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
FMG 1.820 Down -0.090 1.820 1.825 1.810 1.860 1.795 29,924,917 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGN57 30/07/2015 Call 0.010 1.815 1.815 0.000   200 1.815
FMGL27 30/07/2015 Call 1.450 0.405 0.405 0.000   0 0.405
FMGL37 30/07/2015 Put 1.450 0.030 0.030 0.000   200 0.030
FMGI77 30/07/2015 Call 1.500 0.365 0.365 0.000   0 0.365
FMGI87 30/07/2015 Put 1.500 0.040 0.040 0.000   150 0.040
FMGFR7 30/07/2015 Call 1.550 0.330 0.330 0.000   0 0.330
FMGFS7 30/07/2015 Put 1.550 0.055 0.055 0.000   60 0.055
FMGF87 30/07/2015 Call 1.600 0.290 0.290 0.000   0 0.290
FMGF97 30/07/2015 Put 1.600 0.065 0.065 0.000   7,050 0.065
FMGER7 30/07/2015 Call 1.650 0.255 0.255 0.000   0 0.255
FMGES7 30/07/2015 Put 1.650 0.085 0.085 0.000   3,763 0.085
FMGEH7 30/07/2015 Call 1.700 0.220 0.220 0.000   0 0.220
FMGEI7 30/07/2015 Put 1.700 0.100 0.100 0.100 585 1,535 0.100
FMGZ89 30/07/2015 Call 1.750 0.190 0.190 0.000   1,465 0.190
FMGZ99 30/07/2015 Put 1.750 0.120 0.120 0.120 150 2,801 0.120
FMGYQ9 30/07/2015 Call 1.800 0.165 0.165 0.160 90 2,525 0.165
FMGYR9 30/07/2015 Put 1.800 0.140 0.140 0.145 325 14,260 0.140
FMGYS9 30/07/2015 Call 1.850 0.140 0.140 0.000   2,185 0.140
FMGYT9 30/07/2015 Put 1.850 0.165 0.165 0.160 300 6,471 0.165
FMGZ69 30/07/2015 Call 1.900 0.115 0.115 0.120 1,100 2,441 0.115
FMGZ79 30/07/2015 Put 1.900 0.195 0.195 0.180 150 8,293 0.195
FMGZA9 30/07/2015 Call 1.950 0.100 0.100 0.000   900 0.100
FMGZB9 30/07/2015 Put 1.950 0.225 0.225 0.000   5,516 0.225
FMGYE9 30/07/2015 Call 2.000 0.085 0.085 0.085 330 10,917 0.085
FMGYF9 30/07/2015 Put 2.000 0.260 0.260 0.255 700 10,969 0.260
FMGSJ7 30/07/2015 Call 2.010 0.080 0.080 0.000   341 0.080
FMGSI7 30/07/2015 Put 2.010 0.265 0.265 0.270 200 1,562 0.265
FMGZ29 30/07/2015 Call 2.100 0.060 0.060 0.000   2,915 0.060
FMGZ39 30/07/2015 Put 2.100 0.335 0.335 0.000   14,038 0.335
FMGYC9 30/07/2015 Call 2.200 0.040 0.040 0.040 25 6,419 0.040
FMGYD9 30/07/2015 Put 2.200 0.415 0.415 0.405 700 6,051 0.415
FMGQ27 30/07/2015 Call 2.210 0.040 0.040 0.000   1,660 0.040
FMGQ37 30/07/2015 Put 2.210 0.425 0.425 0.000   2,280 0.425
FMGYZ9 30/07/2015 Call 2.300 0.025 0.025 0.000   25,223 0.025
FMGZ19 30/07/2015 Put 2.300 0.505 0.505 0.000   3,608 0.505
FMGVK7 30/07/2015 Call 2.310 0.025 0.025 0.000   120 0.025
FMGVL7 30/07/2015 Put 2.310 0.510 0.510 0.000   0 0.510
FMGYG9 30/07/2015 Call 2.400 0.020 0.020 0.020 400 3,691 0.020
FMGYH9 30/07/2015 Put 2.400 0.595 0.595 0.590 60 4,197 0.595
FMGNO7 30/07/2015 Call 2.410 0.015 0.015 0.000   690 0.015
FMGNP7 30/07/2015 Put 2.410 0.605 0.605 0.000   100 0.605
FMGYW9 30/07/2015 Call 2.500 0.010 0.010 0.000   12,292 0.010
FMGYX9 30/07/2015 Put 2.500 0.695 0.695 0.000   3,208 0.695
FMGNN7 30/07/2015 Call 2.510 0.010 0.010 0.000   800 0.010
FMGNM7 30/07/2015 Put 2.510 0.700 0.700 0.000   1,660 0.700
FMGYI9 30/07/2015 Call 2.600 0.008 0.008 0.000   14,166 0.008
FMGYJ9 30/07/2015 Put 2.600 0.790 0.790 0.000   2,604 0.790
FMGSF7 30/07/2015 Call 2.610 0.007 0.007 0.000   391 0.007
FMGSE7 30/07/2015 Put 2.610 0.800 0.800 0.000   200 0.800
FMGYU9 30/07/2015 Call 2.700 0.005 0.005 0.000   5,598 0.005
FMGYV9 30/07/2015 Put 2.700 0.890 0.890 0.000   9,000 0.890
FMGS67 30/07/2015 Call 2.710 0.005 0.005 0.000   668 0.005
FMGS77 30/07/2015 Put 2.710 0.895 0.895 0.000   1,200 0.895
FMGYK9 30/07/2015 Call 2.800 0.003 0.003 0.000   18,830 0.003
FMGYL9 30/07/2015 Put 2.800 0.985 0.985 0.000   0 0.985
FMGS97 30/07/2015 Call 2.810 0.003 0.003 0.000   0 0.003
FMGS87 30/07/2015 Put 2.810 0.995 0.995 0.000   1,100 0.995
FMGZ49 30/07/2015 Call 2.900 0.002 0.002 0.000   13,099 0.002
FMGZ59 30/07/2015 Put 2.900 1.085 1.085 0.000   1,250 1.085
FMGSA7 30/07/2015 Call 2.910 0.002 0.002 0.000   0 0.002
FMGSB7 30/07/2015 Put 2.910 1.090 1.090 0.000   2,580 1.090
FMGZH9 30/07/2015 Call 3.000 0.001 0.001 0.000   1,740 0.001
FMGZI9 30/07/2015 Put 3.000 1.185 1.185 0.000   446 1.185
FMGNQ7 30/07/2015 Call 3.010 0.001 0.001 0.000   800 0.001
FMGNR7 30/07/2015 Put 3.010 1.190 1.190 0.000   0 1.190
FMGZJ9 30/07/2015 Call 3.100 0.001 0.001 0.000   730 0.001
FMGZK9 30/07/2015 Put 3.100 1.280 1.280 0.000   0 1.280
FMGNT7 30/07/2015 Call 3.110 0.001 0.001 0.000   0 0.001
FMGNS7 30/07/2015 Put 3.110 1.285 1.285 0.000   0 1.285
FMGZT9 30/07/2015 Call 3.200 0.000 0.000 0.000   0 0.000
FMGZU9 30/07/2015 Put 3.200 1.380 1.380 0.000   280 1.380
FMGZV9 30/07/2015 Call 3.300 0.000 0.000 0.000   0 0.000
FMGZW9 30/07/2015 Put 3.300 1.480 1.480 0.000   200 1.480
FMGBP7 30/07/2015 Call 3.400 0.000 0.000 0.000   0 0.000
FMGBQ7 30/07/2015 Put 3.400 1.580 1.580 0.000   0 1.580
FMGSK7 30/07/2015 Call 3.410 0.000 0.000 0.000   0 0.000
FMGSL7 30/07/2015 Put 3.410 1.585 1.585 0.000   860 1.585
FMGQN7 30/07/2015 Call 3.510 0.000 0.000 0.000   0 0.000
FMGQM7 30/07/2015 Put 3.510 1.685 1.685 0.000   580 1.685
FMGQK7 30/07/2015 Call 3.810 0.000 0.000 0.000   0 0.000
FMGQL7 30/07/2015 Put 3.810 1.985 1.985 0.000   762 1.985
FMGQJ7 30/07/2015 Call 4.010 0.000 0.000 0.000   0 0.000
FMGQI7 30/07/2015 Put 4.010 2.185 2.185 0.000   970 2.185
FMGQA7 30/07/2015 Call 4.310 0.000 0.000 0.000   0 0.000
FMGQB7 30/07/2015 Put 4.310 2.485 2.485 0.000   500 2.485
FMGS57 27/08/2015 Call 0.010 1.815 1.815 0.000   0 1.815
FMGIR7 27/08/2015 Call 1.000 0.835 0.835 0.000   0 0.835
FMGIQ7 27/08/2015 Put 1.000 0.015 0.015 0.000   0 0.015
FMGIS7 27/08/2015 Call 1.100 0.745 0.745 0.000   0 0.745
FMGIT7 27/08/2015 Put 1.100 0.025 0.025 0.000   0 0.025
FMGIV7 27/08/2015 Call 1.200 0.655 0.655 0.000   0 0.655
FMGIU7 27/08/2015 Put 1.200 0.040 0.040 0.000   0 0.040
FMGIW7 27/08/2015 Call 1.300 0.570 0.570 0.000   0 0.570
FMGIX7 27/08/2015 Put 1.300 0.055 0.055 0.000   0 0.055
FMGIZ7 27/08/2015 Call 1.400 0.490 0.490 0.000   0 0.490
FMGIY7 27/08/2015 Put 1.400 0.075 0.075 0.085 200 200 0.075
FMGL47 27/08/2015 Call 1.450 0.450 0.450 0.000   0 0.450
FMGL57 27/08/2015 Put 1.450 0.085 0.085 0.000   0 0.085
FMGI97 27/08/2015 Call 1.500 0.410 0.410 0.000   0 0.410
FMGIF7 27/08/2015 Put 1.500 0.095 0.095 0.000   400 0.095
FMGFT7 27/08/2015 Call 1.550 0.375 0.375 0.000   0 0.375
FMGFU7 27/08/2015 Put 1.550 0.110 0.110 0.000   0 0.110
FMGFF7 27/08/2015 Call 1.600 0.340 0.340 0.000   0 0.340
FMGFG7 27/08/2015 Put 1.600 0.125 0.125 0.135 2,000 4,083 0.125
FMGWP7 27/08/2015 Call 1.610            
FMGWQ7 27/08/2015 Put 1.610            
FMGET7 27/08/2015 Call 1.650 0.305 0.305 0.000   500 0.305
FMGEU7 27/08/2015 Put 1.650 0.145 0.145 0.000   200 0.145
FMGEJ7 27/08/2015 Call 1.700 0.275 0.275 0.000   0 0.275
FMGEK7 27/08/2015 Put 1.700 0.160 0.160 0.165 100 1,100 0.160
FMGWO7 27/08/2015 Call 1.710            
FMGWN7 27/08/2015 Put 1.710            
FMGE87 27/08/2015 Call 1.750 0.250 0.250 0.000   0 0.250
FMGE97 27/08/2015 Put 1.750 0.185 0.185 0.000   250 0.185
FMGDP7 27/08/2015 Call 1.800 0.220 0.220 0.215 200 350 0.220
FMGDQ7 27/08/2015 Put 1.800 0.210 0.210 0.000   4,220 0.210
FMGWL7 27/08/2015 Call 1.810            
FMGWM7 27/08/2015 Put 1.810            
FMGDN7 27/08/2015 Call 1.850 0.200 0.200 0.000   85 0.200
FMGDO7 27/08/2015 Put 1.850 0.235 0.235 0.000   2,740 0.235
FMGCF7 27/08/2015 Call 1.900 0.175 0.175 0.000   650 0.175
FMGCG7 27/08/2015 Put 1.900 0.265 0.265 0.000   1,100 0.265
FMGW67 27/08/2015 Call 1.910 0.175 0.175 0.000   0 0.175
FMGW57 27/08/2015 Put 1.910 0.270 0.270 0.000   200 0.270
FMGC67 27/08/2015 Call 1.950 0.160 0.160 0.000   0 0.160
FMGC77 27/08/2015 Put 1.950 0.295 0.295 0.000   45 0.295
FMGCN7 27/08/2015 Call 2.000 0.140 0.140 0.000   8,520 0.140
FMGCO7 27/08/2015 Put 2.000 0.325 0.325 0.000   3,270 0.325
FMGUY7 27/08/2015 Call 2.010 0.135 0.135 0.000   0 0.135
FMGUX7 27/08/2015 Put 2.010 0.330 0.330 0.000   100 0.330
FMGC27 27/08/2015 Call 2.100 0.110 0.110 0.110 550 1,313 0.110
FMGC37 27/08/2015 Put 2.100 0.395 0.395 0.000   5,550 0.395
FMGUZ7 27/08/2015 Call 2.110 0.110 0.110 0.000   0 0.110
FMGVJ7 27/08/2015 Put 2.110 0.405 0.405 0.000   0 0.405
FMGCR7 27/08/2015 Call 2.200 0.085 0.085 0.090 300 1,173 0.085
FMGCS7 27/08/2015 Put 2.200 0.470 0.470 0.000   250 0.470
FMGKT7 27/08/2015 Call 2.210 0.085 0.085 0.000   300 0.085
FMGKU7 27/08/2015 Put 2.210 0.480 0.480 0.000   57 0.480
FMGCL7 27/08/2015 Call 2.300 0.065 0.065 0.065 30 1,650 0.065
FMGCM7 27/08/2015 Put 2.300 0.550 0.550 0.000   2,036 0.550
FMGKP7 27/08/2015 Call 2.310 0.065 0.065 0.000   150 0.065
FMGKQ7 27/08/2015 Put 2.310 0.560 0.560 0.000   2,915 0.560
FMGCT7 27/08/2015 Call 2.400 0.050 0.050 0.000   3,466 0.050
FMGCU7 27/08/2015 Put 2.400 0.635 0.635 0.000   2,350 0.635
FMGKS7 27/08/2015 Call 2.410 0.050 0.050 0.000   2,500 0.050
FMGKR7 27/08/2015 Put 2.410 0.645 0.645 0.000   380 0.645
FMGCH7 27/08/2015 Call 2.500 0.040 0.040 0.040 200 6,729 0.040
FMGCI7 27/08/2015 Put 2.500 0.720 0.720 0.720 200 2,267 0.720
FMGCV7 27/08/2015 Call 2.600 0.030 0.030 0.000   780 0.030
FMGCW7 27/08/2015 Put 2.600 0.810 0.810 0.000   20 0.810
FMGCJ7 27/08/2015 Call 2.700 0.025 0.025 0.000   160 0.025
FMGCK7 27/08/2015 Put 2.700 0.905 0.905 0.000   500 0.905
FMGCP7 27/08/2015 Call 2.800 0.020 0.020 0.000   219 0.020
FMGCQ7 27/08/2015 Put 2.800 1.000 1.000 0.000   0 1.000
FMGQG7 27/08/2015 Call 2.810 0.020 0.020 0.000   0 0.020
FMGQH7 27/08/2015 Put 2.810 1.005 1.005 0.000   998 1.005
FMGC87 27/08/2015 Call 2.900 0.015 0.015 0.000   50 0.015
FMGC97 27/08/2015 Put 2.900 1.095 1.095 0.000   100 1.095
FMGQF7 27/08/2015 Call 2.910 0.015 0.015 0.000   0 0.015
FMGQE7 27/08/2015 Put 2.910 1.105 1.105 0.000   300 1.105
FMGCX7 27/08/2015 Call 3.000 0.010 0.010 0.000   300 0.010
FMGCY7 27/08/2015 Put 3.000 1.195 1.195 0.000   50 1.195
FMGNV7 27/08/2015 Call 3.010 0.010 0.010 0.000   100 0.010
FMGNU7 27/08/2015 Put 3.010 1.200 1.200 0.000   630 1.200
FMGC47 27/08/2015 Call 3.100 0.008 0.008 0.000   0 0.008
FMGC57 27/08/2015 Put 3.100 1.295 1.295 0.000   0 1.295
FMGNW7 27/08/2015 Call 3.110 0.008 0.008 0.000   0 0.008
FMGNX7 27/08/2015 Put 3.110 1.300 1.300 0.000   0 1.300
FMGCZ7 27/08/2015 Call 3.200 0.006 0.006 0.000   0 0.006
FMGD17 27/08/2015 Put 3.200 1.390 1.390 0.000   0 1.390
FMGSY7 27/08/2015 Call 3.210 0.006 0.006 0.000   0 0.006
FMGSZ7 27/08/2015 Put 3.210 1.395 1.395 0.000   290 1.395
FMGNY7 27/08/2015 Call 3.300 0.005 0.005 0.000   0 0.005
FMGNZ7 27/08/2015 Put 3.300 1.490 1.490 0.000   0 1.490
FMGQ47 27/08/2015 Call 3.310 0.004 0.004 0.000   0 0.004
FMGQ57 27/08/2015 Put 3.310 1.495 1.495 0.000   460 1.495
FMGQO7 27/08/2015 Call 4.010 0.001 0.001 0.000   0 0.001
FMGQP7 27/08/2015 Put 4.010 2.185 2.185 0.000   520 2.185
FMGSM7 27/08/2015 Call 4.310 0.000 0.000 0.000   0 0.000
FMGSN7 27/08/2015 Put 4.310 2.485 2.485 0.000   50 2.485
FMGKJ7 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
FMGKK7 27/08/2015 Put 5.250 3.430 3.430 0.000   0 3.430
FMGKM7 27/08/2015 Call 5.260 0.000 0.000 0.000   0 0.000
FMGKL7 27/08/2015 Put 5.260 3.430 3.430 0.000   90 3.430
FMGW48 24/09/2015 Call 0.010 1.760 1.760 0.000   11,606 1.760
FMGJ17 24/09/2015 Call 1.000 0.840 0.840 0.000   0 0.840
FMGJ27 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
FMGJ47 24/09/2015 Call 1.100 0.750 0.750 0.000   0 0.750
FMGJ37 24/09/2015 Put 1.100 0.040 0.040 0.000   0 0.040
FMGJ57 24/09/2015 Call 1.200 0.665 0.665 0.000   0 0.665
FMGJ67 24/09/2015 Put 1.200 0.060 0.060 0.000   0 0.060
FMGJS7 24/09/2015 Call 1.300 0.585 0.585 0.000   0 0.585
FMGJP7 24/09/2015 Put 1.300 0.080 0.080 0.000   0 0.080
FMGJT7 24/09/2015 Call 1.400 0.505 0.505 0.000   0 0.505
FMGJU7 24/09/2015 Put 1.400 0.100 0.100 0.000   0 0.100
FMGL67 24/09/2015 Call 1.450 0.470 0.470 0.000   0 0.470
FMGL77 24/09/2015 Put 1.450 0.115 0.115 0.000   20 0.115
FMGIG7 24/09/2015 Call 1.500 0.430 0.430 0.000   0 0.430
FMGIH7 24/09/2015 Put 1.500 0.130 0.130 0.000   920 0.130
FMGFV7 24/09/2015 Call 1.550 0.395 0.395 0.000   0 0.395
FMGFW7 24/09/2015 Put 1.550 0.145 0.145 0.000   1,150 0.145
FMGFH7 24/09/2015 Call 1.600 0.365 0.365 0.000   0 0.365
FMGFI7 24/09/2015 Put 1.600 0.165 0.165 0.000   0 0.165
FMGY29 24/09/2015 Call 1.650 0.330 0.330 0.000   0 0.330
FMGY39 24/09/2015 Put 1.650 0.185 0.185 0.000   1,200 0.185
FMGUY9 24/09/2015 Call 1.700 0.305 0.305 0.000   0 0.305
FMGUZ9 24/09/2015 Put 1.700 0.205 0.205 0.000   400 0.205
FMGUA9 24/09/2015 Call 1.750 0.275 0.275 0.000   0 0.275
FMGUB9 24/09/2015 Put 1.750 0.225 0.225 0.000   649 0.225
FMGSU9 24/09/2015 Call 1.800 0.250 0.250 0.000   0 0.250
FMGSV9 24/09/2015 Put 1.800 0.255 0.255 0.000   4,775 0.255
FMGQK9 24/09/2015 Call 1.850 0.230 0.230 0.000   870 0.230
FMGQL9 24/09/2015 Put 1.850 0.280 0.280 0.000   2,700 0.280
FMGP99 24/09/2015 Call 1.900 0.210 0.210 0.000   219 0.210
FMGPK9 24/09/2015 Put 1.900 0.305 0.305 0.000   180 0.305
FMGL99 24/09/2015 Call 1.950 0.190 0.190 0.000   1,000 0.190
FMGLA9 24/09/2015 Put 1.950 0.335 0.335 0.000   1,000 0.335
FMGK49 24/09/2015 Call 2.000 0.175 0.175 0.000   5,280 0.175
FMGK59 24/09/2015 Put 2.000 0.370 0.370 0.365 40 1,041 0.370
FMGK69 24/09/2015 Call 2.100 0.145 0.145 0.000   800 0.145
FMGK79 24/09/2015 Put 2.100 0.435 0.435 0.000   1,659 0.435
FMGK89 24/09/2015 Call 2.200 0.120 0.120 0.000   1,050 0.120
FMGK99 24/09/2015 Put 2.200 0.510 0.510 0.000   409 0.510
FMGE29 24/09/2015 Call 2.300 0.095 0.095 0.000   496 0.095
FMGE39 24/09/2015 Put 2.300 0.590 0.590 0.000   198 0.590
FMGQU7 24/09/2015 Call 2.310 0.095 0.095 0.000   590 0.095
FMGQV7 24/09/2015 Put 2.310 0.600 0.600 0.000   54 0.600
FMGE49 24/09/2015 Call 2.400 0.080 0.080 0.000   1,300 0.080
FMGE59 24/09/2015 Put 2.400 0.675 0.675 0.000   1,055 0.675
FMGQX7 24/09/2015 Call 2.410 0.075 0.075 0.000   0 0.075
FMGQW7 24/09/2015 Put 2.410 0.685 0.685 0.000   556 0.685
FMGE69 24/09/2015 Call 2.500 0.065 0.065 0.000   2,248 0.065
FMGE79 24/09/2015 Put 2.500 0.765 0.765 0.000   1,302 0.765
FMGQY7 24/09/2015 Call 2.510 0.065 0.065 0.000   220 0.065
FMGQZ7 24/09/2015 Put 2.510 0.770 0.770 0.000   0 0.770
FMGXV8 24/09/2015 Call 2.600 0.055 0.055 0.000   2,220 0.055
FMGXW8 24/09/2015 Put 2.600 0.855 0.855 0.000   3,600 0.855
FMGT77 24/09/2015 Call 2.610 0.050 0.050 0.000   0 0.050
FMGT87 24/09/2015 Put 2.610 0.865 0.865 0.000   0 0.865
FMGWX8 24/09/2015 Call 2.700 0.045 0.045 0.000   1,925 0.045
FMGWY8 24/09/2015 Put 2.700 0.950 0.950 0.000   388 0.950
FMGTA7 24/09/2015 Call 2.710 0.040 0.040 0.000   0 0.040
FMGT97 24/09/2015 Put 2.710 0.955 0.955 0.000   0 0.955
FMGV18 24/09/2015 Call 2.800 0.035 0.035 0.000   1,730 0.035
FMGV68 24/09/2015 Put 2.800 1.045 1.045 0.000   910 1.045
FMGY79 24/09/2015 Call 2.810 0.035 0.035 0.000   3,005 0.035
FMGY69 24/09/2015 Put 2.810 1.050 1.050 0.000   6,880 1.050
FMGVT8 24/09/2015 Call 2.900 0.030 0.030 0.000   800 0.030
FMGVU8 24/09/2015 Put 2.900 1.140 1.140 0.000   400 1.140
FMGZD9 24/09/2015 Call 2.910 0.030 0.030 0.000   970 0.030
FMGZE9 24/09/2015 Put 2.910 1.150 1.150 0.000   30 1.150
FMGT38 24/09/2015 Call 3.000 0.025 0.025 0.000   11,260 0.025
FMGT48 24/09/2015 Put 3.000 1.240 1.240 0.000   394 1.240
FMGC79 24/09/2015 Call 3.010 0.025 0.025 0.000   800 0.025
FMGC89 24/09/2015 Put 3.010 1.245 1.245 0.000   2,145 1.245
FMGVX8 24/09/2015 Call 3.100 0.020 0.020 0.000   1,450 0.020
FMGVY8 24/09/2015 Put 3.100 1.335 1.335 0.000   20 1.335
FMGFY8 24/09/2015 Call 3.200 0.015 0.015 0.000   1,047 0.015
FMGFZ8 24/09/2015 Put 3.200 1.435 1.435 0.000   100 1.435
FMGSX7 24/09/2015 Call 3.210 0.015 0.015 0.000   0 0.015
FMGSW7 24/09/2015 Put 3.210 1.440 1.440 0.000   26 1.440
FMGVP8 24/09/2015 Call 3.300 0.015 0.015 0.000   810 0.015
FMGVQ8 24/09/2015 Put 3.300 1.535 1.535 0.000   35 1.535
FMGQ77 24/09/2015 Call 3.310 0.015 0.015 0.000   1,050 0.015
FMGQ67 24/09/2015 Put 3.310 1.540 1.540 0.000   500 1.540
FMGG18 24/09/2015 Call 3.400 0.010 0.010 0.000   30 0.010
FMGG28 24/09/2015 Put 3.400 1.630 1.630 0.000   10 1.630
FMGT67 24/09/2015 Call 3.410 0.010 0.010 0.000   0 0.010
FMGT57 24/09/2015 Put 3.410 1.635 1.635 0.000   0 1.635
FMGVN8 24/09/2015 Call 3.500 0.008 0.008 0.000   1,895 0.008
FMGVO8 24/09/2015 Put 3.500 1.730 1.730 0.000   40 1.730
FMGFF9 24/09/2015 Call 3.510 0.008 0.008 0.000   0 0.008
FMGFG9 24/09/2015 Put 3.510 1.735 1.735 0.000   3,450 1.735
FMGBQ8 24/09/2015 Call 3.600 0.007 0.007 0.000   0 0.007
FMGBR8 24/09/2015 Put 3.600 1.830 1.830 0.000   240 1.830
FMGF99 24/09/2015 Call 3.610 0.007 0.007 0.000   0 0.007
FMGF89 24/09/2015 Put 3.610 1.835 1.835 0.000   1,276 1.835
FMGVR8 24/09/2015 Call 3.700 0.006 0.006 0.000   408 0.006
FMGVS8 24/09/2015 Put 3.700 1.930 1.930 0.000   130 1.930
FMGF69 24/09/2015 Call 3.710 0.006 0.006 0.000   0 0.006
FMGF79 24/09/2015 Put 3.710 1.935 1.935 0.000   1,150 1.935
FMGWU9 24/09/2015 Call 3.800 0.005 0.005 0.000   100 0.005
FMGWV9 24/09/2015 Put 3.800 2.030 2.030 0.000   0 2.030
FMGF59 24/09/2015 Call 3.810 0.005 0.005 0.000   100 0.005
FMGF49 24/09/2015 Put 3.810 2.035 2.035 0.000   3,606 2.035
FMGVV8 24/09/2015 Call 3.900 0.004 0.004 0.000   0 0.004
FMGVW8 24/09/2015 Put 3.900 2.125 2.125 0.000   0 2.125
FMGF29 24/09/2015 Call 3.910 0.004 0.004 0.000   0 0.004
FMGF39 24/09/2015 Put 3.910 2.130 2.130 0.000   1,688 2.130
FMGWS9 24/09/2015 Call 4.000 0.003 0.003 0.000   598 0.003
FMGWT9 24/09/2015 Put 4.000 2.225 2.225 0.000   93 2.225
FMGCF9 24/09/2015 Call 4.010 0.003 0.003 0.000   0 0.003
FMGC99 24/09/2015 Put 4.010 2.230 2.230 0.000   1,806 2.230
FMGVJ8 24/09/2015 Call 4.100 0.002 0.002 0.000   0 0.002
FMGVK8 24/09/2015 Put 4.100 2.325 2.325 0.000   910 2.325
FMGWP9 24/09/2015 Call 4.110 0.003 0.003 0.000   0 0.003
FMGVD9 24/09/2015 Put 4.110 2.330 2.330 0.000   25 2.330
FMGW59 24/09/2015 Call 4.200 0.002 0.002 0.000   0 0.002
FMGW89 24/09/2015 Put 4.200 2.425 2.425 0.000   100 2.425
FMGWQ9 24/09/2015 Call 4.210 0.002 0.002 0.000   0 0.002
FMGWR9 24/09/2015 Put 4.210 2.430 2.430 0.000   1,157 2.430
FMGVL8 24/09/2015 Call 4.300 0.002 0.002 0.000   0 0.002
FMGVM8 24/09/2015 Put 4.300 2.525 2.525 0.000   0 2.525
FMGWX9 24/09/2015 Call 4.310 0.002 0.002 0.000   0 0.002
FMGWW9 24/09/2015 Put 4.310 2.530 2.530 0.000   468 2.530
FMGW99 24/09/2015 Call 4.400 0.001 0.001 0.000   400 0.001
FMGWA9 24/09/2015 Put 4.400 2.625 2.625 0.000   0 2.625
FMGWY9 24/09/2015 Call 4.410 0.001 0.001 0.000   0 0.001
FMGWZ9 24/09/2015 Put 4.410 2.630 2.630 0.000   4,310 2.630
FMGX29 24/09/2015 Call 4.510 0.001 0.001 0.000   0 0.001
FMGX19 24/09/2015 Put 4.510 2.730 2.730 0.000   812 2.730
FMGW39 24/09/2015 Call 4.600 0.001 0.001 0.000   48 0.001
FMGW49 24/09/2015 Put 4.600 2.825 2.825 0.000   161 2.825
FMGCG9 24/09/2015 Call 4.610 0.001 0.001 0.000   0 0.001
FMGCH9 24/09/2015 Put 4.610 2.830 2.830 0.000   1,447 2.830
FMGWB9 24/09/2015 Call 4.800 0.001 0.001 0.000   0 0.001
FMGWC9 24/09/2015 Put 4.800 3.025 3.025 0.000   0 3.025
FMGWD9 24/09/2015 Call 5.000 0.000 0.000 0.000   200 0.000
FMGWE9 24/09/2015 Put 5.000 3.220 3.220 0.000   50 3.220
FMGCJ9 24/09/2015 Call 5.010 0.000 0.000 0.000   0 0.000
FMGCI9 24/09/2015 Put 5.010 3.225 3.225 0.000   2,175 3.225
FMGWL9 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
FMGWM9 24/09/2015 Put 5.500 3.720 3.720 0.000   100 3.720
FMGCK9 24/09/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGCL9 24/09/2015 Put 5.510 3.725 3.725 0.000   2,230 3.725
FMGYA9 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
FMGYB9 24/09/2015 Put 5.750 3.970 3.970 0.000   0 3.970
FMGR17 24/09/2015 Call 5.760 0.000 0.000 0.000   0 0.000
FMGR27 24/09/2015 Put 5.760 3.970 3.970 0.000   350 3.970
FMGWF9 24/09/2015 Call 6.000 0.000 0.000 0.000   150 0.000
FMGWI9 24/09/2015 Put 6.000 4.220 4.220 0.000   400 4.220
FMGD77 24/09/2015 Call 6.010 0.000 0.000 0.000   0 0.000
FMGD87 24/09/2015 Put 6.010 4.220 4.220 0.000   820 4.220
FMGW19 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
FMGW29 24/09/2015 Put 6.500 4.715 4.715 0.000   0 4.715
FMGWJ9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
FMGWK9 24/09/2015 Put 7.000 5.215 5.215 0.000   50 5.215
FMGXM9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGXN9 24/09/2015 Put 7.500 5.715 5.715 0.000   0 5.715
FMGWR7 29/10/2015 Call 1.450            
FMGWS7 29/10/2015 Put 1.450            
FMGWD7 29/10/2015 Call 1.500 0.460 0.460 0.000   0 0.460
FMGWE7 29/10/2015 Put 1.500 0.160 0.160 0.000   0 0.160
FMGW77 29/10/2015 Call 1.550 0.430 0.430 0.000   0 0.430
FMGW87 29/10/2015 Put 1.550 0.180 0.180 0.000   10 0.180
FMGVW7 29/10/2015 Call 1.600 0.395 0.395 0.000   0 0.395
FMGVX7 29/10/2015 Put 1.600 0.200 0.200 0.000   0 0.200
FMGVM7 29/10/2015 Call 1.650 0.370 0.370 0.000   0 0.370
FMGVN7 29/10/2015 Put 1.650 0.225 0.225 0.220 100 100 0.225
FMGMA7 29/10/2015 Call 1.700 0.345 0.345 0.000   0 0.345
FMGMB7 29/10/2015 Put 1.700 0.250 0.250 0.000   0 0.250
FMGN17 29/10/2015 Call 1.750 0.320 0.320 0.000   0 0.320
FMGN27 29/10/2015 Put 1.750 0.275 0.275 0.000   0 0.275
FMGMQ7 29/10/2015 Call 1.800 0.295 0.295 0.000   0 0.295
FMGMR7 29/10/2015 Put 1.800 0.305 0.305 0.000   0 0.305
FMGMO7 29/10/2015 Call 1.850 0.275 0.275 0.000   0 0.275
FMGMP7 29/10/2015 Put 1.850 0.330 0.330 0.000   0 0.330
FMGMC7 29/10/2015 Call 1.900 0.255 0.255 0.000   0 0.255
FMGMD7 29/10/2015 Put 1.900 0.360 0.360 0.000   0 0.360
FMGN37 29/10/2015 Call 1.950 0.235 0.235 0.000   0 0.235
FMGN47 29/10/2015 Put 1.950 0.390 0.390 0.000   0 0.390
FMGMY7 29/10/2015 Call 2.000 0.215 0.215 0.000   0 0.215
FMGMZ7 29/10/2015 Put 2.000 0.420 0.420 0.000   0 0.420
FMGMK7 29/10/2015 Call 2.100 0.180 0.180 0.000   0 0.180
FMGML7 29/10/2015 Put 2.100 0.485 0.485 0.000   0 0.485
FMGMU7 29/10/2015 Call 2.200 0.155 0.155 0.000   0 0.155
FMGMV7 29/10/2015 Put 2.200 0.550 0.550 0.000   0 0.550
FMGME7 29/10/2015 Call 2.300 0.130 0.130 0.000   0 0.130
FMGMF7 29/10/2015 Put 2.300 0.625 0.625 0.000   0 0.625
FMGMW7 29/10/2015 Call 2.400 0.105 0.105 0.000   150 0.105
FMGMX7 29/10/2015 Put 2.400 0.700 0.700 0.000   30 0.700
FMGMG7 29/10/2015 Call 2.500 0.090 0.090 0.000   400 0.090
FMGMH7 29/10/2015 Put 2.500 0.785 0.785 0.000   30 0.785
FMGMS7 29/10/2015 Call 2.600 0.075 0.075 0.000   504 0.075
FMGMT7 29/10/2015 Put 2.600 0.870 0.870 0.000   0 0.870
FMGMI7 29/10/2015 Call 2.700 0.065 0.065 0.000   1,000 0.065
FMGMJ7 29/10/2015 Put 2.700 0.955 0.955 0.000   0 0.955
FMGMM7 29/10/2015 Call 2.800 0.055 0.055 0.000   2,600 0.055
FMGMN7 29/10/2015 Put 2.800 1.045 1.045 0.000   0 1.045
FMGN67 29/10/2015 Call 2.900 0.045 0.045 0.000   0 0.045
FMGN77 29/10/2015 Put 2.900 1.140 1.140 0.000   0 1.140
FMGP17 29/10/2015 Call 3.000 0.040 0.040 0.000   0 0.040
FMGP27 29/10/2015 Put 3.000 1.235 1.235 0.000   0 1.235
FMGP37 29/10/2015 Call 3.100 0.035 0.035 0.000   0 0.035
FMGP47 29/10/2015 Put 3.100 1.330 1.330 0.000   0 1.330
FMGP57 29/10/2015 Call 3.200 0.030 0.030 0.000   0 0.030
FMGP67 29/10/2015 Put 3.200 1.430 1.430 0.000   0 1.430
FMGP77 29/10/2015 Call 3.300 0.025 0.025 0.000   0 0.025
FMGP87 29/10/2015 Put 3.300 1.530 1.530 0.000   0 1.530
FMGWT7 26/11/2015 Call 1.450            
FMGWU7 26/11/2015 Put 1.450            
FMGWF7 26/11/2015 Call 1.500 0.475 0.475 0.000   0 0.475
FMGWG7 26/11/2015 Put 1.500 0.175 0.175 0.000   0 0.175
FMGW97 26/11/2015 Call 1.550 0.445 0.445 0.000   0 0.445
FMGWA7 26/11/2015 Put 1.550 0.200 0.200 0.000   0 0.200
FMGVY7 26/11/2015 Call 1.600 0.420 0.420 0.000   1,500 0.420
FMGVZ7 26/11/2015 Put 1.600 0.225 0.225 0.000   0 0.225
FMGVO7 26/11/2015 Call 1.650 0.395 0.395 0.000   0 0.395
FMGVP7 26/11/2015 Put 1.650 0.245 0.245 0.000   0 0.245
FMGSQ7 26/11/2015 Call 1.700 0.370 0.370 0.000   0 0.370
FMGSR7 26/11/2015 Put 1.700 0.270 0.270 0.000   0 0.270
FMGSO7 26/11/2015 Call 1.750 0.345 0.345 0.000   0 0.345
FMGSP7 26/11/2015 Put 1.750 0.295 0.295 0.000   0 0.295
FMGSC7 26/11/2015 Call 1.800 0.320 0.320 0.000   0 0.320
FMGSD7 26/11/2015 Put 1.800 0.320 0.320 0.000   50 0.320
FMGR57 26/11/2015 Call 1.850 0.300 0.300 0.000   0 0.300
FMGR67 26/11/2015 Put 1.850 0.350 0.350 0.000   0 0.350
FMGR77 26/11/2015 Call 1.900 0.280 0.280 0.000   0 0.280
FMGR87 26/11/2015 Put 1.900 0.380 0.380 0.000   0 0.380
FMGR97 26/11/2015 Call 1.950 0.260 0.260 0.000   0 0.260
FMGRF7 26/11/2015 Put 1.950 0.410 0.410 0.000   0 0.410
FMGRG7 26/11/2015 Call 2.000 0.240 0.240 0.000   0 0.240
FMGRH7 26/11/2015 Put 2.000 0.440 0.440 0.000   0 0.440
FMGRI7 26/11/2015 Call 2.100 0.205 0.205 0.000   0 0.205
FMGRJ7 26/11/2015 Put 2.100 0.505 0.505 0.000   0 0.505
FMGRK7 26/11/2015 Call 2.200 0.175 0.175 0.000   0 0.175
FMGRL7 26/11/2015 Put 2.200 0.575 0.575 0.000   0 0.575
FMGRM7 26/11/2015 Call 2.300 0.150 0.150 0.000   0 0.150
FMGRN7 26/11/2015 Put 2.300 0.645 0.645 0.000   0 0.645
FMGRO7 26/11/2015 Call 2.400 0.130 0.130 0.000   0 0.130
FMGRP7 26/11/2015 Put 2.400 0.725 0.725 0.000   0 0.725
FMGRQ7 26/11/2015 Call 2.500 0.110 0.110 0.000   0 0.110
FMGRR7 26/11/2015 Put 2.500 0.805 0.805 0.000   30 0.805
FMGRS7 26/11/2015 Call 2.600 0.095 0.095 0.000   0 0.095
FMGRT7 26/11/2015 Put 2.600 0.890 0.890 0.000   0 0.890
FMGRU7 26/11/2015 Call 2.700 0.075 0.075 0.000   0 0.075
FMGRV7 26/11/2015 Put 2.700 0.975 0.975 0.000   0 0.975
FMGRW7 26/11/2015 Call 2.800 0.065 0.065 0.000   0 0.065
FMGRX7 26/11/2015 Put 2.800 1.065 1.065 0.000   0 1.065
FMGRY7 26/11/2015 Call 2.900 0.055 0.055 0.000   0 0.055
FMGRZ7 26/11/2015 Put 2.900 1.155 1.155 0.000   0 1.155
FMGS17 26/11/2015 Call 3.000 0.050 0.050 0.000   0 0.050
FMGS27 26/11/2015 Put 3.000 1.245 1.245 0.000   0 1.245
FMGS37 26/11/2015 Call 3.100 0.040 0.040 0.000   0 0.040
FMGS47 26/11/2015 Put 3.100 1.340 1.340 0.000   0 1.340
FMGSG7 26/11/2015 Call 3.200 0.035 0.035 0.000   0 0.035
FMGSH7 26/11/2015 Put 3.200 1.435 1.435 0.000   0 1.435
FMGRS9 17/12/2015 Call 0.010 1.770 1.770 0.000   200 1.770
FMGTC9 17/12/2015 Call 0.500 1.320 1.320 0.000   1,000 1.320
FMGTB9 17/12/2015 Put 0.500 0.003 0.003 0.000   1,000 0.003
FMGTH9 17/12/2015 Call 0.510 1.260 1.260 0.000   0 1.260
FMGTI9 17/12/2015 Put 0.510 0.004 0.004 0.000   0 0.004
FMGTD9 17/12/2015 Call 1.000 0.865 0.865 0.000   1,000 0.865
FMGTE9 17/12/2015 Put 1.000 0.060 0.060 0.000   1,000 0.060
FMGTK9 17/12/2015 Call 1.010 0.840 0.840 0.000   150 0.840
FMGTJ9 17/12/2015 Put 1.010 0.065 0.065 0.000   1,100 0.065
FMGJW7 17/12/2015 Call 1.100 0.785 0.785 0.000   0 0.785
FMGJV7 17/12/2015 Put 1.100 0.085 0.085 0.000   0 0.085
FMGSA9 17/12/2015 Call 1.200 0.710 0.710 0.000   0 0.710
FMGSB9 17/12/2015 Put 1.200 0.110 0.110 0.000   800 0.110
FMGJX7 17/12/2015 Call 1.300 0.635 0.635 0.000   0 0.635
FMGJY7 17/12/2015 Put 1.300 0.135 0.135 0.000   0 0.135
FMGPT9 17/12/2015 Call 1.400 0.565 0.565 0.000   1,000 0.565
FMGPU9 17/12/2015 Put 1.400 0.165 0.165 0.000   625 0.165
FMGL87 17/12/2015 Call 1.450 0.535 0.535 0.000   0 0.535
FMGL97 17/12/2015 Put 1.450 0.185 0.185 0.000   0 0.185
FMGTG9 17/12/2015 Call 1.500 0.505 0.505 0.000   0 0.505
FMGTF9 17/12/2015 Put 1.500 0.205 0.205 0.000   370 0.205
FMGTL9 17/12/2015 Call 1.510 0.495 0.495 0.000   300 0.495
FMGTM9 17/12/2015 Put 1.510 0.205 0.205 0.000   2,730 0.205
FMGFX7 17/12/2015 Call 1.550 0.475 0.475 0.000   0 0.475
FMGFY7 17/12/2015 Put 1.550 0.225 0.225 0.000   160 0.225
FMGPV9 17/12/2015 Call 1.600 0.445 0.445 0.000   0 0.445
FMGPW9 17/12/2015 Put 1.600 0.240 0.240 0.000   400 0.240
FMGY49 17/12/2015 Call 1.650 0.415 0.415 0.000   350 0.415
FMGY59 17/12/2015 Put 1.650 0.265 0.265 0.000   0 0.265
FMGV19 17/12/2015 Call 1.700 0.390 0.390 0.000   0 0.390
FMGV29 17/12/2015 Put 1.700 0.290 0.290 0.000   975 0.290
FMGUC9 17/12/2015 Call 1.750 0.365 0.365 0.000   0 0.365
FMGUD9 17/12/2015 Put 1.750 0.310 0.310 0.000   0 0.310
FMGWF8 17/12/2015 Call 1.800 0.340 0.340 0.000   401 0.340
FMGWG8 17/12/2015 Put 1.800 0.340 0.340 0.000   9,415 0.340
FMGSW9 17/12/2015 Call 1.850 0.315 0.315 0.000   0 0.315
FMGSX9 17/12/2015 Put 1.850 0.365 0.365 0.000   0 0.365
FMGLB9 17/12/2015 Call 1.900 0.295 0.295 0.000   0 0.295
FMGLC9 17/12/2015 Put 1.900 0.395 0.395 0.000   0 0.395
FMGR39 17/12/2015 Call 1.950 0.275 0.275 0.000   50 0.275
FMGR49 17/12/2015 Put 1.950 0.425 0.425 0.000   230 0.425
FMGWI8 17/12/2015 Call 2.000 0.255 0.255 0.000   1,020 0.255
FMGWH8 17/12/2015 Put 2.000 0.455 0.455 0.000   36,790 0.455
FMGR19 17/12/2015 Call 2.100 0.225 0.225 0.000   1,003 0.225
FMGR29 17/12/2015 Put 2.100 0.520 0.520 0.000   0 0.520
FMGE89 17/12/2015 Call 2.200 0.195 0.195 0.000   1,600 0.195
FMGE99 17/12/2015 Put 2.200 0.590 0.590 0.000   16,530 0.590
FMGQY9 17/12/2015 Call 2.300 0.170 0.170 0.000   130 0.170
FMGQZ9 17/12/2015 Put 2.300 0.665 0.665 0.000   2,071 0.665
FMGY18 17/12/2015 Call 2.400 0.145 0.145 0.000   77 0.145
FMGY28 17/12/2015 Put 2.400 0.740 0.740 0.000   418 0.740
FMGQW9 17/12/2015 Call 2.500 0.130 0.130 0.000   2,501 0.130
FMGQX9 17/12/2015 Put 2.500 0.820 0.820 0.000   430 0.820
FMGPO7 17/12/2015 Call 2.510 0.125 0.125 0.000   100 0.125
FMGPN7 17/12/2015 Put 2.510 0.820 0.820 0.000   100 0.820
FMGWZ8 17/12/2015 Call 2.600 0.110 0.110 0.000   1,400 0.110
FMGX18 17/12/2015 Put 2.600 0.900 0.900 0.000   1,386 0.900
FMGTB7 17/12/2015 Call 2.610 0.110 0.110 0.000   0 0.110
FMGTC7 17/12/2015 Put 2.610 0.905 0.905 0.000   0 0.905
FMGQU9 17/12/2015 Call 2.700 0.095 0.095 0.000   640 0.095
FMGQV9 17/12/2015 Put 2.700 0.985 0.985 0.000   230 0.985
FMGTE7 17/12/2015 Call 2.710 0.095 0.095 0.000   0 0.095
FMGTD7 17/12/2015 Put 2.710 0.985 0.985 0.000   199 0.985
FMGPS8 17/12/2015 Call 2.800 0.085 0.085 0.000   1,200 0.085
FMGPT8 17/12/2015 Put 2.800 1.070 1.070 0.000   598 1.070
FMGY89 17/12/2015 Call 2.810 0.085 0.085 0.000   400 0.085
FMGY99 17/12/2015 Put 2.810 1.070 1.070 0.000   1,120 1.070
FMGQQ9 17/12/2015 Call 2.900 0.075 0.075 0.000   50 0.075
FMGQR9 17/12/2015 Put 2.900 1.160 1.160 0.000   0 1.160
FMGZF9 17/12/2015 Call 2.910 0.075 0.075 0.000   0 0.075
FMGZG9 17/12/2015 Put 2.910 1.160 1.160 0.000   530 1.160
FMGM78 17/12/2015 Call 3.000 0.065 0.065 0.000   7,990 0.065
FMGM88 17/12/2015 Put 3.000 1.250 1.250 0.000   7,582 1.250
FMGPQ7 17/12/2015 Call 3.010 0.065 0.065 0.000   200 0.065
FMGPP7 17/12/2015 Put 3.010 1.245 1.245 0.000   665 1.245
FMGQS9 17/12/2015 Call 3.100 0.060 0.060 0.000   60 0.060
FMGQT9 17/12/2015 Put 3.100 1.340 1.340 0.000   0 1.340
FMGLR8 17/12/2015 Call 3.200 0.055 0.055 0.000   0 0.055
FMGLS8 17/12/2015 Put 3.200 1.435 1.435 0.000   324 1.435
FMGRT9 17/12/2015 Call 3.300 0.045 0.045 0.000   0 0.045
FMGRU9 17/12/2015 Put 3.300 1.535 1.535 0.000   50 1.535
FMGT27 17/12/2015 Call 3.310 0.045 0.045 0.000   0 0.045
FMGT17 17/12/2015 Put 3.310 1.525 1.525 0.000   80 1.525
FMGL58 17/12/2015 Call 3.400 0.040 0.040 0.000   0 0.040
FMGL68 17/12/2015 Put 3.400 1.630 1.630 0.000   745 1.630
FMGT37 17/12/2015 Call 3.410 0.040 0.040 0.000   0 0.040
FMGT47 17/12/2015 Put 3.410 1.620 1.620 0.000   0 1.620
FMGRZ9 17/12/2015 Call 3.500 0.040 0.040 0.000   0 0.040
FMGS19 17/12/2015 Put 3.500 1.730 1.730 0.000   40 1.730
FMGCK8 17/12/2015 Call 3.600 0.035 0.035 0.000   400 0.035
FMGCL8 17/12/2015 Put 3.600 1.830 1.830 0.000   162 1.830
FMGC88 17/12/2015 Call 3.800 0.025 0.025 0.000   19,019 0.025
FMGC98 17/12/2015 Put 3.800 2.025 2.025 0.000   350 2.025
FMGC68 17/12/2015 Call 4.000 0.020 0.020 0.000   25,941 0.020
FMGC78 17/12/2015 Put 4.000 2.225 2.225 0.000   1,240 2.225
FMGST7 17/12/2015 Call 4.010 0.020 0.020 0.000   0 0.020
FMGSS7 17/12/2015 Put 4.010 2.210 2.210 0.000   648 2.210
FMGC28 17/12/2015 Call 4.200 0.015 0.015 0.000   50 0.015
FMGC38 17/12/2015 Put 4.200 2.425 2.425 0.000   1,036 2.425
FMGBZ8 17/12/2015 Call 4.400 0.015 0.015 0.000   1 0.015
FMGC18 17/12/2015 Put 4.400 2.625 2.625 0.000   400 2.625
FMGC48 17/12/2015 Call 4.600 0.010 0.010 0.000   1 0.010
FMGC58 17/12/2015 Put 4.600 2.825 2.825 0.000   567 2.825
FMGBX8 17/12/2015 Call 4.800 0.009 0.009 0.000   6,000 0.009
FMGBY8 17/12/2015 Put 4.800 3.020 3.020 0.000   190 3.020
FMGBV8 17/12/2015 Call 5.000 0.007 0.007 0.000   229 0.007
FMGBW8 17/12/2015 Put 5.000 3.220 3.220 0.000   950 3.220
FMGD97 17/12/2015 Call 5.010 0.007 0.007 0.000   0 0.007
FMGDK7 17/12/2015 Put 5.010 3.200 3.200 0.000   555 3.200
FMGCF8 17/12/2015 Call 5.500 0.004 0.004 0.000   1,090 0.004
FMGCG8 17/12/2015 Put 5.500 3.720 3.720 0.000   0 3.720
FMGR37 17/12/2015 Call 5.760 0.003 0.003 0.000   0 0.003
FMGR47 17/12/2015 Put 5.760 3.940 3.940 0.000   0 3.940
FMGBI8 17/12/2015 Call 6.000 0.003 0.003 0.000   5,375 0.003
FMGBJ8 17/12/2015 Put 6.000 4.220 4.220 0.000   30 4.220
FMGDM7 17/12/2015 Call 6.010 0.003 0.003 0.000   0 0.003
FMGDL7 17/12/2015 Put 6.010 4.190 4.190 0.000   2,076 4.190
FMGD98 17/12/2015 Call 6.500 0.002 0.002 0.000   0 0.002
FMGDK8 17/12/2015 Put 6.500 4.715 4.715 0.000   80 4.715
FMGD78 17/12/2015 Call 7.000 0.001 0.001 0.000   0 0.001
FMGD88 17/12/2015 Put 7.000 5.215 5.215 0.000   865 5.215
FMGIT8 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
FMGIU8 17/12/2015 Put 7.500 5.715 5.715 0.000   0 5.715
FMGKG7 23/03/2016 Call 0.010 1.715 1.715 0.000   0 1.715
FMGSD9 23/03/2016 Call 1.200 0.710 0.710 0.000   160 0.710
FMGSC9 23/03/2016 Put 1.200 0.130 0.130 0.000   0 0.130
FMGLA7 23/03/2016 Call 1.450 0.565 0.565 0.000   0 0.565
FMGLB7 23/03/2016 Put 1.450 0.230 0.230 0.000   0 0.230
FMGG47 23/03/2016 Call 1.500 0.535 0.535 0.000   0 0.535
FMGG57 23/03/2016 Put 1.500 0.250 0.250 0.000   10 0.250
FMGKN7 23/03/2016 Call 1.550 0.510 0.510 0.000   0 0.510
FMGKO7 23/03/2016 Put 1.550 0.275 0.275 0.000   0 0.275
FMGX59 23/03/2016 Call 1.600 0.485 0.485 0.000   144 0.485
FMGX69 23/03/2016 Put 1.600 0.295 0.295 0.000   0 0.295
FMGKH7 23/03/2016 Call 1.650 0.455 0.455 0.000   312 0.455
FMGKI7 23/03/2016 Put 1.650 0.325 0.325 0.000   40 0.325
FMGT19 23/03/2016 Call 1.700 0.430 0.430 0.000   5 0.430
FMGT29 23/03/2016 Put 1.700 0.350 0.350 0.000   0 0.350
FMGK27 23/03/2016 Call 1.750 0.410 0.410 0.000   0 0.410
FMGK37 23/03/2016 Put 1.750 0.380 0.380 0.000   1,000 0.380
FMGPL9 23/03/2016 Call 1.800 0.385 0.385 0.000   0 0.385
FMGPM9 23/03/2016 Put 1.800 0.405 0.405 0.000   16 0.405
FMGK47 23/03/2016 Call 1.850 0.365 0.365 0.000   60 0.365
FMGK57 23/03/2016 Put 1.850 0.435 0.435 0.000   5 0.435
FMGLD9 23/03/2016 Call 1.900 0.345 0.345 0.000   3 0.345
FMGLE9 23/03/2016 Put 1.900 0.465 0.465 0.000   0 0.465
FMGJZ7 23/03/2016 Call 1.950 0.325 0.325 0.000   3 0.325
FMGK17 23/03/2016 Put 1.950 0.495 0.495 0.000   0 0.495
FMGKA9 23/03/2016 Call 2.000 0.310 0.310 0.000   328 0.310
FMGKB9 23/03/2016 Put 2.000 0.525 0.525 0.000   1,224 0.525
FMGKC7 23/03/2016 Call 2.100 0.280 0.280 0.000   124 0.280
FMGKF7 23/03/2016 Put 2.100 0.590 0.590 0.000   1,000 0.590
FMGEH9 23/03/2016 Call 2.200 0.250 0.250 0.000   75 0.250
FMGEI9 23/03/2016 Put 2.200 0.660 0.660 0.000   0 0.660
FMGKA7 23/03/2016 Call 2.300 0.225 0.225 0.000   150 0.225
FMGKB7 23/03/2016 Put 2.300 0.730 0.730 0.000   0 0.730
FMGY38 23/03/2016 Call 2.400 0.200 0.200 0.000   3 0.200
FMGY48 23/03/2016 Put 2.400 0.800 0.800 0.000   10 0.800
FMGK67 23/03/2016 Call 2.500 0.180 0.180 0.000   5 0.180
FMGK77 23/03/2016 Put 2.500 0.875 0.875 0.000   10 0.875
FMGPR7 23/03/2016 Call 2.510 0.170 0.170 0.000   0 0.170
FMGPS7 23/03/2016 Put 2.510 0.885 0.885 0.000   815 0.885
FMGX28 23/03/2016 Call 2.600 0.160 0.160 0.000   60 0.160
FMGX38 23/03/2016 Put 2.600 0.955 0.955 0.000   0 0.955
FMGK87 23/03/2016 Call 2.700 0.145 0.145 0.000   400 0.145
FMGK97 23/03/2016 Put 2.700 1.035 1.035 0.000   65 1.035
FMGW28 23/03/2016 Call 2.800 0.130 0.130 0.000   0 0.130
FMGW38 23/03/2016 Put 2.800 1.120 1.120 0.000   0 1.120
FMGPW7 23/03/2016 Call 2.810 0.125 0.125 0.000   0 0.125
FMGPV7 23/03/2016 Put 2.810 1.125 1.125 0.000   70 1.125
FMGN87 23/03/2016 Call 2.900 0.115 0.115 0.000   0 0.115
FMGN97 23/03/2016 Put 2.900 1.205 1.205 0.000   1,000 1.205
FMGVZ8 23/03/2016 Call 3.000 0.105 0.105 0.000   75 0.105
FMGW18 23/03/2016 Put 3.000 1.290 1.290 0.000   50 1.290
FMGPX7 23/03/2016 Call 3.010 0.100 0.100 0.000   0 0.100
FMGPY7 23/03/2016 Put 3.010 1.300 1.300 0.000   600 1.300
FMGP97 23/03/2016 Call 3.100 0.095 0.095 0.000   0 0.095
FMGPK7 23/03/2016 Put 3.100 1.380 1.380 0.000   0 1.380
FMGG38 23/03/2016 Call 3.200 0.085 0.085 0.000   0 0.085
FMGG48 23/03/2016 Put 3.200 1.470 1.470 0.000   997 1.470
FMGPL7 23/03/2016 Call 3.300 0.075 0.075 0.000   0 0.075
FMGPM7 23/03/2016 Put 3.300 1.560 1.560 0.000   0 1.560
FMGG58 23/03/2016 Call 3.400 0.070 0.070 0.000   0 0.070
FMGG68 23/03/2016 Put 3.400 1.655 1.655 0.000   110 1.655
FMGBS8 23/03/2016 Call 3.600 0.055 0.055 0.000   20 0.055
FMGBT8 23/03/2016 Put 3.600 1.850 1.850 0.000   50 1.850
FMGZO7 23/03/2016 Call 3.800 0.045 0.045 0.000   0 0.045
FMGZP7 23/03/2016 Put 3.800 2.045 2.045 0.000   0 2.045
FMGYM7 23/03/2016 Call 4.000 0.035 0.035 0.000   50 0.035
FMGYN7 23/03/2016 Put 4.000 2.240 2.240 0.000   735 2.240
FMGSU7 23/03/2016 Call 4.010 0.035 0.035 0.000   0 0.035
FMGSV7 23/03/2016 Put 4.010 2.245 2.245 0.000   1,000 2.245
FMGY67 23/03/2016 Call 4.200 0.030 0.030 0.000   0 0.030
FMGY77 23/03/2016 Put 4.200 2.435 2.435 0.000   622 2.435
FMGV97 23/03/2016 Call 4.400 0.025 0.025 0.000   0 0.025
FMGVA7 23/03/2016 Put 4.400 2.635 2.635 0.000   5 2.635
FMGVB7 23/03/2016 Call 4.600 0.020 0.020 0.000   0 0.020
FMGVC7 23/03/2016 Put 4.600 2.830 2.830 0.000   0 2.830
FMGVF7 23/03/2016 Call 4.800 0.015 0.015 0.000   0 0.015
FMGVG7 23/03/2016 Put 4.800 3.025 3.025 0.000   0 3.025
FMGVD7 23/03/2016 Call 5.000 0.015 0.015 0.000   50 0.015
FMGVE7 23/03/2016 Put 5.000 3.225 3.225 0.000   300 3.225
FMGV37 23/03/2016 Call 5.500 0.009 0.009 0.000   0 0.009
FMGV47 23/03/2016 Put 5.500 3.720 3.720 0.000   150 3.720
FMGV77 23/03/2016 Call 6.000 0.006 0.006 0.000   0 0.006
FMGV87 23/03/2016 Put 6.000 4.215 4.215 0.000   0 4.215
FMGV17 23/03/2016 Call 6.500 0.004 0.004 0.000   0 0.004
FMGV27 23/03/2016 Put 6.500 4.715 4.715 0.000   0 4.715
FMGV57 23/03/2016 Call 7.000 0.003 0.003 0.000   0 0.003
FMGV67 23/03/2016 Put 7.000 5.215 5.215 0.000   0 5.215
FMGVH7 23/03/2016 Call 7.500 0.002 0.002 0.000   150 0.002
FMGVI7 23/03/2016 Put 7.500 5.710 5.710 0.000   0 5.710
FMGUW7 23/06/2016 Call 0.010 1.725 1.725 0.000   0 1.725
FMGSF9 23/06/2016 Call 1.200 0.750 0.750 0.000   0 0.750
FMGSE9 23/06/2016 Put 1.200 0.160 0.160 0.000   0 0.160
FMGPX9 23/06/2016 Call 1.400 0.640 0.640 0.000   0 0.640
FMGPY9 23/06/2016 Put 1.400 0.245 0.245 0.000   0 0.245
FMGWV7 23/06/2016 Call 1.450            
FMGWW7 23/06/2016 Put 1.450            
FMGG67 23/06/2016 Call 1.500 0.585 0.585 0.000   0 0.585
FMGG77 23/06/2016 Put 1.500 0.290 0.290 0.000   0 0.290
FMGWB7 23/06/2016 Call 1.550 0.565 0.565 0.000   0 0.565
FMGWC7 23/06/2016 Put 1.550 0.315 0.315 0.000   0 0.315
FMGQ19 23/06/2016 Call 1.600 0.540 0.540 0.000   0 0.540
FMGPZ9 23/06/2016 Put 1.600 0.340 0.340 0.000   0 0.340
FMGVQ7 23/06/2016 Call 1.650 0.515 0.515 0.000   0 0.515
FMGVR7 23/06/2016 Put 1.650 0.365 0.365 0.000   0 0.365
FMGT39 23/06/2016 Call 1.700 0.490 0.490 0.000   0 0.490
FMGT49 23/06/2016 Put 1.700 0.390 0.390 0.000   30 0.390
FMGTT7 23/06/2016 Call 1.750 0.470 0.470 0.000   0 0.470
FMGTU7 23/06/2016 Put 1.750 0.415 0.415 0.000   0 0.415
FMGPN9 23/06/2016 Call 1.800 0.450 0.450 0.000   0 0.450
FMGPO9 23/06/2016 Put 1.800 0.445 0.445 0.000   0 0.445
FMGTF7 23/06/2016 Call 1.850 0.430 0.430 0.000   0 0.430
FMGTG7 23/06/2016 Put 1.850 0.475 0.475 0.000   0 0.475
FMGLF9 23/06/2016 Call 1.900 0.410 0.410 0.000   0 0.410
FMGLG9 23/06/2016 Put 1.900 0.500 0.500 0.000   220 0.500
FMGTR7 23/06/2016 Call 1.950 0.390 0.390 0.000   0 0.390
FMGTS7 23/06/2016 Put 1.950 0.530 0.530 0.000   0 0.530
FMGKC9 23/06/2016 Call 2.000 0.370 0.370 0.000   1,000 0.370
FMGKD9 23/06/2016 Put 2.000 0.565 0.565 0.000   1,060 0.565
FMGTH7 23/06/2016 Call 2.100 0.340 0.340 0.000   0 0.340
FMGTI7 23/06/2016 Put 2.100 0.630 0.630 0.000   0 0.630
FMGGX9 23/06/2016 Call 2.200 0.305 0.305 0.000   0 0.305
FMGGY9 23/06/2016 Put 2.200 0.695 0.695 0.000   66 0.695
FMGTL7 23/06/2016 Call 2.300 0.280 0.280 0.000   0 0.280
FMGTM7 23/06/2016 Put 2.300 0.765 0.765 0.000   0 0.765
FMGY58 23/06/2016 Call 2.400 0.255 0.255 0.000   150 0.255
FMGY68 23/06/2016 Put 2.400 0.840 0.840 0.000   0 0.840
FMGTN7 23/06/2016 Call 2.500 0.230 0.230 0.000   0 0.230
FMGTO7 23/06/2016 Put 2.500 0.915 0.915 0.000   0 0.915
FMGX48 23/06/2016 Call 2.600 0.210 0.210 0.000   0 0.210
FMGX58 23/06/2016 Put 2.600 0.995 0.995 0.000   0 0.995
FMGTJ7 23/06/2016 Call 2.700 0.195 0.195 0.000   0 0.195
FMGTK7 23/06/2016 Put 2.700 1.075 1.075 0.000   0 1.075
FMGGO9 23/06/2016 Call 2.800 0.175 0.175 0.000   0 0.175
FMGGP9 23/06/2016 Put 2.800 1.155 1.155 0.000   0 1.155
FMGGK9 23/06/2016 Call 3.000 0.150 0.150 0.000   135 0.150
FMGGL9 23/06/2016 Put 3.000 1.325 1.325 0.000   285 1.325
FMGG89 23/06/2016 Call 3.200 0.125 0.125 0.000   0 0.125
FMGG99 23/06/2016 Put 3.200 1.495 1.495 0.000   0 1.495
FMGG69 23/06/2016 Call 3.400 0.105 0.105 0.000   0 0.105
FMGG79 23/06/2016 Put 3.400 1.675 1.675 0.000   170 1.675
FMGFZ9 23/06/2016 Call 3.600 0.090 0.090 0.000   30 0.090
FMGG19 23/06/2016 Put 3.600 1.860 1.860 0.000   20 1.860
FMGG29 23/06/2016 Call 3.800 0.080 0.080 0.000   50 0.080
FMGG39 23/06/2016 Put 3.800 2.050 2.050 0.000   0 2.050
FMGG49 23/06/2016 Call 4.000 0.065 0.065 0.000   190 0.065
FMGG59 23/06/2016 Put 4.000 2.245 2.245 0.000   130 2.245
FMGIL9 23/06/2016 Call 4.200 0.060 0.060 0.000   30 0.060
FMGIM9 23/06/2016 Put 4.200 2.440 2.440 0.000   100 2.440
FMGJ89 23/06/2016 Call 4.400 0.050 0.050 0.000   60 0.050
FMGJ99 23/06/2016 Put 4.400 2.635 2.635 0.000   0 2.635
FMGJW9 23/06/2016 Call 4.600 0.045 0.045 0.000   0 0.045
FMGJX9 23/06/2016 Put 4.600 2.835 2.835 0.000   0 2.835
FMGLN9 23/06/2016 Call 4.800 0.040 0.040 0.000   0 0.040
FMGLO9 23/06/2016 Put 4.800 3.030 3.030 0.000   0 3.030
FMGJ29 23/06/2016 Call 5.000 0.035 0.035 0.000   0 0.035
FMGJ39 23/06/2016 Put 5.000 3.225 3.225 0.000   650 3.225
FMGJ59 23/06/2016 Call 5.500 0.025 0.025 0.000   80 0.025
FMGJ49 23/06/2016 Put 5.500 3.720 3.720 0.000   0 3.720
FMGJ69 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
FMGJ79 23/06/2016 Put 6.000 4.220 4.220 0.000   230 4.220
FMGU59 23/06/2016 Call 6.500 0.015 0.015 0.000   0 0.015
FMGU69 23/06/2016 Put 6.500 4.715 4.715 0.000   0 4.715
FMGWN9 23/06/2016 Call 7.000 0.009 0.009 0.000   0 0.009
FMGWO9 23/06/2016 Put 7.000 5.215 5.215 0.000   0 5.215
FMGXO9 23/06/2016 Call 7.500 0.007 0.007 0.000   0 0.007
FMGXP9 23/06/2016 Put 7.500 5.715 5.715 0.000   0 5.715
FMGWH7 29/09/2016 Call 1.400 0.665 0.665 0.000   0 0.665
FMGWI7 29/09/2016 Put 1.400 0.275 0.275 0.000   0 0.275
FMGW17 29/09/2016 Call 1.500 0.620 0.620 0.000   0 0.620
FMGW27 29/09/2016 Put 1.500 0.325 0.325 0.000   0 0.325
FMGVS7 29/09/2016 Call 1.600 0.575 0.575 0.000   0 0.575
FMGVT7 29/09/2016 Put 1.600 0.380 0.380 0.000   0 0.380
FMGUA7 29/09/2016 Call 1.700 0.530 0.530 0.000   0 0.530
FMGUB7 29/09/2016 Put 1.700 0.435 0.435 0.000   0 0.435
FMGTZ7 29/09/2016 Call 1.800 0.495 0.495 0.000   0 0.495
FMGU17 29/09/2016 Put 1.800 0.490 0.490 0.000   0 0.490
FMGUC7 29/09/2016 Call 1.900 0.455 0.455 0.000   0 0.455
FMGUD7 29/09/2016 Put 1.900 0.550 0.550 0.000   0 0.550
FMGU67 29/09/2016 Call 2.000 0.420 0.420 0.000   0 0.420
FMGU77 29/09/2016 Put 2.000 0.615 0.615 0.000   0 0.615
FMGU47 29/09/2016 Call 2.200 0.360 0.360 0.000   0 0.360
FMGU57 29/09/2016 Put 2.200 0.750 0.750 0.000   0 0.750
FMGU27 29/09/2016 Call 2.400 0.310 0.310 0.000   0 0.310
FMGU37 29/09/2016 Put 2.400 0.900 0.900 0.000   0 0.900
FMGTV7 29/09/2016 Call 2.600 0.260 0.260 0.000   0 0.260
FMGTW7 29/09/2016 Put 2.600 1.050 1.050 0.000   0 1.050
FMGTX7 29/09/2016 Call 2.800 0.220 0.220 0.000   0 0.220
FMGTY7 29/09/2016 Put 2.800 1.215 1.215 0.000   0 1.215
FMGU87 29/09/2016 Call 3.000 0.175 0.175 0.000   0 0.175
FMGU97 29/09/2016 Put 3.000 1.380 1.380 0.000   0 1.380
FMGTN9 22/12/2016 Call 0.500 1.320 1.320 0.000   2,700 1.320
FMGTO9 22/12/2016 Put 0.500 0.025 0.025 0.000   0 0.025
FMGTR9 22/12/2016 Call 1.000 0.930 0.930 0.000   120 0.930
FMGTS9 22/12/2016 Put 1.000 0.155 0.155 0.000   0 0.155
FMGQ29 22/12/2016 Call 1.400 0.710 0.710 0.000   0 0.710
FMGQ39 22/12/2016 Put 1.400 0.320 0.320 0.000   50 0.320
FMGTQ9 22/12/2016 Call 1.500 0.665 0.665 0.000   0 0.665
FMGTP9 22/12/2016 Put 1.500 0.365 0.365 0.000   800 0.365
FMGQ59 22/12/2016 Call 1.600 0.615 0.615 0.000   0 0.615
FMGQ49 22/12/2016 Put 1.600 0.415 0.415 0.000   0 0.415
FMGT59 22/12/2016 Call 1.700 0.570 0.570 0.000   0 0.570
FMGT69 22/12/2016 Put 1.700 0.470 0.470 0.000   0 0.470
FMGPP9 22/12/2016 Call 1.800 0.535 0.535 0.000   0 0.535
FMGPQ9 22/12/2016 Put 1.800 0.525 0.525 0.000   0 0.525
FMGLH9 22/12/2016 Call 1.900 0.495 0.495 0.000   0 0.495
FMGLI9 22/12/2016 Put 1.900 0.585 0.585 0.000   35 0.585
FMGKE9 22/12/2016 Call 2.000 0.460 0.460 0.000   0 0.460
FMGKF9 22/12/2016 Put 2.000 0.650 0.650 0.000   0 0.650
FMGEJ9 22/12/2016 Call 2.200 0.400 0.400 0.000   0 0.400
FMGEK9 22/12/2016 Put 2.200 0.780 0.780 0.000   0 0.780
FMGY78 22/12/2016 Call 2.400 0.350 0.350 0.000   0 0.350
FMGY88 22/12/2016 Put 2.400 0.920 0.920 0.000   170 0.920
FMGX68 22/12/2016 Call 2.600 0.300 0.300 0.000   0 0.300
FMGX78 22/12/2016 Put 2.600 1.070 1.070 0.000   0 1.070
FMGV78 22/12/2016 Call 2.800 0.265 0.265 0.000   0 0.265
FMGV88 22/12/2016 Put 2.800 1.230 1.230 0.000   0 1.230
FMGT58 22/12/2016 Call 3.000 0.230 0.230 0.000   0 0.230
FMGT68 22/12/2016 Put 3.000 1.390 1.390 0.000   0 1.390
FMGG78 22/12/2016 Call 3.200 0.205 0.205 0.000   0 0.205
FMGG88 22/12/2016 Put 3.200 1.555 1.555 0.000   400 1.555
FMGG98 22/12/2016 Call 3.400 0.180 0.180 0.000   0 0.180
FMGGK8 22/12/2016 Put 3.400 1.725 1.725 0.000   0 1.725
FMGBU8 22/12/2016 Call 3.600 0.160 0.160 0.000   0 0.160
FMGCH8 22/12/2016 Put 3.600 1.905 1.905 0.000   0 1.905
FMGZQ7 22/12/2016 Call 3.800 0.140 0.140 0.000   0 0.140
FMGZR7 22/12/2016 Put 3.800 2.085 2.085 0.000   104 2.085
FMGTP7 22/12/2016 Call 4.000 0.125 0.125 0.000   130 0.125
FMGTQ7 22/12/2016 Put 4.000 2.270 2.270 0.000   0 2.270
FMGKD7 22/12/2016 Call 4.200 0.115 0.115 0.000   0 0.115
FMGKE7 22/12/2016 Put 4.200 2.460 2.460 0.000   383 2.460
FMGJQ7 22/12/2016 Call 4.400 0.105 0.105 0.000   535 0.105
FMGJR7 22/12/2016 Put 4.400 2.655 2.655 0.000   258 2.655
FMGJB7 22/12/2016 Call 4.600 0.095 0.095 0.000   0 0.095
FMGJC7 22/12/2016 Put 4.600 2.845 2.845 0.000   0 2.845
FMGJF7 22/12/2016 Call 4.800 0.085 0.085 0.000   0 0.085
FMGJG7 22/12/2016 Put 4.800 3.040 3.040 0.000   14 3.040
FMGJD7 22/12/2016 Call 5.000 0.075 0.075 0.000   101 0.075
FMGJE7 22/12/2016 Put 5.000 3.235 3.235 0.000   450 3.235
FMGJN7 22/12/2016 Call 5.500 0.060 0.060 0.000   350 0.060
FMGJO7 22/12/2016 Put 5.500 3.725 3.725 0.000   0 3.725
FMGJH7 22/12/2016 Call 6.000 0.045 0.045 0.000   96 0.045
FMGJI7 22/12/2016 Put 6.000 4.215 4.215 0.000   5,200 4.215
FMGJ77 22/12/2016 Call 6.500 0.035 0.035 0.000   0 0.035
FMGJ87 22/12/2016 Put 6.500 4.715 4.715 0.000   0 4.715
FMGJL7 22/12/2016 Call 7.000 0.030 0.030 0.000   0 0.030
FMGJM7 22/12/2016 Put 7.000 5.215 5.215 0.000   0 5.215
FMGJ97 22/12/2016 Call 7.500 0.025 0.025 0.000   0 0.025
FMGJA7 22/12/2016 Put 7.500 5.710 5.710 0.000   300 5.710
FMGJJ7 22/12/2016 Call 8.000 0.020 0.020 0.000   0 0.020
FMGJK7 22/12/2016 Put 8.000 6.210 6.210 0.000   2,000 6.210
FMGB97 29/06/2017 Call 1.200 0.845 0.845 0.000   0 0.845
FMGBF7 29/06/2017 Put 1.200 0.260 0.260 0.000   1,000 0.260
FMGBH7 29/06/2017 Call 1.300 0.800 0.800 0.000   0 0.800
FMGBG7 29/06/2017 Put 1.300 0.310 0.310 0.000   0 0.310
FMGLC7 29/06/2017 Call 1.400 0.760 0.760 0.000   0 0.760
FMGLD7 29/06/2017 Put 1.400 0.360 0.360 0.000   0 0.360
FMGG87 29/06/2017 Call 1.500 0.715 0.715 0.000   0 0.715
FMGG97 29/06/2017 Put 1.500 0.410 0.410 0.000   0 0.410
FMGX79 29/06/2017 Call 1.600 0.670 0.670 0.000   0 0.670
FMGX89 29/06/2017 Put 1.600 0.460 0.460 0.000   0 0.460
FMGT79 29/06/2017 Call 1.700 0.635 0.635 0.000   0 0.635
FMGT89 29/06/2017 Put 1.700 0.520 0.520 0.000   0 0.520
FMGPR9 29/06/2017 Call 1.800 0.595 0.595 0.000   0 0.595
FMGPS9 29/06/2017 Put 1.800 0.575 0.575 0.000   0 0.575
FMGLJ9 29/06/2017 Call 1.900 0.560 0.560 0.000   0 0.560
FMGLK9 29/06/2017 Put 1.900 0.640 0.640 0.000   0 0.640
FMGKG9 29/06/2017 Call 2.000 0.530 0.530 0.000   0 0.530
FMGKH9 29/06/2017 Put 2.000 0.700 0.700 0.000   0 0.700
FMGEL9 29/06/2017 Call 2.200 0.475 0.475 0.000   3 0.475
FMGEM9 29/06/2017 Put 2.200 0.835 0.835 0.000   0 0.835
FMGY98 29/06/2017 Call 2.400 0.420 0.420 0.000   0 0.420
FMGYA8 29/06/2017 Put 2.400 0.975 0.975 0.000   0 0.975
FMGX88 29/06/2017 Call 2.600 0.375 0.375 0.000   0 0.375
FMGX98 29/06/2017 Put 2.600 1.125 1.125 0.000   0 1.125
FMGV98 29/06/2017 Call 2.800 0.335 0.335 0.000   0 0.335
FMGVA8 29/06/2017 Put 2.800 1.280 1.280 0.000   90 1.280
FMGT78 29/06/2017 Call 3.000 0.300 0.300 0.000   76 0.300
FMGT88 29/06/2017 Put 3.000 1.435 1.435 0.000   20 1.435
FMGRZ8 29/06/2017 Call 3.200 0.270 0.270 0.000   0 0.270
FMGS18 29/06/2017 Put 3.200 1.600 1.600 0.000   0 1.600
FMGLA8 29/06/2017 Call 3.400 0.245 0.245 0.000   0 0.245
FMGLB8 29/06/2017 Put 3.400 1.770 1.770 0.000   0 1.770
FMGJW8 29/06/2017 Call 3.600 0.225 0.225 0.000   0 0.225
FMGJX8 29/06/2017 Put 3.600 1.940 1.940 0.000   0 1.940
FMGJU8 29/06/2017 Call 3.800 0.205 0.205 0.000   0 0.205
FMGJV8 29/06/2017 Put 3.800 2.120 2.120 0.000   0 2.120
FMGK58 29/06/2017 Call 4.000 0.185 0.185 0.000   0 0.185
FMGK68 29/06/2017 Put 4.000 2.300 2.300 0.000   0 2.300
FMGK18 29/06/2017 Call 4.200 0.170 0.170 0.000   0 0.170
FMGK28 29/06/2017 Put 4.200 2.485 2.485 0.000   0 2.485
FMGJY8 29/06/2017 Call 4.400 0.155 0.155 0.000   0 0.155
FMGJZ8 29/06/2017 Put 4.400 2.675 2.675 0.000   0 2.675
FMGK38 29/06/2017 Call 4.600 0.140 0.140 0.000   0 0.140
FMGK48 29/06/2017 Put 4.600 2.870 2.870 0.000   0 2.870
FMGK78 29/06/2017 Call 4.800 0.130 0.130 0.000   0 0.130
FMGK88 29/06/2017 Put 4.800 3.060 3.060 0.000   0 3.060
FMGK98 29/06/2017 Call 5.000 0.120 0.120 0.000   50 0.120
FMGKA8 29/06/2017 Put 5.000 3.250 3.250 0.000   0 3.250
FMGJS8 29/06/2017 Call 5.500 0.100 0.100 0.000   0 0.100
FMGJT8 29/06/2017 Put 5.500 3.735 3.735 0.000   1,632 3.735
FMGKD8 29/06/2017 Call 6.000 0.085 0.085 0.000   60 0.085
FMGKE8 29/06/2017 Put 6.000 4.215 4.215 0.000   837 4.215
FMGMP8 29/06/2017 Call 6.500 0.070 0.070 0.000   0 0.070
FMGMQ8 29/06/2017 Put 6.500 4.715 4.715 0.000   0 4.715
FMGN28 29/06/2017 Call 7.000 0.060 0.060 0.000   0 0.060
FMGN38 29/06/2017 Put 7.000 5.215 5.215 0.000   0 5.215
FMGBI7 21/12/2017 Call 1.200 0.880 0.880 0.000   0 0.880
FMGBJ7 21/12/2017 Put 1.200 0.305 0.305 0.000   0 0.305
FMGBL7 21/12/2017 Call 1.300 0.845 0.845 0.000   0 0.845
FMGBK7 21/12/2017 Put 1.300 0.350 0.350 0.000   0 0.350
FMGLE7 21/12/2017 Call 1.400 0.805 0.805 0.000   0 0.805
FMGLF7 21/12/2017 Put 1.400 0.400 0.400 0.000   0 0.400
FMGGK7 21/12/2017 Call 1.500 0.765 0.765 0.000   0 0.765
FMGGL7 21/12/2017 Put 1.500 0.455 0.455 0.000   0 0.455
FMGX99 21/12/2017 Call 1.600 0.730 0.730 0.000   0 0.730
FMGXA9 21/12/2017 Put 1.600 0.510 0.510 0.000   0 0.510
FMGT99 21/12/2017 Call 1.700 0.695 0.695 0.000   0 0.695
FMGTA9 21/12/2017 Put 1.700 0.565 0.565 0.000   0 0.565
FMGSY9 21/12/2017 Call 1.800 0.660 0.660 0.000   0 0.660
FMGSZ9 21/12/2017 Put 1.800 0.625 0.625 0.000   0 0.625
FMGRK9 21/12/2017 Call 1.900 0.625 0.625 0.000   0 0.625
FMGRL9 21/12/2017 Put 1.900 0.690 0.690 0.000   0 0.690
FMGRG9 21/12/2017 Call 2.000 0.595 0.595 0.000   0 0.595
FMGRH9 21/12/2017 Put 2.000 0.750 0.750 0.000   100 0.750
FMGR59 21/12/2017 Call 2.200 0.540 0.540 0.000   16 0.540
FMGR69 21/12/2017 Put 2.200 0.885 0.885 0.000   0 0.885
FMGR79 21/12/2017 Call 2.400 0.485 0.485 0.000   26 0.485
FMGR89 21/12/2017 Put 2.400 1.020 1.020 0.000   0 1.020
FMGR99 21/12/2017 Call 2.600 0.445 0.445 0.000   37 0.445
FMGRF9 21/12/2017 Put 2.600 1.170 1.170 0.000   0 1.170
FMGRI9 21/12/2017 Call 2.800 0.400 0.400 0.000   0 0.400
FMGRJ9 21/12/2017 Put 2.800 1.325 1.325 0.000   156 1.325
FMGRO9 21/12/2017 Call 3.000 0.365 0.365 0.000   3,350 0.365
FMGRP9 21/12/2017 Put 3.000 1.480 1.480 0.000   0 1.480
FMGRQ9 21/12/2017 Call 3.200 0.340 0.340 0.000   0 0.340
FMGRR9 21/12/2017 Put 3.200 1.650 1.650 0.000   0 1.650
FMGRM9 21/12/2017 Call 3.400 0.310 0.310 0.000   0 0.310
FMGRN9 21/12/2017 Put 3.400 1.820 1.820 0.000   0 1.820
FMGRX9 21/12/2017 Call 3.600 0.285 0.285 0.000   3,150 0.285
FMGRY9 21/12/2017 Put 3.600 1.995 1.995 0.000   0 1.995
FMGS39 21/12/2017 Call 4.600 0.200 0.200 0.000   0 0.200
FMGS29 21/12/2017 Put 4.600 2.910 2.910 0.000   0 2.910
FMGS49 21/12/2017 Call 5.000 0.170 0.170 0.000   0 0.170
FMGS59 21/12/2017 Put 5.000 3.285 3.285 0.000   0 3.285
FMGS79 21/12/2017 Call 5.500 0.145 0.145 0.000   0 0.145
FMGS69 21/12/2017 Put 5.500 3.755 3.755 0.000   0 3.755
FMGS89 21/12/2017 Call 6.000 0.125 0.125 0.000   396 0.125
FMGS99 21/12/2017 Put 6.000 4.230 4.230 0.000   0 4.230
FMGWJ7 28/06/2018 Call 1.400 0.835 0.835 0.000   0 0.835
FMGWK7 28/06/2018 Put 1.400 0.430 0.430 0.000   0 0.430
FMGW37 28/06/2018 Call 1.500 0.815 0.815 0.000   0 0.815
FMGW47 28/06/2018 Put 1.500 0.490 0.490 0.000   0 0.490
FMGVU7 28/06/2018 Call 1.600 0.785 0.785 0.000   0 0.785
FMGVV7 28/06/2018 Put 1.600 0.555 0.555 0.000   0 0.555
FMGUS7 28/06/2018 Call 1.700 0.745 0.745 0.000   0 0.745
FMGUT7 28/06/2018 Put 1.700 0.620 0.620 0.000   0 0.620
FMGUG7 28/06/2018 Call 1.800 0.710 0.710 0.000   0 0.710
FMGUH7 28/06/2018 Put 1.800 0.685 0.685 0.000   0 0.685
FMGUU7 28/06/2018 Call 1.900 0.675 0.675 0.000   0 0.675
FMGUV7 28/06/2018 Put 1.900 0.750 0.750 0.000   0 0.750
FMGUE7 28/06/2018 Call 2.000 0.645 0.645 0.000   0 0.645
FMGUF7 28/06/2018 Put 2.000 0.815 0.815 0.000   0 0.815
FMGUM7 28/06/2018 Call 2.200 0.585 0.585 0.000   0 0.585
FMGUN7 28/06/2018 Put 2.200 0.955 0.955 0.000   0 0.955
FMGUQ7 28/06/2018 Call 2.400 0.535 0.535 0.000   0 0.535
FMGUR7 28/06/2018 Put 2.400 1.095 1.095 0.000   0 1.095
FMGUO7 28/06/2018 Call 2.600 0.495 0.495 0.000   0 0.495
FMGUP7 28/06/2018 Put 2.600 1.240 1.240 0.000   0 1.240
FMGUK7 28/06/2018 Call 2.800 0.450 0.450 0.000   0 0.450
FMGUL7 28/06/2018 Put 2.800 1.395 1.395 0.000   0 1.395
FMGUI7 28/06/2018 Call 3.000 0.395 0.395 0.000   0 0.395
FMGUJ7 28/06/2018 Put 3.000 1.585 1.585 0.000   0 1.585

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.