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 3.270 Down -0.260 3.260 3.280 3.540 3.580 3.160 34,968,926 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 3.265 3.265 0.000   0 3.265
FMGD39 28/07/2016 Call 1.150 2.125 2.125 0.000   0 2.125
FMGD49 28/07/2016 Put 1.150 0.000 0.000 0.000   0 0.000
FMGD79 28/07/2016 Call 1.200 2.075 2.075 0.000   0 2.075
FMGD89 28/07/2016 Put 1.200 0.000 0.000 0.000   0 0.000
FMGDN9 28/07/2016 Call 1.250 2.030 2.030 0.000   0 2.030
FMGDO9 28/07/2016 Put 1.250 0.000 0.000 0.000   0 0.000
FMGE49 28/07/2016 Call 1.300 1.980 1.980 0.000   0 1.980
FMGE59 28/07/2016 Put 1.300 0.000 0.000 0.000   0 0.000
FMGDX9 28/07/2016 Call 1.350 1.930 1.930 0.000   0 1.930
FMGDY9 28/07/2016 Put 1.350 0.000 0.000 0.000   0 0.000
FMGD99 28/07/2016 Call 1.400 1.880 1.880 0.000   0 1.880
FMGDK9 28/07/2016 Put 1.400 0.000 0.000 0.000   0 0.000
FMGDP9 28/07/2016 Call 1.450 1.830 1.830 0.000   0 1.830
FMGDQ9 28/07/2016 Put 1.450 0.000 0.000 0.000   1,400 0.000
FMGDZ9 28/07/2016 Call 1.500 1.780 1.780 0.000   0 1.780
FMGE19 28/07/2016 Put 1.500 0.000 0.000 0.000   0 0.000
FMGD19 28/07/2016 Call 1.550 1.730 1.730 0.000   0 1.730
FMGD29 28/07/2016 Put 1.550 0.000 0.000 0.000   0 0.000
FMGDR9 28/07/2016 Call 1.600 1.680 1.680 0.000   0 1.680
FMGDS9 28/07/2016 Put 1.600 0.000 0.000 0.000   0 0.000
FMGDT9 28/07/2016 Call 1.650 1.630 1.630 0.000   0 1.630
FMGDU9 28/07/2016 Put 1.650 0.001 0.001 0.000   0 0.001
FMGE29 28/07/2016 Call 1.700 1.580 1.580 0.000   0 1.580
FMGE39 28/07/2016 Put 1.700 0.001 0.001 0.000   0 0.001
FMGD59 28/07/2016 Call 1.750 1.530 1.530 0.000   0 1.530
FMGD69 28/07/2016 Put 1.750 0.001 0.001 0.000   719 0.001
FMGDL9 28/07/2016 Call 1.800 1.480 1.480 0.000   100 1.480
FMGDM9 28/07/2016 Put 1.800 0.002 0.002 0.000   0 0.002
FMGDV9 28/07/2016 Call 1.850 1.430 1.430 0.000   0 1.430
FMGDW9 28/07/2016 Put 1.850 0.002 0.002 0.000   2,250 0.002
FMGE99 28/07/2016 Call 1.900 1.380 1.380 0.000   105 1.380
FMGEF9 28/07/2016 Put 1.900 0.003 0.003 0.000   0 0.003
FMGE79 28/07/2016 Call 1.950 1.330 1.330 0.000   0 1.330
FMGE89 28/07/2016 Put 1.950 0.004 0.004 0.000   885 0.004
FMGEO9 28/07/2016 Call 2.000 1.285 1.285 1.270 93 645 1.285
FMGEP9 28/07/2016 Put 2.000 0.006 0.006 0.000   565 0.006
FMGEG9 28/07/2016 Call 2.100 1.185 1.185 0.000   600 1.185
FMGEN9 28/07/2016 Put 2.100 0.009 0.009 0.000   50 0.009
FMGBW7 28/07/2016 Call 2.110 1.175 1.175 0.000   770 1.175
FMGBV7 28/07/2016 Put 2.110 0.010 0.010 0.000   0 0.010
FMGEQ9 28/07/2016 Call 2.200 1.090 1.090 0.000   60 1.090
FMGER9 28/07/2016 Put 2.200 0.015 0.015 0.000   1,150 0.015
FMGFU9 28/07/2016 Call 2.300 0.995 0.995 0.000   860 0.995
FMGFV9 28/07/2016 Put 2.300 0.020 0.020 0.000   755 0.020
FMGGV9 28/07/2016 Call 2.400 0.900 0.900 0.000   1,180 0.900
FMGGW9 28/07/2016 Put 2.400 0.030 0.030 0.000 300 6,300 0.030
FMGD27 28/07/2016 Call 2.410 0.890 0.890 0.000   153 0.890
FMGD17 28/07/2016 Put 2.410 0.030 0.030 0.000   0 0.030
FMGGT9 28/07/2016 Call 2.500 0.810 0.810 0.000   4,600 0.810
FMGGU9 28/07/2016 Put 2.500 0.040 0.040 0.000   7,810 0.040
FMGE47 28/07/2016 Call 2.510 0.800 0.800 0.000   200 0.800
FMGE57 28/07/2016 Put 2.510 0.040 0.040 0.000   0 0.040
FMGJI9 28/07/2016 Call 2.600 0.720 0.720 0.730 49 1,200 0.720
FMGJJ9 28/07/2016 Put 2.600 0.055 0.055 0.000   7,240 0.055
FMGD37 28/07/2016 Call 2.610 0.710 0.710 0.000   0 0.710
FMGD47 28/07/2016 Put 2.610 0.055 0.055 0.050 400 1,417 0.055
FMGJM9 28/07/2016 Call 2.700 0.635 0.635 0.000   797 0.635
FMGJN9 28/07/2016 Put 2.700 0.070 0.070 0.000 400 16,008 0.070
FMGB57 28/07/2016 Call 2.710 0.625 0.625 0.000 700 700 0.625
FMGB67 28/07/2016 Put 2.710 0.070 0.070 0.000   3,035 0.070
FMGJK9 28/07/2016 Call 2.800 0.555 0.555 0.000   990 0.555
FMGJL9 28/07/2016 Put 2.800 0.090 0.090 0.090 50 5,298 0.090
FMGB87 28/07/2016 Call 2.810 0.545 0.545 0.000   120 0.545
FMGB77 28/07/2016 Put 2.810 0.090 0.090 0.000   2,040 0.090
FMGKJ9 28/07/2016 Call 2.900 0.475 0.475 0.000   616 0.475
FMGKK9 28/07/2016 Put 2.900 0.115 0.115 0.085 760 3,320 0.115
FMGBM7 28/07/2016 Call 2.910 0.470 0.470 0.000   500 0.470
FMGBO7 28/07/2016 Put 2.910 0.115 0.115 0.115 100 1,521 0.115
FMGMB9 28/07/2016 Call 3.000 0.405 0.405 0.000   7,591 0.405
FMGMC9 28/07/2016 Put 3.000 0.140 0.140 0.150 925 45,580 0.140
FMGD67 28/07/2016 Call 3.010 0.400 0.400 0.000   160 0.400
FMGD57 28/07/2016 Put 3.010 0.145 0.145 0.110 50 1,330 0.145
FMGMH9 28/07/2016 Call 3.100 0.340 0.340 0.000   1,583 0.340
FMGMI9 28/07/2016 Put 3.100 0.175 0.175 0.180 130 5,023 0.175
FMGN89 28/07/2016 Call 3.200 0.285 0.285 0.260 460 3,354 0.285
FMGN99 28/07/2016 Put 3.200 0.215 0.215 0.215 820 28,440 0.215
FMGET7 28/07/2016 Call 3.210 0.280 0.280 0.000   0 0.280
FMGEU7 28/07/2016 Put 3.210 0.220 0.220 0.000   0 0.220
FMGQK9 28/07/2016 Call 3.300 0.230 0.230 0.220 310 12,671 0.230
FMGQL9 28/07/2016 Put 3.300 0.265 0.265 0.290 750 3,149 0.265
FMGEW7 28/07/2016 Call 3.310 0.225 0.225 0.190 400 420 0.225
FMGEV7 28/07/2016 Put 3.310 0.270 0.270 0.000   0 0.270
FMGQC9 28/07/2016 Call 3.400 0.185 0.185 0.165 460 5,106 0.185
FMGQD9 28/07/2016 Put 3.400 0.320 0.320 0.230 200 4,670 0.320
FMGEX7 28/07/2016 Call 3.410 0.180 0.180 0.000   162 0.180
FMGEY7 28/07/2016 Put 3.410 0.325 0.325 0.000   0 0.325
FMGQM9 28/07/2016 Call 3.500 0.145 0.145 0.135 780 7,448 0.145
FMGQN9 28/07/2016 Put 3.500 0.380 0.380 0.340 70 1,250 0.380
FMGF17 28/07/2016 Call 3.510 0.140 0.140 0.165 29 349 0.140
FMGEZ7 28/07/2016 Put 3.510 0.385 0.385 0.000 300 400 0.385
FMGQG9 28/07/2016 Call 3.600 0.110 0.110 0.130 250 2,716 0.110
FMGQH9 28/07/2016 Put 3.600 0.450 0.450 0.000   400 0.450
FMGF27 28/07/2016 Call 3.610 0.105 0.105 0.160 110 170 0.105
FMGF37 28/07/2016 Put 3.610 0.455 0.455 0.000 300 300 0.455
FMGQI9 28/07/2016 Call 3.700 0.080 0.080 0.000   4,807 0.080
FMGQJ9 28/07/2016 Put 3.700 0.520 0.520 0.000   0 0.520
FMGQE9 28/07/2016 Call 3.800 0.060 0.060 0.000 100 365 0.060
FMGQF9 28/07/2016 Put 3.800 0.600 0.600 0.000   0 0.600
FMGVB9 28/07/2016 Call 3.900 0.040 0.040 0.070 50 1,954 0.040
FMGVC9 28/07/2016 Put 3.900 0.680 0.680 0.000   0 0.680
FMGWA9 28/07/2016 Call 4.000 0.025 0.025 0.040 320 5,362 0.025
FMGWB9 28/07/2016 Put 4.000 0.765 0.765 0.000   0 0.765
FMGWY9 28/07/2016 Call 4.100 0.020 0.020 0.000   300 0.020
FMGWZ9 28/07/2016 Put 4.100 0.855 0.855 0.000   0 0.855
FMGWW9 28/07/2016 Call 4.200 0.010 0.010 0.000   0 0.010
FMGWX9 28/07/2016 Put 4.200 0.950 0.950 0.000   0 0.950
FMGXM9 28/07/2016 Call 4.300 0.008 0.008 0.000   0 0.008
FMGXN9 28/07/2016 Put 4.300 1.045 1.045 0.000   0 1.045
FMGDV7 28/07/2016 Call 4.500 0.004 0.004 0.000   0 0.004
FMGDW7 28/07/2016 Put 4.500 1.245 1.245 0.000   0 1.245
FMGCZ7 25/08/2016 Call 0.010 3.270 3.270 0.000   0 3.270
FMGM19 25/08/2016 Call 1.650 1.645 1.645 0.000   0 1.645
FMGM29 25/08/2016 Put 1.650 0.003 0.003 0.000   0 0.003
FMGLX9 25/08/2016 Call 1.700 1.600 1.600 0.000   0 1.600
FMGLY9 25/08/2016 Put 1.700 0.003 0.003 0.000   0 0.003
FMGKT9 25/08/2016 Call 1.750 1.550 1.550 0.000   0 1.550
FMGKU9 25/08/2016 Put 1.750 0.005 0.005 0.000   0 0.005
FMGL49 25/08/2016 Call 1.800 1.500 1.500 0.000   0 1.500
FMGL59 25/08/2016 Put 1.800 0.006 0.006 0.000   0 0.006
FMGLA9 25/08/2016 Call 1.850 1.455 1.455 0.000   0 1.455
FMGLB9 25/08/2016 Put 1.850 0.008 0.008 0.000   0 0.008
FMGLQ9 25/08/2016 Call 1.900 1.405 1.405 0.000   180 1.405
FMGLR9 25/08/2016 Put 1.900 0.010 0.010 0.000   0 0.010
FMGKV9 25/08/2016 Call 1.950 1.360 1.360 0.000   0 1.360
FMGKW9 25/08/2016 Put 1.950 0.015 0.015 0.000   400 0.015
FMGKZ9 25/08/2016 Call 2.000 1.310 1.310 0.000   0 1.310
FMGL19 25/08/2016 Put 2.000 0.015 0.015 0.000   30 0.015
FMGLM9 25/08/2016 Call 2.100 1.215 1.215 0.000   0 1.215
FMGLP9 25/08/2016 Put 2.100 0.025 0.025 0.000   0 0.025
FMGKX9 25/08/2016 Call 2.200 1.125 1.125 0.000   264 1.125
FMGKY9 25/08/2016 Put 2.200 0.035 0.035 0.000   40 0.035
FMGLS9 25/08/2016 Call 2.300 1.035 1.035 0.000   448 1.035
FMGLT9 25/08/2016 Put 2.300 0.045 0.045 0.000   0 0.045
FMGL29 25/08/2016 Call 2.400 0.945 0.945 0.000   100 0.945
FMGL39 25/08/2016 Put 2.400 0.060 0.060 0.000   620 0.060
FMGLU9 25/08/2016 Call 2.500 0.860 0.860 0.000   364 0.860
FMGLW9 25/08/2016 Put 2.500 0.080 0.080 0.000   705 0.080
FMGER7 25/08/2016 Call 2.510 0.850 0.850 0.000   0 0.850
FMGES7 25/08/2016 Put 2.510 0.080 0.080 0.000   0 0.080
FMGL69 25/08/2016 Call 2.600 0.775 0.775 0.000   642 0.775
FMGL79 25/08/2016 Put 2.600 0.100 0.100 0.000   1,135 0.100
FMGE27 25/08/2016 Call 2.610 0.770 0.770 0.000   267 0.770
FMGE37 25/08/2016 Put 2.610 0.105 0.105 0.000   0 0.105
FMGLC9 25/08/2016 Call 2.700 0.700 0.700 0.000   800 0.700
FMGLL9 25/08/2016 Put 2.700 0.125 0.125 0.000   500 0.125
FMGBP7 25/08/2016 Call 2.710 0.690 0.690 0.000   0 0.690
FMGBQ7 25/08/2016 Put 2.710 0.130 0.130 0.000   0 0.130
FMGL89 25/08/2016 Call 2.800 0.625 0.625 0.000   580 0.625
FMGL99 25/08/2016 Put 2.800 0.155 0.155 0.125 150 1,052 0.155
FMGBS7 25/08/2016 Call 2.810 0.615 0.615 0.000   60 0.615
FMGBR7 25/08/2016 Put 2.810 0.155 0.155 0.000   100 0.155
FMGM39 25/08/2016 Call 2.900 0.550 0.550 0.000   400 0.550
FMGM49 25/08/2016 Put 2.900 0.185 0.185 0.000   120 0.185
FMGBT7 25/08/2016 Call 2.910 0.545 0.545 0.000 700 909 0.545
FMGBU7 25/08/2016 Put 2.910 0.185 0.185 0.190 130 130 0.185
FMGMD9 25/08/2016 Call 3.000 0.485 0.485 0.500 850 22,195 0.485
FMGME9 25/08/2016 Put 3.000 0.220 0.220 0.250 400 1,252 0.220
FMGBX7 25/08/2016 Call 3.010 0.480 0.480 0.000   88 0.480
FMGBY7 25/08/2016 Put 3.010 0.220 0.220 0.230 100 200 0.220
FMGMJ9 25/08/2016 Call 3.100 0.420 0.420 0.000   1,150 0.420
FMGMK9 25/08/2016 Put 3.100 0.255 0.255 0.260 400 1,240 0.255
FMGNK9 25/08/2016 Call 3.200 0.365 0.365 0.000   505 0.365
FMGNL9 25/08/2016 Put 3.200 0.305 0.305 0.230 200 4,000 0.305
FMGQS9 25/08/2016 Call 3.300 0.315 0.315 0.290 3,020 3,227 0.315
FMGQT9 25/08/2016 Put 3.300 0.350 0.350 0.325 100 2,975 0.350
FMGEN7 25/08/2016 Call 3.310 0.310 0.310 0.000   350 0.310
FMGEO7 25/08/2016 Put 3.310 0.355 0.355 0.000   110 0.355
FMGQW9 25/08/2016 Call 3.400 0.270 0.270 0.000   765 0.270
FMGQX9 25/08/2016 Put 3.400 0.405 0.405 0.000   0 0.405
FMGQO9 25/08/2016 Call 3.500 0.230 0.230 0.000   327 0.230
FMGQP9 25/08/2016 Put 3.500 0.465 0.465 0.000   0 0.465
FMGQU9 25/08/2016 Call 3.600 0.195 0.195 0.000   480 0.195
FMGQV9 25/08/2016 Put 3.600 0.530 0.530 0.000   200 0.530
FMGQQ9 25/08/2016 Call 3.700 0.165 0.165 0.000   550 0.165
FMGQR9 25/08/2016 Put 3.700 0.600 0.600 0.000   313 0.600
FMGQY9 25/08/2016 Call 3.800 0.135 0.135 0.000   200 0.135
FMGQZ9 25/08/2016 Put 3.800 0.675 0.675 0.000   0 0.675
FMGVD9 25/08/2016 Call 3.900 0.110 0.110 0.000   350 0.110
FMGVE9 25/08/2016 Put 3.900 0.750 0.750 0.000   400 0.750
FMGWC9 25/08/2016 Call 4.000 0.090 0.090 0.000   1,098 0.090
FMGWD9 25/08/2016 Put 4.000 0.830 0.830 0.000   0 0.830
FMGX19 25/08/2016 Call 4.100 0.070 0.070 0.000   0 0.070
FMGX29 25/08/2016 Put 4.100 0.915 0.915 0.000   0 0.915
FMGX39 25/08/2016 Call 4.200 0.055 0.055 0.000   100 0.055
FMGX49 25/08/2016 Put 4.200 1.000 1.000 0.000   0 1.000
FMGXQ9 25/08/2016 Call 4.300 0.045 0.045 0.000   0 0.045
FMGXR9 25/08/2016 Put 4.300 1.090 1.090 0.000   0 1.090
FMGE17 25/08/2016 Call 4.500 0.030 0.030 0.000   0 0.030
FMGDZ7 25/08/2016 Put 4.500 1.260 1.260 0.000   0 1.260
FMGLQ8 29/09/2016 Call 0.010 3.235 3.235 0.000   0 3.235
FMGCI9 29/09/2016 Call 1.100 2.190 2.190 0.000   0 2.190
FMGCJ9 29/09/2016 Put 1.100 0.001 0.001 0.000   0 0.001
FMGB69 29/09/2016 Call 1.150 2.140 2.140 0.000   0 2.140
FMGB79 29/09/2016 Put 1.150 0.002 0.002 0.000   0 0.002
FMGYD7 29/09/2016 Call 1.200 2.095 2.095 0.000   0 2.095
FMGYE7 29/09/2016 Put 1.200 0.002 0.002 0.000   0 0.002
FMGZG8 29/09/2016 Call 1.250 2.045 2.045 0.000   0 2.045
FMGZH8 29/09/2016 Put 1.250 0.003 0.003 0.000   0 0.003
FMGXN7 29/09/2016 Call 1.300 1.995 1.995 0.000   0 1.995
FMGXO7 29/09/2016 Put 1.300 0.004 0.004 0.000   0 0.004
FMGM18 29/09/2016 Call 1.350 1.945 1.945 0.000   0 1.945
FMGM28 29/09/2016 Put 1.350 0.005 0.005 0.000   0 0.005
FMGWH7 29/09/2016 Call 1.400 1.895 1.895 0.000   0 1.895
FMGWI7 29/09/2016 Put 1.400 0.006 0.006 0.000   0 0.006
FMGKV8 29/09/2016 Call 1.450 1.845 1.845 0.000   0 1.845
FMGKW8 29/09/2016 Put 1.450 0.008 0.008 0.000   0 0.008
FMGW17 29/09/2016 Call 1.500 1.800 1.800 0.000   0 1.800
FMGW27 29/09/2016 Put 1.500 0.010 0.010 0.000   10 0.010
FMGKP8 29/09/2016 Call 1.550 1.750 1.750 0.000   0 1.750
FMGKQ8 29/09/2016 Put 1.550 0.010 0.010 0.000   0 0.010
FMGVS7 29/09/2016 Call 1.600 1.700 1.700 0.000   0 1.700
FMGVT7 29/09/2016 Put 1.600 0.015 0.015 0.000   100 0.015
FMGKT8 29/09/2016 Call 1.650 1.655 1.655 0.000   0 1.655
FMGKU8 29/09/2016 Put 1.650 0.020 0.020 0.000   0 0.020
FMGUA7 29/09/2016 Call 1.700 1.605 1.605 0.000   0 1.605
FMGUB7 29/09/2016 Put 1.700 0.020 0.020 0.000   0 0.020
FMGL28 29/09/2016 Call 1.750 1.555 1.555 0.000   0 1.555
FMGL38 29/09/2016 Put 1.750 0.025 0.025 0.000   0 0.025
FMGTZ7 29/09/2016 Call 1.800 1.510 1.510 0.000   0 1.510
FMGU17 29/09/2016 Put 1.800 0.030 0.030 0.000   100 0.030
FMGTH8 29/09/2016 Call 1.810 1.470 1.470 0.000   630 1.470
FMGTG8 29/09/2016 Put 1.810 0.030 0.030 0.000   0 0.030
FMGKX8 29/09/2016 Call 1.850 1.460 1.460 0.000   0 1.460
FMGKY8 29/09/2016 Put 1.850 0.035 0.035 0.000   0 0.035
FMGUC7 29/09/2016 Call 1.900 1.415 1.415 0.000   187 1.415
FMGUD7 29/09/2016 Put 1.900 0.040 0.040 0.000   0 0.040
FMGKZ8 29/09/2016 Call 1.950 1.365 1.365 0.000   158 1.365
FMGL18 29/09/2016 Put 1.950 0.045 0.045 0.000   0 0.045
FMGU67 29/09/2016 Call 2.000 1.320 1.320 0.000   514 1.320
FMGU77 29/09/2016 Put 2.000 0.050 0.050 0.000   15 0.050
FMGKN8 29/09/2016 Call 2.100 1.230 1.230 0.000   3,000 1.230
FMGKO8 29/09/2016 Put 2.100 0.065 0.065 0.000   3,000 0.065
FMGJB9 29/09/2016 Call 2.110 1.195 1.195 0.000   0 1.195
FMGJA9 29/09/2016 Put 2.110 0.065 0.065 0.000   0 0.065
FMGU47 29/09/2016 Call 2.200 1.140 1.140 0.000   80 1.140
FMGU57 29/09/2016 Put 2.200 0.075 0.075 0.000   250 0.075
FMGJC9 29/09/2016 Call 2.210 1.110 1.110 0.000   418 1.110
FMGJD9 29/09/2016 Put 2.210 0.080 0.080 0.000   2,262 0.080
FMGKR8 29/09/2016 Call 2.300 1.055 1.055 0.000   492 1.055
FMGKS8 29/09/2016 Put 2.300 0.095 0.095 0.000   40 0.095
FMGU27 29/09/2016 Call 2.400 0.970 0.970 0.000   380 0.970
FMGU37 29/09/2016 Put 2.400 0.115 0.115 0.000   2,230 0.115
FMGMN8 29/09/2016 Call 2.500 0.885 0.885 0.000   540 0.885
FMGMO8 29/09/2016 Put 2.500 0.140 0.140 0.000   365 0.140
FMGTV7 29/09/2016 Call 2.600 0.805 0.805 0.000   773 0.805
FMGTW7 29/09/2016 Put 2.600 0.160 0.160 0.000   100 0.160
FMGU39 29/09/2016 Call 2.610 0.785 0.785 0.000   1,465 0.785
FMGU49 29/09/2016 Put 2.610 0.165 0.165 0.000   30 0.165
FMGML8 29/09/2016 Call 2.700 0.730 0.730 0.000   50 0.730
FMGMM8 29/09/2016 Put 2.700 0.190 0.190 0.000   170 0.190
FMGTX7 29/09/2016 Call 2.800 0.660 0.660 0.000   170 0.660
FMGTY7 29/09/2016 Put 2.800 0.225 0.225 0.000   401 0.225
FMGTI8 29/09/2016 Call 2.810 0.640 0.640 0.000   0 0.640
FMGTJ8 29/09/2016 Put 2.810 0.225 0.225 0.000   540 0.225
FMGNO8 29/09/2016 Call 2.900 0.595 0.595 0.000   0 0.595
FMGNP8 29/09/2016 Put 2.900 0.260 0.260 0.000   20 0.260
FMGYS8 29/09/2016 Call 2.910 0.575 0.575 0.000   1,100 0.575
FMGYT8 29/09/2016 Put 2.910 0.265 0.265 0.200 120 220 0.265
FMGU87 29/09/2016 Call 3.000 0.530 0.530 0.000   303 0.530
FMGU97 29/09/2016 Put 3.000 0.300 0.300 0.000   1,352 0.300
FMGW19 29/09/2016 Call 3.010 0.515 0.515 0.000   0 0.515
FMGVZ9 29/09/2016 Put 3.010 0.305 0.305 0.000   0 0.305
FMGP58 29/09/2016 Call 3.100 0.475 0.475 0.605 385 1,238 0.475
FMGP68 29/09/2016 Put 3.100 0.345 0.345 0.330 10 110 0.345
FMGW29 29/09/2016 Call 3.110 0.460 0.460 0.000   210 0.460
FMGW39 29/09/2016 Put 3.110 0.345 0.345 0.000   40 0.345
FMGPR8 29/09/2016 Call 3.200 0.420 0.420 0.000   890 0.420
FMGPU8 29/09/2016 Put 3.200 0.390 0.390 0.335 50 2,780 0.390
FMGTG9 29/09/2016 Call 3.210 0.410 0.410 0.000   3,397 0.410
FMGTH9 29/09/2016 Put 3.210 0.395 0.395 0.000   270 0.395
FMGQ88 29/09/2016 Call 3.300 0.375 0.375 0.000   2,400 0.375
FMGQ98 29/09/2016 Put 3.300 0.445 0.445 0.000   388 0.445
FMGW59 29/09/2016 Call 3.310 0.360 0.360 0.000   0 0.360
FMGW49 29/09/2016 Put 3.310 0.445 0.445 0.000   100 0.445
FMGR19 29/09/2016 Call 3.400 0.330 0.330 0.000   2,900 0.330
FMGR29 29/09/2016 Put 3.400 0.500 0.500 0.000   9,050 0.500
FMGVN9 29/09/2016 Call 3.410 0.320 0.320 0.000   400 0.320
FMGVO9 29/09/2016 Put 3.410 0.505 0.505 0.000   256 0.505
FMGRS9 29/09/2016 Call 3.500 0.290 0.290 0.350 20 1,592 0.290
FMGRT9 29/09/2016 Put 3.500 0.560 0.560 0.470 35 65 0.560
FMGVQ9 29/09/2016 Call 3.510 0.280 0.280 0.000   180 0.280
FMGVP9 29/09/2016 Put 3.510 0.565 0.565 0.000   40 0.565
FMGI99 29/09/2016 Call 3.600 0.250 0.250 0.000   1,500 0.250
FMGI89 29/09/2016 Put 3.600 0.625 0.625 0.000   0 0.625
FMGI69 29/09/2016 Call 3.610 0.245 0.245 0.000   1,300 0.245
FMGI79 29/09/2016 Put 3.610 0.625 0.625 0.000   450 0.625
FMGR39 29/09/2016 Call 3.700 0.220 0.220 0.000   5,870 0.220
FMGR49 29/09/2016 Put 3.700 0.690 0.690 0.000   260 0.690
FMGIU9 29/09/2016 Call 3.800 0.190 0.190 0.185 100 200 0.190
FMGIT9 29/09/2016 Put 3.800 0.760 0.760 0.000   0 0.760
FMGIV9 29/09/2016 Call 3.810 0.185 0.185 0.000   0 0.185
FMGIW9 29/09/2016 Put 3.810 0.765 0.765 0.000   0 0.765
FMGJV9 29/09/2016 Call 3.900 0.165 0.165 0.000   470 0.165
FMGJU9 29/09/2016 Put 3.900 0.835 0.835 0.000   0 0.835
FMGJY9 29/09/2016 Call 3.910 0.160 0.160 0.000   0 0.160
FMGJZ9 29/09/2016 Put 3.910 0.840 0.840 0.000   270 0.840
FMGTW9 29/09/2016 Call 4.000 0.140 0.140 0.000   300 0.140
FMGTX9 29/09/2016 Put 4.000 0.915 0.915 0.000   760 0.915
FMGTV9 29/09/2016 Call 4.010 0.135 0.135 0.000   3,000 0.135
FMGTU9 29/09/2016 Put 4.010 0.920 0.920 0.000   710 0.920
FMGX59 29/09/2016 Call 4.100 0.120 0.120 0.000   0 0.120
FMGX69 29/09/2016 Put 4.100 0.990 0.990 0.000   0 0.990
FMGVR9 29/09/2016 Call 4.200 0.100 0.100 0.000   0 0.100
FMGVS9 29/09/2016 Put 4.200 1.075 1.075 0.000   0 1.075
FMGVU9 29/09/2016 Call 4.210 0.095 0.095 0.000   0 0.095
FMGVT9 29/09/2016 Put 4.210 1.080 1.080 0.000   295 1.080
FMGXS9 29/09/2016 Call 4.300 0.085 0.085 0.000   0 0.085
FMGXT9 29/09/2016 Put 4.300 1.160 1.160 0.000   0 1.160
FMGZO9 29/09/2016 Call 5.000 0.025 0.025 0.000   0 0.025
FMGZN9 29/09/2016 Put 5.000 1.800 1.800 0.000   0 1.800
FMGZP9 29/09/2016 Call 5.010 0.025 0.025 0.000   0 0.025
FMGZQ9 29/09/2016 Put 5.010 1.805 1.805 0.000   255 1.805
FMGZT9 29/09/2016 Call 5.500 0.010 0.010 0.000   0 0.010
FMGZU9 29/09/2016 Put 5.500 2.285 2.285 0.000   0 2.285
FMGZS9 29/09/2016 Call 5.510 0.010 0.010 0.000   0 0.010
FMGZR9 29/09/2016 Put 5.510 2.290 2.290 0.000   810 2.290
FMGDN7 29/09/2016 Call 6.000 0.005 0.005 0.000   0 0.005
FMGDO7 29/09/2016 Put 6.000 2.780 2.780 0.000   0 2.780
FMGDQ7 29/09/2016 Call 6.010 0.005 0.005 0.000   0 0.005
FMGDP7 29/09/2016 Put 6.010 2.785 2.785 0.000   70 2.785
FMGZL9 27/10/2016 Call 2.200 1.145 1.145 0.000   0 1.145
FMGZM9 27/10/2016 Put 2.200 0.085 0.085 0.000   0 0.085
FMGZJ9 27/10/2016 Call 2.300 1.065 1.065 0.000   0 1.065
FMGZK9 27/10/2016 Put 2.300 0.110 0.110 0.000   0 0.110
FMGZD9 27/10/2016 Call 2.400 0.985 0.985 0.000   0 0.985
FMGZE9 27/10/2016 Put 2.400 0.140 0.140 0.000   0 0.140
FMGZF9 27/10/2016 Call 2.500 0.905 0.905 0.000   0 0.905
FMGZG9 27/10/2016 Put 2.500 0.170 0.170 0.000   0 0.170
FMGYI9 27/10/2016 Call 2.600 0.835 0.835 0.000   0 0.835
FMGYJ9 27/10/2016 Put 2.600 0.200 0.200 0.000   500 0.200
FMGYG9 27/10/2016 Call 2.700 0.765 0.765 0.000   0 0.765
FMGYH9 27/10/2016 Put 2.700 0.235 0.235 0.000   1,500 0.235
FMGYO9 27/10/2016 Call 2.800 0.690 0.690 0.000   0 0.690
FMGYP9 27/10/2016 Put 2.800 0.270 0.270 0.000   0 0.270
FMGYE9 27/10/2016 Call 2.900 0.630 0.630 0.000   0 0.630
FMGYF9 27/10/2016 Put 2.900 0.310 0.310 0.000   0 0.310
FMGYQ9 27/10/2016 Call 3.000 0.570 0.570 0.000   10 0.570
FMGYR9 27/10/2016 Put 3.000 0.350 0.350 0.000   1,992 0.350
FMGYC9 27/10/2016 Call 3.100 0.515 0.515 0.000   0 0.515
FMGYD9 27/10/2016 Put 3.100 0.395 0.395 0.000   163 0.395
FMGYM9 27/10/2016 Call 3.200 0.465 0.465 0.000   150 0.465
FMGYN9 27/10/2016 Put 3.200 0.445 0.445 0.000   0 0.445
FMGY49 27/10/2016 Call 3.300 0.420 0.420 0.000   0 0.420
FMGY59 27/10/2016 Put 3.300 0.495 0.495 0.000   0 0.495
FMGE77 27/10/2016 Call 3.310 0.415 0.415 0.000   0 0.415
FMGE67 27/10/2016 Put 3.310 0.500 0.500 0.000   0 0.500
FMGYK9 27/10/2016 Call 3.400 0.380 0.380 0.000   0 0.380
FMGYL9 27/10/2016 Put 3.400 0.550 0.550 0.000   0 0.550
FMGE87 27/10/2016 Call 3.410 0.370 0.370 0.000   0 0.370
FMGE97 27/10/2016 Put 3.410 0.555 0.555 0.000   0 0.555
FMGYA9 27/10/2016 Call 3.500 0.340 0.340 0.000   20 0.340
FMGYB9 27/10/2016 Put 3.500 0.610 0.610 0.000   398 0.610
FMGEG7 27/10/2016 Call 3.510 0.335 0.335 0.000   0 0.335
FMGEF7 27/10/2016 Put 3.510 0.615 0.615 0.000   0 0.615
FMGYW9 27/10/2016 Call 3.600 0.305 0.305 0.000   0 0.305
FMGYX9 27/10/2016 Put 3.600 0.675 0.675 0.000   604 0.675
FMGY89 27/10/2016 Call 3.700 0.270 0.270 0.000   0 0.270
FMGY99 27/10/2016 Put 3.700 0.740 0.740 0.000   0 0.740
FMGYS9 27/10/2016 Call 3.800 0.240 0.240 0.000   0 0.240
FMGYT9 27/10/2016 Put 3.800 0.810 0.810 0.000   0 0.810
FMGY69 27/10/2016 Call 3.900 0.210 0.210 0.000   0 0.210
FMGY79 27/10/2016 Put 3.900 0.880 0.880 0.000   0 0.880
FMGYU9 27/10/2016 Call 4.000 0.185 0.185 0.000   0 0.185
FMGYV9 27/10/2016 Put 4.000 0.955 0.955 0.000   0 0.955
FMGZB9 27/10/2016 Call 4.100 0.160 0.160 0.000   0 0.160
FMGZC9 27/10/2016 Put 4.100 1.030 1.030 0.000   0 1.030
FMGF47 27/10/2016 Call 4.200 0.140 0.140 0.000   0 0.140
FMGF57 27/10/2016 Put 4.200 1.105 1.105 0.000   0 1.105
FMGD77 24/11/2016 Call 2.200 1.160 1.160 0.000   0 1.160
FMGD87 24/11/2016 Put 2.200 0.110 0.110 0.000   0 0.110
FMGC27 24/11/2016 Call 2.300 1.085 1.085 0.000   0 1.085
FMGC37 24/11/2016 Put 2.300 0.135 0.135 0.000   0 0.135
FMGCL7 24/11/2016 Call 2.400 1.010 1.010 0.000   0 1.010
FMGCM7 24/11/2016 Put 2.400 0.165 0.165 0.000   0 0.165
FMGBZ7 24/11/2016 Call 2.500 0.935 0.935 0.000   0 0.935
FMGC17 24/11/2016 Put 2.500 0.190 0.190 0.000   0 0.190
FMGCR7 24/11/2016 Call 2.600 0.865 0.865 0.000   0 0.865
FMGCS7 24/11/2016 Put 2.600 0.225 0.225 0.000   0 0.225
FMGCJ7 24/11/2016 Call 2.700 0.795 0.795 0.000   0 0.795
FMGCK7 24/11/2016 Put 2.700 0.255 0.255 0.000   0 0.255
FMGCX7 24/11/2016 Call 2.800 0.730 0.730 0.000   0 0.730
FMGCY7 24/11/2016 Put 2.800 0.290 0.290 0.000   300 0.290
FMGC87 24/11/2016 Call 2.900 0.665 0.665 0.000   0 0.665
FMGC97 24/11/2016 Put 2.900 0.325 0.325 0.000   0 0.325
FMGCP7 24/11/2016 Call 3.000 0.605 0.605 0.000   0 0.605
FMGCQ7 24/11/2016 Put 3.000 0.365 0.365 0.000   0 0.365
FMGC67 24/11/2016 Call 3.100 0.550 0.550 0.000   0 0.550
FMGC77 24/11/2016 Put 3.100 0.410 0.410 0.000   0 0.410
FMGEL7 24/11/2016 Call 3.110 0.545 0.545 0.000   0 0.545
FMGEM7 24/11/2016 Put 3.110 0.415 0.415 0.000   0 0.415
FMGCT7 24/11/2016 Call 3.200 0.495 0.495 0.000   0 0.495
FMGCU7 24/11/2016 Put 3.200 0.460 0.460 0.000   0 0.460
FMGEK7 24/11/2016 Call 3.210 0.490 0.490 0.000   0 0.490
FMGEJ7 24/11/2016 Put 3.210 0.460 0.460 0.000   0 0.460
FMGC47 24/11/2016 Call 3.300 0.450 0.450 0.000   0 0.450
FMGC57 24/11/2016 Put 3.300 0.510 0.510 0.000   0 0.510
FMGEH7 24/11/2016 Call 3.310 0.440 0.440 0.000   0 0.440
FMGEI7 24/11/2016 Put 3.310 0.510 0.510 0.000   0 0.510
FMGCN7 24/11/2016 Call 3.400 0.400 0.400 0.000   0 0.400
FMGCO7 24/11/2016 Put 3.400 0.565 0.565 0.000   0 0.565
FMGCF7 24/11/2016 Call 3.500 0.360 0.360 0.000   0 0.360
FMGCG7 24/11/2016 Put 3.500 0.620 0.620 0.000   0 0.620
FMGCV7 24/11/2016 Call 3.600 0.325 0.325 0.000   0 0.325
FMGCW7 24/11/2016 Put 3.600 0.685 0.685 0.000   0 0.685
FMGCH7 24/11/2016 Call 3.700 0.290 0.290 0.000   0 0.290
FMGCI7 24/11/2016 Put 3.700 0.750 0.750 0.000   0 0.750
FMGD97 24/11/2016 Call 3.800 0.260 0.260 0.000   0 0.260
FMGDK7 24/11/2016 Put 3.800 0.820 0.820 0.000   0 0.820
FMGDL7 24/11/2016 Call 3.900 0.235 0.235 0.000   0 0.235
FMGDM7 24/11/2016 Put 3.900 0.890 0.890 0.000   0 0.890
FMGDR7 24/11/2016 Call 4.000 0.205 0.205 0.000   0 0.205
FMGDS7 24/11/2016 Put 4.000 0.960 0.960 0.000   0 0.960
FMGEP7 24/11/2016 Call 4.100 0.185 0.185 0.000   0 0.185
FMGEQ7 24/11/2016 Put 4.100 1.040 1.040 0.000   0 1.040
FMGF67 24/11/2016 Call 4.200 0.160 0.160 0.000   0 0.160
FMGF77 24/11/2016 Put 4.200 1.125 1.125 0.000   0 1.125
FMGWB8 22/12/2016 Call 0.010 3.255 3.255 0.000   0 3.255
FMGTN9 22/12/2016 Call 0.500 2.770 2.770 0.000   2,540 2.770
FMGTO9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
FMGTR9 22/12/2016 Call 1.000 2.285 2.285 0.000   120 2.285
FMGTS9 22/12/2016 Put 1.000 0.005 0.005 0.000   0 0.005
FMGCK9 22/12/2016 Call 1.100 2.190 2.190 0.000   0 2.190
FMGCL9 22/12/2016 Put 1.100 0.008 0.008 0.000   0 0.008
FMGB89 22/12/2016 Call 1.150 2.145 2.145 0.000   0 2.145
FMGB99 22/12/2016 Put 1.150 0.010 0.010 0.000   0 0.010
FMGYF7 22/12/2016 Call 1.200 2.095 2.095 0.000   0 2.095
FMGYG7 22/12/2016 Put 1.200 0.010 0.010 0.000   0 0.010
FMGZI8 22/12/2016 Call 1.250 2.045 2.045 0.000   0 2.045
FMGZJ8 22/12/2016 Put 1.250 0.015 0.015 0.000   0 0.015
FMGXP7 22/12/2016 Call 1.300 2.000 2.000 0.000   1,000 2.000
FMGXQ7 22/12/2016 Put 1.300 0.020 0.020 0.000   0 0.020
FMGYG8 22/12/2016 Call 1.350 1.950 1.950 0.000   0 1.950
FMGYH8 22/12/2016 Put 1.350 0.020 0.020 0.000   0 0.020
FMGQ29 22/12/2016 Call 1.400 1.905 1.905 0.000   0 1.905
FMGQ39 22/12/2016 Put 1.400 0.025 0.025 0.000   50 0.025
FMGXU8 22/12/2016 Call 1.410 1.880 1.880 0.000   0 1.880
FMGXV8 22/12/2016 Put 1.410 0.030 0.030 0.000   50 0.030
FMGXB8 22/12/2016 Call 1.450 1.855 1.855 0.000   0 1.855
FMGXC8 22/12/2016 Put 1.450 0.030 0.030 0.000   0 0.030
FMGXY8 22/12/2016 Call 1.460 1.835 1.835 0.000   0 1.835
FMGXW8 22/12/2016 Put 1.460 0.030 0.030 0.000   0 0.030
FMGTQ9 22/12/2016 Call 1.500 1.810 1.810 0.000   0 1.810
FMGTP9 22/12/2016 Put 1.500 0.035 0.035 0.000   880 0.035
FMGVE8 22/12/2016 Call 1.550 1.760 1.760 0.000   0 1.760
FMGVF8 22/12/2016 Put 1.550 0.040 0.040 0.000   0 0.040
FMGQ59 22/12/2016 Call 1.600 1.715 1.715 0.000   0 1.715
FMGQ49 22/12/2016 Put 1.600 0.050 0.050 0.000   0 0.050
FMGVC8 22/12/2016 Call 1.650 1.670 1.670 0.000   0 1.670
FMGVD8 22/12/2016 Put 1.650 0.055 0.055 0.000   0 0.055
FMGT59 22/12/2016 Call 1.700 1.620 1.620 0.000   0 1.620
FMGT69 22/12/2016 Put 1.700 0.060 0.060 0.000   0 0.060
FMGVI8 22/12/2016 Call 1.750 1.575 1.575 0.000   15 1.575
FMGVJ8 22/12/2016 Put 1.750 0.065 0.065 0.000   0 0.065
FMGPP9 22/12/2016 Call 1.800 1.530 1.530 0.000   0 1.530
FMGPQ9 22/12/2016 Put 1.800 0.075 0.075 0.000   120 0.075
FMGV68 22/12/2016 Call 1.850 1.490 1.490 0.000   0 1.490
FMGVB8 22/12/2016 Put 1.850 0.080 0.080 0.000   0 0.080
FMGLH9 22/12/2016 Call 1.900 1.445 1.445 0.000   0 1.445
FMGLI9 22/12/2016 Put 1.900 0.090 0.090 0.000   35 0.090
FMGVG8 22/12/2016 Call 1.950 1.400 1.400 0.000   330 1.400
FMGVH8 22/12/2016 Put 1.950 0.095 0.095 0.000   0 0.095
FMGKE9 22/12/2016 Call 2.000 1.360 1.360 0.000   670 1.360
FMGKF9 22/12/2016 Put 2.000 0.105 0.105 0.000   10 0.105
FMGVK8 22/12/2016 Call 2.100 1.280 1.280 0.000   0 1.280
FMGVL8 22/12/2016 Put 2.100 0.125 0.125 0.000   11,010 0.125
FMGJE9 22/12/2016 Call 2.110 1.265 1.265 0.000   0 1.265
FMGJF9 22/12/2016 Put 2.110 0.125 0.125 0.000   110 0.125
FMGEJ9 22/12/2016 Call 2.200 1.200 1.200 0.000   1,200 1.200
FMGEK9 22/12/2016 Put 2.200 0.145 0.145 0.000   120 0.145
FMGJH9 22/12/2016 Call 2.210 1.190 1.190 0.000   0 1.190
FMGJG9 22/12/2016 Put 2.210 0.150 0.150 0.000   110 0.150
FMGVM8 22/12/2016 Call 2.300 1.120 1.120 0.000   562 1.120
FMGVN8 22/12/2016 Put 2.300 0.170 0.170 0.000   2,695 0.170
FMGKP9 22/12/2016 Call 2.310 1.110 1.110 0.000   160 1.110
FMGKQ9 22/12/2016 Put 2.310 0.170 0.170 0.000   0 0.170
FMGY78 22/12/2016 Call 2.400 1.045 1.045 0.000   750 1.045
FMGY88 22/12/2016 Put 2.400 0.195 0.195 0.000   1,039 0.195
FMGKO9 22/12/2016 Call 2.410 1.040 1.040 0.000   0 1.040
FMGKN9 22/12/2016 Put 2.410 0.200 0.200 0.000   150 0.200
FMGXK8 22/12/2016 Call 2.500 0.975 0.975 0.000   480 0.975
FMGXL8 22/12/2016 Put 2.500 0.225 0.225 0.000   3,320 0.225
FMGKS9 22/12/2016 Call 2.510 0.965 0.965 0.000   100 0.965
FMGKR9 22/12/2016 Put 2.510 0.230 0.230 0.000   0 0.230
FMGX68 22/12/2016 Call 2.600 0.910 0.910 0.000   700 0.910
FMGX78 22/12/2016 Put 2.600 0.260 0.260 0.000   490 0.260
FMGET9 22/12/2016 Call 2.610 0.900 0.900 0.000   110 0.900
FMGES9 22/12/2016 Put 2.610 0.260 0.260 0.000   80 0.260
FMGEU9 22/12/2016 Call 2.700 0.840 0.840 0.000   0 0.840
FMGEV9 22/12/2016 Put 2.700 0.295 0.295 0.000   500 0.295
FMGEX9 22/12/2016 Call 2.710 0.835 0.835 0.000   200 0.835
FMGEW9 22/12/2016 Put 2.710 0.295 0.295 0.000   745 0.295
FMGV78 22/12/2016 Call 2.800 0.780 0.780 0.000   495 0.780
FMGV88 22/12/2016 Put 2.800 0.335 0.335 0.000   300 0.335
FMGXT8 22/12/2016 Call 2.810 0.770 0.770 0.000   0 0.770
FMGXS8 22/12/2016 Put 2.810 0.335 0.335 0.000   0 0.335
FMGEY9 22/12/2016 Call 2.900 0.720 0.720 0.000   450 0.720
FMGEZ9 22/12/2016 Put 2.900 0.375 0.375 0.000   150 0.375
FMGF29 22/12/2016 Call 2.910 0.715 0.715 0.000   0 0.715
FMGF19 22/12/2016 Put 2.910 0.380 0.380 0.000   230 0.380
FMGT58 22/12/2016 Call 3.000 0.660 0.660 0.000   1,042 0.660
FMGT68 22/12/2016 Put 3.000 0.420 0.420 0.000   938 0.420
FMGF39 22/12/2016 Call 3.010 0.655 0.655 0.000   450 0.655
FMGF49 22/12/2016 Put 3.010 0.425 0.425 0.000   1,700 0.425
FMGML9 22/12/2016 Call 3.100 0.610 0.610 0.000   20 0.610
FMGMM9 22/12/2016 Put 3.100 0.470 0.470 0.000   40 0.470
FMGG78 22/12/2016 Call 3.200 0.555 0.555 0.000   20,770 0.555
FMGG88 22/12/2016 Put 3.200 0.515 0.515 0.000   700 0.515
FMGXZ8 22/12/2016 Call 3.210 0.550 0.550 0.000   263 0.550
FMGY18 22/12/2016 Put 3.210 0.520 0.520 0.465 20 130 0.520
FMGS19 22/12/2016 Call 3.300 0.510 0.510 0.000   436 0.510
FMGSA9 22/12/2016 Put 3.300 0.570 0.570 0.000   140 0.570
FMGG98 22/12/2016 Call 3.400 0.465 0.465 0.000   400 0.465
FMGGK8 22/12/2016 Put 3.400 0.625 0.625 0.000   100 0.625
FMGRU9 22/12/2016 Call 3.500 0.420 0.420 0.000   15 0.420
FMGRV9 22/12/2016 Put 3.500 0.680 0.680 0.000   200 0.680
FMGBU8 22/12/2016 Call 3.600 0.380 0.380 0.000   3,000 0.380
FMGCH8 22/12/2016 Put 3.600 0.740 0.740 0.000   0 0.740
FMGIG9 22/12/2016 Call 3.610 0.375 0.375 0.000   100 0.375
FMGIF9 22/12/2016 Put 3.610 0.745 0.745 0.000   50 0.745
FMGRW9 22/12/2016 Call 3.700 0.345 0.345 0.360 90 15,499 0.345
FMGRZ9 22/12/2016 Put 3.700 0.805 0.805 0.000   100 0.805
FMGZQ7 22/12/2016 Call 3.800 0.310 0.310 0.000   0 0.310
FMGZR7 22/12/2016 Put 3.800 0.870 0.870 0.000   1,000 0.870
FMGIY9 22/12/2016 Call 3.810 0.310 0.310 0.000   120 0.310
FMGIX9 22/12/2016 Put 3.810 0.870 0.870 0.000   310 0.870
FMGK39 22/12/2016 Call 3.900 0.280 0.280 0.000   0 0.280
FMGK49 22/12/2016 Put 3.900 0.935 0.935 0.000   0 0.935
FMGK29 22/12/2016 Call 3.910 0.280 0.280 0.000   4,000 0.280
FMGK19 22/12/2016 Put 3.910 0.935 0.935 0.000   249 0.935
FMGTP7 22/12/2016 Call 4.000 0.255 0.255 0.000   7,800 0.255
FMGTQ7 22/12/2016 Put 4.000 1.005 1.005 0.000   1,120 1.005
FMGTC9 22/12/2016 Call 4.010 0.250 0.250 0.000   0 0.250
FMGTD9 22/12/2016 Put 4.010 1.005 1.005 0.000   830 1.005
FMGXB9 22/12/2016 Call 4.100 0.230 0.230 0.000   0 0.230
FMGXC9 22/12/2016 Put 4.100 1.080 1.080 0.000   0 1.080
FMGKD7 22/12/2016 Call 4.200 0.205 0.205 0.000   100 0.205
FMGKE7 22/12/2016 Put 4.200 1.155 1.155 0.000   366 1.155
FMGTF9 22/12/2016 Call 4.210 0.200 0.200 0.000   450 0.200
FMGTE9 22/12/2016 Put 4.210 1.155 1.155 0.000   1,657 1.155
FMGXU9 22/12/2016 Call 4.300 0.185 0.185 0.000   0 0.185
FMGXV9 22/12/2016 Put 4.300 1.235 1.235 0.000   0 1.235
FMGJQ7 22/12/2016 Call 4.400 0.165 0.165 0.210 645 1,970 0.165
FMGJR7 22/12/2016 Put 4.400 1.315 1.315 0.000   180 1.315
FMGJB7 22/12/2016 Call 4.600 0.130 0.130 0.000   0 0.130
FMGJC7 22/12/2016 Put 4.600 1.485 1.485 0.000   42 1.485
FMGJF7 22/12/2016 Call 4.800 0.105 0.105 0.000   0 0.105
FMGJG7 22/12/2016 Put 4.800 1.660 1.660 0.000   14 1.660
FMGJD7 22/12/2016 Call 5.000 0.085 0.085 0.000   101 0.085
FMGJE7 22/12/2016 Put 5.000 1.840 1.840 0.000   2,040 1.840
FMGZX9 22/12/2016 Call 5.010 0.085 0.085 0.000   0 0.085
FMGZY9 22/12/2016 Put 5.010 1.835 1.835 0.000   122 1.835
FMGJN7 22/12/2016 Call 5.500 0.050 0.050 0.000   350 0.050
FMGJO7 22/12/2016 Put 5.500 2.310 2.310 0.000   0 2.310
FMGZW9 22/12/2016 Call 5.510 0.050 0.050 0.000   0 0.050
FMGZV9 22/12/2016 Put 5.510 2.300 2.300 0.000   255 2.300
FMGJH7 22/12/2016 Call 6.000 0.030 0.030 0.000   96 0.030
FMGJI7 22/12/2016 Put 6.000 2.795 2.795 0.000   30 2.795
FMGNM9 22/12/2016 Call 6.010 0.030 0.030 0.000   0 0.030
FMGNN9 22/12/2016 Put 6.010 2.780 2.780 0.000   1,870 2.780
FMGJ77 22/12/2016 Call 6.500 0.020 0.020 0.000   0 0.020
FMGJ87 22/12/2016 Put 6.500 3.285 3.285 0.000   0 3.285
FMGJL7 22/12/2016 Call 7.000 0.010 0.010 0.000   0 0.010
FMGJM7 22/12/2016 Put 7.000 3.775 3.775 0.000   0 3.775
FMGJ97 22/12/2016 Call 7.500 0.007 0.007 0.000   0 0.007
FMGJA7 22/12/2016 Put 7.500 4.270 4.270 0.000   300 4.270
FMGJJ7 22/12/2016 Call 8.000 0.004 0.004 0.000   0 0.004
FMGJK7 22/12/2016 Put 8.000 4.765 4.765 0.000   0 4.765
FMGUN9 30/03/2017 Call 0.010 3.250 3.250 0.000   0 3.250
FMGCM9 30/03/2017 Call 1.000 2.280 2.280 0.000   0 2.280
FMGCN9 30/03/2017 Put 1.000 0.010 0.010 0.000   0 0.010
FMGBF9 30/03/2017 Call 1.100 2.185 2.185 0.000   0 2.185
FMGBG9 30/03/2017 Put 1.100 0.020 0.020 0.000   0 0.020
FMGYZ8 30/03/2017 Call 1.200 2.090 2.090 0.000   0 2.090
FMGZ18 30/03/2017 Put 1.200 0.025 0.025 0.000   0 0.025
FMGM38 30/03/2017 Call 1.300 1.995 1.995 0.000   0 1.995
FMGM48 30/03/2017 Put 1.300 0.040 0.040 0.000   100 0.040
FMGLO8 30/03/2017 Call 1.400 1.900 1.900 0.000   0 1.900
FMGLP8 30/03/2017 Put 1.400 0.050 0.050 0.000   0 0.050
FMGL88 30/03/2017 Call 1.500 1.810 1.810 0.000   0 1.810
FMGL98 30/03/2017 Put 1.500 0.065 0.065 0.000   0 0.065
FMGLE8 30/03/2017 Call 1.600 1.720 1.720 0.000   0 1.720
FMGLF8 30/03/2017 Put 1.600 0.080 0.080 0.000   0 0.080
FMGLM8 30/03/2017 Call 1.700 1.635 1.635 0.000   0 1.635
FMGLN8 30/03/2017 Put 1.700 0.100 0.100 0.000   0 0.100
FMGLG8 30/03/2017 Call 1.800 1.550 1.550 0.000   0 1.550
FMGLH8 30/03/2017 Put 1.800 0.120 0.120 0.000   400 0.120
FMGL48 30/03/2017 Call 1.900 1.470 1.470 0.000   0 1.470
FMGL78 30/03/2017 Put 1.900 0.140 0.140 0.000   0 0.140
FMGUL9 30/03/2017 Call 1.950 1.430 1.430 0.000   0 1.430
FMGUM9 30/03/2017 Put 1.950 0.155 0.155 0.000   0 0.155
FMGLC8 30/03/2017 Call 2.000 1.390 1.390 0.000   0 1.390
FMGLD8 30/03/2017 Put 2.000 0.165 0.165 0.000   0 0.165
FMGU79 30/03/2017 Call 2.100 1.315 1.315 0.000   0 1.315
FMGU89 30/03/2017 Put 2.100 0.190 0.190 0.000   0 0.190
FMGLI8 30/03/2017 Call 2.200 1.240 1.240 0.000   0 1.240
FMGLJ8 30/03/2017 Put 2.200 0.220 0.220 0.000   0 0.220
FMGUD9 30/03/2017 Call 2.300 1.170 1.170 0.000   0 1.170
FMGUE9 30/03/2017 Put 2.300 0.245 0.245 0.000   0 0.245
FMGLK8 30/03/2017 Call 2.400 1.100 1.100 0.000   0 1.100
FMGLL8 30/03/2017 Put 2.400 0.280 0.280 0.000   0 0.280
FMGU99 30/03/2017 Call 2.500 1.035 1.035 0.000   0 1.035
FMGUA9 30/03/2017 Put 2.500 0.315 0.315 0.000   0 0.315
FMGMD8 30/03/2017 Call 2.600 0.975 0.975 0.000   0 0.975
FMGME8 30/03/2017 Put 2.600 0.350 0.350 0.000   100 0.350
FMGUF9 30/03/2017 Call 2.700 0.915 0.915 0.000   0 0.915
FMGUG9 30/03/2017 Put 2.700 0.390 0.390 0.000   0 0.390
FMGMR8 30/03/2017 Call 2.800 0.860 0.860 0.000   0 0.860
FMGMS8 30/03/2017 Put 2.800 0.435 0.435 0.000   0 0.435
FMGUJ9 30/03/2017 Call 2.900 0.800 0.800 0.000   53 0.800
FMGUK9 30/03/2017 Put 2.900 0.475 0.475 0.000   0 0.475
FMGMT8 30/03/2017 Call 3.000 0.750 0.750 0.000   37 0.750
FMGMU8 30/03/2017 Put 3.000 0.525 0.525 0.000   6,000 0.525
FMGUB9 30/03/2017 Call 3.100 0.700 0.700 0.000   0 0.700
FMGUC9 30/03/2017 Put 3.100 0.575 0.575 0.000   0 0.575
FMGP78 30/03/2017 Call 3.200 0.645 0.645 0.000   0 0.645
FMGP88 30/03/2017 Put 3.200 0.625 0.625 0.000   60 0.625
FMGUH9 30/03/2017 Call 3.300 0.600 0.600 0.000   0 0.600
FMGUI9 30/03/2017 Put 3.300 0.680 0.680 0.000   0 0.680
FMGPV8 30/03/2017 Call 3.400 0.555 0.555 0.000   0 0.555
FMGPW8 30/03/2017 Put 3.400 0.735 0.735 0.000   0 0.735
FMGV39 30/03/2017 Call 3.500 0.515 0.515 0.000   69 0.515
FMGV49 30/03/2017 Put 3.500 0.790 0.790 0.000   0 0.790
FMGSB9 30/03/2017 Call 3.600 0.475 0.475 0.000   0 0.475
FMGSG9 30/03/2017 Put 3.600 0.850 0.850 0.000   0 0.850
FMGV59 30/03/2017 Call 3.700 0.440 0.440 0.000   0 0.440
FMGV69 30/03/2017 Put 3.700 0.910 0.910 0.000   0 0.910
FMGSH9 30/03/2017 Call 3.800 0.410 0.410 0.000   0 0.410
FMGSI9 30/03/2017 Put 3.800 0.975 0.975 0.000   400 0.975
FMGVF9 30/03/2017 Call 3.900 0.375 0.375 0.000   0 0.375
FMGVG9 30/03/2017 Put 3.900 1.040 1.040 0.000   0 1.040
FMGWE9 30/03/2017 Call 4.000 0.350 0.350 0.000   0 0.350
FMGWF9 30/03/2017 Put 4.000 1.115 1.115 0.000   0 1.115
FMGXD9 30/03/2017 Call 4.100 0.325 0.325 0.000   0 0.325
FMGXF9 30/03/2017 Put 4.100 1.190 1.190 0.000   0 1.190
FMGXG9 30/03/2017 Call 4.200 0.295 0.295 0.000   0 0.295
FMGXH9 30/03/2017 Put 4.200 1.265 1.265 0.000   0 1.265
FMGXW9 30/03/2017 Call 4.300 0.270 0.270 0.000   0 0.270
FMGXY9 30/03/2017 Put 4.300 1.340 1.340 0.000   0 1.340
FMGI97 29/06/2017 Call 0.010 3.260 3.260 0.000   0 3.260
FMGCO9 29/06/2017 Call 1.000 2.280 2.280 0.000   0 2.280
FMGCP9 29/06/2017 Put 1.000 0.020 0.020 0.000   0 0.020
FMGBH9 29/06/2017 Call 1.100 2.185 2.185 0.000   0 2.185
FMGBI9 29/06/2017 Put 1.100 0.030 0.030 0.000   0 0.030
FMGB97 29/06/2017 Call 1.200 2.095 2.095 0.000   0 2.095
FMGBF7 29/06/2017 Put 1.200 0.045 0.045 0.000   660 0.045
FMGBH7 29/06/2017 Call 1.300 2.005 2.005 0.000   0 2.005
FMGBG7 29/06/2017 Put 1.300 0.060 0.060 0.000   0 0.060
FMGLC7 29/06/2017 Call 1.400 1.915 1.915 0.000   0 1.915
FMGLD7 29/06/2017 Put 1.400 0.075 0.075 0.000   0 0.075
FMGG87 29/06/2017 Call 1.500 1.825 1.825 0.000   0 1.825
FMGG97 29/06/2017 Put 1.500 0.095 0.095 0.000   0 0.095
FMGX79 29/06/2017 Call 1.600 1.740 1.740 0.000   0 1.740
FMGX89 29/06/2017 Put 1.600 0.110 0.110 0.000   0 0.110
FMGT79 29/06/2017 Call 1.700 1.660 1.660 0.000   0 1.660
FMGT89 29/06/2017 Put 1.700 0.135 0.135 0.000   0 0.135
FMGPR9 29/06/2017 Call 1.800 1.580 1.580 0.000   0 1.580
FMGPS9 29/06/2017 Put 1.800 0.160 0.160 0.000   125 0.160
FMGLJ9 29/06/2017 Call 1.900 1.505 1.505 0.000   0 1.505
FMGLK9 29/06/2017 Put 1.900 0.180 0.180 0.000   0 0.180
FMGKG9 29/06/2017 Call 2.000 1.430 1.430 0.000   10 1.430
FMGKH9 29/06/2017 Put 2.000 0.210 0.210 0.000   0 0.210
FMGEL9 29/06/2017 Call 2.200 1.290 1.290 0.000   13 1.290
FMGEM9 29/06/2017 Put 2.200 0.270 0.270 0.000   10 0.270
FMGY98 29/06/2017 Call 2.400 1.155 1.155 0.000   0 1.155
FMGYA8 29/06/2017 Put 2.400 0.340 0.340 0.000   0 0.340
FMGX88 29/06/2017 Call 2.600 1.030 1.030 0.000   0 1.030
FMGX98 29/06/2017 Put 2.600 0.415 0.415 0.000   0 0.415
FMGIF7 29/06/2017 Call 2.700            
FMGIG7 29/06/2017 Put 2.700            
FMGV98 29/06/2017 Call 2.800 0.920 0.920 0.000   0 0.920
FMGVA8 29/06/2017 Put 2.800 0.500 0.500 0.000   90 0.500
FMGFJ7 29/06/2017 Call 2.900 0.865 0.865 0.000   0 0.865
FMGFK7 29/06/2017 Put 2.900 0.545 0.545 0.000   0 0.545
FMGT78 29/06/2017 Call 3.000 0.815 0.815 0.000   68 0.815
FMGT88 29/06/2017 Put 3.000 0.595 0.595 0.000   20 0.595
FMGFL7 29/06/2017 Call 3.100 0.765 0.765 0.000   0 0.765
FMGFM7 29/06/2017 Put 3.100 0.645 0.645 0.000   0 0.645
FMGRZ8 29/06/2017 Call 3.200 0.715 0.715 0.000   120 0.715
FMGS18 29/06/2017 Put 3.200 0.700 0.700 0.000   0 0.700
FMGFH7 29/06/2017 Call 3.300 0.670 0.670 0.000   0 0.670
FMGFI7 29/06/2017 Put 3.300 0.755 0.755 0.000   0 0.755
FMGLA8 29/06/2017 Call 3.400 0.630 0.630 0.000   0 0.630
FMGLB8 29/06/2017 Put 3.400 0.815 0.815 0.000   0 0.815
FMGFN7 29/06/2017 Call 3.500 0.590 0.590 0.000   0 0.590
FMGFO7 29/06/2017 Put 3.500 0.875 0.875 0.000   0 0.875
FMGJW8 29/06/2017 Call 3.600 0.550 0.550 0.000   0 0.550
FMGJX8 29/06/2017 Put 3.600 0.935 0.935 0.000   0 0.935
FMGFP7 29/06/2017 Call 3.700 0.520 0.520 0.000   0 0.520
FMGFQ7 29/06/2017 Put 3.700 0.995 0.995 0.000   0 0.995
FMGJU8 29/06/2017 Call 3.800 0.485 0.485 0.000   0 0.485
FMGJV8 29/06/2017 Put 3.800 1.060 1.060 0.000   0 1.060
FMGFF7 29/06/2017 Call 3.900 0.455 0.455 0.000   0 0.455
FMGFG7 29/06/2017 Put 3.900 1.125 1.125 0.000   0 1.125
FMGK58 29/06/2017 Call 4.000 0.425 0.425 0.000   0 0.425
FMGK68 29/06/2017 Put 4.000 1.190 1.190 0.000   440 1.190
FMGF87 29/06/2017 Call 4.100 0.400 0.400 0.000   0 0.400
FMGF97 29/06/2017 Put 4.100 1.260 1.260 0.000   0 1.260
FMGK18 29/06/2017 Call 4.200 0.375 0.375 0.000   0 0.375
FMGK28 29/06/2017 Put 4.200 1.335 1.335 0.000   0 1.335
FMGJY8 29/06/2017 Call 4.400 0.325 0.325 0.000   0 0.325
FMGJZ8 29/06/2017 Put 4.400 1.480 1.480 0.000   0 1.480
FMGK38 29/06/2017 Call 4.600 0.285 0.285 0.000   0 0.285
FMGK48 29/06/2017 Put 4.600 1.635 1.635 0.000   0 1.635
FMGK78 29/06/2017 Call 4.800 0.245 0.245 0.000   0 0.245
FMGK88 29/06/2017 Put 4.800 1.795 1.795 0.000   0 1.795
FMGK98 29/06/2017 Call 5.000 0.215 0.215 0.000   75 0.215
FMGKA8 29/06/2017 Put 5.000 1.960 1.960 0.000   0 1.960
FMGJS8 29/06/2017 Call 5.500 0.155 0.155 0.000   0 0.155
FMGJT8 29/06/2017 Put 5.500 2.395 2.395 0.000   1,632 2.395
FMGKD8 29/06/2017 Call 6.000 0.110 0.110 0.000   60 0.110
FMGKE8 29/06/2017 Put 6.000 2.850 2.850 0.000   837 2.850
FMGMP8 29/06/2017 Call 6.500 0.080 0.080 0.000   0 0.080
FMGMQ8 29/06/2017 Put 6.500 3.320 3.320 0.000   0 3.320
FMGN28 29/06/2017 Call 7.000 0.060 0.060 0.000   0 0.060
FMGN38 29/06/2017 Put 7.000 3.800 3.800 0.000   0 3.800
FMGIH7 28/09/2017 Call 2.400            
FMGII7 28/09/2017 Put 2.400            
FMGIJ7 28/09/2017 Call 2.600            
FMGIK7 28/09/2017 Put 2.600            
FMGFR7 28/09/2017 Call 2.800 0.970 0.970 0.000   0 0.970
FMGFS7 28/09/2017 Put 2.800 0.555 0.555 0.000   0 0.555
FMGG47 28/09/2017 Call 3.000 0.880 0.880 0.000   0 0.880
FMGG57 28/09/2017 Put 3.000 0.665 0.665 0.000   0 0.665
FMGFZ7 28/09/2017 Call 3.200 0.800 0.800 0.000   0 0.800
FMGG17 28/09/2017 Put 3.200 0.780 0.780 0.000   0 0.780
FMGFV7 28/09/2017 Call 3.400 0.730 0.730 0.000   0 0.730
FMGFW7 28/09/2017 Put 3.400 0.905 0.905 0.000   0 0.905
FMGFT7 28/09/2017 Call 3.600 0.660 0.660 0.000   0 0.660
FMGFU7 28/09/2017 Put 3.600 1.035 1.035 0.000   0 1.035
FMGFX7 28/09/2017 Call 3.800 0.600 0.600 0.000   0 0.600
FMGFY7 28/09/2017 Put 3.800 1.175 1.175 0.000   0 1.175
FMGGO7 28/09/2017 Call 4.000 0.545 0.545 0.000   0 0.545
FMGGP7 28/09/2017 Put 4.000 1.315 1.315 0.000   0 1.315
FMGGM7 28/09/2017 Call 4.200 0.500 0.500 0.000   0 0.500
FMGGN7 28/09/2017 Put 4.200 1.465 1.465 0.000   0 1.465
FMGG27 28/09/2017 Call 4.400 0.455 0.455 0.000   0 0.455
FMGG37 28/09/2017 Put 4.400 1.615 1.615 0.000   0 1.615
FMGCQ9 21/12/2017 Call 1.000 2.280 2.280 0.000   0 2.280
FMGCR9 21/12/2017 Put 1.000 0.050 0.050 0.000   0 0.050
FMGBJ9 21/12/2017 Call 1.100 2.190 2.190 0.000   0 2.190
FMGBK9 21/12/2017 Put 1.100 0.065 0.065 0.000   0 0.065
FMGBI7 21/12/2017 Call 1.200 2.105 2.105 0.000   0 2.105
FMGBJ7 21/12/2017 Put 1.200 0.085 0.085 0.000   0 0.085
FMGBL7 21/12/2017 Call 1.300 2.020 2.020 0.000   0 2.020
FMGBK7 21/12/2017 Put 1.300 0.110 0.110 0.000   0 0.110
FMGLE7 21/12/2017 Call 1.400 1.940 1.940 0.000   0 1.940
FMGLF7 21/12/2017 Put 1.400 0.130 0.130 0.000   0 0.130
FMGGK7 21/12/2017 Call 1.500 1.860 1.860 0.000   0 1.860
FMGGL7 21/12/2017 Put 1.500 0.160 0.160 0.000   0 0.160
FMGX99 21/12/2017 Call 1.600 1.785 1.785 0.000   0 1.785
FMGXA9 21/12/2017 Put 1.600 0.185 0.185 0.000   0 0.185
FMGT99 21/12/2017 Call 1.700 1.710 1.710 0.000   0 1.710
FMGTA9 21/12/2017 Put 1.700 0.215 0.215 0.000   1,350 0.215
FMGSY9 21/12/2017 Call 1.800 1.640 1.640 0.000   0 1.640
FMGSZ9 21/12/2017 Put 1.800 0.250 0.250 0.000   0 0.250
FMGRK9 21/12/2017 Call 1.900 1.575 1.575 0.000   0 1.575
FMGRL9 21/12/2017 Put 1.900 0.280 0.280 0.000   0 0.280
FMGRG9 21/12/2017 Call 2.000 1.505 1.505 0.000   12 1.505
FMGRH9 21/12/2017 Put 2.000 0.310 0.310 0.000   120 0.310
FMGR59 21/12/2017 Call 2.200 1.380 1.380 0.000   16 1.380
FMGR69 21/12/2017 Put 2.200 0.385 0.385 0.000   0 0.385
FMGR79 21/12/2017 Call 2.400 1.255 1.255 0.000   26 1.255
FMGR89 21/12/2017 Put 2.400 0.460 0.460 0.000   0 0.460
FMGR99 21/12/2017 Call 2.600 1.145 1.145 0.000   37 1.145
FMGRF9 21/12/2017 Put 2.600 0.550 0.550 0.000   0 0.550
FMGRI9 21/12/2017 Call 2.800 1.040 1.040 0.000   0 1.040
FMGRJ9 21/12/2017 Put 2.800 0.640 0.640 0.000   156 0.640
FMGRO9 21/12/2017 Call 3.000 0.940 0.940 0.000   3,350 0.940
FMGRP9 21/12/2017 Put 3.000 0.745 0.745 0.000   0 0.745
FMGRQ9 21/12/2017 Call 3.200 0.850 0.850 0.000   0 0.850
FMGRR9 21/12/2017 Put 3.200 0.855 0.855 0.000   0 0.855
FMGRM9 21/12/2017 Call 3.400 0.770 0.770 0.000   150 0.770
FMGRN9 21/12/2017 Put 3.400 0.975 0.975 0.000   72 0.975
FMGRX9 21/12/2017 Call 3.600 0.690 0.690 0.000   3,150 0.690
FMGRY9 21/12/2017 Put 3.600 1.100 1.100 0.000   0 1.100
FMGSJ9 21/12/2017 Call 3.800 0.625 0.625 0.000   0 0.625
FMGSK9 21/12/2017 Put 3.800 1.230 1.230 0.000   0 1.230
FMGVH9 21/12/2017 Call 4.000 0.565 0.565 0.000   0 0.565
FMGVI9 21/12/2017 Put 4.000 1.365 1.365 0.000   4,600 1.365
FMGWG9 21/12/2017 Call 4.200 0.510 0.510 0.000   0 0.510
FMGWH9 21/12/2017 Put 4.200 1.495 1.495 0.000   0 1.495
FMGXZ9 21/12/2017 Call 4.400 0.460 0.460 0.000   0 0.460
FMGY19 21/12/2017 Put 4.400 1.635 1.635 0.000   0 1.635
FMGS39 21/12/2017 Call 4.600 0.410 0.410 0.000   0 0.410
FMGS29 21/12/2017 Put 4.600 1.775 1.775 0.000   0 1.775
FMGS49 21/12/2017 Call 5.000 0.330 0.330 0.000   0 0.330
FMGS59 21/12/2017 Put 5.000 2.080 2.080 0.000   53 2.080
FMGS79 21/12/2017 Call 5.500 0.245 0.245 0.000   0 0.245
FMGS69 21/12/2017 Put 5.500 2.480 2.480 0.000   0 2.480
FMGS89 21/12/2017 Call 6.000 0.190 0.190 0.000   396 0.190
FMGS99 21/12/2017 Put 6.000 2.905 2.905 0.000   4,600 2.905
FMGCS9 28/06/2018 Call 1.000 2.280 2.280 0.000   0 2.280
FMGCT9 28/06/2018 Put 1.000 0.085 0.085 0.000   0 0.085
FMGBL9 28/06/2018 Call 1.100 2.195 2.195 0.000   0 2.195
FMGBM9 28/06/2018 Put 1.100 0.110 0.110 0.000   0 0.110
FMGYH7 28/06/2018 Call 1.200 2.115 2.115 0.000   0 2.115
FMGYI7 28/06/2018 Put 1.200 0.135 0.135 0.000   0 0.135
FMGXR7 28/06/2018 Call 1.300 2.035 2.035 0.000   0 2.035
FMGXS7 28/06/2018 Put 1.300 0.165 0.165 0.000   0 0.165
FMGWJ7 28/06/2018 Call 1.400 1.965 1.965 0.000   0 1.965
FMGWK7 28/06/2018 Put 1.400 0.195 0.195 0.000   0 0.195
FMGW37 28/06/2018 Call 1.500 1.895 1.895 0.000   0 1.895
FMGW47 28/06/2018 Put 1.500 0.225 0.225 0.000   400 0.225
FMGVU7 28/06/2018 Call 1.600 1.825 1.825 0.000   0 1.825
FMGVV7 28/06/2018 Put 1.600 0.260 0.260 0.000   0 0.260
FMGUS7 28/06/2018 Call 1.700 1.760 1.760 0.000   2 1.760
FMGUT7 28/06/2018 Put 1.700 0.290 0.290 0.000   0 0.290
FMGUG7 28/06/2018 Call 1.800 1.695 1.695 0.000   0 1.695
FMGUH7 28/06/2018 Put 1.800 0.325 0.325 0.000   100 0.325
FMGUU7 28/06/2018 Call 1.900 1.625 1.625 0.000   0 1.625
FMGUV7 28/06/2018 Put 1.900 0.360 0.360 0.000   400 0.360
FMGUE7 28/06/2018 Call 2.000 1.565 1.565 0.000   176 1.565
FMGUF7 28/06/2018 Put 2.000 0.400 0.400 0.000   0 0.400
FMGUM7 28/06/2018 Call 2.200 1.445 1.445 0.000   12 1.445
FMGUN7 28/06/2018 Put 2.200 0.475 0.475 0.000   0 0.475
FMGUQ7 28/06/2018 Call 2.400 1.335 1.335 0.000   24 1.335
FMGUR7 28/06/2018 Put 2.400 0.565 0.565 0.000   0 0.565
FMGUO7 28/06/2018 Call 2.600 1.230 1.230 0.000   0 1.230
FMGUP7 28/06/2018 Put 2.600 0.655 0.655 0.000   0 0.655
FMGUK7 28/06/2018 Call 2.800 1.130 1.130 0.000   0 1.130
FMGUL7 28/06/2018 Put 2.800 0.755 0.755 0.000   0 0.755
FMGUI7 28/06/2018 Call 3.000 1.040 1.040 0.000   0 1.040
FMGUJ7 28/06/2018 Put 3.000 0.860 0.860 0.000   161 0.860
FMGP98 28/06/2018 Call 3.200 0.950 0.950 0.000   0 0.950
FMGPK8 28/06/2018 Put 3.200 0.970 0.970 0.000   0 0.970
FMGPX8 28/06/2018 Call 3.400 0.870 0.870 0.000   0 0.870
FMGPY8 28/06/2018 Put 3.400 1.090 1.090 0.000   0 1.090
FMGSN9 28/06/2018 Call 3.600 0.795 0.795 0.000   0 0.795
FMGSO9 28/06/2018 Put 3.600 1.210 1.210 0.000   0 1.210
FMGSL9 28/06/2018 Call 3.800 0.735 0.735 0.000   0 0.735
FMGSM9 28/06/2018 Put 3.800 1.335 1.335 0.000   0 1.335
FMGVJ9 28/06/2018 Call 4.000 0.680 0.680 0.000   0 0.680
FMGVK9 28/06/2018 Put 4.000 1.465 1.465 0.000   0 1.465
FMGWI9 28/06/2018 Call 4.200 0.620 0.620 0.000   0 0.620
FMGWJ9 28/06/2018 Put 4.200 1.595 1.595 0.000   0 1.595
FMGY29 28/06/2018 Call 4.400 0.575 0.575 0.000   0 0.575
FMGY39 28/06/2018 Put 4.400 1.735 1.735 0.000   0 1.735
FMGCU9 20/12/2018 Call 1.000 2.275 2.275 0.000   0 2.275
FMGCV9 20/12/2018 Put 1.000 0.130 0.130 0.000   119 0.130
FMGBO9 20/12/2018 Call 1.100 2.185 2.185 0.000   0 2.185
FMGBP9 20/12/2018 Put 1.100 0.165 0.165 0.000   0 0.165
FMGZ28 20/12/2018 Call 1.200 2.095 2.095 0.000   0 2.095
FMGZ38 20/12/2018 Put 1.200 0.195 0.195 0.000   0 0.195
FMGXD8 20/12/2018 Call 1.300 2.015 2.015 0.000   0 2.015
FMGXF8 20/12/2018 Put 1.300 0.230 0.230 0.000   0 0.230
FMGVQ8 20/12/2018 Call 1.400 1.940 1.940 0.000   0 1.940
FMGVR8 20/12/2018 Put 1.400 0.265 0.265 0.000   0 0.265
FMGW98 20/12/2018 Call 1.500 1.865 1.865 0.000   0 1.865
FMGWA8 20/12/2018 Put 1.500 0.300 0.300 0.000   0 0.300
FMGVU8 20/12/2018 Call 1.600 1.795 1.795 0.000   0 1.795
FMGVV8 20/12/2018 Put 1.600 0.335 0.335 0.000   0 0.335
FMGW58 20/12/2018 Call 1.700 1.730 1.730 0.000   0 1.730
FMGW68 20/12/2018 Put 1.700 0.375 0.375 0.000   0 0.375
FMGVS8 20/12/2018 Call 1.800 1.670 1.670 0.000   0 1.670
FMGVT8 20/12/2018 Put 1.800 0.415 0.415 0.000   0 0.415
FMGW78 20/12/2018 Call 1.900 1.605 1.605 0.000   14 1.605
FMGW88 20/12/2018 Put 1.900 0.455 0.455 0.000   0 0.455
FMGVW8 20/12/2018 Call 2.000 1.550 1.550 0.000   13 1.550
FMGVX8 20/12/2018 Put 2.000 0.495 0.495 0.000   0 0.495
FMGVY8 20/12/2018 Call 2.200 1.440 1.440 0.000   13 1.440
FMGW48 20/12/2018 Put 2.200 0.585 0.585 0.000   0 0.585
FMGVO8 20/12/2018 Call 2.400 1.335 1.335 0.000   25 1.335
FMGVP8 20/12/2018 Put 2.400 0.680 0.680 0.000   0 0.680
FMGXM8 20/12/2018 Call 2.600 1.240 1.240 0.000   23 1.240
FMGXN8 20/12/2018 Put 2.600 0.775 0.775 0.000   0 0.775
FMGJO9 20/12/2018 Call 2.800 1.150 1.150 0.000   23 1.150
FMGJP9 20/12/2018 Put 2.800 0.885 0.885 0.000   0 0.885
FMGKL9 20/12/2018 Call 3.000 1.065 1.065 0.000   0 1.065
FMGKM9 20/12/2018 Put 3.000 0.990 0.990 0.000   0 0.990
FMGFL9 20/12/2018 Call 3.200 0.985 0.985 0.000   10 0.985
FMGFK9 20/12/2018 Put 3.200 1.100 1.100 0.000   0 1.100
FMGI29 20/12/2018 Call 3.400 0.910 0.910 0.000   0 0.910
FMGI39 20/12/2018 Put 3.400 1.220 1.220 0.000   0 1.220
FMGI19 20/12/2018 Call 3.600 0.840 0.840 0.000   0 0.840
FMGGZ9 20/12/2018 Put 3.600 1.340 1.340 0.000   0 1.340
FMGSP9 20/12/2018 Call 3.800 0.780 0.780 0.000   0 0.780
FMGSQ9 20/12/2018 Put 3.800 1.465 1.465 0.000   0 1.465
FMGVL9 20/12/2018 Call 4.000 0.720 0.720 0.000   0 0.720
FMGVM9 20/12/2018 Put 4.000 1.600 1.600 0.000   96 1.600
FMGK69 20/12/2018 Call 4.200 0.665 0.665 0.000   0 0.665
FMGK59 20/12/2018 Put 4.200 1.740 1.740 0.000   420 1.740
FMGK79 20/12/2018 Call 4.400 0.620 0.620 0.000   0 0.620
FMGK89 20/12/2018 Put 4.400 1.875 1.875 0.000   0 1.875
FMGIL7 27/06/2019 Call 2.400            
FMGIM7 27/06/2019 Put 2.400            
FMGIN7 27/06/2019 Call 2.600            
FMGIO7 27/06/2019 Put 2.600            
FMGI57 27/06/2019 Call 2.800 1.285 1.285 0.000   0 1.285
FMGI67 27/06/2019 Put 2.800 0.905 0.905 0.000   0 0.905
FMGGQ7 27/06/2019 Call 3.000 1.215 1.215 0.000   0 1.215
FMGGR7 27/06/2019 Put 3.000 1.025 1.025 0.000   0 1.025
FMGGW7 27/06/2019 Call 3.200 1.150 1.150 0.000   0 1.150
FMGGX7 27/06/2019 Put 3.200 1.155 1.155 0.000   0 1.155
FMGGS7 27/06/2019 Call 3.400 1.095 1.095 0.000   0 1.095
FMGGT7 27/06/2019 Put 3.400 1.290 1.290 0.000   0 1.290
FMGI37 27/06/2019 Call 3.600 1.035 1.035 0.000   0 1.035
FMGI47 27/06/2019 Put 3.600 1.425 1.425 0.000   0 1.425
FMGGY7 27/06/2019 Call 3.800 0.985 0.985 0.000   0 0.985
FMGGZ7 27/06/2019 Put 3.800 1.560 1.560 0.000   0 1.560
FMGI17 27/06/2019 Call 4.000 0.940 0.940 0.000   0 0.940
FMGI27 27/06/2019 Put 4.000 1.710 1.710 0.000   0 1.710
FMGGU7 27/06/2019 Call 4.200 0.895 0.895 0.000   0 0.895
FMGGV7 27/06/2019 Put 4.200 1.855 1.855 0.000   0 1.855
FMGI77 27/06/2019 Call 4.400 0.850 0.850 0.000   0 0.850
FMGI87 27/06/2019 Put 4.400 2.005 2.005 0.000   0 2.005

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.