXR9 28/03/2019 Call 86.000 17.150 17.150 0.000   0 17.150
MQGXS9 28/03/2019 Put 86.000 3.110 3.110 0.000   0 3.110
MQGXL9 28/03/2019 Call 88.000 15.415 15.415 0.000   0 15.415
MQGXM9 28/03/2019 Put 88.000 3.590 3.590 0.000   0 3.590
MQGXH9 28/03/2019 Call 90.000 13.790 13.790 0.000   0 13.790
MQGXK9 28/03/2019 Put 90.000 4.135 4.135 0.000   0 4.135
MQGXN9 28/03/2019 Call 92.000 12.235 12.235 0.000   0 12.235
MQGXQ9 28/03/2019 Put 92.000 4.760 4.760 0.000   0 4.760
MQGWR9 28/03/2019 Call 94.000 10.795 10.795 0.000   0 10.795
MQGWS9 28/03/2019 Put 94.000 5.455 5.455 0.000   0 5.455
MQGXF9 28/03/2019 Call 96.000 9.450 9.450 0.000   2 9.450
MQGXG9 28/03/2019 Put 96.000 6.245 6.245 0.000   0 6.245
MQGXV9 28/03/2019 Call 98.000 8.230 8.230 0.000   0 8.230
MQGXW9 28/03/2019 Put 98.000 7.125 7.125 0.000   0 7.125
MQGZY9 28/03/2019 Call 100.000 7.110 7.110 0.000   1 7.110
MQGB17 28/03/2019 Put 100.000 8.085 8.085 0.000   0 8.085
MQGE97 28/03/2019 Call 104.000 5.210 5.210 0.000   9 5.210
MQGEF7 28/03/2019 Put 104.000 10.285 10.285 0.000   1 10.285
MQGYV8 28/03/2019 Call 108.000 3.715 3.715 0.000   2 3.715
MQGYW8 28/03/2019 Put 108.000 12.845 12.845 0.000   0 12.845
MQGYT8 28/03/2019 Call 112.000 2.610 2.610 0.000   0 2.610
MQGYU8 28/03/2019 Put 112.000 15.755 15.755 0.000   0 15.755
MQGBV9 28/03/2019 Call 116.000 1.810 1.810 0.000   0 1.810
MQGBW9 28/03/2019 Put 116.000 18.980 18.980 0.000   0 18.980
MQGTS9 28/03/2019 Call 120.000 1.255 1.255 0.000   0 1.255
MQGTT9 28/03/2019 Put 120.000 22.465 22.465 0.000   0 22.465
MQGP67 27/06/2019 Call 58.000 44.330 44.330 0.000   0 44.330
MQGPM7 27/06/2019 Put 58.000 0.300 0.300 0.000   0 0.300
MQGMO7 27/06/2019 Call 60.000 42.335 42.335 0.000   0 42.335
MQGMP7 27/06/2019 Put 60.000 0.400 0.400 0.000   0 0.400
MQGMQ7 27/06/2019 Call 62.000 40.340 40.340 0.000   0 40.340
MQGMR7 27/06/2019 Put 62.000 0.535 0.535 0.000   0 0.535
MQGLT7 27/06/2019 Call 64.000 38.355 38.355 0.000   0 38.355
MQGLU7 27/06/2019 Put 64.000 0.695 0.695 0.000   0 0.695
MQGLW7 27/06/2019 Call 66.000 36.375 36.375 0.000   0 36.375
MQGLY7 27/06/2019 Put 66.000 0.890 0.890 0.000   0 0.890
MQGKY7 27/06/2019 Call 68.000 34.395 34.395 0.000   0 34.395
MQGKZ7 27/06/2019 Put 68.000 1.115 1.115 0.000   0 1.115
MQGKW7 27/06/2019 Call 70.000 32.425 32.425 0.000   8 32.425
MQGKX7 27/06/2019 Put 70.000 1.365 1.365 0.000   0 1.365
MQGKS7 27/06/2019 Call 72.000 30.455 30.455 0.000   0 30.455
MQGKT7 27/06/2019 Put 72.000 1.630 1.630 0.000   0 1.630
MQGKO7 27/06/2019 Call 74.000 28.495 28.495 0.000   0 28.495
MQGKP7 27/06/2019 Put 74.000 1.935 1.935 0.000   0 1.935
MQGKQ7 27/06/2019 Call 76.000 26.555 26.555 0.000   0 26.555
MQGKR7 27/06/2019 Put 76.000 2.230 2.230 0.000   0 2.230
MQGKE7 27/06/2019 Call 78.000 24.630 24.630 0.000   0 24.630
MQGKF7 27/06/2019 Put 78.000 2.600 2.600 0.000   0 2.600
MQGKG7 27/06/2019 Call 80.000 22.715 22.715 0.000   0 22.715
MQGKH7 27/06/2019 Put 80.000 2.965 2.965 0.000   8 2.965
MQGKC7 27/06/2019 Call 82.000 20.835 20.835 0.000   0 20.835
MQGKD7 27/06/2019 Put 82.000 3.395 3.395 0.000   0 3.395
MQGKU7 27/06/2019 Call 84.000 19.020 19.020 0.000   0 19.020
MQGKV7 27/06/2019 Put 84.000 3.865 3.865 0.000   0 3.865
MQGSZ7 27/06/2019 Call 86.000 17.250 17.250 0.000   0 17.250
MQGT17 27/06/2019 Put 86.000 4.380 4.380 0.000   0 4.380
MQGU77 27/06/2019 Call 88.000 15.555 15.555 0.000   0 15.555
MQGU87 27/06/2019 Put 88.000 4.985 4.985 0.000   20 4.985
MQGYN7 27/06/2019 Call 90.000 13.950 13.950 0.000   0 13.950
MQGYO7 27/06/2019 Put 90.000 5.615 5.615 0.000   0 5.615
MQGJ68 27/06/2019 Call 92.000 12.440 12.440 0.000   0 12.440
MQGJ78 27/06/2019 Put 92.000 6.370 6.370 0.000   0 6.370
MQGWQ8 27/06/2019 Call 94.000 11.035 11.035 0.000   0 11.035
MQGWR8 27/06/2019 Put 94.000 7.135 7.135 0.000   0 7.135
MQGZK8 27/06/2019 Call 96.000 9.745 9.745 0.000   0 9.745
MQGZL8 27/06/2019 Put 96.000 8.055 8.055 0.000   0 8.055
MQGSP9 27/06/2019 Call 98.000 8.555 8.555 0.000   0 8.555
MQGSQ9 27/06/2019 Put 98.000 8.985 8.985 0.000   0 8.985
MQGB27 27/06/2019 Call 100.000 7.490 7.490 0.000   4 7.490
MQGB37 27/06/2019 Put 100.000 10.060 10.060 0.000   0 10.060
MQGEG7 27/06/2019 Call 104.000 5.650 5.650 0.000   3 5.650
MQGEH7 27/06/2019 Put 104.000 12.385 12.385 0.000   2 12.385
MQGYX8 27/06/2019 Call 108.000 4.185 4.185 0.000   2 4.185
MQGYZ8 27/06/2019 Put 108.000 15.010 15.010 0.000   0 15.010
MQGZ18 27/06/2019 Call 112.000 3.050 3.050 0.000   0 3.050
MQGZ28 27/06/2019 Put 112.000 17.915 17.915 0.000   0 17.915
MQGBX9 27/06/2019 Call 116.000 2.210 2.210 0.000   0 2.210
MQGBY9 27/06/2019 Put 116.000 21.080 21.080 0.000   0 21.080
MQGTU9 27/06/2019 Call 120.000 1.595 1.595 0.000   0 1.595
MQGTV9 27/06/2019 Put 120.000 24.445 24.445 0.000   0 24.445
MQGQC8 26/09/2019 Call 82.000 20.885 20.885 0.000   0 20.885
MQGQD8 26/09/2019 Put 82.000 3.805 3.805 0.000   0 3.805
MQGQ48 26/09/2019 Call 84.000 19.085 19.085 0.000   0 19.085
MQGQ58 26/09/2019 Put 84.000 4.300 4.300 0.000   0 4.300
MQGQI8 26/09/2019 Call 86.000 17.380 17.380 0.000   0 17.380
MQGQJ8 26/09/2019 Put 86.000 4.870 4.870 0.000   0 4.870
MQGQA8 26/09/2019 Call 88.000 15.730 15.730 0.000   0 15.730
MQGQB8 26/09/2019 Put 88.000 5.475 5.475 0.000   0 5.475
MQGQ88 26/09/2019 Call 90.000 14.195 14.195 0.000   0 14.195
MQGQ98 26/09/2019 Put 90.000 6.135 6.135 0.000   0 6.135
MQGQ68 26/09/2019 Call 92.000 12.760 12.760 0.000   0 12.760
MQGQ78 26/09/2019 Put 92.000 6.890 6.890 0.000   0 6.890
MQGQG8 26/09/2019 Call 94.000 11.395 11.395 0.000   0 11.395
MQGQH8 26/09/2019 Put 94.000 7.665 7.665 0.000   0 7.665
MQGQ28 26/09/2019 Call 96.000 10.180 10.180 0.000   0 10.180
MQGQ38 26/09/2019 Put 96.000 8.585 8.585 0.000   0 8.585
MQGQE8 26/09/2019 Call 98.000 9.020 9.020 0.000   0 9.020
MQGQF8 26/09/2019 Put 98.000 9.515 9.515 0.000   0 9.515
MQGRH8 26/09/2019 Call 100.000 7.995 7.995 0.000   20 7.995
MQGRI8 26/09/2019 Put 100.000 10.570 10.570 0.000   0 10.570
MQGSY8 26/09/2019 Call 104.000 6.170 6.170 0.000   0 6.170
MQGSZ8 26/09/2019 Put 104.000 12.840 12.840 0.000   0 12.840
MQGZ58 26/09/2019 Call 108.000 4.680 4.680 0.000   0 4.680
MQGZ68 26/09/2019 Put 108.000 15.390 15.390 0.000   0 15.390
MQGZ38 26/09/2019 Call 112.000 3.495 3.495 0.000   0 3.495
MQGZ48 26/09/2019 Put 112.000 18.215 18.215 0.000   0 18.215
MQGBZ9 26/09/2019 Call 116.000 2.610 2.610 0.000   0 2.610
MQGC19 26/09/2019 Put 116.000 21.290 21.290 0.000   0 21.290
MQGTW9 26/09/2019 Call 120.000 1.955 1.955 0.000   0 1.955
MQGTX9 26/09/2019 Put 120.000 24.580 24.580 0.000   0 24.580
MQGM99 19/12/2019 Call 74.000 28.520 28.520 0.000   12 28.520
MQGMA9 19/12/2019 Put 74.000 2.955 2.955 0.000   0 2.955
MQGJ49 19/12/2019 Call 76.000 26.590 26.590 0.000   0 26.590
MQGJ59 19/12/2019 Put 76.000 3.320 3.320 0.000   0 3.320
MQGEM9 19/12/2019 Call 78.000 24.670 24.670 0.000   0 24.670
MQGEN9 19/12/2019 Put 78.000 3.745 3.745 0.000   0 3.745
MQGE49 19/12/2019 Call 80.000 22.800 22.800 0.000   0 22.800
MQGE59 19/12/2019 Put 80.000 4.205 4.205 0.000   29 4.205
MQGEF9 19/12/2019 Call 82.000 20.975 20.975 0.000   0 20.975
MQGEG9 19/12/2019 Put 82.000 4.675 4.675 0.000   0 4.675
MQGE29 19/12/2019 Call 84.000 19.185 19.185 0.000   0 19.185
MQGE39 19/12/2019 Put 84.000 5.270 5.270 0.000   0 5.270
MQGDX9 19/12/2019 Call 86.000 17.485 17.485 0.000   30 17.485
MQGDY9 19/12/2019 Put 86.000 5.870 5.870 0.000   0 5.870
MQGEH9 19/12/2019 Call 88.000 15.885 15.885 0.000   0 15.885
MQGEI9 19/12/2019 Put 88.000 6.540 6.540 0.000   29 6.540
MQGE89 19/12/2019 Call 90.000 14.360 14.360 0.000   0 14.360
MQGE99 19/12/2019 Put 90.000 7.280 7.280 0.000   0 7.280
MQGEJ9 19/12/2019 Call 92.000 12.955 12.955 0.000   0 12.955
MQGEK9 19/12/2019 Put 92.000 8.035 8.035 0.000   0 8.035
MQGDZ9 19/12/2019 Call 94.000 11.645 11.645 0.000   0 11.645
MQGE19 19/12/2019 Put 94.000 8.935 8.935 0.000   0 8.935
MQGE69 19/12/2019 Call 96.000 10.440 10.440 0.000   0 10.440
MQGE79 19/12/2019 Put 96.000 9.830 9.830 0.000   2 9.830
MQGSR9 19/12/2019 Call 98.000 9.330 9.330 0.000   0 9.330
MQGSS9 19/12/2019 Put 98.000 10.840 10.840 0.000   0 10.840
MQGB47 19/12/2019 Call 100.000 8.325 8.325 0.000   0 8.325
MQGB57 19/12/2019 Put 100.000 11.890 11.890 0.000   0 11.890
MQGEI7 19/12/2019 Call 104.000 6.550 6.550 0.000   3 6.550
MQGEJ7 19/12/2019 Put 104.000 14.195 14.195 0.000   0 14.195
MQGZ78 19/12/2019 Call 108.000 5.085 5.085 0.000   0 5.085
MQGZ88 19/12/2019 Put 108.000 16.740 16.740 0.000   0 16.740
MQGZ98 19/12/2019 Call 112.000 3.905 3.905 0.000   0 3.905
MQGZM8 19/12/2019 Put 112.000 19.520 19.520 0.000   0 19.520
MQGC29 19/12/2019 Call 116.000 3.010 3.010 0.000   0 3.010
MQGC39 19/12/2019 Put 116.000 22.520 22.520 0.000   52 22.520
MQGTY9 19/12/2019 Call 120.000 2.335 2.335 0.000   0 2.335
MQGTZ9 19/12/2019 Put 120.000 25.735 25.735 0.000   0 25.735
MQGLN8 25/06/2020 Call 74.000 28.550 28.550 0.000   0 28.550
MQGLO8 25/06/2020 Put 74.000 4.135 4.135 0.000   0 4.135
MQGZB7 25/06/2020 Call 76.000 26.635 26.635 0.000   0 26.635
MQGZC7 25/06/2020 Put 76.000 4.605 4.605 0.000   0 4.605
MQGYF7 25/06/2020 Call 78.000 24.750 24.750 0.000   0 24.750
MQGYG7 25/06/2020 Put 78.000 5.080 5.080 0.000   0 5.080
MQGXY7 25/06/2020 Call 80.000 22.885 22.885 0.000   0 22.885
MQGXZ7 25/06/2020 Put 80.000 5.665 5.665 0.000   0 5.665
MQGXG7 25/06/2020 Call 82.000 21.115 21.115 0.000   0 21.115
MQGXH7 25/06/2020 Put 82.000 6.250 6.250 0.000   0 6.250
MQGWO7 25/06/2020 Call 84.000 19.395 19.395 0.000   0 19.395
MQGWP7 25/06/2020 Put 84.000 6.875 6.875 0.000   0 6.875
MQGWQ7 25/06/2020 Call 86.000 17.750 17.750 0.000   0 17.750
MQGWR7 25/06/2020 Put 86.000 7.600 7.600 0.000   0 7.600
MQGWU7 25/06/2020 Call 88.000 16.230 16.230 0.000   0 16.230
MQGXF7 25/06/2020 Put 88.000 8.315 8.315 0.000   0 8.315
MQGWS7 25/06/2020 Call 90.000 14.805 14.805 0.000   0 14.805
MQGWT7 25/06/2020 Put 90.000 9.120 9.120 0.000   0 9.120
MQGXQ7 25/06/2020 Call 92.000 13.480 13.480 0.000   0 13.480
MQGXR7 25/06/2020 Put 92.000 9.985 9.985 0.000   0 9.985
MQGXM7 25/06/2020 Call 94.000 12.245 12.245 0.000   0 12.245
MQGXN7 25/06/2020 Put 94.000 10.860 10.860 0.000   0 10.860
MQGXO7 25/06/2020 Call 96.000 11.120 11.120 0.000   5 11.120
MQGXP7 25/06/2020 Put 96.000 11.865 11.865 0.000   0 11.865
MQGXJ7 25/06/2020 Call 98.000 10.045 10.045 0.000   0 10.045
MQGXL7 25/06/2020 Put 98.000 12.890 12.890 0.000   4 12.890
MQGRJ8 25/06/2020 Call 100.000 9.075 9.075 0.000   0 9.075
MQGRK8 25/06/2020 Put 100.000 13.950 13.950 0.000   0 13.950
MQGT18 25/06/2020 Call 104.000 7.360 7.360 0.000   0 7.360
MQGT28 25/06/2020 Put 104.000 16.295 16.295 0.000   0 16.295
MQGZP8 25/06/2020 Call 108.000 5.915 5.915 0.000   0 5.915
MQGZQ8 25/06/2020 Put 108.000 18.845 18.845 0.000   0 18.845
MQGZN8 25/06/2020 Call 112.000 4.720 4.720 0.000   0 4.720
MQGZO8 25/06/2020 Put 112.000 21.575 21.575 0.000   1 21.575
MQGC49 25/06/2020 Call 116.000 3.765 3.765 0.000   5 3.765
MQGC59 25/06/2020 Put 116.000 24.490 24.490 0.000   10 24.490
MQGU19 25/06/2020 Call 120.000 3.010 3.010 0.000   0 3.010
MQGU29 25/06/2020 Put 120.000 27.590 27.590 0.000   0 27.590
MQGRK9 17/12/2020 Call 90.000 15.195 15.195 0.000   0 15.195
MQGRL9 17/12/2020 Put 90.000 10.530 10.530 0.000   0 10.530
MQGQR9 17/12/2020 Call 92.000 13.950 13.950 0.000   0 13.950
MQGQS9 17/12/2020 Put 92.000 11.385 11.385 0.000   0 11.385
MQGR29 17/12/2020 Call 94.000 12.750 12.750 0.000   0 12.750
MQGR39 17/12/2020 Put 94.000 12.340 12.340 0.000   0 12.340
MQGQX9 17/12/2020 Call 96.000 11.685 11.685 0.000   0 11.685
MQGQY9 17/12/2020 Put 96.000 13.340 13.340 0.000   0 13.340
MQGQZ9 17/12/2020 Call 98.000 10.660 10.660 0.000   0 10.660
MQGR19 17/12/2020 Put 98.000 14.335 14.335 0.000   0 14.335
MQGQP9 17/12/2020 Call 100.000 9.720 9.720 0.000   2 9.720
MQGQQ9 17/12/2020 Put 100.000 15.450 15.450 0.000   0 15.450
MQGR49 17/12/2020 Call 104.000 8.055 8.055 0.000   0 8.055
MQGR59 17/12/2020 Put 104.000 17.725 17.725 0.000   0 17.725
MQGR69 17/12/2020 Call 108.000 6.655 6.655 0.000   0 6.655
MQGR79 17/12/2020 Put 108.000 20.250 20.250 0.000   0 20.250
MQGQV9 17/12/2020 Call 112.000 5.425 5.425 0.000   0 5.425
MQGQW9 17/12/2020 Put 112.000 22.925 22.925 0.000   0 22.925
MQGQT9 17/12/2020 Call 116.000 4.460 4.460 0.000   0 4.460
MQGQU9 17/12/2020 Put 116.000 25.760 25.760 0.000   0 25.760
MQGU39 17/12/2020 Call 120.000 3.685 3.685 0.000   0 3.685
MQGU49 17/12/2020 Put 120.000 28.745 28.745 0.000   0 28.745

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.