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 3.030 Down -0.100 3.030 3.040 3.100 3.160 2.990 26,237,073 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGLZ9 26/05/2016 Call 0.010 3.025 3.025 0.000   0 3.025
FMGC99 26/05/2016 Call 1.100 1.935 1.935 0.000   0 1.935
FMGCF9 26/05/2016 Put 1.100 0.000 0.000 0.000   0 0.000
FMGB29 26/05/2016 Call 1.150 1.885 1.885 0.000   0 1.885
FMGB39 26/05/2016 Put 1.150 0.000 0.000 0.000   0 0.000
FMGZQ8 26/05/2016 Call 1.200 1.835 1.835 0.000   0 1.835
FMGZR8 26/05/2016 Put 1.200 0.000 0.000 0.000   0 0.000
FMGZC8 26/05/2016 Call 1.250 1.785 1.785 0.000   0 1.785
FMGZD8 26/05/2016 Put 1.250 0.000 0.000 0.000   0 0.000
FMGYW8 26/05/2016 Call 1.300 1.735 1.735 0.000   0 1.735
FMGYX8 26/05/2016 Put 1.300 0.000 0.000 0.000   0 0.000
FMGYE8 26/05/2016 Call 1.350 1.685 1.685 0.000   0 1.685
FMGYF8 26/05/2016 Put 1.350 0.000 0.000 0.000   0 0.000
FMGWY8 26/05/2016 Call 1.400 1.635 1.635 0.000   0 1.635
FMGXA8 26/05/2016 Put 1.400 0.000 0.000 0.000   0 0.000
FMGU78 26/05/2016 Call 1.450 1.585 1.585 0.000   0 1.585
FMGU88 26/05/2016 Put 1.450 0.000 0.000 0.000   0 0.000
FMGTS8 26/05/2016 Call 1.500 1.535 1.535 0.000   0 1.535
FMGTT8 26/05/2016 Put 1.500 0.001 0.001 0.000   0 0.001
FMGTO8 26/05/2016 Call 1.550 1.485 1.485 0.000   0 1.485
FMGTP8 26/05/2016 Put 1.550 0.001 0.001 0.000   0 0.001
FMGTA8 26/05/2016 Call 1.600 1.435 1.435 0.000   0 1.435
FMGTB8 26/05/2016 Put 1.600 0.001 0.001 0.000   0 0.001
FMGT48 26/05/2016 Call 1.650 1.385 1.385 0.000   0 1.385
FMGT98 26/05/2016 Put 1.650 0.001 0.001 0.000   0 0.001
FMGSS8 26/05/2016 Call 1.700 1.335 1.335 0.000   0 1.335
FMGST8 26/05/2016 Put 1.700 0.002 0.002 0.000   0 0.002
FMGXR8 26/05/2016 Call 1.710 1.325 1.325 0.000   0 1.325
FMGXQ8 26/05/2016 Put 1.710 0.002 0.002 0.000   0 0.002
FMGSK8 26/05/2016 Call 1.750 1.285 1.285 0.000   0 1.285
FMGSL8 26/05/2016 Put 1.750 0.003 0.003 0.000   0 0.003
FMGS68 26/05/2016 Call 1.800 1.235 1.235 1.250 65 0 1.235
FMGS78 26/05/2016 Put 1.800 0.004 0.004 0.000   0 0.004
FMGSE8 26/05/2016 Call 1.850 1.190 1.190 0.000   0 1.190
FMGSF8 26/05/2016 Put 1.850 0.005 0.005 0.000   0 0.005
FMGSO8 26/05/2016 Call 1.900 1.140 1.140 0.000   0 1.140
FMGSP8 26/05/2016 Put 1.900 0.006 0.006 0.000   0 0.006
FMGSI8 26/05/2016 Call 1.950 1.090 1.090 0.000   0 1.090
FMGSJ8 26/05/2016 Put 1.950 0.008 0.008 0.000   0 0.008
FMGUQ9 26/05/2016 Call 1.960 1.080 1.080 0.000   0 1.080
FMGUR9 26/05/2016 Put 1.960 0.008 0.008 0.000   0 0.008
FMGS88 26/05/2016 Call 2.000 1.045 1.045 0.000   0 1.045
FMGS98 26/05/2016 Put 2.000 0.010 0.010 0.000   0 0.010
FMGUP9 26/05/2016 Call 2.010 1.035 1.035 0.000   0 1.035
FMGUO9 26/05/2016 Put 2.010 0.010 0.010 0.000   0 0.010
FMGSQ8 26/05/2016 Call 2.100 0.950 0.950 0.000   0 0.950
FMGSR8 26/05/2016 Put 2.100 0.015 0.015 0.000   0 0.015
FMGTM9 26/05/2016 Call 2.110 0.940 0.940 0.000   0 0.940
FMGTT9 26/05/2016 Put 2.110 0.015 0.015 0.000   0 0.015
FMGSC8 26/05/2016 Call 2.200 0.855 0.855 0.000   0 0.855
FMGSD8 26/05/2016 Put 2.200 0.020 0.020 0.025 4,800 0 0.020
FMGTL9 26/05/2016 Call 2.210 0.845 0.845 0.000   0 0.845
FMGTK9 26/05/2016 Put 2.210 0.020 0.020 0.000   0 0.020
FMGSW8 26/05/2016 Call 2.300 0.765 0.765 0.000   0 0.765
FMGSX8 26/05/2016 Put 2.300 0.030 0.030 0.025 600 0 0.030
FMGTI9 26/05/2016 Call 2.310 0.755 0.755 0.000   0 0.755
FMGTJ9 26/05/2016 Put 2.310 0.030 0.030 0.000   0 0.030
FMGSA8 26/05/2016 Call 2.400 0.675 0.675 0.000 209 0 0.675
FMGSB8 26/05/2016 Put 2.400 0.040 0.040 0.000   0 0.040
FMGSW9 26/05/2016 Call 2.410 0.665 0.665 0.000   0 0.665
FMGSV9 26/05/2016 Put 2.410 0.040 0.040 0.000   0 0.040
FMGSU8 26/05/2016 Call 2.500 0.585 0.585 0.590 186 0 0.585
FMGSV8 26/05/2016 Put 2.500 0.055 0.055 0.055 2,750 0 0.055
FMGTB9 26/05/2016 Call 2.510 0.575 0.575 0.000   0 0.575
FMGSX9 26/05/2016 Put 2.510 0.055 0.055 0.000   0 0.055
FMGSG8 26/05/2016 Call 2.600 0.500 0.500 0.000 400 0 0.500
FMGSH8 26/05/2016 Put 2.600 0.070 0.070 0.060 100 0 0.070
FMGUS9 26/05/2016 Call 2.610 0.495 0.495 0.000   0 0.495
FMGUT9 26/05/2016 Put 2.610 0.070 0.070 0.000   0 0.070
FMGSM8 26/05/2016 Call 2.700 0.420 0.420 0.000   0 0.420
FMGSN8 26/05/2016 Put 2.700 0.090 0.090 0.090 1,806 0 0.090
FMGUV9 26/05/2016 Call 2.710 0.415 0.415 0.000   0 0.415
FMGUU9 26/05/2016 Put 2.710 0.095 0.095 0.090 50 0 0.095
FMGS48 26/05/2016 Call 2.800 0.345 0.345 0.000   0 0.345
FMGS58 26/05/2016 Put 2.800 0.115 0.115 0.110 1,350 0 0.115
FMGUW9 26/05/2016 Call 2.810 0.340 0.340 0.000   0 0.340
FMGUX9 26/05/2016 Put 2.810 0.120 0.120 0.000   0 0.120
FMGK99 26/05/2016 Call 2.900 0.280 0.280 0.000   0 0.280
FMGKI9 26/05/2016 Put 2.900 0.150 0.150 0.130 300 0 0.150
FMGM99 26/05/2016 Call 3.000 0.220 0.220 0.200 119 0 0.220
FMGMA9 26/05/2016 Put 3.000 0.190 0.190 0.190 2,150 0 0.190
FMGUZ9 26/05/2016 Call 3.010 0.215 0.215 0.000   0 0.215
FMGUY9 26/05/2016 Put 3.010 0.195 0.195 0.150 50 0 0.195
FMGMF9 26/05/2016 Call 3.100 0.170 0.170 0.000 490 0 0.170
FMGMG9 26/05/2016 Put 3.100 0.240 0.240 0.240 1,020 0 0.240
FMGV19 26/05/2016 Call 3.110 0.165 0.165 0.000   0 0.165
FMGV29 26/05/2016 Put 3.110 0.245 0.245 0.000   0 0.245
FMGN69 26/05/2016 Call 3.200 0.125 0.125 0.125 140 0 0.125
FMGN79 26/05/2016 Put 3.200 0.300 0.300 0.270 640 0 0.300
FMGVW9 26/05/2016 Call 3.210 0.120 0.120 0.000   0 0.120
FMGVV9 26/05/2016 Put 3.210 0.305 0.305 0.000   0 0.305
FMGPT9 26/05/2016 Call 3.300 0.090 0.090 0.000   0 0.090
FMGPU9 26/05/2016 Put 3.300 0.365 0.365 0.280 100 0 0.365
FMGVX9 26/05/2016 Call 3.310 0.090 0.090 0.000   0 0.090
FMGVY9 26/05/2016 Put 3.310 0.370 0.370 0.000   0 0.370
FMGP79 26/05/2016 Call 3.400 0.065 0.065 0.060 1,270 0 0.065
FMGP89 26/05/2016 Put 3.400 0.435 0.435 0.000   0 0.435
FMGZ39 26/05/2016 Call 3.410 0.065 0.065 0.000   0 0.065
FMGZ49 26/05/2016 Put 3.410 0.445 0.445 0.000   0 0.445
FMGPV9 26/05/2016 Call 3.500 0.045 0.045 0.050 173 0 0.045
FMGPW9 26/05/2016 Put 3.500 0.515 0.515 0.000   0 0.515
FMGZ69 26/05/2016 Call 3.510 0.045 0.045 0.000   0 0.045
FMGZ59 26/05/2016 Put 3.510 0.525 0.525 0.000   0 0.525
FMGP99 26/05/2016 Call 3.600 0.030 0.030 0.030 115 0 0.030
FMGPK9 26/05/2016 Put 3.600 0.605 0.605 0.590 310 0 0.605
FMGZ79 26/05/2016 Call 3.610 0.030 0.030 0.000   0 0.030
FMGZ89 26/05/2016 Put 3.610 0.610 0.610 0.000   0 0.610
FMGQ69 26/05/2016 Call 3.700 0.020 0.020 0.000   0 0.020
FMGQ79 26/05/2016 Put 3.700 0.695 0.695 0.000   0 0.695
FMGZA9 26/05/2016 Call 3.710 0.020 0.020 0.000   0 0.020
FMGZ99 26/05/2016 Put 3.710 0.700 0.700 0.000   0 0.700
FMGP59 26/05/2016 Call 3.800 0.015 0.015 0.000 50 0 0.015
FMGP69 26/05/2016 Put 3.800 0.785 0.785 0.000   0 0.785
FMGV99 26/05/2016 Call 3.900 0.009 0.009 0.000   0 0.009
FMGVA9 26/05/2016 Put 3.900 0.885 0.885 0.000   0 0.885
FMGW89 26/05/2016 Call 4.000 0.006 0.006 0.000   0 0.006
FMGW99 26/05/2016 Put 4.000 0.980 0.980 0.000   0 0.980
FMGWS9 26/05/2016 Call 4.100 0.004 0.004 0.000   0 0.004
FMGWT9 26/05/2016 Put 4.100 1.080 1.080 0.000   0 1.080
FMGWQ9 26/05/2016 Call 4.200 0.002 0.002 0.000   0 0.002
FMGWR9 26/05/2016 Put 4.200 1.175 1.175 0.000   0 1.175
FMGXK9 26/05/2016 Call 4.300 0.002 0.002 0.000   0 0.002
FMGXL9 26/05/2016 Put 4.300 1.275 1.275 0.000   0 1.275
FMGUW7 23/06/2016 Call 0.010 3.030 3.030 0.000   0 3.030
FMGCG9 23/06/2016 Call 1.100 1.935 1.935 0.000   0 1.935
FMGCH9 23/06/2016 Put 1.100 0.000 0.000 0.000   0 0.000
FMGB49 23/06/2016 Call 1.150 1.885 1.885 0.000   0 1.885
FMGB59 23/06/2016 Put 1.150 0.000 0.000 0.000   0 0.000
FMGSF9 23/06/2016 Call 1.200 1.835 1.835 0.000   0 1.835
FMGSE9 23/06/2016 Put 1.200 0.000 0.000 0.000   0 0.000
FMGZE8 23/06/2016 Call 1.250 1.785 1.785 0.000   0 1.785
FMGZF8 23/06/2016 Put 1.250 0.000 0.000 0.000   0 0.000
FMGYB7 23/06/2016 Call 1.300 1.735 1.735 0.000   0 1.735
FMGYC7 23/06/2016 Put 1.300 0.000 0.000 0.000   0 0.000
FMGXL7 23/06/2016 Call 1.350 1.685 1.685 0.000   0 1.685
FMGXM7 23/06/2016 Put 1.350 0.001 0.001 0.000   0 0.001
FMGPX9 23/06/2016 Call 1.400 1.640 1.640 0.000   0 1.640
FMGPY9 23/06/2016 Put 1.400 0.001 0.001 0.000   0 0.001
FMGWV7 23/06/2016 Call 1.450 1.590 1.590 0.000   0 1.590
FMGWW7 23/06/2016 Put 1.450 0.001 0.001 0.000   0 0.001
FMGG67 23/06/2016 Call 1.500 1.540 1.540 0.000   0 1.540
FMGG77 23/06/2016 Put 1.500 0.002 0.002 0.000   0 0.002
FMGWB7 23/06/2016 Call 1.550 1.490 1.490 0.000   0 1.490
FMGWC7 23/06/2016 Put 1.550 0.003 0.003 0.000   0 0.003
FMGQ19 23/06/2016 Call 1.600 1.445 1.445 0.000   0 1.445
FMGPZ9 23/06/2016 Put 1.600 0.004 0.004 0.000   0 0.004
FMGVQ7 23/06/2016 Call 1.650 1.395 1.395 0.000   0 1.395
FMGVR7 23/06/2016 Put 1.650 0.005 0.005 0.000   0 0.005
FMGT39 23/06/2016 Call 1.700 1.350 1.350 0.000   0 1.350
FMGT49 23/06/2016 Put 1.700 0.006 0.006 0.000   0 0.006
FMGTT7 23/06/2016 Call 1.750 1.300 1.300 0.000   0 1.300
FMGTU7 23/06/2016 Put 1.750 0.008 0.008 0.000   0 0.008
FMGPN9 23/06/2016 Call 1.800 1.255 1.255 0.000   0 1.255
FMGPO9 23/06/2016 Put 1.800 0.010 0.010 0.000   0 0.010
FMGTD8 23/06/2016 Call 1.810 1.245 1.245 0.000   0 1.245
FMGTC8 23/06/2016 Put 1.810 0.010 0.010 0.000   0 0.010
FMGTF7 23/06/2016 Call 1.850 1.205 1.205 0.000   0 1.205
FMGTG7 23/06/2016 Put 1.850 0.015 0.015 0.000   0 0.015
FMGYI8 23/06/2016 Call 1.860 1.195 1.195 0.000   0 1.195
FMGYJ8 23/06/2016 Put 1.860 0.015 0.015 0.000   0 0.015
FMGLF9 23/06/2016 Call 1.900 1.160 1.160 0.000   0 1.160
FMGLG9 23/06/2016 Put 1.900 0.015 0.015 0.000   0 0.015
FMGYL8 23/06/2016 Call 1.910 1.150 1.150 0.000   0 1.150
FMGYK8 23/06/2016 Put 1.910 0.015 0.015 0.000   0 0.015
FMGTR7 23/06/2016 Call 1.950 1.115 1.115 0.000   0 1.115
FMGTS7 23/06/2016 Put 1.950 0.020 0.020 0.000   0 0.020
FMGYM8 23/06/2016 Call 1.960 1.105 1.105 0.000   0 1.105
FMGYN8 23/06/2016 Put 1.960 0.020 0.020 0.000   0 0.020
FMGKC9 23/06/2016 Call 2.000 1.065 1.065 0.000   0 1.065
FMGKD9 23/06/2016 Put 2.000 0.025 0.025 0.000   0 0.025
FMGYP8 23/06/2016 Call 2.010 1.060 1.060 0.000   0 1.060
FMGYO8 23/06/2016 Put 2.010 0.025 0.025 0.000   0 0.025
FMGTH7 23/06/2016 Call 2.100 0.975 0.975 0.000   0 0.975
FMGTI7 23/06/2016 Put 2.100 0.035 0.035 0.000   0 0.035
FMGYQ8 23/06/2016 Call 2.110 0.965 0.965 0.000   0 0.965
FMGYR8 23/06/2016 Put 2.110 0.035 0.035 0.000   0 0.035
FMGGX9 23/06/2016 Call 2.200 0.885 0.885 0.000   0 0.885
FMGGY9 23/06/2016 Put 2.200 0.045 0.045 0.000   0 0.045
FMGN48 23/06/2016 Call 2.210 0.880 0.880 0.000   0 0.880
FMGN58 23/06/2016 Put 2.210 0.050 0.050 0.000   0 0.050
FMGTL7 23/06/2016 Call 2.300 0.800 0.800 0.000   0 0.800
FMGTM7 23/06/2016 Put 2.300 0.060 0.060 0.065 217 0 0.060
FMGN78 23/06/2016 Call 2.310 0.790 0.790 0.000   0 0.790
FMGN68 23/06/2016 Put 2.310 0.065 0.065 0.000   0 0.065
FMGY58 23/06/2016 Call 2.400 0.715 0.715 0.000   0 0.715
FMGY68 23/06/2016 Put 2.400 0.080 0.080 0.085 835 0 0.080
FMGN88 23/06/2016 Call 2.410 0.710 0.710 0.795 13 0 0.710
FMGN98 23/06/2016 Put 2.410 0.085 0.085 0.080 100 0 0.085
FMGTN7 23/06/2016 Call 2.500 0.640 0.640 0.000 209 0 0.640
FMGTO7 23/06/2016 Put 2.500 0.105 0.105 0.105 639 0 0.105
FMGX48 23/06/2016 Call 2.600 0.560 0.560 0.000   0 0.560
FMGX58 23/06/2016 Put 2.600 0.130 0.130 0.130 200 0 0.130
FMGMZ8 23/06/2016 Call 2.610 0.555 0.555 0.000   0 0.555
FMGN18 23/06/2016 Put 2.610 0.135 0.135 0.000   0 0.135
FMGTJ7 23/06/2016 Call 2.700 0.490 0.490 0.000   0 0.490
FMGTK7 23/06/2016 Put 2.700 0.160 0.160 0.155 951 0 0.160
FMGGO9 23/06/2016 Call 2.800 0.425 0.425 0.000   0 0.425
FMGGP9 23/06/2016 Put 2.800 0.200 0.200 0.190 5,135 0 0.200
FMGTE8 23/06/2016 Call 2.810 0.415 0.415 0.000   0 0.415
FMGTF8 23/06/2016 Put 2.810 0.200 0.200 0.000   0 0.200
FMGBP8 23/06/2016 Call 2.900 0.360 0.360 0.000   0 0.360
FMGBO8 23/06/2016 Put 2.900 0.240 0.240 0.000   0 0.240
FMGCI8 23/06/2016 Call 2.910 0.355 0.355 0.000   0 0.355
FMGCJ8 23/06/2016 Put 2.910 0.240 0.240 0.000   0 0.240
FMGGK9 23/06/2016 Call 3.000 0.310 0.310 0.000   0 0.310
FMGGL9 23/06/2016 Put 3.000 0.285 0.285 0.290 10 0 0.285
FMGFX9 23/06/2016 Call 3.010 0.305 0.305 0.000   0 0.305
FMGFW9 23/06/2016 Put 3.010 0.290 0.290 0.000   0 0.290
FMGP38 23/06/2016 Call 3.100 0.260 0.260 0.310 50 0 0.260
FMGP48 23/06/2016 Put 3.100 0.335 0.335 0.280 245 0 0.335
FMGFY9 23/06/2016 Call 3.110 0.255 0.255 0.000   0 0.255
FMGGM9 23/06/2016 Put 3.110 0.340 0.340 0.000   0 0.340
FMGG89 23/06/2016 Call 3.200 0.215 0.215 0.000   0 0.215
FMGG99 23/06/2016 Put 3.200 0.395 0.395 0.390 10 0 0.395
FMGFX8 23/06/2016 Call 3.210 0.210 0.210 0.000   0 0.210
FMGFW8 23/06/2016 Put 3.210 0.400 0.400 0.000   0 0.400
FMGQ68 23/06/2016 Call 3.300 0.180 0.180 0.220 10 0 0.180
FMGQ78 23/06/2016 Put 3.300 0.455 0.455 0.000   0 0.455
FMGZ19 23/06/2016 Call 3.310 0.175 0.175 0.000   0 0.175
FMGZ29 23/06/2016 Put 3.310 0.460 0.460 0.000   0 0.460
FMGG69 23/06/2016 Call 3.400 0.150 0.150 0.000   0 0.150
FMGG79 23/06/2016 Put 3.400 0.525 0.525 0.510 500 0 0.525
FMGGL8 23/06/2016 Call 3.410 0.145 0.145 0.000   0 0.145
FMGGM8 23/06/2016 Put 3.410 0.530 0.530 0.000   0 0.530
FMGQA9 23/06/2016 Call 3.500 0.120 0.120 0.000   0 0.120
FMGQB9 23/06/2016 Put 3.500 0.595 0.595 0.000   0 0.595
FMGFZ9 23/06/2016 Call 3.600 0.100 0.100 0.000   0 0.100
FMGG19 23/06/2016 Put 3.600 0.675 0.675 0.000   0 0.675
FMGI49 23/06/2016 Call 3.610 0.100 0.100 0.000   0 0.100
FMGI59 23/06/2016 Put 3.610 0.680 0.680 0.000   0 0.680
FMGQ89 23/06/2016 Call 3.700 0.080 0.080 0.000   0 0.080
FMGQ99 23/06/2016 Put 3.700 0.755 0.755 0.000   0 0.755
FMGG29 23/06/2016 Call 3.800 0.065 0.065 0.000   0 0.065
FMGG39 23/06/2016 Put 3.800 0.840 0.840 0.000   0 0.840
FMGIH9 23/06/2016 Call 3.810 0.065 0.065 0.000   0 0.065
FMGII9 23/06/2016 Put 3.810 0.850 0.850 0.000   0 0.850
FMGJT9 23/06/2016 Call 3.900 0.055 0.055 0.000   0 0.055
FMGJS9 23/06/2016 Put 3.900 0.930 0.930 0.000   0 0.930
FMGJQ9 23/06/2016 Call 3.910 0.055 0.055 0.000   0 0.055
FMGJR9 23/06/2016 Put 3.910 0.935 0.935 0.000   0 0.935
FMGG49 23/06/2016 Call 4.000 0.045 0.045 0.040 100 0 0.045
FMGG59 23/06/2016 Put 4.000 1.020 1.020 0.000   0 1.020
FMGWU9 23/06/2016 Call 4.100 0.035 0.035 0.000   0 0.035
FMGWV9 23/06/2016 Put 4.100 1.110 1.110 0.000   0 1.110
FMGIL9 23/06/2016 Call 4.200 0.030 0.030 0.000   0 0.030
FMGIM9 23/06/2016 Put 4.200 1.205 1.205 0.000   0 1.205
FMGPL8 23/06/2016 Call 4.210 0.030 0.030 0.000   0 0.030
FMGPM8 23/06/2016 Put 4.210 1.215 1.215 0.000   0 1.215
FMGE88 23/06/2016 Call 4.300 0.025 0.025 0.000   0 0.025
FMGE98 23/06/2016 Put 4.300 1.300 1.300 0.000   0 1.300
FMGEG8 23/06/2016 Call 4.310 0.020 0.020 0.000   0 0.020
FMGEF8 23/06/2016 Put 4.310 1.305 1.305 0.000   0 1.305
FMGJ89 23/06/2016 Call 4.400 0.020 0.020 0.000   0 0.020
FMGJ99 23/06/2016 Put 4.400 1.395 1.395 0.000   0 1.395
FMGIK9 23/06/2016 Call 4.410 0.020 0.020 0.000   0 0.020
FMGIJ9 23/06/2016 Put 4.410 1.405 1.405 0.000   0 1.405
FMGJW9 23/06/2016 Call 4.600 0.010 0.010 0.000   0 0.010
FMGJX9 23/06/2016 Put 4.600 1.590 1.590 0.000   0 1.590
FMGIN9 23/06/2016 Call 4.610 0.010 0.010 0.000   0 0.010
FMGIO9 23/06/2016 Put 4.610 1.595 1.595 0.000   0 1.595
FMGLN9 23/06/2016 Call 4.800 0.007 0.007 0.000   0 0.007
FMGLO9 23/06/2016 Put 4.800 1.785 1.785 0.000   0 1.785
FMGIQ9 23/06/2016 Call 4.810 0.007 0.007 0.000   0 0.007
FMGIP9 23/06/2016 Put 4.810 1.790 1.790 0.000   0 1.790
FMGJ29 23/06/2016 Call 5.000 0.004 0.004 0.000   0 0.004
FMGJ39 23/06/2016 Put 5.000 1.985 1.985 0.000   0 1.985
FMGIR9 23/06/2016 Call 5.010 0.004 0.004 0.000   0 0.004
FMGIS9 23/06/2016 Put 5.010 1.990 1.990 0.000   0 1.990
FMGJ59 23/06/2016 Call 5.500 0.001 0.001 0.000   0 0.001
FMGJ49 23/06/2016 Put 5.500 2.480 2.480 0.000   0 2.480
FMGJ98 23/06/2016 Call 5.510 0.001 0.001 0.000   0 0.001
FMGJ88 23/06/2016 Put 5.510 2.480 2.480 0.000   0 2.480
FMGJ69 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
FMGJ79 23/06/2016 Put 6.000 2.975 2.975 0.000   0 2.975
FMGNP9 23/06/2016 Call 6.010 0.000 0.000 0.000   0 0.000
FMGNO9 23/06/2016 Put 6.010 2.975 2.975 0.000   0 2.975
FMGU59 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
FMGU69 23/06/2016 Put 6.500 3.475 3.475 0.000   0 3.475
FMGWN9 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
FMGWO9 23/06/2016 Put 7.000 3.970 3.970 0.000   0 3.970
FMGXO9 23/06/2016 Call 7.500 0.000 0.000 0.000   0 0.000
FMGXP9 23/06/2016 Put 7.500 4.470 4.470 0.000   0 4.470
FMGYZ9 28/07/2016 Call 0.010 3.035 3.035 0.000   0 3.035
FMGD39 28/07/2016 Call 1.150 1.885 1.885 0.000   0 1.885
FMGD49 28/07/2016 Put 1.150 0.002 0.002 0.000   0 0.002
FMGD79 28/07/2016 Call 1.200 1.835 1.835 0.000   0 1.835
FMGD89 28/07/2016 Put 1.200 0.003 0.003 0.000   0 0.003
FMGDN9 28/07/2016 Call 1.250 1.790 1.790 0.000   0 1.790
FMGDO9 28/07/2016 Put 1.250 0.004 0.004 0.000   0 0.004
FMGE49 28/07/2016 Call 1.300 1.740 1.740 0.000   0 1.740
FMGE59 28/07/2016 Put 1.300 0.005 0.005 0.000   0 0.005
FMGDX9 28/07/2016 Call 1.350 1.690 1.690 0.000   0 1.690
FMGDY9 28/07/2016 Put 1.350 0.006 0.006 0.000   0 0.006
FMGD99 28/07/2016 Call 1.400 1.640 1.640 0.000   0 1.640
FMGDK9 28/07/2016 Put 1.400 0.008 0.008 0.000   0 0.008
FMGDP9 28/07/2016 Call 1.450 1.590 1.590 0.000   0 1.590
FMGDQ9 28/07/2016 Put 1.450 0.010 0.010 0.000   0 0.010
FMGDZ9 28/07/2016 Call 1.500 1.540 1.540 0.000   0 1.540
FMGE19 28/07/2016 Put 1.500 0.015 0.015 0.000   0 0.015
FMGD19 28/07/2016 Call 1.550 1.495 1.495 0.000   0 1.495
FMGD29 28/07/2016 Put 1.550 0.015 0.015 0.000   0 0.015
FMGDR9 28/07/2016 Call 1.600 1.445 1.445 0.000   0 1.445
FMGDS9 28/07/2016 Put 1.600 0.020 0.020 0.000   0 0.020
FMGDT9 28/07/2016 Call 1.650 1.400 1.400 0.000   0 1.400
FMGDU9 28/07/2016 Put 1.650 0.025 0.025 0.000   0 0.025
FMGE29 28/07/2016 Call 1.700 1.355 1.355 0.000   0 1.355
FMGE39 28/07/2016 Put 1.700 0.030 0.030 0.000   0 0.030
FMGD59 28/07/2016 Call 1.750 1.310 1.310 0.000   0 1.310
FMGD69 28/07/2016 Put 1.750 0.035 0.035 0.000   0 0.035
FMGDL9 28/07/2016 Call 1.800 1.270 1.270 0.000   0 1.270
FMGDM9 28/07/2016 Put 1.800 0.040 0.040 0.000   0 0.040
FMGDV9 28/07/2016 Call 1.850 1.225 1.225 0.000   0 1.225
FMGDW9 28/07/2016 Put 1.850 0.045 0.045 0.000   0 0.045
FMGE99 28/07/2016 Call 1.900 1.180 1.180 0.000   0 1.180
FMGEF9 28/07/2016 Put 1.900 0.050 0.050 0.000   0 0.050
FMGE79 28/07/2016 Call 1.950 1.140 1.140 0.000   0 1.140
FMGE89 28/07/2016 Put 1.950 0.060 0.060 0.000   0 0.060
FMGEO9 28/07/2016 Call 2.000 1.095 1.095 0.000   0 1.095
FMGEP9 28/07/2016 Put 2.000 0.065 0.065 0.000   0 0.065
FMGEG9 28/07/2016 Call 2.100 1.010 1.010 0.000   0 1.010
FMGEN9 28/07/2016 Put 2.100 0.080 0.080 0.000   0 0.080
FMGEQ9 28/07/2016 Call 2.200 0.930 0.930 0.000   0 0.930
FMGER9 28/07/2016 Put 2.200 0.100 0.100 0.000   0 0.100
FMGFU9 28/07/2016 Call 2.300 0.850 0.850 0.000   0 0.850
FMGFV9 28/07/2016 Put 2.300 0.120 0.120 0.000   0 0.120
FMGGV9 28/07/2016 Call 2.400 0.770 0.770 0.000   0 0.770
FMGGW9 28/07/2016 Put 2.400 0.145 0.145 0.000   0 0.145
FMGGT9 28/07/2016 Call 2.500 0.700 0.700 0.000   0 0.700
FMGGU9 28/07/2016 Put 2.500 0.175 0.175 0.000   0 0.175
FMGJI9 28/07/2016 Call 2.600 0.630 0.630 0.000   0 0.630
FMGJJ9 28/07/2016 Put 2.600 0.205 0.205 0.000   0 0.205
FMGJM9 28/07/2016 Call 2.700 0.560 0.560 0.000   0 0.560
FMGJN9 28/07/2016 Put 2.700 0.240 0.240 0.000   0 0.240
FMGJK9 28/07/2016 Call 2.800 0.500 0.500 0.000   0 0.500
FMGJL9 28/07/2016 Put 2.800 0.280 0.280 0.000   0 0.280
FMGKJ9 28/07/2016 Call 2.900 0.445 0.445 0.000   0 0.445
FMGKK9 28/07/2016 Put 2.900 0.325 0.325 0.000   0 0.325
FMGMB9 28/07/2016 Call 3.000 0.390 0.390 0.000   0 0.390
FMGMC9 28/07/2016 Put 3.000 0.375 0.375 0.000   0 0.375
FMGMH9 28/07/2016 Call 3.100 0.345 0.345 0.000   0 0.345
FMGMI9 28/07/2016 Put 3.100 0.425 0.425 0.000   0 0.425
FMGN89 28/07/2016 Call 3.200 0.300 0.300 0.000   0 0.300
FMGN99 28/07/2016 Put 3.200 0.480 0.480 0.000   0 0.480
FMGQK9 28/07/2016 Call 3.300 0.260 0.260 0.000   0 0.260
FMGQL9 28/07/2016 Put 3.300 0.545 0.545 0.000   0 0.545
FMGQC9 28/07/2016 Call 3.400 0.225 0.225 0.000   0 0.225
FMGQD9 28/07/2016 Put 3.400 0.605 0.605 0.595 150 0 0.605
FMGQM9 28/07/2016 Call 3.500 0.195 0.195 0.000   0 0.195
FMGQN9 28/07/2016 Put 3.500 0.675 0.675 0.000   0 0.675
FMGQG9 28/07/2016 Call 3.600 0.170 0.170 0.000   0 0.170
FMGQH9 28/07/2016 Put 3.600 0.750 0.750 0.000   0 0.750
FMGQI9 28/07/2016 Call 3.700 0.145 0.145 0.000   0 0.145
FMGQJ9 28/07/2016 Put 3.700 0.825 0.825 0.000   0 0.825
FMGQE9 28/07/2016 Call 3.800 0.125 0.125 0.000   0 0.125
FMGQF9 28/07/2016 Put 3.800 0.905 0.905 0.000   0 0.905
FMGVB9 28/07/2016 Call 3.900 0.105 0.105 0.000   0 0.105
FMGVC9 28/07/2016 Put 3.900 0.985 0.985 0.000   0 0.985
FMGWA9 28/07/2016 Call 4.000 0.090 0.090 0.000   0 0.090
FMGWB9 28/07/2016 Put 4.000 1.070 1.070 0.000   0 1.070
FMGWY9 28/07/2016 Call 4.100 0.075 0.075 0.000   0 0.075
FMGWZ9 28/07/2016 Put 4.100 1.155 1.155 0.000   0 1.155
FMGWW9 28/07/2016 Call 4.200 0.065 0.065 0.000   0 0.065
FMGWX9 28/07/2016 Put 4.200 1.240 1.240 0.000   0 1.240
FMGXM9 28/07/2016 Call 4.300 0.055 0.055 0.000   0 0.055
FMGXN9 28/07/2016 Put 4.300 1.325 1.325 0.000   0 1.325
FMGM19 25/08/2016 Call 1.650 1.430 1.430 0.000   0 1.430
FMGM29 25/08/2016 Put 1.650 0.045 0.045 0.000   0 0.045
FMGLX9 25/08/2016 Call 1.700 1.385 1.385 0.000   0 1.385
FMGLY9 25/08/2016 Put 1.700 0.050 0.050 0.000   0 0.050
FMGKT9 25/08/2016 Call 1.750 1.340 1.340 0.000   0 1.340
FMGKU9 25/08/2016 Put 1.750 0.060 0.060 0.000   0 0.060
FMGL49 25/08/2016 Call 1.800 1.295 1.295 0.000   0 1.295
FMGL59 25/08/2016 Put 1.800 0.065 0.065 0.000   0 0.065
FMGLA9 25/08/2016 Call 1.850 1.255 1.255 0.000   0 1.255
FMGLB9 25/08/2016 Put 1.850 0.070 0.070 0.000   0 0.070
FMGLQ9 25/08/2016 Call 1.900 1.210 1.210 0.000   0 1.210
FMGLR9 25/08/2016 Put 1.900 0.080 0.080 0.000   0 0.080
FMGKV9 25/08/2016 Call 1.950 1.170 1.170 0.000   0 1.170
FMGKW9 25/08/2016 Put 1.950 0.085 0.085 0.000   0 0.085
FMGKZ9 25/08/2016 Call 2.000 1.130 1.130 0.000   0 1.130
FMGL19 25/08/2016 Put 2.000 0.095 0.095 0.000   0 0.095
FMGLM9 25/08/2016 Call 2.100 1.045 1.045 0.000   0 1.045
FMGLP9 25/08/2016 Put 2.100 0.115 0.115 0.000   0 0.115
FMGKX9 25/08/2016 Call 2.200 0.965 0.965 0.000   0 0.965
FMGKY9 25/08/2016 Put 2.200 0.135 0.135 0.000   0 0.135
FMGLS9 25/08/2016 Call 2.300 0.890 0.890 0.000   0 0.890
FMGLT9 25/08/2016 Put 2.300 0.160 0.160 0.000   0 0.160
FMGL29 25/08/2016 Call 2.400 0.815 0.815 0.000   0 0.815
FMGL39 25/08/2016 Put 2.400 0.185 0.185 0.000   0 0.185
FMGLU9 25/08/2016 Call 2.500 0.745 0.745 0.000   0 0.745
FMGLW9 25/08/2016 Put 2.500 0.215 0.215 0.000   0 0.215
FMGL69 25/08/2016 Call 2.600 0.675 0.675 0.000   0 0.675
FMGL79 25/08/2016 Put 2.600 0.250 0.250 0.000   0 0.250
FMGLC9 25/08/2016 Call 2.700 0.615 0.615 0.000   0 0.615
FMGLL9 25/08/2016 Put 2.700 0.290 0.290 0.000   0 0.290
FMGL89 25/08/2016 Call 2.800 0.555 0.555 0.000 400 0 0.555
FMGL99 25/08/2016 Put 2.800 0.330 0.330 0.325 200 0 0.330
FMGM39 25/08/2016 Call 2.900 0.500 0.500 0.000   0 0.500
FMGM49 25/08/2016 Put 2.900 0.375 0.375 0.000   0 0.375
FMGMD9 25/08/2016 Call 3.000 0.445 0.445 0.000 36 0 0.445
FMGME9 25/08/2016 Put 3.000 0.425 0.425 0.000   0 0.425
FMGMJ9 25/08/2016 Call 3.100 0.400 0.400 0.000   0 0.400
FMGMK9 25/08/2016 Put 3.100 0.480 0.480 0.430 50 0 0.480
FMGNK9 25/08/2016 Call 3.200 0.355 0.355 0.380 30 0 0.355
FMGNL9 25/08/2016 Put 3.200 0.535 0.535 0.000   0 0.535
FMGQS9 25/08/2016 Call 3.300 0.315 0.315 0.000   0 0.315
FMGQT9 25/08/2016 Put 3.300 0.595 0.595 0.000   0 0.595
FMGQW9 25/08/2016 Call 3.400 0.280 0.280 0.000   0 0.280
FMGQX9 25/08/2016 Put 3.400 0.660 0.660 0.000   0 0.660
FMGQO9 25/08/2016 Call 3.500 0.245 0.245 0.000   0 0.245
FMGQP9 25/08/2016 Put 3.500 0.725 0.725 0.000   0 0.725
FMGQU9 25/08/2016 Call 3.600 0.215 0.215 0.000   0 0.215
FMGQV9 25/08/2016 Put 3.600 0.795 0.795 0.000   0 0.795
FMGQQ9 25/08/2016 Call 3.700 0.190 0.190 0.000   0 0.190
FMGQR9 25/08/2016 Put 3.700 0.865 0.865 0.000   0 0.865
FMGQY9 25/08/2016 Call 3.800 0.165 0.165 0.000   0 0.165
FMGQZ9 25/08/2016 Put 3.800 0.945 0.945 0.000   0 0.945
FMGVD9 25/08/2016 Call 3.900 0.145 0.145 0.000   0 0.145
FMGVE9 25/08/2016 Put 3.900 1.025 1.025 0.000   0 1.025
FMGWC9 25/08/2016 Call 4.000 0.125 0.125 0.000   0 0.125
FMGWD9 25/08/2016 Put 4.000 1.110 1.110 0.000   0 1.110
FMGX19 25/08/2016 Call 4.100 0.110 0.110 0.000   0 0.110
FMGX29 25/08/2016 Put 4.100 1.195 1.195 0.000   0 1.195
FMGX39 25/08/2016 Call 4.200 0.095 0.095 0.000   0 0.095
FMGX49 25/08/2016 Put 4.200 1.285 1.285 0.000   0 1.285
FMGXQ9 25/08/2016 Call 4.300 0.085 0.085 0.000   0 0.085
FMGXR9 25/08/2016 Put 4.300 1.375 1.375 0.000   0 1.375
FMGLQ8 29/09/2016 Call 0.010 3.005 3.005 0.000   0 3.005
FMGCI9 29/09/2016 Call 1.100 1.940 1.940 0.000   0 1.940
FMGCJ9 29/09/2016 Put 1.100 0.015 0.015 0.000   0 0.015
FMGB69 29/09/2016 Call 1.150 1.895 1.895 0.000   0 1.895
FMGB79 29/09/2016 Put 1.150 0.020 0.020 0.000   0 0.020
FMGYD7 29/09/2016 Call 1.200 1.845 1.845 0.000   0 1.845
FMGYE7 29/09/2016 Put 1.200 0.025 0.025 0.000   0 0.025
FMGZG8 29/09/2016 Call 1.250 1.800 1.800 0.000   0 1.800
FMGZH8 29/09/2016 Put 1.250 0.030 0.030 0.000   0 0.030
FMGXN7 29/09/2016 Call 1.300 1.750 1.750 0.000   0 1.750
FMGXO7 29/09/2016 Put 1.300 0.035 0.035 0.000   0 0.035
FMGM18 29/09/2016 Call 1.350 1.705 1.705 0.000   0 1.705
FMGM28 29/09/2016 Put 1.350 0.040 0.040 0.000   0 0.040
FMGWH7 29/09/2016 Call 1.400 1.660 1.660 0.000   0 1.660
FMGWI7 29/09/2016 Put 1.400 0.045 0.045 0.000   0 0.045
FMGKV8 29/09/2016 Call 1.450 1.615 1.615 0.000   0 1.615
FMGKW8 29/09/2016 Put 1.450 0.050 0.050 0.000   0 0.050
FMGW17 29/09/2016 Call 1.500 1.570 1.570 0.000   0 1.570
FMGW27 29/09/2016 Put 1.500 0.055 0.055 0.000   0 0.055
FMGKP8 29/09/2016 Call 1.550 1.525 1.525 0.000   0 1.525
FMGKQ8 29/09/2016 Put 1.550 0.060 0.060 0.000   0 0.060
FMGVS7 29/09/2016 Call 1.600 1.485 1.485 0.000   0 1.485
FMGVT7 29/09/2016 Put 1.600 0.070 0.070 0.000   0 0.070
FMGKT8 29/09/2016 Call 1.650 1.440 1.440 0.000   0 1.440
FMGKU8 29/09/2016 Put 1.650 0.075 0.075 0.000   0 0.075
FMGUA7 29/09/2016 Call 1.700 1.395 1.395 0.000   0 1.395
FMGUB7 29/09/2016 Put 1.700 0.080 0.080 0.000   0 0.080
FMGL28 29/09/2016 Call 1.750 1.350 1.350 0.000   0 1.350
FMGL38 29/09/2016 Put 1.750 0.085 0.085 0.000   0 0.085
FMGTZ7 29/09/2016 Call 1.800 1.305 1.305 0.000   0 1.305
FMGU17 29/09/2016 Put 1.800 0.095 0.095 0.000   0 0.095
FMGTH8 29/09/2016 Call 1.810 1.275 1.275 0.000   0 1.275
FMGTG8 29/09/2016 Put 1.810 0.095 0.095 0.000   0 0.095
FMGKX8 29/09/2016 Call 1.850 1.265 1.265 0.000   0 1.265
FMGKY8 29/09/2016 Put 1.850 0.100 0.100 0.000   0 0.100
FMGUC7 29/09/2016 Call 1.900 1.225 1.225 0.000   0 1.225
FMGUD7 29/09/2016 Put 1.900 0.110 0.110 0.000   0 0.110
FMGKZ8 29/09/2016 Call 1.950 1.180 1.180 0.000   0 1.180
FMGL18 29/09/2016 Put 1.950 0.120 0.120 0.000   0 0.120
FMGU67 29/09/2016 Call 2.000 1.140 1.140 0.000   0 1.140
FMGU77 29/09/2016 Put 2.000 0.130 0.130 0.000   0 0.130
FMGKN8 29/09/2016 Call 2.100 1.060 1.060 0.000   0 1.060
FMGKO8 29/09/2016 Put 2.100 0.155 0.155 0.000   0 0.155
FMGJB9 29/09/2016 Call 2.110 1.035 1.035 0.000   0 1.035
FMGJA9 29/09/2016 Put 2.110 0.155 0.155 0.000   0 0.155
FMGU47 29/09/2016 Call 2.200 0.985 0.985 0.000   0 0.985
FMGU57 29/09/2016 Put 2.200 0.180 0.180 0.000   0 0.180
FMGJC9 29/09/2016 Call 2.210 0.960 0.960 0.000   0 0.960
FMGJD9 29/09/2016 Put 2.210 0.180 0.180 0.185 2,762 0 0.180
FMGKR8 29/09/2016 Call 2.300 0.910 0.910 0.000   0 0.910
FMGKS8 29/09/2016 Put 2.300 0.205 0.205 0.000   0 0.205
FMGU27 29/09/2016 Call 2.400 0.840 0.840 0.000   0 0.840
FMGU37 29/09/2016 Put 2.400 0.240 0.240 0.000   0 0.240
FMGMN8 29/09/2016 Call 2.500 0.770 0.770 0.000   0 0.770
FMGMO8 29/09/2016 Put 2.500 0.270 0.270 0.000   0 0.270
FMGTV7 29/09/2016 Call 2.600 0.705 0.705 0.365 53 0 0.705
FMGTW7 29/09/2016 Put 2.600 0.310 0.310 0.000   0 0.310
FMGU39 29/09/2016 Call 2.610 0.685 0.685 0.000   0 0.685
FMGU49 29/09/2016 Put 2.610 0.310 0.310 0.000   0 0.310
FMGML8 29/09/2016 Call 2.700 0.645 0.645 0.000   0 0.645
FMGMM8 29/09/2016 Put 2.700 0.350 0.350 0.000   0 0.350
FMGTX7 29/09/2016 Call 2.800 0.585 0.585 0.000   0 0.585
FMGTY7 29/09/2016 Put 2.800 0.395 0.395 0.000   0 0.395
FMGTI8 29/09/2016 Call 2.810 0.570 0.570 0.000   0 0.570
FMGTJ8 29/09/2016 Put 2.810 0.400 0.400 0.000   0 0.400
FMGNO8 29/09/2016 Call 2.900 0.530 0.530 0.000   0 0.530
FMGNP8 29/09/2016 Put 2.900 0.445 0.445 0.000   0 0.445
FMGYS8 29/09/2016 Call 2.910 0.515 0.515 0.000   0 0.515
FMGYT8 29/09/2016 Put 2.910 0.445 0.445 0.000   0 0.445
FMGU87 29/09/2016 Call 3.000 0.480 0.480 0.000   0 0.480
FMGU97 29/09/2016 Put 3.000 0.495 0.495 0.000   0 0.495
FMGW19 29/09/2016 Call 3.010 0.470 0.470 0.000   0 0.470
FMGVZ9 29/09/2016 Put 3.010 0.500 0.500 0.000   0 0.500
FMGP58 29/09/2016 Call 3.100 0.435 0.435 0.000   0 0.435
FMGP68 29/09/2016 Put 3.100 0.550 0.550 0.000   0 0.550
FMGW29 29/09/2016 Call 3.110 0.425 0.425 0.000   0 0.425
FMGW39 29/09/2016 Put 3.110 0.555 0.555 0.000   0 0.555
FMGPR8 29/09/2016 Call 3.200 0.390 0.390 0.000   0 0.390
FMGPU8 29/09/2016 Put 3.200 0.605 0.605 0.000   0 0.605
FMGTG9 29/09/2016 Call 3.210 0.380 0.380 0.000   0 0.380
FMGTH9 29/09/2016 Put 3.210 0.610 0.610 0.000   0 0.610
FMGQ88 29/09/2016 Call 3.300 0.355 0.355 0.000   0 0.355
FMGQ98 29/09/2016 Put 3.300 0.670 0.670 0.000   0 0.670
FMGW59 29/09/2016 Call 3.310 0.345 0.345 0.000   0 0.345
FMGW49 29/09/2016 Put 3.310 0.675 0.675 0.000   0 0.675
FMGR19 29/09/2016 Call 3.400 0.320 0.320 0.000   0 0.320
FMGR29 29/09/2016 Put 3.400 0.735 0.735 0.000   0 0.735
FMGVN9 29/09/2016 Call 3.410 0.310 0.310 0.000   0 0.310
FMGVO9 29/09/2016 Put 3.410 0.740 0.740 0.000   0 0.740
FMGRS9 29/09/2016 Call 3.500 0.285 0.285 0.000   0 0.285
FMGRT9 29/09/2016 Put 3.500 0.800 0.800 0.000   0 0.800
FMGVQ9 29/09/2016 Call 3.510 0.280 0.280 0.000   0 0.280
FMGVP9 29/09/2016 Put 3.510 0.805 0.805 0.000   0 0.805
FMGI99 29/09/2016 Call 3.600 0.255 0.255 0.000   0 0.255
FMGI89 29/09/2016 Put 3.600 0.875 0.875 0.000   0 0.875
FMGI69 29/09/2016 Call 3.610 0.250 0.250 0.000   0 0.250
FMGI79 29/09/2016 Put 3.610 0.880 0.880 0.000   0 0.880
FMGR39 29/09/2016 Call 3.700 0.230 0.230 0.000   0 0.230
FMGR49 29/09/2016 Put 3.700 0.945 0.945 0.000   0 0.945
FMGIU9 29/09/2016 Call 3.800 0.205 0.205 0.000   0 0.205
FMGIT9 29/09/2016 Put 3.800 1.020 1.020 0.000   0 1.020
FMGIV9 29/09/2016 Call 3.810 0.200 0.200 0.000   0 0.200
FMGIW9 29/09/2016 Put 3.810 1.030 1.030 0.000   0 1.030
FMGJV9 29/09/2016 Call 3.900 0.180 0.180 0.000   0 0.180
FMGJU9 29/09/2016 Put 3.900 1.100 1.100 0.000   0 1.100
FMGJY9 29/09/2016 Call 3.910 0.175 0.175 0.000   0 0.175
FMGJZ9 29/09/2016 Put 3.910 1.105 1.105 0.000   0 1.105
FMGTW9 29/09/2016 Call 4.000 0.160 0.160 0.000   0 0.160
FMGTX9 29/09/2016 Put 4.000 1.185 1.185 0.000   0 1.185
FMGTV9 29/09/2016 Call 4.010 0.155 0.155 0.000   0 0.155
FMGTU9 29/09/2016 Put 4.010 1.185 1.185 0.000   0 1.185
FMGX59 29/09/2016 Call 4.100 0.140 0.140 0.000   0 0.140
FMGX69 29/09/2016 Put 4.100 1.265 1.265 0.000   0 1.265
FMGVR9 29/09/2016 Call 4.200 0.125 0.125 0.000   0 0.125
FMGVS9 29/09/2016 Put 4.200 1.350 1.350 0.000   0 1.350
FMGVU9 29/09/2016 Call 4.210 0.120 0.120 0.000   0 0.120
FMGVT9 29/09/2016 Put 4.210 1.355 1.355 0.000   0 1.355
FMGXS9 29/09/2016 Call 4.300 0.110 0.110 0.000   0 0.110
FMGXT9 29/09/2016 Put 4.300 1.435 1.435 0.000   0 1.435
FMGZD9 27/10/2016 Call 2.400 0.845 0.845 0.000   0 0.845
FMGZE9 27/10/2016 Put 2.400 0.250 0.250 0.000   0 0.250
FMGZF9 27/10/2016 Call 2.500 0.780 0.780 0.000   0 0.780
FMGZG9 27/10/2016 Put 2.500 0.290 0.290 0.000   0 0.290
FMGYI9 27/10/2016 Call 2.600 0.715 0.715 0.000   0 0.715
FMGYJ9 27/10/2016 Put 2.600 0.330 0.330 0.330 500 0 0.330
FMGYG9 27/10/2016 Call 2.700 0.650 0.650 0.000   0 0.650
FMGYH9 27/10/2016 Put 2.700 0.370 0.370 0.380 1,500 0 0.370
FMGYO9 27/10/2016 Call 2.800 0.595 0.595 0.000   0 0.595
FMGYP9 27/10/2016 Put 2.800 0.415 0.415 0.000   0 0.415
FMGYE9 27/10/2016 Call 2.900 0.545 0.545 0.000   0 0.545
FMGYF9 27/10/2016 Put 2.900 0.460 0.460 0.000   0 0.460
FMGYQ9 27/10/2016 Call 3.000 0.495 0.495 0.000   0 0.495
FMGYR9 27/10/2016 Put 3.000 0.510 0.510 0.000   0 0.510
FMGYC9 27/10/2016 Call 3.100 0.455 0.455 0.000   0 0.455
FMGYD9 27/10/2016 Put 3.100 0.565 0.565 0.000   0 0.565
FMGYM9 27/10/2016 Call 3.200 0.410 0.410 0.000   0 0.410
FMGYN9 27/10/2016 Put 3.200 0.625 0.625 0.000   0 0.625
FMGY49 27/10/2016 Call 3.300 0.370 0.370 0.000   0 0.370
FMGY59 27/10/2016 Put 3.300 0.685 0.685 0.000   0 0.685
FMGYK9 27/10/2016 Call 3.400 0.335 0.335 0.000   0 0.335
FMGYL9 27/10/2016 Put 3.400 0.755 0.755 0.000   0 0.755
FMGYA9 27/10/2016 Call 3.500 0.300 0.300 0.000   0 0.300
FMGYB9 27/10/2016 Put 3.500 0.820 0.820 0.000   0 0.820
FMGYW9 27/10/2016 Call 3.600 0.270 0.270 0.000   0 0.270
FMGYX9 27/10/2016 Put 3.600 0.890 0.890 0.000   0 0.890
FMGY89 27/10/2016 Call 3.700 0.245 0.245 0.000   0 0.245
FMGY99 27/10/2016 Put 3.700 0.965 0.965 0.000   0 0.965
FMGYS9 27/10/2016 Call 3.800 0.220 0.220 0.000   0 0.220
FMGYT9 27/10/2016 Put 3.800 1.035 1.035 0.000   0 1.035
FMGY69 27/10/2016 Call 3.900 0.195 0.195 0.000   0 0.195
FMGY79 27/10/2016 Put 3.900 1.115 1.115 0.000   0 1.115
FMGYU9 27/10/2016 Call 4.000 0.175 0.175 0.000   0 0.175
FMGYV9 27/10/2016 Put 4.000 1.195 1.195 0.000   0 1.195
FMGZB9 27/10/2016 Call 4.100 0.150 0.150 0.000   0 0.150
FMGZC9 27/10/2016 Put 4.100 1.275 1.275 0.000   0 1.275
FMGWB8 22/12/2016 Call 0.010 3.020 3.020 0.000   0 3.020
FMGTN9 22/12/2016 Call 0.500 2.535 2.535 0.000   0 2.535
FMGTO9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
FMGTR9 22/12/2016 Call 1.000 2.040 2.040 0.000   0 2.040
FMGTS9 22/12/2016 Put 1.000 0.015 0.015 0.000   0 0.015
FMGCK9 22/12/2016 Call 1.100 1.945 1.945 0.000   0 1.945
FMGCL9 22/12/2016 Put 1.100 0.020 0.020 0.000   0 0.020
FMGB89 22/12/2016 Call 1.150 1.900 1.900 0.000   0 1.900
FMGB99 22/12/2016 Put 1.150 0.025 0.025 0.000   0 0.025
FMGYF7 22/12/2016 Call 1.200 1.850 1.850 0.000   0 1.850
FMGYG7 22/12/2016 Put 1.200 0.035 0.035 0.000   0 0.035
FMGZI8 22/12/2016 Call 1.250 1.805 1.805 0.000   0 1.805
FMGZJ8 22/12/2016 Put 1.250 0.040 0.040 0.000   0 0.040
FMGXP7 22/12/2016 Call 1.300 1.760 1.760 0.000   0 1.760
FMGXQ7 22/12/2016 Put 1.300 0.045 0.045 0.000   0 0.045
FMGYG8 22/12/2016 Call 1.350 1.715 1.715 0.000   0 1.715
FMGYH8 22/12/2016 Put 1.350 0.055 0.055 0.000   0 0.055
FMGQ29 22/12/2016 Call 1.400 1.670 1.670 0.000   0 1.670
FMGQ39 22/12/2016 Put 1.400 0.060 0.060 0.000   0 0.060
FMGXU8 22/12/2016 Call 1.410 1.645 1.645 0.000   0 1.645
FMGXV8 22/12/2016 Put 1.410 0.065 0.065 0.000   0 0.065
FMGXB8 22/12/2016 Call 1.450 1.625 1.625 0.000   0 1.625
FMGXC8 22/12/2016 Put 1.450 0.070 0.070 0.000   0 0.070
FMGXY8 22/12/2016 Call 1.460 1.600 1.600 0.000   0 1.600
FMGXW8 22/12/2016 Put 1.460 0.070 0.070 0.000   0 0.070
FMGTQ9 22/12/2016 Call 1.500 1.580 1.580 0.000   0 1.580
FMGTP9 22/12/2016 Put 1.500 0.080 0.080 0.000   0 0.080
FMGVE8 22/12/2016 Call 1.550 1.535 1.535 0.000   0 1.535
FMGVF8 22/12/2016 Put 1.550 0.090 0.090 0.000   0 0.090
FMGQ59 22/12/2016 Call 1.600 1.495 1.495 0.000   0 1.495
FMGQ49 22/12/2016 Put 1.600 0.095 0.095 0.000   0 0.095
FMGVC8 22/12/2016 Call 1.650 1.450 1.450 0.000   0 1.450
FMGVD8 22/12/2016 Put 1.650 0.105 0.105 0.000   0 0.105
FMGT59 22/12/2016 Call 1.700 1.410 1.410 0.000   0 1.410
FMGT69 22/12/2016 Put 1.700 0.120 0.120 0.000   0 0.120
FMGVI8 22/12/2016 Call 1.750 1.365 1.365 0.000   0 1.365
FMGVJ8 22/12/2016 Put 1.750 0.130 0.130 0.000   0 0.130
FMGPP9 22/12/2016 Call 1.800 1.330 1.330 0.000   0 1.330
FMGPQ9 22/12/2016 Put 1.800 0.140 0.140 0.000   0 0.140
FMGV68 22/12/2016 Call 1.850 1.290 1.290 0.000   0 1.290
FMGVB8 22/12/2016 Put 1.850 0.150 0.150 0.000   0 0.150
FMGLH9 22/12/2016 Call 1.900 1.250 1.250 0.000   0 1.250
FMGLI9 22/12/2016 Put 1.900 0.160 0.160 0.000   0 0.160
FMGVG8 22/12/2016 Call 1.950 1.210 1.210 0.000   0 1.210
FMGVH8 22/12/2016 Put 1.950 0.175 0.175 0.000   0 0.175
FMGKE9 22/12/2016 Call 2.000 1.175 1.175 0.000   0 1.175
FMGKF9 22/12/2016 Put 2.000 0.185 0.185 0.000   0 0.185
FMGVK8 22/12/2016 Call 2.100 1.105 1.105 0.000   0 1.105
FMGVL8 22/12/2016 Put 2.100 0.215 0.215 0.000   0 0.215
FMGJE9 22/12/2016 Call 2.110 1.090 1.090 0.000   0 1.090
FMGJF9 22/12/2016 Put 2.110 0.215 0.215 0.000   0 0.215
FMGEJ9 22/12/2016 Call 2.200 1.030 1.030 0.000   0 1.030
FMGEK9 22/12/2016 Put 2.200 0.245 0.245 0.000   0 0.245
FMGJH9 22/12/2016 Call 2.210 1.025 1.025 0.000   0 1.025
FMGJG9 22/12/2016 Put 2.210 0.245 0.245 0.000   0 0.245
FMGVM8 22/12/2016 Call 2.300 0.970 0.970 0.000   0 0.970
FMGVN8 22/12/2016 Put 2.300 0.275 0.275 0.000   0 0.275
FMGKP9 22/12/2016 Call 2.310 0.955 0.955 0.000   0 0.955
FMGKQ9 22/12/2016 Put 2.310 0.275 0.275 0.000   0 0.275
FMGY78 22/12/2016 Call 2.400 0.900 0.900 0.000   0 0.900
FMGY88 22/12/2016 Put 2.400 0.310 0.310 0.000   0 0.310
FMGKO9 22/12/2016 Call 2.410 0.895 0.895 0.000   0 0.895
FMGKN9 22/12/2016 Put 2.410 0.310 0.310 0.000   0 0.310
FMGXK8 22/12/2016 Call 2.500 0.840 0.840 0.000   0 0.840
FMGXL8 22/12/2016 Put 2.500 0.345 0.345 0.335 1,000 0 0.345
FMGKS9 22/12/2016 Call 2.510 0.835 0.835 0.000   0 0.835
FMGKR9 22/12/2016 Put 2.510 0.350 0.350 0.000   0 0.350
FMGX68 22/12/2016 Call 2.600 0.785 0.785 0.000   0 0.785
FMGX78 22/12/2016 Put 2.600 0.385 0.385 0.000   0 0.385
FMGET9 22/12/2016 Call 2.610 0.775 0.775 0.000   0 0.775
FMGES9 22/12/2016 Put 2.610 0.385 0.385 0.000   0 0.385
FMGEU9 22/12/2016 Call 2.700 0.725 0.725 0.000   0 0.725
FMGEV9 22/12/2016 Put 2.700 0.425 0.425 0.000   0 0.425
FMGEX9 22/12/2016 Call 2.710 0.720 0.720 0.000   0 0.720
FMGEW9 22/12/2016 Put 2.710 0.430 0.430 0.000   0 0.430
FMGV78 22/12/2016 Call 2.800 0.670 0.670 0.000   0 0.670
FMGV88 22/12/2016 Put 2.800 0.475 0.475 0.000   0 0.475
FMGXT8 22/12/2016 Call 2.810 0.665 0.665 0.000   0 0.665
FMGXS8 22/12/2016 Put 2.810 0.475 0.475 0.000   0 0.475
FMGEY9 22/12/2016 Call 2.900 0.620 0.620 0.000   0 0.620
FMGEZ9 22/12/2016 Put 2.900 0.525 0.525 0.000   0 0.525
FMGF29 22/12/2016 Call 2.910 0.615 0.615 0.000   0 0.615
FMGF19 22/12/2016 Put 2.910 0.525 0.525 0.000   0 0.525
FMGT58 22/12/2016 Call 3.000 0.570 0.570 0.000   0 0.570
FMGT68 22/12/2016 Put 3.000 0.570 0.570 0.000   0 0.570
FMGF39 22/12/2016 Call 3.010 0.565 0.565 0.000   0 0.565
FMGF49 22/12/2016 Put 3.010 0.575 0.575 0.000   0 0.575
FMGML9 22/12/2016 Call 3.100 0.525 0.525 0.000   0 0.525
FMGMM9 22/12/2016 Put 3.100 0.630 0.630 0.000   0 0.630
FMGG78 22/12/2016 Call 3.200 0.485 0.485 0.000   0 0.485
FMGG88 22/12/2016 Put 3.200 0.685 0.685 0.000   0 0.685
FMGXZ8 22/12/2016 Call 3.210 0.480 0.480 0.000   0 0.480
FMGY18 22/12/2016 Put 3.210 0.685 0.685 0.000   0 0.685
FMGS19 22/12/2016 Call 3.300 0.440 0.440 0.000   0 0.440
FMGSA9 22/12/2016 Put 3.300 0.740 0.740 0.000   0 0.740
FMGG98 22/12/2016 Call 3.400 0.405 0.405 0.000   0 0.405
FMGGK8 22/12/2016 Put 3.400 0.805 0.805 0.000   0 0.805
FMGRU9 22/12/2016 Call 3.500 0.370 0.370 0.000   0 0.370
FMGRV9 22/12/2016 Put 3.500 0.870 0.870 0.000   0 0.870
FMGBU8 22/12/2016 Call 3.600 0.340 0.340 0.000   0 0.340
FMGCH8 22/12/2016 Put 3.600 0.930 0.930 0.000   0 0.930
FMGIG9 22/12/2016 Call 3.610 0.335 0.335 0.000   0 0.335
FMGIF9 22/12/2016 Put 3.610 0.935 0.935 0.000   0 0.935
FMGRW9 22/12/2016 Call 3.700 0.310 0.310 0.000   0 0.310
FMGRZ9 22/12/2016 Put 3.700 1.005 1.005 0.000   0 1.005
FMGZQ7 22/12/2016 Call 3.800 0.285 0.285 0.000   0 0.285
FMGZR7 22/12/2016 Put 3.800 1.075 1.075 0.000   0 1.075
FMGIY9 22/12/2016 Call 3.810 0.280 0.280 0.000   0 0.280
FMGIX9 22/12/2016 Put 3.810 1.075 1.075 0.000   0 1.075
FMGK39 22/12/2016 Call 3.900 0.255 0.255 0.000   0 0.255
FMGK49 22/12/2016 Put 3.900 1.145 1.145 0.000   0 1.145
FMGK29 22/12/2016 Call 3.910 0.255 0.255 0.000   0 0.255
FMGK19 22/12/2016 Put 3.910 1.145 1.145 0.000   0 1.145
FMGTP7 22/12/2016 Call 4.000 0.235 0.235 0.000   0 0.235
FMGTQ7 22/12/2016 Put 4.000 1.225 1.225 0.000   0 1.225
FMGTC9 22/12/2016 Call 4.010 0.230 0.230 0.000   0 0.230
FMGTD9 22/12/2016 Put 4.010 1.225 1.225 0.000   0 1.225
FMGXB9 22/12/2016 Call 4.100 0.215 0.215 0.000   0 0.215
FMGXC9 22/12/2016 Put 4.100 1.305 1.305 0.000   0 1.305
FMGKD7 22/12/2016 Call 4.200 0.190 0.190 0.000   0 0.190
FMGKE7 22/12/2016 Put 4.200 1.390 1.390 0.000   0 1.390
FMGTF9 22/12/2016 Call 4.210 0.190 0.190 0.000   0 0.190
FMGTE9 22/12/2016 Put 4.210 1.385 1.385 0.000   0 1.385
FMGXU9 22/12/2016 Call 4.300 0.175 0.175 0.000   0 0.175
FMGXV9 22/12/2016 Put 4.300 1.470 1.470 0.000   0 1.470
FMGJQ7 22/12/2016 Call 4.400 0.160 0.160 0.000   0 0.160
FMGJR7 22/12/2016 Put 4.400 1.560 1.560 0.000   0 1.560
FMGJB7 22/12/2016 Call 4.600 0.130 0.130 0.000   0 0.130
FMGJC7 22/12/2016 Put 4.600 1.740 1.740 0.000   0 1.740
FMGJF7 22/12/2016 Call 4.800 0.110 0.110 0.000   0 0.110
FMGJG7 22/12/2016 Put 4.800 1.920 1.920 0.000   0 1.920
FMGJD7 22/12/2016 Call 5.000 0.090 0.090 0.000   0 0.090
FMGJE7 22/12/2016 Put 5.000 2.105 2.105 0.000   0 2.105
FMGJN7 22/12/2016 Call 5.500 0.060 0.060 0.000   0 0.060
FMGJO7 22/12/2016 Put 5.500 2.565 2.565 0.000   0 2.565
FMGJH7 22/12/2016 Call 6.000 0.035 0.035 0.000   0 0.035
FMGJI7 22/12/2016 Put 6.000 3.035 3.035 0.000   0 3.035
FMGNM9 22/12/2016 Call 6.010 0.035 0.035 0.000   0 0.035
FMGNN9 22/12/2016 Put 6.010 3.015 3.015 0.000   0 3.015
FMGJ77 22/12/2016 Call 6.500 0.025 0.025 0.000   0 0.025
FMGJ87 22/12/2016 Put 6.500 3.510 3.510 0.000   0 3.510
FMGJL7 22/12/2016 Call 7.000 0.015 0.015 0.000   0 0.015
FMGJM7 22/12/2016 Put 7.000 3.995 3.995 0.000   0 3.995
FMGJ97 22/12/2016 Call 7.500 0.010 0.010 0.000   0 0.010
FMGJA7 22/12/2016 Put 7.500 4.490 4.490 0.000   0 4.490
FMGJJ7 22/12/2016 Call 8.000 0.007 0.007 0.000   0 0.007
FMGJK7 22/12/2016 Put 8.000 4.980 4.980 0.000   0 4.980
FMGUN9 30/03/2017 Call 0.010 3.015 3.015 0.000   0 3.015
FMGCM9 30/03/2017 Call 1.000 2.045 2.045 0.000   0 2.045
FMGCN9 30/03/2017 Put 1.000 0.050 0.050 0.000   0 0.050
FMGBF9 30/03/2017 Call 1.100 1.950 1.950 0.000   0 1.950
FMGBG9 30/03/2017 Put 1.100 0.065 0.065 0.000   0 0.065
FMGYZ8 30/03/2017 Call 1.200 1.855 1.855 0.000   0 1.855
FMGZ18 30/03/2017 Put 1.200 0.080 0.080 0.000   0 0.080
FMGM38 30/03/2017 Call 1.300 1.770 1.770 0.000   0 1.770
FMGM48 30/03/2017 Put 1.300 0.095 0.095 0.000   0 0.095
FMGLO8 30/03/2017 Call 1.400 1.685 1.685 0.000   0 1.685
FMGLP8 30/03/2017 Put 1.400 0.110 0.110 0.000   0 0.110
FMGL88 30/03/2017 Call 1.500 1.600 1.600 0.000   0 1.600
FMGL98 30/03/2017 Put 1.500 0.125 0.125 0.000   0 0.125
FMGLE8 30/03/2017 Call 1.600 1.520 1.520 0.000   0 1.520
FMGLF8 30/03/2017 Put 1.600 0.145 0.145 0.000   0 0.145
FMGLM8 30/03/2017 Call 1.700 1.445 1.445 0.000   0 1.445
FMGLN8 30/03/2017 Put 1.700 0.170 0.170 0.000   0 0.170
FMGLG8 30/03/2017 Call 1.800 1.370 1.370 0.000   0 1.370
FMGLH8 30/03/2017 Put 1.800 0.195 0.195 0.000   0 0.195
FMGL48 30/03/2017 Call 1.900 1.295 1.295 0.000   0 1.295
FMGL78 30/03/2017 Put 1.900 0.220 0.220 0.000   0 0.220
FMGUL9 30/03/2017 Call 1.950 1.260 1.260 0.000   0 1.260
FMGUM9 30/03/2017 Put 1.950 0.235 0.235 0.000   0 0.235
FMGLC8 30/03/2017 Call 2.000 1.225 1.225 0.000   0 1.225
FMGLD8 30/03/2017 Put 2.000 0.250 0.250 0.000   0 0.250
FMGU79 30/03/2017 Call 2.100 1.155 1.155 0.000   0 1.155
FMGU89 30/03/2017 Put 2.100 0.285 0.285 0.000   0 0.285
FMGLI8 30/03/2017 Call 2.200 1.090 1.090 0.000   0 1.090
FMGLJ8 30/03/2017 Put 2.200 0.315 0.315 0.000   0 0.315
FMGUD9 30/03/2017 Call 2.300 1.025 1.025 0.000   0 1.025
FMGUE9 30/03/2017 Put 2.300 0.350 0.350 0.000   0 0.350
FMGLK8 30/03/2017 Call 2.400 0.960 0.960 0.000   0 0.960
FMGLL8 30/03/2017 Put 2.400 0.390 0.390 0.000   0 0.390
FMGU99 30/03/2017 Call 2.500 0.905 0.905 0.000   0 0.905
FMGUA9 30/03/2017 Put 2.500 0.435 0.435 0.000   0 0.435
FMGMD8 30/03/2017 Call 2.600 0.845 0.845 0.000   0 0.845
FMGME8 30/03/2017 Put 2.600 0.475 0.475 0.000   0 0.475
FMGUF9 30/03/2017 Call 2.700 0.795 0.795 0.000   0 0.795
FMGUG9 30/03/2017 Put 2.700 0.525 0.525 0.000   0 0.525
FMGMR8 30/03/2017 Call 2.800 0.745 0.745 0.000   0 0.745
FMGMS8 30/03/2017 Put 2.800 0.575 0.575 0.000   0 0.575
FMGUJ9 30/03/2017 Call 2.900 0.695 0.695 0.000 53 0 0.695
FMGUK9 30/03/2017 Put 2.900 0.625 0.625 0.000   0 0.625
FMGMT8 30/03/2017 Call 3.000 0.650 0.650 0.000   0 0.650
FMGMU8 30/03/2017 Put 3.000 0.675 0.675 0.000   0 0.675
FMGUB9 30/03/2017 Call 3.100 0.605 0.605 0.000   0 0.605
FMGUC9 30/03/2017 Put 3.100 0.730 0.730 0.000   0 0.730
FMGP78 30/03/2017 Call 3.200 0.565 0.565 0.000   0 0.565
FMGP88 30/03/2017 Put 3.200 0.790 0.790 0.000   0 0.790
FMGUH9 30/03/2017 Call 3.300 0.525 0.525 0.000   0 0.525
FMGUI9 30/03/2017 Put 3.300 0.845 0.845 0.000   0 0.845
FMGPV8 30/03/2017 Call 3.400 0.490 0.490 0.000   0 0.490
FMGPW8 30/03/2017 Put 3.400 0.910 0.910 0.000   0 0.910
FMGV39 30/03/2017 Call 3.500 0.455 0.455 0.000   0 0.455
FMGV49 30/03/2017 Put 3.500 0.970 0.970 0.000   0 0.970
FMGSB9 30/03/2017 Call 3.600 0.420 0.420 0.000   0 0.420
FMGSG9 30/03/2017 Put 3.600 1.035 1.035 0.000   0 1.035
FMGV59 30/03/2017 Call 3.700 0.385 0.385 0.000   0 0.385
FMGV69 30/03/2017 Put 3.700 1.100 1.100 0.000   0 1.100
FMGSH9 30/03/2017 Call 3.800 0.360 0.360 0.000   0 0.360
FMGSI9 30/03/2017 Put 3.800 1.175 1.175 0.000   0 1.175
FMGVF9 30/03/2017 Call 3.900 0.335 0.335 0.000   0 0.335
FMGVG9 30/03/2017 Put 3.900 1.245 1.245 0.000   0 1.245
FMGWE9 30/03/2017 Call 4.000 0.305 0.305 0.000   0 0.305
FMGWF9 30/03/2017 Put 4.000 1.320 1.320 0.000   0 1.320
FMGXD9 30/03/2017 Call 4.100 0.285 0.285 0.000   0 0.285
FMGXF9 30/03/2017 Put 4.100 1.395 1.395 0.000   0 1.395
FMGXG9 30/03/2017 Call 4.200 0.265 0.265 0.000   0 0.265
FMGXH9 30/03/2017 Put 4.200 1.470 1.470 0.000   0 1.470
FMGXW9 30/03/2017 Call 4.300 0.250 0.250 0.000   0 0.250
FMGXY9 30/03/2017 Put 4.300 1.550 1.550 0.000   0 1.550
FMGCO9 29/06/2017 Call 1.000 2.050 2.050 0.000   0 2.050
FMGCP9 29/06/2017 Put 1.000 0.055 0.055 0.000   0 0.055
FMGBH9 29/06/2017 Call 1.100 1.955 1.955 0.000   0 1.955
FMGBI9 29/06/2017 Put 1.100 0.070 0.070 0.000   0 0.070
FMGB97 29/06/2017 Call 1.200 1.865 1.865 0.000   0 1.865
FMGBF7 29/06/2017 Put 1.200 0.090 0.090 0.000   0 0.090
FMGBH7 29/06/2017 Call 1.300 1.780 1.780 0.000   0 1.780
FMGBG7 29/06/2017 Put 1.300 0.110 0.110 0.000   0 0.110
FMGLC7 29/06/2017 Call 1.400 1.700 1.700 0.000   0 1.700
FMGLD7 29/06/2017 Put 1.400 0.135 0.135 0.000   0 0.135
FMGG87 29/06/2017 Call 1.500 1.620 1.620 0.000   0 1.620
FMGG97 29/06/2017 Put 1.500 0.155 0.155 0.000   0 0.155
FMGX79 29/06/2017 Call 1.600 1.545 1.545 0.000   0 1.545
FMGX89 29/06/2017 Put 1.600 0.180 0.180 0.000   0 0.180
FMGT79 29/06/2017 Call 1.700 1.470 1.470 0.000   0 1.470
FMGT89 29/06/2017 Put 1.700 0.205 0.205 0.000   0 0.205
FMGPR9 29/06/2017 Call 1.800 1.395 1.395 0.000   0 1.395
FMGPS9 29/06/2017 Put 1.800 0.235 0.235 0.000   0 0.235
FMGLJ9 29/06/2017 Call 1.900 1.325 1.325 0.000   0 1.325
FMGLK9 29/06/2017 Put 1.900 0.260 0.260 0.000   0 0.260
FMGKG9 29/06/2017 Call 2.000 1.255 1.255 0.000   0 1.255
FMGKH9 29/06/2017 Put 2.000 0.295 0.295 0.000   0 0.295
FMGEL9 29/06/2017 Call 2.200 1.130 1.130 0.000   0 1.130
FMGEM9 29/06/2017 Put 2.200 0.365 0.365 0.000   0 0.365
FMGY98 29/06/2017 Call 2.400 1.010 1.010 0.000   0 1.010
FMGYA8 29/06/2017 Put 2.400 0.445 0.445 0.000   0 0.445
FMGX88 29/06/2017 Call 2.600 0.895 0.895 0.000   0 0.895
FMGX98 29/06/2017 Put 2.600 0.530 0.530 0.000   0 0.530
FMGV98 29/06/2017 Call 2.800 0.800 0.800 0.000   0 0.800
FMGVA8 29/06/2017 Put 2.800 0.630 0.630 0.000   0 0.630
FMGT78 29/06/2017 Call 3.000 0.705 0.705 0.000   0 0.705
FMGT88 29/06/2017 Put 3.000 0.730 0.730 0.000   0 0.730
FMGRZ8 29/06/2017 Call 3.200 0.620 0.620 0.000   0 0.620
FMGS18 29/06/2017 Put 3.200 0.845 0.845 0.000   0 0.845
FMGLA8 29/06/2017 Call 3.400 0.545 0.545 0.000   0 0.545
FMGLB8 29/06/2017 Put 3.400 0.965 0.965 0.000   0 0.965
FMGJW8 29/06/2017 Call 3.600 0.475 0.475 0.000   0 0.475
FMGJX8 29/06/2017 Put 3.600 1.095 1.095 0.000   0 1.095
FMGJU8 29/06/2017 Call 3.800 0.415 0.415 0.000   0 0.415
FMGJV8 29/06/2017 Put 3.800 1.225 1.225 0.000   0 1.225
FMGK58 29/06/2017 Call 4.000 0.360 0.360 0.000   0 0.360
FMGK68 29/06/2017 Put 4.000 1.370 1.370 0.000   0 1.370
FMGK18 29/06/2017 Call 4.200 0.315 0.315 0.000   0 0.315
FMGK28 29/06/2017 Put 4.200 1.515 1.515 0.000   0 1.515
FMGJY8 29/06/2017 Call 4.400 0.275 0.275 0.000   0 0.275
FMGJZ8 29/06/2017 Put 4.400 1.675 1.675 0.000   0 1.675
FMGK38 29/06/2017 Call 4.600 0.240 0.240 0.000   0 0.240
FMGK48 29/06/2017 Put 4.600 1.835 1.835 0.000   0 1.835
FMGK78 29/06/2017 Call 4.800 0.210 0.210 0.000   0 0.210
FMGK88 29/06/2017 Put 4.800 2.000 2.000 0.000   0 2.000
FMGK98 29/06/2017 Call 5.000 0.180 0.180 0.000   0 0.180
FMGKA8 29/06/2017 Put 5.000 2.170 2.170 0.000   0 2.170
FMGJS8 29/06/2017 Call 5.500 0.130 0.130 0.000   0 0.130
FMGJT8 29/06/2017 Put 5.500 2.610 2.610 0.000   0 2.610
FMGKD8 29/06/2017 Call 6.000 0.095 0.095 0.000   0 0.095
FMGKE8 29/06/2017 Put 6.000 3.070 3.070 0.000   0 3.070
FMGMP8 29/06/2017 Call 6.500 0.070 0.070 0.000   0 0.070
FMGMQ8 29/06/2017 Put 6.500 3.535 3.535 0.000   0 3.535
FMGN28 29/06/2017 Call 7.000 0.050 0.050 0.000   0 0.050
FMGN38 29/06/2017 Put 7.000 4.015 4.015 0.000   0 4.015
FMGCQ9 21/12/2017 Call 1.000 2.050 2.050 0.000   0 2.050
FMGCR9 21/12/2017 Put 1.000 0.075 0.075 0.000   0 0.075
FMGBJ9 21/12/2017 Call 1.100 1.965 1.965 0.000   0 1.965
FMGBK9 21/12/2017 Put 1.100 0.100 0.100 0.000   0 0.100
FMGBI7 21/12/2017 Call 1.200 1.880 1.880 0.000   0 1.880
FMGBJ7 21/12/2017 Put 1.200 0.125 0.125 0.000   0 0.125
FMGBL7 21/12/2017 Call 1.300 1.800 1.800 0.000   0 1.800
FMGBK7 21/12/2017 Put 1.300 0.155 0.155 0.000   0 0.155
FMGLE7 21/12/2017 Call 1.400 1.725 1.725 0.000   0 1.725
FMGLF7 21/12/2017 Put 1.400 0.185 0.185 0.000   0 0.185
FMGGK7 21/12/2017 Call 1.500 1.650 1.650 0.000   0 1.650
FMGGL7 21/12/2017 Put 1.500 0.215 0.215 0.000   0 0.215
FMGX99 21/12/2017 Call 1.600 1.580 1.580 0.000   0 1.580
FMGXA9 21/12/2017 Put 1.600 0.245 0.245 0.000   0 0.245
FMGT99 21/12/2017 Call 1.700 1.515 1.515 0.000   0 1.515
FMGTA9 21/12/2017 Put 1.700 0.280 0.280 0.000   0 0.280
FMGSY9 21/12/2017 Call 1.800 1.450 1.450 0.000   0 1.450
FMGSZ9 21/12/2017 Put 1.800 0.315 0.315 0.000   0 0.315
FMGRK9 21/12/2017 Call 1.900 1.385 1.385 0.000   0 1.385
FMGRL9 21/12/2017 Put 1.900 0.350 0.350 0.000   0 0.350
FMGRG9 21/12/2017 Call 2.000 1.325 1.325 0.000   0 1.325
FMGRH9 21/12/2017 Put 2.000 0.385 0.385 0.000   0 0.385
FMGR59 21/12/2017 Call 2.200 1.200 1.200 0.000   0 1.200
FMGR69 21/12/2017 Put 2.200 0.465 0.465 0.000   0 0.465
FMGR79 21/12/2017 Call 2.400 1.090 1.090 0.000   0 1.090
FMGR89 21/12/2017 Put 2.400 0.555 0.555 0.000   0 0.555
FMGR99 21/12/2017 Call 2.600 0.990 0.990 0.000   0 0.990
FMGRF9 21/12/2017 Put 2.600 0.650 0.650 0.000   0 0.650
FMGRI9 21/12/2017 Call 2.800 0.895 0.895 0.000   0 0.895
FMGRJ9 21/12/2017 Put 2.800 0.750 0.750 0.000   0 0.750
FMGRO9 21/12/2017 Call 3.000 0.805 0.805 0.000   0 0.805
FMGRP9 21/12/2017 Put 3.000 0.855 0.855 0.000   0 0.855
FMGRQ9 21/12/2017 Call 3.200 0.730 0.730 0.000   0 0.730
FMGRR9 21/12/2017 Put 3.200 0.975 0.975 0.000   0 0.975
FMGRM9 21/12/2017 Call 3.400 0.655 0.655 0.000   0 0.655
FMGRN9 21/12/2017 Put 3.400 1.090 1.090 0.000   0 1.090
FMGRX9 21/12/2017 Call 3.600 0.590 0.590 0.000   0 0.590
FMGRY9 21/12/2017 Put 3.600 1.220 1.220 0.000   0 1.220
FMGSJ9 21/12/2017 Call 3.800 0.530 0.530 0.000   0 0.530
FMGSK9 21/12/2017 Put 3.800 1.350 1.350 0.000   0 1.350
FMGVH9 21/12/2017 Call 4.000 0.480 0.480 0.000   0 0.480
FMGVI9 21/12/2017 Put 4.000 1.490 1.490 0.000   0 1.490
FMGWG9 21/12/2017 Call 4.200 0.430 0.430 0.000   0 0.430
FMGWH9 21/12/2017 Put 4.200 1.640 1.640 0.000   0 1.640
FMGXZ9 21/12/2017 Call 4.400 0.385 0.385 0.000   0 0.385
FMGY19 21/12/2017 Put 4.400 1.785 1.785 0.000   0 1.785
FMGS39 21/12/2017 Call 4.600 0.345 0.345 0.000   0 0.345
FMGS29 21/12/2017 Put 4.600 1.945 1.945 0.000   0 1.945
FMGS49 21/12/2017 Call 5.000 0.280 0.280 0.000   0 0.280
FMGS59 21/12/2017 Put 5.000 2.265 2.265 0.000   0 2.265
FMGS79 21/12/2017 Call 5.500 0.215 0.215 0.000   0 0.215
FMGS69 21/12/2017 Put 5.500 2.685 2.685 0.000   0 2.685
FMGS89 21/12/2017 Call 6.000 0.170 0.170 0.000   0 0.170
FMGS99 21/12/2017 Put 6.000 3.115 3.115 0.000   0 3.115
FMGCS9 28/06/2018 Call 1.000 2.050 2.050 0.000   0 2.050
FMGCT9 28/06/2018 Put 1.000 0.105 0.105 0.000   0 0.105
FMGBL9 28/06/2018 Call 1.100 1.970 1.970 0.000   0 1.970
FMGBM9 28/06/2018 Put 1.100 0.130 0.130 0.000   0 0.130
FMGYH7 28/06/2018 Call 1.200 1.895 1.895 0.000   0 1.895
FMGYI7 28/06/2018 Put 1.200 0.165 0.165 0.000   0 0.165
FMGXR7 28/06/2018 Call 1.300 1.820 1.820 0.000   0 1.820
FMGXS7 28/06/2018 Put 1.300 0.200 0.200 0.000   0 0.200
FMGWJ7 28/06/2018 Call 1.400 1.750 1.750 0.000   0 1.750
FMGWK7 28/06/2018 Put 1.400 0.240 0.240 0.000   0 0.240
FMGW37 28/06/2018 Call 1.500 1.680 1.680 0.000   0 1.680
FMGW47 28/06/2018 Put 1.500 0.275 0.275 0.000   0 0.275
FMGVU7 28/06/2018 Call 1.600 1.610 1.610 0.000   0 1.610
FMGVV7 28/06/2018 Put 1.600 0.310 0.310 0.000   0 0.310
FMGUS7 28/06/2018 Call 1.700 1.545 1.545 0.000   0 1.545
FMGUT7 28/06/2018 Put 1.700 0.345 0.345 0.000   0 0.345
FMGUG7 28/06/2018 Call 1.800 1.485 1.485 0.000   0 1.485
FMGUH7 28/06/2018 Put 1.800 0.385 0.385 0.000   0 0.385
FMGUU7 28/06/2018 Call 1.900 1.425 1.425 0.000   0 1.425
FMGUV7 28/06/2018 Put 1.900 0.420 0.420 0.000   0 0.420
FMGUE7 28/06/2018 Call 2.000 1.365 1.365 0.000   0 1.365
FMGUF7 28/06/2018 Put 2.000 0.460 0.460 0.000   0 0.460
FMGUM7 28/06/2018 Call 2.200 1.255 1.255 0.000   0 1.255
FMGUN7 28/06/2018 Put 2.200 0.545 0.545 0.000   0 0.545
FMGUQ7 28/06/2018 Call 2.400 1.150 1.150 0.000   0 1.150
FMGUR7 28/06/2018 Put 2.400 0.635 0.635 0.000   0 0.635
FMGUO7 28/06/2018 Call 2.600 1.055 1.055 0.000   0 1.055
FMGUP7 28/06/2018 Put 2.600 0.735 0.735 0.000   0 0.735
FMGUK7 28/06/2018 Call 2.800 0.965 0.965 0.000   0 0.965
FMGUL7 28/06/2018 Put 2.800 0.840 0.840 0.000   0 0.840
FMGUI7 28/06/2018 Call 3.000 0.885 0.885 0.000   0 0.885
FMGUJ7 28/06/2018 Put 3.000 0.950 0.950 0.000   0 0.950
FMGP98 28/06/2018 Call 3.200 0.810 0.810 0.000   0 0.810
FMGPK8 28/06/2018 Put 3.200 1.070 1.070 0.000   0 1.070
FMGPX8 28/06/2018 Call 3.400 0.735 0.735 0.000   0 0.735
FMGPY8 28/06/2018 Put 3.400 1.190 1.190 0.000   0 1.190
FMGSN9 28/06/2018 Call 3.600 0.675 0.675 0.000   0 0.675
FMGSO9 28/06/2018 Put 3.600 1.320 1.320 0.000   0 1.320
FMGSL9 28/06/2018 Call 3.800 0.615 0.615 0.000   0 0.615
FMGSM9 28/06/2018 Put 3.800 1.455 1.455 0.000   0 1.455
FMGVJ9 28/06/2018 Call 4.000 0.565 0.565 0.000   0 0.565
FMGVK9 28/06/2018 Put 4.000 1.595 1.595 0.000   0 1.595
FMGWI9 28/06/2018 Call 4.200 0.520 0.520 0.000   0 0.520
FMGWJ9 28/06/2018 Put 4.200 1.745 1.745 0.000   0 1.745
FMGY29 28/06/2018 Call 4.400 0.475 0.475 0.000   0 0.475
FMGY39 28/06/2018 Put 4.400 1.900 1.900 0.000   0 1.900
FMGCU9 20/12/2018 Call 1.000 2.055 2.055 0.000   0 2.055
FMGCV9 20/12/2018 Put 1.000 0.170 0.170 0.000   0 0.170
FMGBO9 20/12/2018 Call 1.100 1.975 1.975 0.000   0 1.975
FMGBP9 20/12/2018 Put 1.100 0.200 0.200 0.000   0 0.200
FMGZ28 20/12/2018 Call 1.200 1.900 1.900 0.000   0 1.900
FMGZ38 20/12/2018 Put 1.200 0.235 0.235 0.000   0 0.235
FMGXD8 20/12/2018 Call 1.300 1.830 1.830 0.000   0 1.830
FMGXF8 20/12/2018 Put 1.300 0.270 0.270 0.000   0 0.270
FMGVQ8 20/12/2018 Call 1.400 1.765 1.765 0.000   0 1.765
FMGVR8 20/12/2018 Put 1.400 0.305 0.305 0.000   0 0.305
FMGW98 20/12/2018 Call 1.500 1.700 1.700 0.000   0 1.700
FMGWA8 20/12/2018 Put 1.500 0.340 0.340 0.000   0 0.340
FMGVU8 20/12/2018 Call 1.600 1.635 1.635 0.000   0 1.635
FMGVV8 20/12/2018 Put 1.600 0.380 0.380 0.000   0 0.380
FMGW58 20/12/2018 Call 1.700 1.575 1.575 0.000   0 1.575
FMGW68 20/12/2018 Put 1.700 0.420 0.420 0.000   0 0.420
FMGVS8 20/12/2018 Call 1.800 1.515 1.515 0.000   0 1.515
FMGVT8 20/12/2018 Put 1.800 0.460 0.460 0.000   0 0.460
FMGW78 20/12/2018 Call 1.900 1.460 1.460 0.000   0 1.460
FMGW88 20/12/2018 Put 1.900 0.505 0.505 0.000   0 0.505
FMGVW8 20/12/2018 Call 2.000 1.400 1.400 0.000   0 1.400
FMGVX8 20/12/2018 Put 2.000 0.550 0.550 0.000   0 0.550
FMGVY8 20/12/2018 Call 2.200 1.300 1.300 0.000   0 1.300
FMGW48 20/12/2018 Put 2.200 0.645 0.645 0.000   0 0.645
FMGVO8 20/12/2018 Call 2.400 1.205 1.205 0.000   0 1.205
FMGVP8 20/12/2018 Put 2.400 0.740 0.740 0.000   0 0.740
FMGXM8 20/12/2018 Call 2.600 1.115 1.115 0.000   0 1.115
FMGXN8 20/12/2018 Put 2.600 0.845 0.845 0.000   0 0.845
FMGJO9 20/12/2018 Call 2.800 1.030 1.030 0.000   0 1.030
FMGJP9 20/12/2018 Put 2.800 0.955 0.955 0.000   0 0.955
FMGKL9 20/12/2018 Call 3.000 0.955 0.955 0.000   0 0.955
FMGKM9 20/12/2018 Put 3.000 1.070 1.070 0.000   0 1.070
FMGFL9 20/12/2018 Call 3.200 0.880 0.880 0.000   0 0.880
FMGFK9 20/12/2018 Put 3.200 1.190 1.190 0.000   0 1.190
FMGI29 20/12/2018 Call 3.400 0.815 0.815 0.000   0 0.815
FMGI39 20/12/2018 Put 3.400 1.310 1.310 0.000   0 1.310
FMGI19 20/12/2018 Call 3.600 0.755 0.755 0.000   0 0.755
FMGGZ9 20/12/2018 Put 3.600 1.440 1.440 0.000   0 1.440
FMGSP9 20/12/2018 Call 3.800 0.700 0.700 0.000   0 0.700
FMGSQ9 20/12/2018 Put 3.800 1.575 1.575 0.000   0 1.575
FMGVL9 20/12/2018 Call 4.000 0.645 0.645 0.000   0 0.645
FMGVM9 20/12/2018 Put 4.000 1.715 1.715 0.000   0 1.715
FMGK69 20/12/2018 Call 4.200 0.600 0.600 0.000   0 0.600
FMGK59 20/12/2018 Put 4.200 1.860 1.860 0.000   0 1.860
FMGK79 20/12/2018 Call 4.400 0.555 0.555 0.000   0 0.555
FMGK89 20/12/2018 Put 4.400 2.010 2.010 0.000   0 2.010

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.