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 3.630 Up 0.130 3.620 3.630 3.580 3.675 3.560 16,953,421 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGYZ9 28/07/2016 Call 0.010 3.625 3.625 0.000   0 3.495
FMGD39 28/07/2016 Call 1.150 2.480 2.480 0.000   0 2.355
FMGD49 28/07/2016 Put 1.150 0.000 0.000 0.000   0 0.000
FMGD79 28/07/2016 Call 1.200 2.430 2.430 0.000   0 2.305
FMGD89 28/07/2016 Put 1.200 0.000 0.000 0.000   0 0.000
FMGDN9 28/07/2016 Call 1.250 2.380 2.380 0.000   0 2.255
FMGDO9 28/07/2016 Put 1.250 0.000 0.000 0.000   0 0.000
FMGE49 28/07/2016 Call 1.300 2.330 2.330 0.000   0 2.205
FMGE59 28/07/2016 Put 1.300 0.000 0.000 0.000   0 0.000
FMGDX9 28/07/2016 Call 1.350 2.280 2.280 0.000   0 2.155
FMGDY9 28/07/2016 Put 1.350 0.000 0.000 0.000   0 0.000
FMGD99 28/07/2016 Call 1.400 2.235 2.235 0.000   0 2.105
FMGDK9 28/07/2016 Put 1.400 0.000 0.000 0.000   0 0.000
FMGDP9 28/07/2016 Call 1.450 2.180 2.180 0.000   0 2.055
FMGDQ9 28/07/2016 Put 1.450 0.000 0.000 0.000   1,400 0.000
FMGDZ9 28/07/2016 Call 1.500 2.130 2.130 0.000   0 2.005
FMGE19 28/07/2016 Put 1.500 0.000 0.000 0.000   0 0.000
FMGD19 28/07/2016 Call 1.550 2.080 2.080 0.000   0 1.955
FMGD29 28/07/2016 Put 1.550 0.000 0.000 0.000   0 0.000
FMGDR9 28/07/2016 Call 1.600 2.030 2.030 0.000   0 1.905
FMGDS9 28/07/2016 Put 1.600 0.000 0.000 0.000   0 0.000
FMGDT9 28/07/2016 Call 1.650 1.980 1.980 0.000   0 1.855
FMGDU9 28/07/2016 Put 1.650 0.000 0.000 0.000   0 0.000
FMGE29 28/07/2016 Call 1.700 1.930 1.930 0.000   0 1.805
FMGE39 28/07/2016 Put 1.700 0.000 0.000 0.000   0 0.000
FMGD59 28/07/2016 Call 1.750 1.880 1.880 0.000   0 1.755
FMGD69 28/07/2016 Put 1.750 0.000 0.000 0.000   719 0.000
FMGDL9 28/07/2016 Call 1.800 1.835 1.835 0.000   100 1.705
FMGDM9 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.000
FMGDV9 28/07/2016 Call 1.850 1.785 1.785 0.000   0 1.655
FMGDW9 28/07/2016 Put 1.850 0.000 0.000 0.000   2,250 0.000
FMGE99 28/07/2016 Call 1.900 1.735 1.735 0.000   105 1.605
FMGEF9 28/07/2016 Put 1.900 0.001 0.001 0.000   0 0.000
FMGE79 28/07/2016 Call 1.950 1.685 1.685 0.000   0 1.555
FMGE89 28/07/2016 Put 1.950 0.001 0.001 0.000   885 0.000
FMGEO9 28/07/2016 Call 2.000 1.635 1.635 0.000   622 1.505
FMGEP9 28/07/2016 Put 2.000 0.001 0.001 0.000   565 0.001
FMGEG9 28/07/2016 Call 2.100 1.535 1.535 0.000   600 1.405
FMGEN9 28/07/2016 Put 2.100 0.002 0.002 0.000   50 0.001
FMGBW7 28/07/2016 Call 2.110 1.525 1.525 0.000   770 1.395
FMGBV7 28/07/2016 Put 2.110 0.002 0.002 0.000   0 0.001
FMGEQ9 28/07/2016 Call 2.200 1.435 1.435 0.000   60 1.305
FMGER9 28/07/2016 Put 2.200 0.004 0.004 0.000   1,150 0.002
FMGFU9 28/07/2016 Call 2.300 1.335 1.335 0.000   860 1.210
FMGFV9 28/07/2016 Put 2.300 0.006 0.006 0.000   755 0.004
FMGGV9 28/07/2016 Call 2.400 1.240 1.240 0.000   1,180 1.110
FMGGW9 28/07/2016 Put 2.400 0.009 0.009 0.000   8,800 0.007
FMGD27 28/07/2016 Call 2.410 1.230 1.230 0.000   153 1.100
FMGD17 28/07/2016 Put 2.410 0.010 0.010 0.000   0 0.008
FMGGT9 28/07/2016 Call 2.500 1.140 1.140 0.000   4,600 1.015
FMGGU9 28/07/2016 Put 2.500 0.015 0.015 0.000   7,830 0.010
FMGE47 28/07/2016 Call 2.510 1.130 1.130 0.000   200 1.005
FMGE57 28/07/2016 Put 2.510 0.015 0.015 0.000   0 0.010
FMGJI9 28/07/2016 Call 2.600 1.045 1.045 0.000   1,200 0.920
FMGJJ9 28/07/2016 Put 2.600 0.020 0.020 0.000   7,240 0.020
FMGD37 28/07/2016 Call 2.610 1.035 1.035 0.000   0 0.910
FMGD47 28/07/2016 Put 2.610 0.020 0.020 0.000   1,417 0.020
FMGJM9 28/07/2016 Call 2.700 0.950 0.950 0.000   797 0.830
FMGJN9 28/07/2016 Put 2.700 0.025 0.025 0.000   17,492 0.025
FMGB57 28/07/2016 Call 2.710 0.940 0.940 0.000   950 0.820
FMGB67 28/07/2016 Put 2.710 0.025 0.025 0.030 166 3,035 0.025
FMGJK9 28/07/2016 Call 2.800 0.855 0.855 0.000   990 0.735
FMGJL9 28/07/2016 Put 2.800 0.030 0.030 0.030 440 5,441 0.035
FMGB87 28/07/2016 Call 2.810 0.845 0.845 0.000   120 0.730
FMGB77 28/07/2016 Put 2.810 0.035 0.035 0.000   2,219 0.035
FMGKJ9 28/07/2016 Call 2.900 0.760 0.760 0.000   616 0.650
FMGKK9 28/07/2016 Put 2.900 0.040 0.040 0.000   3,410 0.050
FMGBM7 28/07/2016 Call 2.910 0.750 0.750 0.000   500 0.640
FMGBO7 28/07/2016 Put 2.910 0.040 0.040 0.000 350 1,621 0.050
FMGMB9 28/07/2016 Call 3.000 0.670 0.670 0.670 35 7,199 0.565
FMGMC9 28/07/2016 Put 3.000 0.050 0.050 0.050 260 47,880 0.065
FMGD67 28/07/2016 Call 3.010 0.665 0.665 0.000   160 0.560
FMGD57 28/07/2016 Put 3.010 0.055 0.055 0.000 100 1,980 0.070
FMGMH9 28/07/2016 Call 3.100 0.585 0.585 0.560 25 1,568 0.490
FMGMI9 28/07/2016 Put 3.100 0.065 0.065 0.060 15 5,860 0.085
FMGN89 28/07/2016 Call 3.200 0.505 0.505 0.505 300 3,394 0.415
FMGN99 28/07/2016 Put 3.200 0.085 0.085 0.090 1,500 28,470 0.115
FMGET7 28/07/2016 Call 3.210 0.495 0.495 0.000   0 0.405
FMGEU7 28/07/2016 Put 3.210 0.085 0.085 0.080 607 677 0.115
FMGQK9 28/07/2016 Call 3.300 0.425 0.425 0.390 30 12,671 0.345
FMGQL9 28/07/2016 Put 3.300 0.110 0.110 0.100 50 3,499 0.145
FMGEW7 28/07/2016 Call 3.310 0.420 0.420 0.000   420 0.340
FMGEV7 28/07/2016 Put 3.310 0.110 0.110 0.000   0 0.150
FMGQC9 28/07/2016 Call 3.400 0.355 0.355 0.360 50 5,254 0.285
FMGQD9 28/07/2016 Put 3.400 0.135 0.135 0.140 1,150 4,870 0.185
FMGEX7 28/07/2016 Call 3.410 0.350 0.350 0.000   162 0.275
FMGEY7 28/07/2016 Put 3.410 0.140 0.140 0.000 200 0 0.190
FMGQM9 28/07/2016 Call 3.500 0.295 0.295 0.295 220 7,585 0.225
FMGQN9 28/07/2016 Put 3.500 0.170 0.170 0.160 298 2,350 0.230
FMGF17 28/07/2016 Call 3.510 0.285 0.285 0.000   349 0.220
FMGEZ7 28/07/2016 Put 3.510 0.175 0.175 0.170 360 400 0.235
FMGQG9 28/07/2016 Call 3.600 0.235 0.235 0.220 200 5,128 0.180
FMGQH9 28/07/2016 Put 3.600 0.215 0.215 0.210 45 735 0.285
FMGF27 28/07/2016 Call 3.610 0.230 0.230 0.000   170 0.175
FMGF37 28/07/2016 Put 3.610 0.220 0.220 0.000   300 0.290
FMGQI9 28/07/2016 Call 3.700 0.185 0.185 0.180 323 7,316 0.140
FMGQJ9 28/07/2016 Put 3.700 0.265 0.265 0.000   0 0.345
FMGQE9 28/07/2016 Call 3.800 0.140 0.140 0.140 157 1,160 0.105
FMGQF9 28/07/2016 Put 3.800 0.325 0.325 0.000   0 0.415
FMGVB9 28/07/2016 Call 3.900 0.105 0.105 0.110 471 3,050 0.080
FMGVC9 28/07/2016 Put 3.900 0.390 0.390 0.405 250 150 0.485
FMGWA9 28/07/2016 Call 4.000 0.075 0.075 0.080 500 5,412 0.055
FMGWB9 28/07/2016 Put 4.000 0.460 0.460 0.000   0 0.565
FMGWY9 28/07/2016 Call 4.100 0.055 0.055 0.000   550 0.040
FMGWZ9 28/07/2016 Put 4.100 0.535 0.535 0.000   0 0.645
FMGWW9 28/07/2016 Call 4.200 0.040 0.040 0.000   0 0.030
FMGWX9 28/07/2016 Put 4.200 0.620 0.620 0.000   0 0.735
FMGXM9 28/07/2016 Call 4.300 0.025 0.025 0.000   40 0.020
FMGXN9 28/07/2016 Put 4.300 0.705 0.705 0.000   0 0.825
FMGDV7 28/07/2016 Call 4.500 0.010 0.010 0.000   0 0.010
FMGDW7 28/07/2016 Put 4.500 0.885 0.885 0.000   0 1.015
FMGCZ7 25/08/2016 Call 0.010 3.630 3.630 0.000   0 3.500
FMGM19 25/08/2016 Call 1.650 1.985 1.985 0.000   0 1.855
FMGM29 25/08/2016 Put 1.650 0.001 0.001 0.000   0 0.001
FMGLX9 25/08/2016 Call 1.700 1.935 1.935 0.000   0 1.805
FMGLY9 25/08/2016 Put 1.700 0.001 0.001 0.000   0 0.002
FMGKT9 25/08/2016 Call 1.750 1.885 1.885 0.000   0 1.755
FMGKU9 25/08/2016 Put 1.750 0.002 0.002 0.000   0 0.002
FMGL49 25/08/2016 Call 1.800 1.835 1.835 0.000   0 1.705
FMGL59 25/08/2016 Put 1.800 0.002 0.002 0.000   0 0.003
FMGLA9 25/08/2016 Call 1.850 1.785 1.785 0.000   0 1.655
FMGLB9 25/08/2016 Put 1.850 0.003 0.003 0.000   0 0.004
FMGLQ9 25/08/2016 Call 1.900 1.735 1.735 0.000   180 1.610
FMGLR9 25/08/2016 Put 1.900 0.004 0.004 0.000   0 0.005
FMGKV9 25/08/2016 Call 1.950 1.690 1.690 0.000   0 1.560
FMGKW9 25/08/2016 Put 1.950 0.005 0.005 0.000   400 0.006
FMGKZ9 25/08/2016 Call 2.000 1.640 1.640 0.000   0 1.510
FMGL19 25/08/2016 Put 2.000 0.006 0.006 0.000   30 0.008
FMGLM9 25/08/2016 Call 2.100 1.545 1.545 0.000   0 1.415
FMGLP9 25/08/2016 Put 2.100 0.010 0.010 0.000   0 0.010
FMGKX9 25/08/2016 Call 2.200 1.445 1.445 0.000   264 1.320
FMGKY9 25/08/2016 Put 2.200 0.015 0.015 0.000   40 0.015
FMGLS9 25/08/2016 Call 2.300 1.350 1.350 0.000   448 1.225
FMGLT9 25/08/2016 Put 2.300 0.020 0.020 0.000   0 0.025
FMGL29 25/08/2016 Call 2.400 1.255 1.255 0.000   100 1.135
FMGL39 25/08/2016 Put 2.400 0.030 0.030 0.000   620 0.035
FMGLU9 25/08/2016 Call 2.500 1.165 1.165 0.000   364 1.050
FMGLW9 25/08/2016 Put 2.500 0.040 0.040 0.000   500 0.045
FMGER7 25/08/2016 Call 2.510 1.155 1.155 0.000   0 1.040
FMGES7 25/08/2016 Put 2.510 0.040 0.040 0.000   0 0.045
FMGL69 25/08/2016 Call 2.600 1.075 1.075 0.000   642 0.960
FMGL79 25/08/2016 Put 2.600 0.050 0.050 0.000   1,135 0.060
FMGE27 25/08/2016 Call 2.610 1.065 1.065 0.000   267 0.955
FMGE37 25/08/2016 Put 2.610 0.050 0.050 0.000   0 0.060
FMGLC9 25/08/2016 Call 2.700 0.985 0.985 0.000   800 0.875
FMGLL9 25/08/2016 Put 2.700 0.060 0.060 0.000   500 0.075
FMGBP7 25/08/2016 Call 2.710 0.975 0.975 0.000   0 0.870
FMGBQ7 25/08/2016 Put 2.710 0.065 0.065 0.000   0 0.075
FMGL89 25/08/2016 Call 2.800 0.900 0.900 0.000   580 0.795
FMGL99 25/08/2016 Put 2.800 0.075 0.075 0.000   1,152 0.095
FMGBS7 25/08/2016 Call 2.810 0.890 0.890 0.000   60 0.790
FMGBR7 25/08/2016 Put 2.810 0.080 0.080 0.000   100 0.095
FMGM39 25/08/2016 Call 2.900 0.815 0.815 0.000   400 0.720
FMGM49 25/08/2016 Put 2.900 0.095 0.095 0.000   200 0.115
FMGBT7 25/08/2016 Call 2.910 0.810 0.810 0.000   909 0.710
FMGBU7 25/08/2016 Put 2.910 0.095 0.095 0.090 570 703 0.115
FMGMD9 25/08/2016 Call 3.000 0.735 0.735 0.000   22,195 0.640
FMGME9 25/08/2016 Put 3.000 0.115 0.115 0.000   1,327 0.140
FMGBX7 25/08/2016 Call 3.010 0.730 0.730 0.000   88 0.635
FMGBY7 25/08/2016 Put 3.010 0.115 0.115 0.000   200 0.140
FMGMJ9 25/08/2016 Call 3.100 0.660 0.660 0.000   1,150 0.570
FMGMK9 25/08/2016 Put 3.100 0.135 0.135 0.000   1,740 0.170
FMGNK9 25/08/2016 Call 3.200 0.590 0.590 0.000   505 0.505
FMGNL9 25/08/2016 Put 3.200 0.165 0.165 0.160 100 4,000 0.200
FMGQS9 25/08/2016 Call 3.300 0.520 0.520 0.000   3,155 0.440
FMGQT9 25/08/2016 Put 3.300 0.195 0.195 0.000   2,975 0.240
FMGEN7 25/08/2016 Call 3.310 0.515 0.515 0.490 100 450 0.435
FMGEO7 25/08/2016 Put 3.310 0.195 0.195 0.000   110 0.240
FMGQW9 25/08/2016 Call 3.400 0.460 0.460 0.000   765 0.385
FMGQX9 25/08/2016 Put 3.400 0.230 0.230 0.000   0 0.280
FMGQO9 25/08/2016 Call 3.500 0.400 0.400 0.000   417 0.330
FMGQP9 25/08/2016 Put 3.500 0.270 0.270 0.000   0 0.325
FMGQU9 25/08/2016 Call 3.600 0.345 0.345 0.000   2,414 0.280
FMGQV9 25/08/2016 Put 3.600 0.315 0.315 0.000 1,550 200 0.380
FMGQQ9 25/08/2016 Call 3.700 0.300 0.300 0.000   850 0.235
FMGQR9 25/08/2016 Put 3.700 0.365 0.365 0.000   313 0.435
FMGQY9 25/08/2016 Call 3.800 0.250 0.250 0.240 70 300 0.200
FMGQZ9 25/08/2016 Put 3.800 0.420 0.420 0.000   143 0.500
FMGVD9 25/08/2016 Call 3.900 0.210 0.210 0.000 162 350 0.165
FMGVE9 25/08/2016 Put 3.900 0.485 0.485 0.000   400 0.565
FMGWC9 25/08/2016 Call 4.000 0.175 0.175 0.000   1,500 0.135
FMGWD9 25/08/2016 Put 4.000 0.550 0.550 0.000   0 0.635
FMGX19 25/08/2016 Call 4.100 0.145 0.145 0.140 100 70 0.110
FMGX29 25/08/2016 Put 4.100 0.625 0.625 0.000   0 0.715
FMGX39 25/08/2016 Call 4.200 0.120 0.120 0.000   100 0.085
FMGX49 25/08/2016 Put 4.200 0.700 0.700 0.000   0 0.790
FMGXQ9 25/08/2016 Call 4.300 0.095 0.095 0.000   0 0.070
FMGXR9 25/08/2016 Put 4.300 0.775 0.775 0.000   0 0.875
FMGE17 25/08/2016 Call 4.500 0.065 0.065 0.000   0 0.045
FMGDZ7 25/08/2016 Put 4.500 0.940 0.940 0.000   0 1.045
FMGLQ8 29/09/2016 Call 0.010 3.595 3.595 0.000   0 3.465
FMGCI9 29/09/2016 Call 1.100 2.535 2.535 0.000   0 2.405
FMGCJ9 29/09/2016 Put 1.100 0.000 0.000 0.000   0 0.000
FMGB69 29/09/2016 Call 1.150 2.485 2.485 0.000   0 2.355
FMGB79 29/09/2016 Put 1.150 0.000 0.000 0.000   0 0.000
FMGYD7 29/09/2016 Call 1.200 2.435 2.435 0.000   0 2.305
FMGYE7 29/09/2016 Put 1.200 0.000 0.000 0.000   0 0.001
FMGZG8 29/09/2016 Call 1.250 2.385 2.385 0.000   0 2.255
FMGZH8 29/09/2016 Put 1.250 0.001 0.001 0.000   0 0.001
FMGXN7 29/09/2016 Call 1.300 2.335 2.335 0.000   0 2.205
FMGXO7 29/09/2016 Put 1.300 0.001 0.001 0.000   0 0.001
FMGM18 29/09/2016 Call 1.350 2.285 2.285 0.000   0 2.155
FMGM28 29/09/2016 Put 1.350 0.001 0.001 0.000   0 0.002
FMGWH7 29/09/2016 Call 1.400 2.235 2.235 0.000   0 2.105
FMGWI7 29/09/2016 Put 1.400 0.002 0.002 0.000   0 0.002
FMGKV8 29/09/2016 Call 1.450 2.185 2.185 0.000   0 2.055
FMGKW8 29/09/2016 Put 1.450 0.002 0.002 0.000   0 0.003
FMGW17 29/09/2016 Call 1.500 2.140 2.140 0.000   0 2.005
FMGW27 29/09/2016 Put 1.500 0.003 0.003 0.000   10 0.004
FMGKP8 29/09/2016 Call 1.550 2.090 2.090 0.000   0 1.955
FMGKQ8 29/09/2016 Put 1.550 0.004 0.004 0.000   0 0.005
FMGVS7 29/09/2016 Call 1.600 2.040 2.040 0.000   0 1.905
FMGVT7 29/09/2016 Put 1.600 0.004 0.004 0.000   100 0.006
FMGKT8 29/09/2016 Call 1.650 1.990 1.990 0.000   0 1.855
FMGKU8 29/09/2016 Put 1.650 0.006 0.006 0.000   0 0.008
FMGUA7 29/09/2016 Call 1.700 1.940 1.940 0.000   0 1.810
FMGUB7 29/09/2016 Put 1.700 0.007 0.007 0.000   0 0.010
FMGL28 29/09/2016 Call 1.750 1.895 1.895 0.000   0 1.760
FMGL38 29/09/2016 Put 1.750 0.009 0.009 0.000   0 0.010
FMGTZ7 29/09/2016 Call 1.800 1.845 1.845 0.000   0 1.710
FMGU17 29/09/2016 Put 1.800 0.010 0.010 0.000   100 0.015
FMGTH8 29/09/2016 Call 1.810 1.805 1.805 0.000   630 1.665
FMGTG8 29/09/2016 Put 1.810 0.010 0.010 0.000   0 0.015
FMGKX8 29/09/2016 Call 1.850 1.795 1.795 0.000   0 1.660
FMGKY8 29/09/2016 Put 1.850 0.010 0.010 0.000   0 0.020
FMGUC7 29/09/2016 Call 1.900 1.745 1.745 0.000   187 1.610
FMGUD7 29/09/2016 Put 1.900 0.015 0.015 0.000   0 0.020
FMGKZ8 29/09/2016 Call 1.950 1.700 1.700 0.000   158 1.565
FMGL18 29/09/2016 Put 1.950 0.020 0.020 0.000   0 0.025
FMGU67 29/09/2016 Call 2.000 1.650 1.650 0.000   514 1.515
FMGU77 29/09/2016 Put 2.000 0.020 0.020 0.000   15 0.030
FMGKN8 29/09/2016 Call 2.100 1.555 1.555 0.000   3,000 1.420
FMGKO8 29/09/2016 Put 2.100 0.030 0.030 0.000   3,000 0.040
FMGJB9 29/09/2016 Call 2.110 1.515 1.515 0.000   0 1.380
FMGJA9 29/09/2016 Put 2.110 0.030 0.030 0.000   0 0.040
FMGU47 29/09/2016 Call 2.200 1.460 1.460 0.000   80 1.325
FMGU57 29/09/2016 Put 2.200 0.040 0.040 0.000   250 0.050
FMGJC9 29/09/2016 Call 2.210 1.420 1.420 0.000   418 1.290
FMGJD9 29/09/2016 Put 2.210 0.040 0.040 0.000   2,262 0.050
FMGKR8 29/09/2016 Call 2.300 1.365 1.365 0.000   492 1.235
FMGKS8 29/09/2016 Put 2.300 0.050 0.050 0.000   40 0.065
FMGU27 29/09/2016 Call 2.400 1.275 1.275 0.000   380 1.150
FMGU37 29/09/2016 Put 2.400 0.060 0.060 0.000   2,230 0.075
FMGMN8 29/09/2016 Call 2.500 1.185 1.185 0.000   530 1.065
FMGMO8 29/09/2016 Put 2.500 0.075 0.075 0.000   365 0.095
FMGTV7 29/09/2016 Call 2.600 1.100 1.100 0.000   773 0.980
FMGTW7 29/09/2016 Put 2.600 0.095 0.095 0.000   100 0.110
FMGU39 29/09/2016 Call 2.610 1.070 1.070 0.000   1,465 0.955
FMGU49 29/09/2016 Put 2.610 0.095 0.095 0.000   30 0.115
FMGML8 29/09/2016 Call 2.700 1.015 1.015 0.000   50 0.905
FMGMM8 29/09/2016 Put 2.700 0.110 0.110 0.000   170 0.135
FMGTX7 29/09/2016 Call 2.800 0.935 0.935 0.000   170 0.830
FMGTY7 29/09/2016 Put 2.800 0.135 0.135 0.000   600 0.155
FMGTI8 29/09/2016 Call 2.810 0.910 0.910 0.000   0 0.805
FMGTJ8 29/09/2016 Put 2.810 0.135 0.135 0.000   540 0.160
FMGNO8 29/09/2016 Call 2.900 0.860 0.860 0.000   0 0.755
FMGNP8 29/09/2016 Put 2.900 0.160 0.160 0.000   20 0.185
FMGYS8 29/09/2016 Call 2.910 0.840 0.840 0.000   1,100 0.735
FMGYT8 29/09/2016 Put 2.910 0.160 0.160 0.000   220 0.185
FMGU87 29/09/2016 Call 3.000 0.785 0.785 0.000   303 0.685
FMGU97 29/09/2016 Put 3.000 0.185 0.185 0.000   1,352 0.215
FMGW19 29/09/2016 Call 3.010 0.765 0.765 0.730 100 0 0.665
FMGVZ9 29/09/2016 Put 3.010 0.185 0.185 0.000   0 0.215
FMGP58 29/09/2016 Call 3.100 0.720 0.720 0.000   1,238 0.620
FMGP68 29/09/2016 Put 3.100 0.215 0.215 0.000   110 0.245
FMGW29 29/09/2016 Call 3.110 0.700 0.700 0.000   210 0.605
FMGW39 29/09/2016 Put 3.110 0.220 0.220 0.000   40 0.250
FMGPR8 29/09/2016 Call 3.200 0.650 0.650 0.000   890 0.560
FMGPU8 29/09/2016 Put 3.200 0.250 0.250 0.000   2,780 0.285
FMGTG9 29/09/2016 Call 3.210 0.635 0.635 0.000   3,397 0.545
FMGTH9 29/09/2016 Put 3.210 0.250 0.250 0.000   270 0.285
FMGQ88 29/09/2016 Call 3.300 0.590 0.590 0.000   2,400 0.500
FMGQ98 29/09/2016 Put 3.300 0.285 0.285 0.000   388 0.325
FMGW59 29/09/2016 Call 3.310 0.575 0.575 0.000   0 0.485
FMGW49 29/09/2016 Put 3.310 0.290 0.290 0.000   100 0.330
FMGR19 29/09/2016 Call 3.400 0.530 0.530 0.000   2,900 0.445
FMGR29 29/09/2016 Put 3.400 0.325 0.325 0.000   9,050 0.370
FMGVN9 29/09/2016 Call 3.410 0.515 0.515 0.000   400 0.435
FMGVO9 29/09/2016 Put 3.410 0.330 0.330 0.000   256 0.375
FMGRS9 29/09/2016 Call 3.500 0.475 0.475 0.000   1,592 0.395
FMGRT9 29/09/2016 Put 3.500 0.370 0.370 0.000   90 0.420
FMGVQ9 29/09/2016 Call 3.510 0.460 0.460 0.000   180 0.385
FMGVP9 29/09/2016 Put 3.510 0.375 0.375 0.000   40 0.425
FMGI99 29/09/2016 Call 3.600 0.420 0.420 0.000   1,500 0.350
FMGI89 29/09/2016 Put 3.600 0.420 0.420 0.000   0 0.475
FMGI69 29/09/2016 Call 3.610 0.410 0.410 0.000   1,300 0.340
FMGI79 29/09/2016 Put 3.610 0.425 0.425 0.000   450 0.480
FMGR39 29/09/2016 Call 3.700 0.375 0.375 0.000 73 5,870 0.305
FMGR49 29/09/2016 Put 3.700 0.475 0.475 0.000   260 0.535
FMGIU9 29/09/2016 Call 3.800 0.325 0.325 0.000   200 0.270
FMGIT9 29/09/2016 Put 3.800 0.530 0.530 0.000   0 0.595
FMGIV9 29/09/2016 Call 3.810 0.320 0.320 0.000   0 0.260
FMGIW9 29/09/2016 Put 3.810 0.535 0.535 0.000   0 0.600
FMGJV9 29/09/2016 Call 3.900 0.290 0.290 0.000   470 0.235
FMGJU9 29/09/2016 Put 3.900 0.595 0.595 0.000   0 0.660
FMGJY9 29/09/2016 Call 3.910 0.280 0.280 0.000   0 0.225
FMGJZ9 29/09/2016 Put 3.910 0.600 0.600 0.000   270 0.670
FMGTW9 29/09/2016 Call 4.000 0.250 0.250 0.000   300 0.205
FMGTX9 29/09/2016 Put 4.000 0.660 0.660 0.000   760 0.735
FMGTV9 29/09/2016 Call 4.010 0.245 0.245 0.000   3,142 0.195
FMGTU9 29/09/2016 Put 4.010 0.665 0.665 0.000   660 0.740
FMGX59 29/09/2016 Call 4.100 0.220 0.220 0.000   0 0.175
FMGX69 29/09/2016 Put 4.100 0.730 0.730 0.000   0 0.805
FMGVR9 29/09/2016 Call 4.200 0.190 0.190 0.000   160 0.150
FMGVS9 29/09/2016 Put 4.200 0.800 0.800 0.000   0 0.885
FMGVU9 29/09/2016 Call 4.210 0.185 0.185 0.000   0 0.150
FMGVT9 29/09/2016 Put 4.210 0.805 0.805 0.000   295 0.890
FMGXS9 29/09/2016 Call 4.300 0.165 0.165 0.170 115 0 0.130
FMGXT9 29/09/2016 Put 4.300 0.875 0.875 0.000   0 0.965
FMGZO9 29/09/2016 Call 5.000 0.050 0.050 0.045 50 310 0.045
FMGZN9 29/09/2016 Put 5.000 1.465 1.465 0.000   0 1.580
FMGZP9 29/09/2016 Call 5.010 0.050 0.050 0.000   0 0.045
FMGZQ9 29/09/2016 Put 5.010 1.470 1.470 0.000   255 1.585
FMGZT9 29/09/2016 Call 5.500 0.020 0.020 0.000   0 0.020
FMGZU9 29/09/2016 Put 5.500 1.930 1.930 0.000   0 2.050
FMGZS9 29/09/2016 Call 5.510 0.020 0.020 0.000   0 0.020
FMGZR9 29/09/2016 Put 5.510 1.935 1.935 0.000   870 2.055
FMGDN7 29/09/2016 Call 6.000 0.008 0.008 0.000   0 0.009
FMGDO7 29/09/2016 Put 6.000 2.415 2.415 0.000   0 2.540
FMGDQ7 29/09/2016 Call 6.010 0.008 0.008 0.000   0 0.009
FMGDP7 29/09/2016 Put 6.010 2.420 2.420 0.000   70 2.545
FMGZL9 27/10/2016 Call 2.200 1.465 1.465 0.000   0 1.350
FMGZM9 27/10/2016 Put 2.200 0.055 0.055 0.000   0 0.070
FMGZJ9 27/10/2016 Call 2.300 1.375 1.375 0.000   0 1.260
FMGZK9 27/10/2016 Put 2.300 0.075 0.075 0.000   0 0.085
FMGZD9 27/10/2016 Call 2.400 1.290 1.290 0.000   0 1.175
FMGZE9 27/10/2016 Put 2.400 0.090 0.090 0.000   0 0.105
FMGZF9 27/10/2016 Call 2.500 1.200 1.200 0.000   0 1.090
FMGZG9 27/10/2016 Put 2.500 0.110 0.110 0.000   0 0.120
FMGYI9 27/10/2016 Call 2.600 1.120 1.120 0.000   0 1.010
FMGYJ9 27/10/2016 Put 2.600 0.125 0.125 0.000   500 0.145
FMGYG9 27/10/2016 Call 2.700 1.040 1.040 0.000   0 0.935
FMGYH9 27/10/2016 Put 2.700 0.145 0.145 0.000   1,500 0.170
FMGYO9 27/10/2016 Call 2.800 0.965 0.965 0.000   0 0.860
FMGYP9 27/10/2016 Put 2.800 0.170 0.170 0.000   0 0.195
FMGYE9 27/10/2016 Call 2.900 0.890 0.890 0.000   0 0.790
FMGYF9 27/10/2016 Put 2.900 0.195 0.195 0.000   0 0.225
FMGYQ9 27/10/2016 Call 3.000 0.820 0.820 0.000   400 0.720
FMGYR9 27/10/2016 Put 3.000 0.230 0.230 0.000   1,992 0.255
FMGYC9 27/10/2016 Call 3.100 0.755 0.755 0.000   0 0.655
FMGYD9 27/10/2016 Put 3.100 0.260 0.260 0.000   163 0.295
FMGYM9 27/10/2016 Call 3.200 0.695 0.695 0.000   150 0.595
FMGYN9 27/10/2016 Put 3.200 0.295 0.295 0.000   0 0.335
FMGY49 27/10/2016 Call 3.300 0.635 0.635 0.000   0 0.540
FMGY59 27/10/2016 Put 3.300 0.335 0.335 0.000   0 0.375
FMGE77 27/10/2016 Call 3.310 0.625 0.625 0.000   0 0.535
FMGE67 27/10/2016 Put 3.310 0.335 0.335 0.000   0 0.380
FMGYK9 27/10/2016 Call 3.400 0.580 0.580 0.000   0 0.490
FMGYL9 27/10/2016 Put 3.400 0.375 0.375 0.000   70 0.425
FMGE87 27/10/2016 Call 3.410 0.570 0.570 0.000   0 0.480
FMGE97 27/10/2016 Put 3.410 0.380 0.380 0.000   0 0.425
FMGYA9 27/10/2016 Call 3.500 0.525 0.525 0.000   492 0.440
FMGYB9 27/10/2016 Put 3.500 0.420 0.420 0.000   398 0.470
FMGEG7 27/10/2016 Call 3.510 0.520 0.520 0.000   0 0.435
FMGEF7 27/10/2016 Put 3.510 0.425 0.425 0.000   0 0.475
FMGYW9 27/10/2016 Call 3.600 0.475 0.475 0.000   0 0.395
FMGYX9 27/10/2016 Put 3.600 0.470 0.470 0.000   604 0.525
FMGY89 27/10/2016 Call 3.700 0.425 0.425 0.430 500 0 0.350
FMGY99 27/10/2016 Put 3.700 0.525 0.525 0.000   0 0.580
FMGYS9 27/10/2016 Call 3.800 0.380 0.380 0.000 73 0 0.315
FMGYT9 27/10/2016 Put 3.800 0.585 0.585 0.000   0 0.645
FMGY69 27/10/2016 Call 3.900 0.340 0.340 0.000   400 0.280
FMGY79 27/10/2016 Put 3.900 0.650 0.650 0.000   0 0.715
FMGYU9 27/10/2016 Call 4.000 0.305 0.305 0.300 11 0 0.250
FMGYV9 27/10/2016 Put 4.000 0.720 0.720 0.000   0 0.785
FMGZB9 27/10/2016 Call 4.100 0.275 0.275 0.000   0 0.220
FMGZC9 27/10/2016 Put 4.100 0.785 0.785 0.000   0 0.855
FMGF47 27/10/2016 Call 4.200 0.250 0.250 0.000   0 0.190
FMGF57 27/10/2016 Put 4.200 0.860 0.860 0.000   0 0.925
FMGD77 24/11/2016 Call 2.200 1.480 1.480 0.000   0 1.360
FMGD87 24/11/2016 Put 2.200 0.080 0.080 0.000   0 0.090
FMGC27 24/11/2016 Call 2.300 1.395 1.395 0.000   0 1.275
FMGC37 24/11/2016 Put 2.300 0.095 0.095 0.000   0 0.110
FMGCL7 24/11/2016 Call 2.400 1.310 1.310 0.000   0 1.195
FMGCM7 24/11/2016 Put 2.400 0.115 0.115 0.000   0 0.130
FMGBZ7 24/11/2016 Call 2.500 1.230 1.230 0.000   0 1.115
FMGC17 24/11/2016 Put 2.500 0.135 0.135 0.000   0 0.150
FMGCR7 24/11/2016 Call 2.600 1.150 1.150 0.000   0 1.040
FMGCS7 24/11/2016 Put 2.600 0.155 0.155 0.000   0 0.175
FMGCJ7 24/11/2016 Call 2.700 1.070 1.070 0.000   0 0.965
FMGCK7 24/11/2016 Put 2.700 0.180 0.180 0.000   0 0.200
FMGCX7 24/11/2016 Call 2.800 0.995 0.995 0.000   0 0.895
FMGCY7 24/11/2016 Put 2.800 0.205 0.205 0.000   300 0.230
FMGC87 24/11/2016 Call 2.900 0.925 0.925 0.000   0 0.825
FMGC97 24/11/2016 Put 2.900 0.235 0.235 0.000   0 0.260
FMGCP7 24/11/2016 Call 3.000 0.855 0.855 0.000   0 0.760
FMGCQ7 24/11/2016 Put 3.000 0.265 0.265 0.000   0 0.295
FMGC67 24/11/2016 Call 3.100 0.785 0.785 0.000   0 0.700
FMGC77 24/11/2016 Put 3.100 0.300 0.300 0.000   0 0.335
FMGEL7 24/11/2016 Call 3.110 0.780 0.780 0.000   0 0.690
FMGEM7 24/11/2016 Put 3.110 0.300 0.300 0.000   0 0.335
FMGCT7 24/11/2016 Call 3.200 0.725 0.725 0.000   0 0.640
FMGCU7 24/11/2016 Put 3.200 0.335 0.335 0.000   0 0.375
FMGEK7 24/11/2016 Call 3.210 0.715 0.715 0.000   0 0.635
FMGEJ7 24/11/2016 Put 3.210 0.340 0.340 0.000   0 0.380
FMGC47 24/11/2016 Call 3.300 0.665 0.665 0.000   0 0.585
FMGC57 24/11/2016 Put 3.300 0.375 0.375 0.000   0 0.420
FMGEH7 24/11/2016 Call 3.310 0.660 0.660 0.000   0 0.580
FMGEI7 24/11/2016 Put 3.310 0.380 0.380 0.000   0 0.425
FMGCN7 24/11/2016 Call 3.400 0.610 0.610 0.000   0 0.530
FMGCO7 24/11/2016 Put 3.400 0.420 0.420 0.000   0 0.470
FMGCF7 24/11/2016 Call 3.500 0.555 0.555 0.000   0 0.480
FMGCG7 24/11/2016 Put 3.500 0.465 0.465 0.000   0 0.520
FMGCV7 24/11/2016 Call 3.600 0.505 0.505 0.000   0 0.435
FMGCW7 24/11/2016 Put 3.600 0.515 0.515 0.000   0 0.575
FMGCH7 24/11/2016 Call 3.700 0.460 0.460 0.000   0 0.390
FMGCI7 24/11/2016 Put 3.700 0.570 0.570 0.000   0 0.630
FMGD97 24/11/2016 Call 3.800 0.415 0.415 0.000   0 0.355
FMGDK7 24/11/2016 Put 3.800 0.625 0.625 0.000   0 0.690
FMGDL7 24/11/2016 Call 3.900 0.375 0.375 0.000   0 0.320
FMGDM7 24/11/2016 Put 3.900 0.685 0.685 0.000   0 0.750
FMGDR7 24/11/2016 Call 4.000 0.340 0.340 0.000   0 0.285
FMGDS7 24/11/2016 Put 4.000 0.745 0.745 0.000   0 0.815
FMGEP7 24/11/2016 Call 4.100 0.305 0.305 0.000   0 0.260
FMGEQ7 24/11/2016 Put 4.100 0.810 0.810 0.000   0 0.885
FMGF67 24/11/2016 Call 4.200 0.275 0.275 0.000   0 0.235
FMGF77 24/11/2016 Put 4.200 0.880 0.880 0.000   0 0.955
FMGWB8 22/12/2016 Call 0.010 3.615 3.615 0.000   0 3.485
FMGTN9 22/12/2016 Call 0.500 3.130 3.130 0.000   2,540 3.000
FMGTO9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
FMGTR9 22/12/2016 Call 1.000 2.635 2.635 0.000   120 2.505
FMGTS9 22/12/2016 Put 1.000 0.002 0.002 0.000   0 0.002
FMGCK9 22/12/2016 Call 1.100 2.535 2.535 0.000   0 2.405
FMGCL9 22/12/2016 Put 1.100 0.003 0.003 0.000   0 0.003
FMGB89 22/12/2016 Call 1.150 2.485 2.485 0.000   0 2.355
FMGB99 22/12/2016 Put 1.150 0.004 0.004 0.000   0 0.004
FMGYF7 22/12/2016 Call 1.200 2.435 2.435 0.000   0 2.305
FMGYG7 22/12/2016 Put 1.200 0.005 0.005 0.000   0 0.006
FMGZI8 22/12/2016 Call 1.250 2.385 2.385 0.000   0 2.255
FMGZJ8 22/12/2016 Put 1.250 0.007 0.007 0.000   0 0.007
FMGXP7 22/12/2016 Call 1.300 2.335 2.335 0.000   1,000 2.205
FMGXQ7 22/12/2016 Put 1.300 0.008 0.008 0.000   0 0.009
FMGYG8 22/12/2016 Call 1.350 2.285 2.285 0.000   0 2.155
FMGYH8 22/12/2016 Put 1.350 0.010 0.010 0.000   0 0.010
FMGQ29 22/12/2016 Call 1.400 2.235 2.235 0.000   0 2.105
FMGQ39 22/12/2016 Put 1.400 0.015 0.015 0.000   50 0.015
FMGXU8 22/12/2016 Call 1.410 2.200 2.200 0.000   0 2.070
FMGXV8 22/12/2016 Put 1.410 0.015 0.015 0.000   50 0.015
FMGXB8 22/12/2016 Call 1.450 2.190 2.190 0.000   0 2.055
FMGXC8 22/12/2016 Put 1.450 0.015 0.015 0.000   0 0.020
FMGXY8 22/12/2016 Call 1.460 2.155 2.155 0.000   0 2.020
FMGXW8 22/12/2016 Put 1.460 0.015 0.015 0.000   0 0.020
FMGTQ9 22/12/2016 Call 1.500 2.140 2.140 0.000   0 2.010
FMGTP9 22/12/2016 Put 1.500 0.020 0.020 0.000   880 0.020
FMGVE8 22/12/2016 Call 1.550 2.090 2.090 0.000   0 1.960
FMGVF8 22/12/2016 Put 1.550 0.020 0.020 0.000   0 0.025
FMGQ59 22/12/2016 Call 1.600 2.045 2.045 0.000   0 1.915
FMGQ49 22/12/2016 Put 1.600 0.025 0.025 0.000   0 0.030
FMGVC8 22/12/2016 Call 1.650 1.995 1.995 0.000   0 1.865
FMGVD8 22/12/2016 Put 1.650 0.030 0.030 0.000   0 0.035
FMGT59 22/12/2016 Call 1.700 1.950 1.950 0.000   0 1.820
FMGT69 22/12/2016 Put 1.700 0.035 0.035 0.000   0 0.040
FMGVI8 22/12/2016 Call 1.750 1.900 1.900 0.000   15 1.775
FMGVJ8 22/12/2016 Put 1.750 0.040 0.040 0.000   0 0.045
FMGPP9 22/12/2016 Call 1.800 1.855 1.855 0.000   0 1.725
FMGPQ9 22/12/2016 Put 1.800 0.045 0.045 0.000   120 0.050
FMGV68 22/12/2016 Call 1.850 1.810 1.810 0.000   0 1.680
FMGVB8 22/12/2016 Put 1.850 0.050 0.050 0.000   0 0.060
FMGLH9 22/12/2016 Call 1.900 1.760 1.760 0.000   0 1.635
FMGLI9 22/12/2016 Put 1.900 0.060 0.060 0.000   35 0.065
FMGVG8 22/12/2016 Call 1.950 1.715 1.715 0.000   330 1.590
FMGVH8 22/12/2016 Put 1.950 0.065 0.065 0.000   0 0.070
FMGKE9 22/12/2016 Call 2.000 1.670 1.670 0.000   670 1.545
FMGKF9 22/12/2016 Put 2.000 0.070 0.070 0.000   10 0.080
FMGVK8 22/12/2016 Call 2.100 1.580 1.580 0.000   0 1.460
FMGVL8 22/12/2016 Put 2.100 0.085 0.085 0.000   11,010 0.095
FMGJE9 22/12/2016 Call 2.110 1.565 1.565 0.000   0 1.445
FMGJF9 22/12/2016 Put 2.110 0.085 0.085 0.000   110 0.095
FMGEJ9 22/12/2016 Call 2.200 1.495 1.495 0.000   1,200 1.375
FMGEK9 22/12/2016 Put 2.200 0.100 0.100 0.000   120 0.110
FMGJH9 22/12/2016 Call 2.210 1.480 1.480 0.000   0 1.365
FMGJG9 22/12/2016 Put 2.210 0.105 0.105 0.000   110 0.115
FMGVM8 22/12/2016 Call 2.300 1.415 1.415 0.000   562 1.295
FMGVN8 22/12/2016 Put 2.300 0.120 0.120 0.000   2,695 0.130
FMGKP9 22/12/2016 Call 2.310 1.400 1.400 0.000   160 1.285
FMGKQ9 22/12/2016 Put 2.310 0.120 0.120 0.000   0 0.130
FMGY78 22/12/2016 Call 2.400 1.335 1.335 0.000   750 1.220
FMGY88 22/12/2016 Put 2.400 0.140 0.140 0.000   1,039 0.150
FMGKO9 22/12/2016 Call 2.410 1.320 1.320 0.000   0 1.205
FMGKN9 22/12/2016 Put 2.410 0.140 0.140 0.000   150 0.155
FMGXK8 22/12/2016 Call 2.500 1.255 1.255 0.000   280 1.145
FMGXL8 22/12/2016 Put 2.500 0.160 0.160 0.000   3,320 0.175
FMGKS9 22/12/2016 Call 2.510 1.245 1.245 0.000   100 1.135
FMGKR9 22/12/2016 Put 2.510 0.165 0.165 0.000   0 0.180
FMGX68 22/12/2016 Call 2.600 1.180 1.180 0.000   700 1.070
FMGX78 22/12/2016 Put 2.600 0.185 0.185 0.000   490 0.200
FMGET9 22/12/2016 Call 2.610 1.170 1.170 0.000   110 1.065
FMGES9 22/12/2016 Put 2.610 0.185 0.185 0.000   80 0.205
FMGEU9 22/12/2016 Call 2.700 1.110 1.110 0.000   0 1.000
FMGEV9 22/12/2016 Put 2.700 0.210 0.210 0.000   500 0.230
FMGEX9 22/12/2016 Call 2.710 1.100 1.100 0.000   200 0.995
FMGEW9 22/12/2016 Put 2.710 0.215 0.215 0.000   745 0.235
FMGV78 22/12/2016 Call 2.800 1.040 1.040 0.000   495 0.940
FMGV88 22/12/2016 Put 2.800 0.240 0.240 0.000   400 0.265
FMGXT8 22/12/2016 Call 2.810 1.030 1.030 0.000   0 0.930
FMGXS8 22/12/2016 Put 2.810 0.245 0.245 0.000   0 0.265
FMGEY9 22/12/2016 Call 2.900 0.975 0.975 0.000   450 0.875
FMGEZ9 22/12/2016 Put 2.900 0.275 0.275 0.000   150 0.295
FMGF29 22/12/2016 Call 2.910 0.965 0.965 0.000   0 0.865
FMGF19 22/12/2016 Put 2.910 0.275 0.275 0.000   230 0.300
FMGT58 22/12/2016 Call 3.000 0.910 0.910 0.000   1,042 0.815
FMGT68 22/12/2016 Put 3.000 0.305 0.305 0.000   1,392 0.335
FMGF39 22/12/2016 Call 3.010 0.900 0.900 0.000   450 0.805
FMGF49 22/12/2016 Put 3.010 0.310 0.310 0.000   1,700 0.335
FMGML9 22/12/2016 Call 3.100 0.845 0.845 0.000   20 0.755
FMGMM9 22/12/2016 Put 3.100 0.345 0.345 0.000   40 0.370
FMGG78 22/12/2016 Call 3.200 0.790 0.790 0.000   20,770 0.695
FMGG88 22/12/2016 Put 3.200 0.385 0.385 0.000   700 0.415
FMGXZ8 22/12/2016 Call 3.210 0.780 0.780 0.000   263 0.690
FMGY18 22/12/2016 Put 3.210 0.385 0.385 0.000   170 0.415
FMGS19 22/12/2016 Call 3.300 0.730 0.730 0.000   436 0.645
FMGSA9 22/12/2016 Put 3.300 0.425 0.425 0.000   160 0.460
FMGG98 22/12/2016 Call 3.400 0.680 0.680 0.000   400 0.590
FMGGK8 22/12/2016 Put 3.400 0.470 0.470 0.000   100 0.510
FMGRU9 22/12/2016 Call 3.500 0.625 0.625 0.000   169 0.540
FMGRV9 22/12/2016 Put 3.500 0.520 0.520 0.000   200 0.560
FMGBU8 22/12/2016 Call 3.600 0.575 0.575 0.000   3,300 0.495
FMGCH8 22/12/2016 Put 3.600 0.565 0.565 0.000   0 0.620
FMGIG9 22/12/2016 Call 3.610 0.570 0.570 0.000   100 0.490
FMGIF9 22/12/2016 Put 3.610 0.570 0.570 0.000   50 0.620
FMGRW9 22/12/2016 Call 3.700 0.530 0.530 0.000 2,250 15,499 0.450
FMGRZ9 22/12/2016 Put 3.700 0.620 0.620 0.000 3,800 100 0.675
FMGZQ7 22/12/2016 Call 3.800 0.485 0.485 0.000   0 0.405
FMGZR7 22/12/2016 Put 3.800 0.675 0.675 0.000   1,000 0.735
FMGIY9 22/12/2016 Call 3.810 0.480 0.480 0.000   120 0.405
FMGIX9 22/12/2016 Put 3.810 0.675 0.675 0.000   360 0.740
FMGK39 22/12/2016 Call 3.900 0.445 0.445 0.000   0 0.370
FMGK49 22/12/2016 Put 3.900 0.730 0.730 0.000   0 0.800
FMGK29 22/12/2016 Call 3.910 0.440 0.440 0.415 50 4,000 0.365
FMGK19 22/12/2016 Put 3.910 0.735 0.735 0.000   249 0.800
FMGTP7 22/12/2016 Call 4.000 0.405 0.405 0.000   7,954 0.330
FMGTQ7 22/12/2016 Put 4.000 0.795 0.795 0.000   1,120 0.865
FMGTC9 22/12/2016 Call 4.010 0.400 0.400 0.000   0 0.330
FMGTD9 22/12/2016 Put 4.010 0.795 0.795 0.000   830 0.865
FMGXB9 22/12/2016 Call 4.100 0.370 0.370 0.000   0 0.300
FMGXC9 22/12/2016 Put 4.100 0.855 0.855 0.000   0 0.935
FMGKD7 22/12/2016 Call 4.200 0.335 0.335 0.000   100 0.270
FMGKE7 22/12/2016 Put 4.200 0.920 0.920 0.000   1,000 1.005
FMGTF9 22/12/2016 Call 4.210 0.330 0.330 0.000   450 0.270
FMGTE9 22/12/2016 Put 4.210 0.925 0.925 0.000   1,657 1.005
FMGXU9 22/12/2016 Call 4.300 0.305 0.305 0.000   0 0.245
FMGXV9 22/12/2016 Put 4.300 0.990 0.990 0.000   0 1.075
FMGJQ7 22/12/2016 Call 4.400 0.275 0.275 0.000   1,970 0.220
FMGJR7 22/12/2016 Put 4.400 1.065 1.065 0.000   180 1.150
FMGJB7 22/12/2016 Call 4.600 0.225 0.225 0.000   0 0.175
FMGJC7 22/12/2016 Put 4.600 1.215 1.215 0.000   42 1.305
FMGJF7 22/12/2016 Call 4.800 0.180 0.180 0.000   0 0.145
FMGJG7 22/12/2016 Put 4.800 1.375 1.375 0.000   14 1.470
FMGJD7 22/12/2016 Call 5.000 0.150 0.150 0.000   101 0.115
FMGJE7 22/12/2016 Put 5.000 1.540 1.540 0.000   2,040 1.640
FMGZX9 22/12/2016 Call 5.010 0.145 0.145 0.000   0 0.115
FMGZY9 22/12/2016 Put 5.010 1.540 1.540 0.000   122 1.640
FMGJN7 22/12/2016 Call 5.500 0.090 0.090 0.000   350 0.065
FMGJO7 22/12/2016 Put 5.500 1.985 1.985 0.000   0 2.090
FMGZW9 22/12/2016 Call 5.510 0.090 0.090 0.000   0 0.065
FMGZV9 22/12/2016 Put 5.510 1.975 1.975 0.000   255 2.085
FMGJH7 22/12/2016 Call 6.000 0.055 0.055 0.000   96 0.040
FMGJI7 22/12/2016 Put 6.000 2.445 2.445 0.000   30 2.565
FMGNM9 22/12/2016 Call 6.010 0.050 0.050 0.000   0 0.040
FMGNN9 22/12/2016 Put 6.010 2.435 2.435 0.000   1,870 2.550
FMGJ77 22/12/2016 Call 6.500 0.030 0.030 0.000   0 0.020
FMGJ87 22/12/2016 Put 6.500 2.925 2.925 0.000   0 3.045
FMGJL7 22/12/2016 Call 7.000 0.020 0.020 0.000   0 0.015
FMGJM7 22/12/2016 Put 7.000 3.410 3.410 0.000   0 3.535
FMGJ97 22/12/2016 Call 7.500 0.010 0.010 0.000   0 0.008
FMGJA7 22/12/2016 Put 7.500 3.900 3.900 0.000   300 4.025
FMGJJ7 22/12/2016 Call 8.000 0.007 0.007 0.000   0 0.004
FMGJK7 22/12/2016 Put 8.000 4.395 4.395 0.000   0 4.525
FMGUN9 30/03/2017 Call 0.010 3.615 3.615 0.000   0 3.480
FMGCM9 30/03/2017 Call 1.000 2.635 2.635 0.000   0 2.505
FMGCN9 30/03/2017 Put 1.000 0.008 0.008 0.000   0 0.009
FMGBF9 30/03/2017 Call 1.100 2.535 2.535 0.000   0 2.410
FMGBG9 30/03/2017 Put 1.100 0.015 0.015 0.000   0 0.015
FMGYZ8 30/03/2017 Call 1.200 2.440 2.440 0.000   0 2.310
FMGZ18 30/03/2017 Put 1.200 0.020 0.020 0.000   0 0.020
FMGM38 30/03/2017 Call 1.300 2.340 2.340 0.000   0 2.210
FMGM48 30/03/2017 Put 1.300 0.025 0.025 0.000   100 0.030
FMGLO8 30/03/2017 Call 1.400 2.240 2.240 0.000   0 2.110
FMGLP8 30/03/2017 Put 1.400 0.040 0.040 0.000   0 0.040
FMGL88 30/03/2017 Call 1.500 2.145 2.145 0.000   0 2.015
FMGL98 30/03/2017 Put 1.500 0.050 0.050 0.000   0 0.055
FMGLE8 30/03/2017 Call 1.600 2.050 2.050 0.000   0 1.920
FMGLF8 30/03/2017 Put 1.600 0.065 0.065 0.000   0 0.070
FMGLM8 30/03/2017 Call 1.700 1.960 1.960 0.000   0 1.830
FMGLN8 30/03/2017 Put 1.700 0.075 0.075 0.000   0 0.085
FMGLG8 30/03/2017 Call 1.800 1.870 1.870 0.000   0 1.745
FMGLH8 30/03/2017 Put 1.800 0.095 0.095 0.000   400 0.100
FMGL48 30/03/2017 Call 1.900 1.785 1.785 0.000   0 1.655
FMGL78 30/03/2017 Put 1.900 0.110 0.110 0.000   0 0.115
FMGUL9 30/03/2017 Call 1.950 1.745 1.745 0.000   0 1.615
FMGUM9 30/03/2017 Put 1.950 0.120 0.120 0.000   0 0.125
FMGLC8 30/03/2017 Call 2.000 1.700 1.700 0.000   0 1.575
FMGLD8 30/03/2017 Put 2.000 0.125 0.125 0.000   0 0.140
FMGU79 30/03/2017 Call 2.100 1.620 1.620 0.000   0 1.495
FMGU89 30/03/2017 Put 2.100 0.150 0.150 0.000   0 0.160
FMGLI8 30/03/2017 Call 2.200 1.540 1.540 0.000   0 1.415
FMGLJ8 30/03/2017 Put 2.200 0.170 0.170 0.000   0 0.180
FMGUD9 30/03/2017 Call 2.300 1.460 1.460 0.000   0 1.340
FMGUE9 30/03/2017 Put 2.300 0.190 0.190 0.000   0 0.210
FMGLK8 30/03/2017 Call 2.400 1.385 1.385 0.000   0 1.270
FMGLL8 30/03/2017 Put 2.400 0.220 0.220 0.000   0 0.235
FMGU99 30/03/2017 Call 2.500 1.315 1.315 0.000   0 1.200
FMGUA9 30/03/2017 Put 2.500 0.245 0.245 0.000   0 0.265
FMGMD8 30/03/2017 Call 2.600 1.240 1.240 0.000   0 1.130
FMGME8 30/03/2017 Put 2.600 0.275 0.275 0.000   100 0.300
FMGUF9 30/03/2017 Call 2.700 1.175 1.175 0.000   0 1.065
FMGUG9 30/03/2017 Put 2.700 0.305 0.305 0.000   0 0.330
FMGMR8 30/03/2017 Call 2.800 1.105 1.105 0.000   0 1.005
FMGMS8 30/03/2017 Put 2.800 0.340 0.340 0.000   0 0.365
FMGUJ9 30/03/2017 Call 2.900 1.040 1.040 0.000   53 0.945
FMGUK9 30/03/2017 Put 2.900 0.375 0.375 0.000   0 0.405
FMGMT8 30/03/2017 Call 3.000 0.980 0.980 0.000   37 0.885
FMGMU8 30/03/2017 Put 3.000 0.415 0.415 0.000   6,000 0.445
FMGUB9 30/03/2017 Call 3.100 0.920 0.920 0.000   0 0.825
FMGUC9 30/03/2017 Put 3.100 0.455 0.455 0.000   0 0.485
FMGP78 30/03/2017 Call 3.200 0.860 0.860 0.000   0 0.775
FMGP88 30/03/2017 Put 3.200 0.490 0.490 0.000   60 0.535
FMGUH9 30/03/2017 Call 3.300 0.805 0.805 0.000   0 0.725
FMGUI9 30/03/2017 Put 3.300 0.535 0.535 0.000   0 0.585
FMGPV8 30/03/2017 Call 3.400 0.750 0.750 0.000   0 0.675
FMGPW8 30/03/2017 Put 3.400 0.585 0.585 0.000   0 0.635
FMGV39 30/03/2017 Call 3.500 0.700 0.700 0.000   69 0.630
FMGV49 30/03/2017 Put 3.500 0.630 0.630 0.000   0 0.685
FMGSB9 30/03/2017 Call 3.600 0.650 0.650 0.000   0 0.585
FMGSG9 30/03/2017 Put 3.600 0.685 0.685 0.000   0 0.745
FMGV59 30/03/2017 Call 3.700 0.610 0.610 0.000   0 0.545
FMGV69 30/03/2017 Put 3.700 0.740 0.740 0.000   0 0.800
FMGSH9 30/03/2017 Call 3.800 0.565 0.565 0.000   0 0.500
FMGSI9 30/03/2017 Put 3.800 0.800 0.800 0.000   400 0.855
FMGVF9 30/03/2017 Call 3.900 0.525 0.525 0.000   0 0.465
FMGVG9 30/03/2017 Put 3.900 0.860 0.860 0.000   0 0.920
FMGWE9 30/03/2017 Call 4.000 0.495 0.495 0.000   0 0.435
FMGWF9 30/03/2017 Put 4.000 0.925 0.925 0.000   0 0.985
FMGXD9 30/03/2017 Call 4.100 0.465 0.465 0.000   0 0.400
FMGXF9 30/03/2017 Put 4.100 0.990 0.990 0.000   0 1.050
FMGXG9 30/03/2017 Call 4.200 0.430 0.430 0.000   0 0.370
FMGXH9 30/03/2017 Put 4.200 1.055 1.055 0.000   0 1.120
FMGXW9 30/03/2017 Call 4.300 0.405 0.405 0.000   0 0.335
FMGXY9 30/03/2017 Put 4.300 1.120 1.120 0.000   0 1.190
FMGI97 29/06/2017 Call 0.010 3.630 3.630 0.000   0 3.500
FMGCO9 29/06/2017 Call 1.000 2.635 2.635 0.000   0 2.505
FMGCP9 29/06/2017 Put 1.000 0.015 0.015 0.000   0 0.030
FMGBH9 29/06/2017 Call 1.100 2.535 2.535 0.000   0 2.410
FMGBI9 29/06/2017 Put 1.100 0.025 0.025 0.000   0 0.040
FMGB97 29/06/2017 Call 1.200 2.435 2.435 0.000   0 2.315
FMGBF7 29/06/2017 Put 1.200 0.035 0.035 0.000   660 0.050
FMGBH7 29/06/2017 Call 1.300 2.335 2.335 0.000   0 2.220
FMGBG7 29/06/2017 Put 1.300 0.045 0.045 0.000   0 0.060
FMGLC7 29/06/2017 Call 1.400 2.235 2.235 0.000   0 2.125
FMGLD7 29/06/2017 Put 1.400 0.060 0.060 0.000   0 0.070
FMGG87 29/06/2017 Call 1.500 2.140 2.140 0.000   0 2.030
FMGG97 29/06/2017 Put 1.500 0.075 0.075 0.000   0 0.080
FMGX79 29/06/2017 Call 1.600 2.050 2.050 0.000   0 1.940
FMGX89 29/06/2017 Put 1.600 0.090 0.090 0.000   0 0.100
FMGT79 29/06/2017 Call 1.700 1.965 1.965 0.000   0 1.850
FMGT89 29/06/2017 Put 1.700 0.105 0.105 0.000   0 0.115
FMGPR9 29/06/2017 Call 1.800 1.880 1.880 0.000   0 1.765
FMGPS9 29/06/2017 Put 1.800 0.125 0.125 0.000   125 0.135
FMGLJ9 29/06/2017 Call 1.900 1.800 1.800 0.000   0 1.685
FMGLK9 29/06/2017 Put 1.900 0.145 0.145 0.000   0 0.155
FMGKG9 29/06/2017 Call 2.000 1.720 1.720 0.000   10 1.605
FMGKH9 29/06/2017 Put 2.000 0.170 0.170 0.000   0 0.180
FMGEL9 29/06/2017 Call 2.200 1.570 1.570 0.000   13 1.455
FMGEM9 29/06/2017 Put 2.200 0.215 0.215 0.000   10 0.235
FMGY98 29/06/2017 Call 2.400 1.430 1.430 0.000   0 1.320
FMGYA8 29/06/2017 Put 2.400 0.270 0.270 0.000   0 0.295
FMGX88 29/06/2017 Call 2.600 1.295 1.295 0.000   0 1.195
FMGX98 29/06/2017 Put 2.600 0.335 0.335 0.000   0 0.360
FMGIF7 29/06/2017 Call 2.700 1.230 1.230 0.000   0 1.130
FMGIG7 29/06/2017 Put 2.700 0.370 0.370 0.000   0 0.395
FMGV98 29/06/2017 Call 2.800 1.165 1.165 0.000   0 1.070
FMGVA8 29/06/2017 Put 2.800 0.405 0.405 0.000   90 0.440
FMGFJ7 29/06/2017 Call 2.900 1.105 1.105 0.000   0 1.015
FMGFK7 29/06/2017 Put 2.900 0.445 0.445 0.000   0 0.480
FMGT78 29/06/2017 Call 3.000 1.050 1.050 0.000   68 0.960
FMGT88 29/06/2017 Put 3.000 0.485 0.485 0.000   20 0.520
FMGFL7 29/06/2017 Call 3.100 0.990 0.990 0.000   0 0.905
FMGFM7 29/06/2017 Put 3.100 0.525 0.525 0.000   0 0.565
FMGRZ8 29/06/2017 Call 3.200 0.935 0.935 0.000   120 0.855
FMGS18 29/06/2017 Put 3.200 0.570 0.570 0.000   0 0.615
FMGFH7 29/06/2017 Call 3.300 0.885 0.885 0.000   0 0.805
FMGFI7 29/06/2017 Put 3.300 0.620 0.620 0.000   0 0.665
FMGLA8 29/06/2017 Call 3.400 0.835 0.835 0.000   0 0.755
FMGLB8 29/06/2017 Put 3.400 0.670 0.670 0.000   0 0.715
FMGFN7 29/06/2017 Call 3.500 0.785 0.785 0.000   0 0.710
FMGFO7 29/06/2017 Put 3.500 0.720 0.720 0.000   0 0.770
FMGJW8 29/06/2017 Call 3.600 0.735 0.735 0.000   0 0.665
FMGJX8 29/06/2017 Put 3.600 0.770 0.770 0.000   0 0.830
FMGFP7 29/06/2017 Call 3.700 0.695 0.695 0.000   0 0.625
FMGFQ7 29/06/2017 Put 3.700 0.830 0.830 0.000   0 0.885
FMGJU8 29/06/2017 Call 3.800 0.655 0.655 0.000   0 0.585
FMGJV8 29/06/2017 Put 3.800 0.885 0.885 0.000   0 0.945
FMGFF7 29/06/2017 Call 3.900 0.620 0.620 0.000   0 0.550
FMGFG7 29/06/2017 Put 3.900 0.945 0.945 0.000   0 1.010
FMGK58 29/06/2017 Call 4.000 0.580 0.580 0.000   0 0.520
FMGK68 29/06/2017 Put 4.000 1.005 1.005 0.000   440 1.075
FMGF87 29/06/2017 Call 4.100 0.550 0.550 0.000   0 0.485
FMGF97 29/06/2017 Put 4.100 1.070 1.070 0.000   0 1.140
FMGK18 29/06/2017 Call 4.200 0.520 0.520 0.000   0 0.455
FMGK28 29/06/2017 Put 4.200 1.140 1.140 0.000   0 1.205
FMGJY8 29/06/2017 Call 4.400 0.455 0.455 0.000   0 0.400
FMGJZ8 29/06/2017 Put 4.400 1.275 1.275 0.000   0 1.350
FMGK38 29/06/2017 Call 4.600 0.405 0.405 0.000   0 0.350
FMGK48 29/06/2017 Put 4.600 1.420 1.420 0.000   0 1.495
FMGK78 29/06/2017 Call 4.800 0.350 0.350 0.000   0 0.305
FMGK88 29/06/2017 Put 4.800 1.565 1.565 0.000   0 1.650
FMGK98 29/06/2017 Call 5.000 0.310 0.310 0.000   75 0.265
FMGKA8 29/06/2017 Put 5.000 1.720 1.720 0.000   0 1.810
FMGJS8 29/06/2017 Call 5.500 0.225 0.225 0.000   0 0.190
FMGJT8 29/06/2017 Put 5.500 2.130 2.130 0.000   1,632 2.225
FMGKD8 29/06/2017 Call 6.000 0.160 0.160 0.000   60 0.135
FMGKE8 29/06/2017 Put 6.000 2.560 2.560 0.000   837 2.665
FMGMP8 29/06/2017 Call 6.500 0.115 0.115 0.000   0 0.095
FMGMQ8 29/06/2017 Put 6.500 3.010 3.010 0.000   0 3.120
FMGN28 29/06/2017 Call 7.000 0.085 0.085 0.000   0 0.070
FMGN38 29/06/2017 Put 7.000 3.475 3.475 0.000   0 3.590
FMGIH7 28/09/2017 Call 2.400 1.495 1.495 0.000   0 1.390
FMGII7 28/09/2017 Put 2.400 0.325 0.325 0.000   0 0.350
FMGIJ7 28/09/2017 Call 2.600 1.365 1.365 0.000   0 1.260
FMGIK7 28/09/2017 Put 2.600 0.405 0.405 0.000   0 0.430
FMGFR7 28/09/2017 Call 2.800 1.240 1.240 0.000   0 1.145
FMGFS7 28/09/2017 Put 2.800 0.485 0.485 0.000   0 0.520
FMGG47 28/09/2017 Call 3.000 1.130 1.130 0.000   0 1.040
FMGG57 28/09/2017 Put 3.000 0.565 0.565 0.000   0 0.605
FMGFZ7 28/09/2017 Call 3.200 1.020 1.020 0.000   0 0.940
FMGG17 28/09/2017 Put 3.200 0.660 0.660 0.000   0 0.705
FMGFV7 28/09/2017 Call 3.400 0.925 0.925 0.000   0 0.845
FMGFW7 28/09/2017 Put 3.400 0.760 0.760 0.000   0 0.805
FMGFT7 28/09/2017 Call 3.600 0.835 0.835 0.000   0 0.765
FMGFU7 28/09/2017 Put 3.600 0.865 0.865 0.000   0 0.920
FMGFX7 28/09/2017 Call 3.800 0.755 0.755 0.000   0 0.685
FMGFY7 28/09/2017 Put 3.800 0.980 0.980 0.000   0 1.035
FMGGO7 28/09/2017 Call 4.000 0.675 0.675 0.000   0 0.615
FMGGP7 28/09/2017 Put 4.000 1.095 1.095 0.000   0 1.160
FMGGM7 28/09/2017 Call 4.200 0.610 0.610 0.000   0 0.545
FMGGN7 28/09/2017 Put 4.200 1.225 1.225 0.000   0 1.290
FMGG27 28/09/2017 Call 4.400 0.545 0.545 0.000   0 0.485
FMGG37 28/09/2017 Put 4.400 1.360 1.360 0.000   0 1.430
FMGCQ9 21/12/2017 Call 1.000 2.635 2.635 0.000   0 2.505
FMGCR9 21/12/2017 Put 1.000 0.060 0.060 0.000   0 0.060
FMGBJ9 21/12/2017 Call 1.100 2.540 2.540 0.000   0 2.405
FMGBK9 21/12/2017 Put 1.100 0.075 0.075 0.000   0 0.080
FMGBI7 21/12/2017 Call 1.200 2.445 2.445 0.000   0 2.310
FMGBJ7 21/12/2017 Put 1.200 0.090 0.090 0.000   0 0.095
FMGBL7 21/12/2017 Call 1.300 2.350 2.350 0.000   0 2.225
FMGBK7 21/12/2017 Put 1.300 0.105 0.105 0.000   0 0.110
FMGLE7 21/12/2017 Call 1.400 2.260 2.260 0.000   0 2.140
FMGLF7 21/12/2017 Put 1.400 0.120 0.120 0.000   0 0.130
FMGGK7 21/12/2017 Call 1.500 2.175 2.175 0.000   0 2.060
FMGGL7 21/12/2017 Put 1.500 0.140 0.140 0.000   0 0.150
FMGX99 21/12/2017 Call 1.600 2.095 2.095 0.000   0 1.980
FMGXA9 21/12/2017 Put 1.600 0.160 0.160 0.000   0 0.175
FMGT99 21/12/2017 Call 1.700 2.015 2.015 0.000   0 1.905
FMGTA9 21/12/2017 Put 1.700 0.185 0.185 0.000   1,350 0.200
FMGSY9 21/12/2017 Call 1.800 1.940 1.940 0.000   0 1.830
FMGSZ9 21/12/2017 Put 1.800 0.205 0.205 0.000   0 0.225
FMGRK9 21/12/2017 Call 1.900 1.865 1.865 0.000   0 1.755
FMGRL9 21/12/2017 Put 1.900 0.235 0.235 0.000   0 0.255
FMGRG9 21/12/2017 Call 2.000 1.795 1.795 0.000   12 1.685
FMGRH9 21/12/2017 Put 2.000 0.265 0.265 0.000   120 0.285
FMGR59 21/12/2017 Call 2.200 1.660 1.660 0.000   16 1.550
FMGR69 21/12/2017 Put 2.200 0.325 0.325 0.000   0 0.350
FMGR79 21/12/2017 Call 2.400 1.530 1.530 0.000   26 1.425
FMGR89 21/12/2017 Put 2.400 0.395 0.395 0.000   0 0.420
FMGR99 21/12/2017 Call 2.600 1.410 1.410 0.000   37 1.305
FMGRF9 21/12/2017 Put 2.600 0.470 0.470 0.000   0 0.500
FMGRI9 21/12/2017 Call 2.800 1.295 1.295 0.000   0 1.195
FMGRJ9 21/12/2017 Put 2.800 0.555 0.555 0.000   156 0.585
FMGRO9 21/12/2017 Call 3.000 1.190 1.190 0.000   3,350 1.090
FMGRP9 21/12/2017 Put 3.000 0.640 0.640 0.000   0 0.680
FMGRQ9 21/12/2017 Call 3.200 1.085 1.085 0.000   0 0.995
FMGRR9 21/12/2017 Put 3.200 0.740 0.740 0.000   0 0.780
FMGRM9 21/12/2017 Call 3.400 0.995 0.995 0.000   150 0.905
FMGRN9 21/12/2017 Put 3.400 0.840 0.840 0.000   72 0.885
FMGRX9 21/12/2017 Call 3.600 0.905 0.905 0.000   3,150 0.825
FMGRY9 21/12/2017 Put 3.600 0.950 0.950 0.000   0 1.005
FMGSJ9 21/12/2017 Call 3.800 0.825 0.825 0.000   0 0.750
FMGSK9 21/12/2017 Put 3.800 1.065 1.065 0.000   0 1.125
FMGVH9 21/12/2017 Call 4.000 0.745 0.745 0.000   0 0.680
FMGVI9 21/12/2017 Put 4.000 1.185 1.185 0.000   4,600 1.250
FMGWG9 21/12/2017 Call 4.200 0.680 0.680 0.000   0 0.615
FMGWH9 21/12/2017 Put 4.200 1.315 1.315 0.000   0 1.385
FMGXZ9 21/12/2017 Call 4.400 0.615 0.615 0.000   0 0.555
FMGY19 21/12/2017 Put 4.400 1.440 1.440 0.000   0 1.515
FMGS39 21/12/2017 Call 4.600 0.555 0.555 0.000   0 0.500
FMGS29 21/12/2017 Put 4.600 1.570 1.570 0.000   0 1.660
FMGS49 21/12/2017 Call 5.000 0.450 0.450 0.000   0 0.400
FMGS59 21/12/2017 Put 5.000 1.855 1.855 0.000   53 1.945
FMGS79 21/12/2017 Call 5.500 0.340 0.340 0.000   0 0.300
FMGS69 21/12/2017 Put 5.500 2.225 2.225 0.000   0 2.320
FMGS89 21/12/2017 Call 6.000 0.255 0.255 0.000   396 0.230
FMGS99 21/12/2017 Put 6.000 2.620 2.620 0.000   4,600 2.720
FMGCS9 28/06/2018 Call 1.000 2.635 2.635 0.000   0 2.505
FMGCT9 28/06/2018 Put 1.000 0.070 0.070 0.000   0 0.070
FMGBL9 28/06/2018 Call 1.100 2.540 2.540 0.000   0 2.405
FMGBM9 28/06/2018 Put 1.100 0.085 0.085 0.000   0 0.095
FMGYH7 28/06/2018 Call 1.200 2.445 2.445 0.000   0 2.315
FMGYI7 28/06/2018 Put 1.200 0.110 0.110 0.000   0 0.120
FMGXR7 28/06/2018 Call 1.300 2.360 2.360 0.000   0 2.235
FMGXS7 28/06/2018 Put 1.300 0.135 0.135 0.000   0 0.145
FMGWJ7 28/06/2018 Call 1.400 2.275 2.275 0.000   0 2.155
FMGWK7 28/06/2018 Put 1.400 0.165 0.165 0.000   0 0.175
FMGW37 28/06/2018 Call 1.500 2.195 2.195 0.000   0 2.080
FMGW47 28/06/2018 Put 1.500 0.190 0.190 0.000   400 0.205
FMGVU7 28/06/2018 Call 1.600 2.115 2.115 0.000   0 2.010
FMGVV7 28/06/2018 Put 1.600 0.220 0.220 0.000   0 0.235
FMGUS7 28/06/2018 Call 1.700 2.045 2.045 0.000   2 1.940
FMGUT7 28/06/2018 Put 1.700 0.250 0.250 0.000   0 0.270
FMGUG7 28/06/2018 Call 1.800 1.975 1.975 0.000   0 1.870
FMGUH7 28/06/2018 Put 1.800 0.280 0.280 0.000   100 0.300
FMGUU7 28/06/2018 Call 1.900 1.910 1.910 0.000   0 1.800
FMGUV7 28/06/2018 Put 1.900 0.310 0.310 0.000   400 0.335
FMGUE7 28/06/2018 Call 2.000 1.845 1.845 0.000   176 1.735
FMGUF7 28/06/2018 Put 2.000 0.340 0.340 0.000   0 0.370
FMGUM7 28/06/2018 Call 2.200 1.720 1.720 0.000   12 1.610
FMGUN7 28/06/2018 Put 2.200 0.415 0.415 0.000   0 0.445
FMGUQ7 28/06/2018 Call 2.400 1.605 1.605 0.000   24 1.490
FMGUR7 28/06/2018 Put 2.400 0.490 0.490 0.000   0 0.520
FMGUO7 28/06/2018 Call 2.600 1.490 1.490 0.000   0 1.380
FMGUP7 28/06/2018 Put 2.600 0.575 0.575 0.000   0 0.610
FMGUK7 28/06/2018 Call 2.800 1.380 1.380 0.000   0 1.275
FMGUL7 28/06/2018 Put 2.800 0.665 0.665 0.000   0 0.700
FMGUI7 28/06/2018 Call 3.000 1.275 1.275 0.000   0 1.180
FMGUJ7 28/06/2018 Put 3.000 0.755 0.755 0.000   161 0.800
FMGP98 28/06/2018 Call 3.200 1.185 1.185 0.000   0 1.090
FMGPK8 28/06/2018 Put 3.200 0.855 0.855 0.000   0 0.905
FMGPX8 28/06/2018 Call 3.400 1.095 1.095 0.000   0 1.005
FMGPY8 28/06/2018 Put 3.400 0.955 0.955 0.000   0 1.005
FMGSN9 28/06/2018 Call 3.600 1.015 1.015 0.000   0 0.935
FMGSO9 28/06/2018 Put 3.600 1.065 1.065 0.000   0 1.120
FMGSL9 28/06/2018 Call 3.800 0.940 0.940 0.000   0 0.865
FMGSM9 28/06/2018 Put 3.800 1.185 1.185 0.000   0 1.235
FMGVJ9 28/06/2018 Call 4.000 0.865 0.865 0.000   0 0.800
FMGVK9 28/06/2018 Put 4.000 1.310 1.310 0.000   0 1.360
FMGWI9 28/06/2018 Call 4.200 0.800 0.800 0.000   0 0.735
FMGWJ9 28/06/2018 Put 4.200 1.430 1.430 0.000   0 1.490
FMGY29 28/06/2018 Call 4.400 0.745 0.745 0.000   0 0.680
FMGY39 28/06/2018 Put 4.400 1.555 1.555 0.000   0 1.615
FMGCU9 20/12/2018 Call 1.000 2.635 2.635 0.000   0 2.505
FMGCV9 20/12/2018 Put 1.000 0.120 0.120 0.000   119 0.135
FMGBO9 20/12/2018 Call 1.100 2.535 2.535 0.000   0 2.405
FMGBP9 20/12/2018 Put 1.100 0.145 0.145 0.000   0 0.165
FMGZ28 20/12/2018 Call 1.200 2.440 2.440 0.000   0 2.315
FMGZ38 20/12/2018 Put 1.200 0.170 0.170 0.000   0 0.190
FMGXD8 20/12/2018 Call 1.300 2.355 2.355 0.000   0 2.235
FMGXF8 20/12/2018 Put 1.300 0.195 0.195 0.000   0 0.220
FMGVQ8 20/12/2018 Call 1.400 2.270 2.270 0.000   0 2.160
FMGVR8 20/12/2018 Put 1.400 0.225 0.225 0.000   0 0.250
FMGW98 20/12/2018 Call 1.500 2.195 2.195 0.000   0 2.085
FMGWA8 20/12/2018 Put 1.500 0.250 0.250 0.000   0 0.280
FMGVU8 20/12/2018 Call 1.600 2.120 2.120 0.000   0 2.015
FMGVV8 20/12/2018 Put 1.600 0.285 0.285 0.000   0 0.315
FMGW58 20/12/2018 Call 1.700 2.050 2.050 0.000   0 1.945
FMGW68 20/12/2018 Put 1.700 0.320 0.320 0.000   0 0.345
FMGVS8 20/12/2018 Call 1.800 1.980 1.980 0.000   0 1.880
FMGVT8 20/12/2018 Put 1.800 0.350 0.350 0.000   0 0.380
FMGW78 20/12/2018 Call 1.900 1.915 1.915 0.000   14 1.815
FMGW88 20/12/2018 Put 1.900 0.385 0.385 0.000   0 0.420
FMGVW8 20/12/2018 Call 2.000 1.855 1.855 0.000   13 1.750
FMGVX8 20/12/2018 Put 2.000 0.425 0.425 0.000   0 0.460
FMGVY8 20/12/2018 Call 2.200 1.735 1.735 0.000   13 1.635
FMGW48 20/12/2018 Put 2.200 0.505 0.505 0.000   0 0.535
FMGVO8 20/12/2018 Call 2.400 1.620 1.620 0.000   25 1.520
FMGVP8 20/12/2018 Put 2.400 0.590 0.590 0.000   0 0.625
FMGXM8 20/12/2018 Call 2.600 1.515 1.515 0.000   23 1.420
FMGXN8 20/12/2018 Put 2.600 0.685 0.685 0.000   0 0.720
FMGJO9 20/12/2018 Call 2.800 1.415 1.415 0.000   23 1.320
FMGJP9 20/12/2018 Put 2.800 0.780 0.780 0.000   0 0.815
FMGKL9 20/12/2018 Call 3.000 1.320 1.320 0.000   0 1.230
FMGKM9 20/12/2018 Put 3.000 0.885 0.885 0.000   0 0.920
FMGFL9 20/12/2018 Call 3.200 1.235 1.235 0.000   10 1.145
FMGFK9 20/12/2018 Put 3.200 0.990 0.990 0.000   0 1.025
FMGI29 20/12/2018 Call 3.400 1.150 1.150 0.000   0 1.065
FMGI39 20/12/2018 Put 3.400 1.095 1.095 0.000   0 1.135
FMGI19 20/12/2018 Call 3.600 1.070 1.070 0.000   0 0.990
FMGGZ9 20/12/2018 Put 3.600 1.210 1.210 0.000   0 1.255
FMGSP9 20/12/2018 Call 3.800 1.000 1.000 0.000   0 0.920
FMGSQ9 20/12/2018 Put 3.800 1.335 1.335 0.000   0 1.375
FMGVL9 20/12/2018 Call 4.000 0.930 0.930 0.000   0 0.855
FMGVM9 20/12/2018 Put 4.000 1.455 1.455 0.000   96 1.500
FMGK69 20/12/2018 Call 4.200 0.865 0.865 0.000   0 0.800
FMGK59 20/12/2018 Put 4.200 1.585 1.585 0.000   420 1.635
FMGK79 20/12/2018 Call 4.400 0.810 0.810 0.000   0 0.745
FMGK89 20/12/2018 Put 4.400 1.730 1.730 0.000   0 1.775
FMGIL7 27/06/2019 Call 2.400 1.720 1.720 0.000   0 1.615
FMGIM7 27/06/2019 Put 2.400 0.600 0.600 0.000   0 0.630
FMGIN7 27/06/2019 Call 2.600 1.635 1.635 0.000   0 1.530
FMGIO7 27/06/2019 Put 2.600 0.710 0.710 0.000   0 0.735
FMGI57 27/06/2019 Call 2.800 1.545 1.545 0.000   0 1.450
FMGI67 27/06/2019 Put 2.800 0.815 0.815 0.000   0 0.850
FMGGQ7 27/06/2019 Call 3.000 1.470 1.470 0.000   0 1.375
FMGGR7 27/06/2019 Put 3.000 0.935 0.935 0.000   0 0.970
FMGGW7 27/06/2019 Call 3.200 1.400 1.400 0.000   0 1.305
FMGGX7 27/06/2019 Put 3.200 1.060 1.060 0.000   0 1.090
FMGGS7 27/06/2019 Call 3.400 1.330 1.330 0.000   0 1.240
FMGGT7 27/06/2019 Put 3.400 1.180 1.180 0.000   0 1.220
FMGI37 27/06/2019 Call 3.600 1.270 1.270 0.000   0 1.180
FMGI47 27/06/2019 Put 3.600 1.315 1.315 0.000   0 1.355
FMGGY7 27/06/2019 Call 3.800 1.210 1.210 0.000   0 1.125
FMGGZ7 27/06/2019 Put 3.800 1.450 1.450 0.000   0 1.490
FMGI17 27/06/2019 Call 4.000 1.155 1.155 0.000   0 1.065
FMGI27 27/06/2019 Put 4.000 1.585 1.585 0.000   0 1.625
FMGGU7 27/06/2019 Call 4.200 1.100 1.100 0.000   0 1.025
FMGGV7 27/06/2019 Put 4.200 1.720 1.720 0.000   0 1.770
FMGI77 27/06/2019 Call 4.400 1.055 1.055 0.000   0 0.980
FMGI87 27/06/2019 Put 4.400 1.870 1.870 0.000   0 1.920

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.