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 3.450 Up 0.010 3.440 3.460 3.460 3.500 3.430 15,203,252 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGRG8 27/11/2014 Call 0.010 3.430 3.430 0.000   50 3.435
FMGXN8 27/11/2014 Call 2.600 0.855 0.855 0.000   0 0.865
FMGXO8 27/11/2014 Put 2.600 0.010 0.030 0.000   0 0.020
FMGWL8 27/11/2014 Call 2.700 0.765 0.765 0.000   0 0.775
FMGWM8 27/11/2014 Put 2.700 0.015 0.035 0.000   1,200 0.030
FMGW78 27/11/2014 Call 2.800 0.670 0.670 0.000   0 0.685
FMGW88 27/11/2014 Put 2.800 0.025 0.045 0.000   700 0.035
FMGUI8 27/11/2014 Call 2.900 0.585 0.585 0.000   0 0.595
FMGUJ8 27/11/2014 Put 2.900 0.035 0.055 0.000   2,190 0.050
FMGUK8 27/11/2014 Call 3.000 0.465 0.560 0.000   0 0.510
FMGUL8 27/11/2014 Put 3.000 0.045 0.065 0.060 130 5,083 0.065
FMGXF8 27/11/2014 Call 3.010 0.450 0.550 0.000   0 0.500
FMGXG8 27/11/2014 Put 3.010 0.050 0.070 0.000   950 0.065
FMGTF8 27/11/2014 Call 3.100 0.375 0.475 0.000   201 0.430
FMGTG8 27/11/2014 Put 3.100 0.065 0.080 0.000   7,739 0.080
FMGI68 27/11/2014 Call 3.200 0.315 0.390 0.000   0 0.350
FMGI78 27/11/2014 Put 3.200 0.085 0.105 0.000 600 10,272 0.105
FMGYV8 27/11/2014 Call 3.210 0.305 0.385 0.000   0 0.345
FMGYW8 27/11/2014 Put 3.210 0.090 0.105 0.000   1,120 0.110
FMGI48 27/11/2014 Call 3.300 0.240 0.315 0.000   20 0.285
FMGI58 27/11/2014 Put 3.300 0.115 0.130 0.000   7,072 0.135
FMGYZ8 27/11/2014 Call 3.310 0.235 0.315 0.000   0 0.275
FMGYX8 27/11/2014 Put 3.310 0.115 0.135 0.000   150 0.140
FMGFQ8 27/11/2014 Call 3.400 0.205 0.225 0.200 300 461 0.220
FMGFR8 27/11/2014 Put 3.400 0.150 0.165 0.170 860 7,001 0.175
FMGZ18 27/11/2014 Call 3.410 0.195 0.220 0.000   0 0.215
FMGZ28 27/11/2014 Put 3.410 0.150 0.170 0.000   250 0.175
FMGFS8 27/11/2014 Call 3.500 0.150 0.165 0.170 232 737 0.165
FMGFT8 27/11/2014 Put 3.500 0.190 0.210 0.190 57 5,412 0.220
FMGXI8 27/11/2014 Call 3.510 0.145 0.160 0.170 100 313 0.160
FMGXH8 27/11/2014 Put 3.510 0.200 0.215 0.200 70 1,110 0.220
FMGF58 27/11/2014 Call 3.600 0.105 0.125 0.105 1,050 7,681 0.120
FMGF68 27/11/2014 Put 3.600 0.245 0.270 0.000   3,825 0.275
FMGYC8 27/11/2014 Call 3.610 0.100 0.115 0.100 185 200 0.115
FMGYB8 27/11/2014 Put 3.610 0.250 0.275 0.000   1,200 0.280
FMGE98 27/11/2014 Call 3.700 0.070 0.080 0.075 1,885 5,657 0.085
FMGEF8 27/11/2014 Put 3.700 0.280 0.355 0.000   3,830 0.335
FMGYD8 27/11/2014 Call 3.710 0.065 0.080 0.065 100 155 0.085
FMGYE8 27/11/2014 Put 3.710 0.285 0.365 0.000   0 0.345
FMGDV8 27/11/2014 Call 3.800 0.040 0.060 0.055 140 9,069 0.060
FMGDW8 27/11/2014 Put 3.800 0.355 0.430 0.000   6,231 0.410
FMGYG8 27/11/2014 Call 3.810 0.040 0.055 0.000   400 0.055
FMGYF8 27/11/2014 Put 3.810 0.350 0.450 0.000   2,420 0.415
FMGCW8 27/11/2014 Call 3.900 0.020 0.040 0.000 400 3,226 0.040
FMGCX8 27/11/2014 Put 3.900 0.425 0.520 0.000   2,130 0.490
FMGYH8 27/11/2014 Call 3.910 0.020 0.040 0.035 150 0 0.040
FMGYI8 27/11/2014 Put 3.910 0.490 0.490 0.000   950 0.495
FMGDT8 27/11/2014 Call 4.000 0.010 0.025 0.025 100 3,671 0.030
FMGDU8 27/11/2014 Put 4.000 0.515 0.610 0.000   1,794 0.575
FMGXJ8 27/11/2014 Call 4.010 0.010 0.025 0.000   750 0.025
FMGXK8 27/11/2014 Put 4.010 0.580 0.580 0.000   2,667 0.580
FMGCU8 27/11/2014 Call 4.100 0.006 0.020 0.000   1,774 0.020
FMGCV8 27/11/2014 Put 4.100 0.605 0.705 0.000   3,451 0.665
FMGYK8 27/11/2014 Call 4.110 0.004 0.020 0.000   0 0.020
FMGYJ8 27/11/2014 Put 4.110 0.670 0.670 0.000   1,940 0.670
FMGE28 27/11/2014 Call 4.200 0.010 0.010 0.000   1,450 0.015
FMGE38 27/11/2014 Put 4.200 0.690 0.810 0.000   1,468 0.760
FMGXY8 27/11/2014 Call 4.210 0.009 0.009 0.000   100 0.015
FMGXZ8 27/11/2014 Put 4.210 0.770 0.770 0.000   1,150 0.765
FMGCY8 27/11/2014 Call 4.300 0.007 0.007 0.000   2,664 0.010
FMGCZ8 27/11/2014 Put 4.300 0.790 0.910 0.000   1,556 0.860
FMGZ38 27/11/2014 Call 4.310 0.006 0.006 0.000   0 0.009
FMGZ48 27/11/2014 Put 4.310 0.865 0.865 0.000   960 0.865
FMGDZ8 27/11/2014 Call 4.400 0.005 0.005 0.000   949 0.008
FMGE18 27/11/2014 Put 4.400 0.890 1.010 0.000   610 0.960
FMGKT8 27/11/2014 Call 4.410 0.004 0.004 0.000   400 0.008
FMGKU8 27/11/2014 Put 4.410 0.890 1.010 0.000   2,593 0.960
FMGD18 27/11/2014 Call 4.500 0.003 0.003 0.000   1,609 0.006
FMGD28 27/11/2014 Put 4.500 0.990 1.110 0.000   178 1.060
FMGVB8 27/11/2014 Call 4.510 0.003 0.003 0.000   0 0.006
FMGVC8 27/11/2014 Put 4.510 1.065 1.065 0.000   1,730 1.060
FMGDX8 27/11/2014 Call 4.600 0.002 0.002 0.000   2,620 0.005
FMGDY8 27/11/2014 Put 4.600 1.090 1.210 0.000   2,330 1.160
FMGE48 27/11/2014 Call 4.700 0.001 0.001 0.000   670 0.003
FMGE58 27/11/2014 Put 4.700 1.190 1.310 0.000   154 1.260
FMGSE8 27/11/2014 Call 4.710 0.001 0.001 0.000   0 0.003
FMGSF8 27/11/2014 Put 4.710 1.265 1.265 0.000   383 1.260
FMGDR8 27/11/2014 Call 4.800 0.001 0.001 0.000   443 0.002
FMGDS8 27/11/2014 Put 4.800 1.280 1.420 0.000   60 1.360
FMGSH8 27/11/2014 Call 4.810 0.001 0.001 0.000   120 0.002
FMGSG8 27/11/2014 Put 4.810 1.365 1.365 0.000   3,949 1.360
FMGDL8 27/11/2014 Call 4.900 0.001 0.001 0.000   360 0.002
FMGDM8 27/11/2014 Put 4.900 1.380 1.520 0.000   35 1.460
FMGDP8 27/11/2014 Call 5.000 0.000 0.000 0.000   571 0.001
FMGDQ8 27/11/2014 Put 5.000 1.565 1.565 0.000   0 1.560
FMGDN8 27/11/2014 Call 5.250 0.000 0.000 0.000   829 0.000
FMGDO8 27/11/2014 Put 5.250 1.815 1.815 0.000   0 1.810
FMGE68 27/11/2014 Call 5.500 0.000 0.000 0.000   447 0.000
FMGE78 27/11/2014 Put 5.500 2.065 2.065 0.000   100 2.060
FMGES8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
FMGET8 27/11/2014 Put 5.750 2.315 2.315 0.000   0 2.310
FMGEQ8 27/11/2014 Call 6.000 0.000 0.000 0.000   414 0.000
FMGER8 27/11/2014 Put 6.000 2.565 2.565 0.000   0 2.560
FMGMH8 27/11/2014 Call 6.250 0.000 0.000 0.000   900 0.000
FMGMI8 27/11/2014 Put 6.250 2.815 2.815 0.000   0 2.810
FMGMR8 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
FMGMS8 27/11/2014 Put 6.500 3.065 3.065 0.000   0 3.060
FMGMV8 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
FMGMW8 27/11/2014 Put 6.750 3.315 3.315 0.000   0 3.310
FMGXB8 27/11/2014 Call 6.760 0.000 0.000 0.000   0 0.000
FMGXA8 27/11/2014 Put 6.760 3.315 3.315 0.000   0 3.310
FMGJP7 18/12/2014 Call 0.010 3.435 3.435 0.000   200 3.440
FMGPR7 18/12/2014 Call 2.200 1.255 1.255 0.000   40 1.260
FMGPS7 18/12/2014 Put 2.200 0.010 0.025 0.000   627 0.015
FMGLT7 18/12/2014 Call 2.400 1.070 1.070 0.000   0 1.075
FMGLU7 18/12/2014 Put 2.400 0.020 0.040 0.000   2,695 0.025
FMGK67 18/12/2014 Call 2.600 0.885 0.885 0.000   89 0.895
FMGK77 18/12/2014 Put 2.600 0.035 0.050 0.000   1,769 0.045
FMGWN8 18/12/2014 Call 2.700 0.800 0.800 0.000   0 0.805
FMGWO8 18/12/2014 Put 2.700 0.045 0.060 0.000   962 0.055
FMGFX7 18/12/2014 Call 2.800 0.660 0.790 0.000   90 0.720
FMGFY7 18/12/2014 Put 2.800 0.055 0.070 0.000   11,620 0.070
FMGUM8 18/12/2014 Call 2.900 0.585 0.690 0.000   0 0.635
FMGUN8 18/12/2014 Put 2.900 0.070 0.085 0.000   100 0.085
FMGFV7 18/12/2014 Call 3.000 0.510 0.610 0.000   30 0.555
FMGFW7 18/12/2014 Put 3.000 0.090 0.105 0.000   3,179 0.105
FMGTH8 18/12/2014 Call 3.100 0.430 0.525 0.000   0 0.480
FMGTI8 18/12/2014 Put 3.100 0.110 0.125 0.000   694 0.130
FMGYK9 18/12/2014 Call 3.200 0.380 0.430 0.000   14 0.405
FMGYL9 18/12/2014 Put 3.200 0.135 0.155 0.000   2,437 0.155
FMGCP8 18/12/2014 Call 3.210 0.355 0.430 0.000   120 0.400
FMGCO8 18/12/2014 Put 3.210 0.140 0.155 0.155 100 2,292 0.160
FMGI88 18/12/2014 Call 3.300 0.310 0.360 0.000   885 0.340
FMGI98 18/12/2014 Put 3.300 0.170 0.185 0.000   6,400 0.190
FMGYI9 18/12/2014 Call 3.400 0.270 0.285 0.000 40 80 0.280
FMGYJ9 18/12/2014 Put 3.400 0.205 0.225 0.230 100 4,036 0.230
FMGCQ8 18/12/2014 Call 3.410 0.260 0.280 0.000   0 0.275
FMGCR8 18/12/2014 Put 3.410 0.210 0.225 0.215 70 170 0.235
FMGFU8 18/12/2014 Call 3.500 0.215 0.235 0.000   3,764 0.225
FMGFV8 18/12/2014 Put 3.500 0.250 0.270 0.000   11,900 0.275
FMGNP9 18/12/2014 Call 3.510 0.210 0.225 0.000   229 0.220
FMGNO9 18/12/2014 Put 3.510 0.255 0.275 0.270 50 2,313 0.280
FMGTN9 18/12/2014 Call 3.600 0.165 0.185 0.175 100 1,320 0.180
FMGTO9 18/12/2014 Put 3.600 0.300 0.325 0.000   3,553 0.330
FMGCT8 18/12/2014 Call 3.610 0.160 0.180 0.190 200 300 0.175
FMGCS8 18/12/2014 Put 3.610 0.305 0.330 0.000   518 0.335
FMGBL8 18/12/2014 Call 3.700 0.125 0.135 0.000 40 5,793 0.140
FMGBM8 18/12/2014 Put 3.700 0.345 0.395 0.000   1,549 0.390
FMGS69 18/12/2014 Call 3.800 0.095 0.110 0.000   740 0.105
FMGS79 18/12/2014 Put 3.800 0.390 0.480 0.000   3,520 0.455
FMGRR7 18/12/2014 Call 3.810 0.085 0.105 0.000   200 0.100
FMGRS7 18/12/2014 Put 3.810 0.390 0.485 0.000   3,707 0.460
FMGZI7 18/12/2014 Call 3.900 0.065 0.080 0.065 120 9,975 0.080
FMGZL7 18/12/2014 Put 3.900 0.465 0.555 0.000   1,114 0.525
FMGYU8 18/12/2014 Call 3.910 0.060 0.075 0.000   0 0.075
FMGYT8 18/12/2014 Put 3.910 0.470 0.570 0.000   1,875 0.530
FMGS89 18/12/2014 Call 4.000 0.045 0.060 0.050 42 13,267 0.060
FMGS99 18/12/2014 Put 4.000 0.545 0.640 0.000   10,724 0.605
FMGKI8 18/12/2014 Call 4.010 0.040 0.060 0.000   710 0.055
FMGKH8 18/12/2014 Put 4.010 0.540 0.640 0.000   3,815 0.610
FMGTN7 18/12/2014 Call 4.100 0.030 0.045 0.035 100 8,767 0.045
FMGTO7 18/12/2014 Put 4.100 0.615 0.735 0.000   1,406 0.690
FMGSA9 18/12/2014 Call 4.200 0.020 0.035 0.000   5,360 0.030
FMGSB9 18/12/2014 Put 4.200 0.705 0.825 0.000   9,021 0.780
FMGKJ8 18/12/2014 Call 4.210 0.015 0.030 0.000   530 0.030
FMGKK8 18/12/2014 Put 4.210 0.705 0.825 0.000   7,858 0.780
FMGT77 18/12/2014 Call 4.300 0.015 0.025 0.000   770 0.025
FMGT87 18/12/2014 Put 4.300 0.795 0.915 0.000   630 0.870
FMGS49 18/12/2014 Call 4.400 0.010 0.020 0.000   1,605 0.015
FMGS59 18/12/2014 Put 4.400 0.895 1.015 0.000   2,147 0.965
FMGSF7 18/12/2014 Call 4.410 0.004 0.020 0.000   190 0.015
FMGRT7 18/12/2014 Put 4.410 0.895 1.015 0.000   6,680 0.970
FMGJY7 18/12/2014 Call 4.500 0.010 0.010 0.000   4,189 0.015
FMGJZ7 18/12/2014 Put 4.500 0.990 1.110 0.000   2,182 1.065
FMGVD8 18/12/2014 Call 4.510 0.010 0.010 0.000   0 0.015
FMGVE8 18/12/2014 Put 4.510 1.070 1.070 0.000   200 1.065
FMGS29 18/12/2014 Call 4.600 0.007 0.007 0.000   2,169 0.010
FMGS39 18/12/2014 Put 4.600 1.170 1.170 0.000   1,117 1.165
FMGSG7 18/12/2014 Call 4.610 0.007 0.007 0.000   730 0.009
FMGSH7 18/12/2014 Put 4.610 1.170 1.170 0.000   1,908 1.165
FMGJ57 18/12/2014 Call 4.700 0.005 0.005 0.000   1,250 0.007
FMGJ67 18/12/2014 Put 4.700 1.265 1.265 0.000   3 1.260
FMGSI8 18/12/2014 Call 4.710 0.005 0.005 0.000   0 0.007
FMGSJ8 18/12/2014 Put 4.710 1.270 1.270 0.000   1,050 1.260
FMGRZ9 18/12/2014 Call 4.800 0.003 0.003 0.000   885 0.005
FMGS19 18/12/2014 Put 4.800 1.365 1.365 0.000   2,122 1.360
FMGVY7 18/12/2014 Call 4.810 0.003 0.003 0.000   0 0.005
FMGVZ7 18/12/2014 Put 4.810 1.365 1.365 0.000   4,870 1.360
FMGJ37 18/12/2014 Call 4.900 0.002 0.002 0.000   505 0.004
FMGJ47 18/12/2014 Put 4.900 1.465 1.465 0.000   7,196 1.460
FMGW27 18/12/2014 Call 4.910 0.002 0.002 0.000   150 0.004
FMGW17 18/12/2014 Put 4.910 1.465 1.465 0.000   2,575 1.460
FMGDR9 18/12/2014 Call 5.000 0.002 0.002 0.000   3,299 0.003
FMGDS9 18/12/2014 Put 5.000 1.565 1.565 0.000   35,339 1.560
FMGSJ7 18/12/2014 Call 5.010 0.002 0.002 0.000   565 0.003
FMGSI7 18/12/2014 Put 5.010 1.565 1.565 0.000   2,819 1.560
FMGIW7 18/12/2014 Call 5.250 0.001 0.001 0.000   901 0.001
FMGIX7 18/12/2014 Put 5.250 1.815 1.815 0.000   50 1.810
FMGSK7 18/12/2014 Call 5.260 0.001 0.001 0.000   2,817 0.001
FMGSL7 18/12/2014 Put 5.260 1.810 1.810 0.000   2,288 1.810
FMGSC9 18/12/2014 Call 5.500 0.000 0.000 0.000   1,740 0.000
FMGSD9 18/12/2014 Put 5.500 2.065 2.065 0.000   560 2.060
FMGTB7 18/12/2014 Call 5.510 0.000 0.000 0.000   3,023 0.000
FMGTE7 18/12/2014 Put 5.510 2.060 2.060 0.000   495 2.055
FMGJ17 18/12/2014 Call 5.750 0.000 0.000 0.000   506 0.000
FMGJ27 18/12/2014 Put 5.750 2.315 2.315 0.000   200 2.310
FMGW37 18/12/2014 Call 5.760 0.000 0.000 0.000   773 0.000
FMGW47 18/12/2014 Put 5.760 2.305 2.305 0.000   1,040 2.305
FMGRX9 18/12/2014 Call 6.000 0.000 0.000 0.000   2,854 0.000
FMGRY9 18/12/2014 Put 6.000 2.565 2.565 0.000   0 2.560
FMGSN7 18/12/2014 Call 6.010 0.000 0.000 0.000   50 0.000
FMGSM7 18/12/2014 Put 6.010 2.555 2.555 0.000   915 2.555
FMGIU7 18/12/2014 Call 6.250 0.000 0.000 0.000   600 0.000
FMGIV7 18/12/2014 Put 6.250 2.815 2.815 0.000   0 2.810
FMGSO7 18/12/2014 Call 6.260 0.000 0.000 0.000   0 0.000
FMGSP7 18/12/2014 Put 6.260 2.805 2.805 0.000   620 2.805
FMGUK9 18/12/2014 Call 6.500 0.000 0.000 0.000   9,571 0.000
FMGUL9 18/12/2014 Put 6.500 3.065 3.065 0.000   0 3.060
FMGW67 18/12/2014 Call 6.510 0.000 0.000 0.000   747 0.000
FMGW57 18/12/2014 Put 6.510 3.055 3.055 0.000   290 3.055
FMGIY7 18/12/2014 Call 6.750 0.000 0.000 0.000   515 0.000
FMGIZ7 18/12/2014 Put 6.750 3.315 3.315 0.000   0 3.310
FMGW77 18/12/2014 Call 6.760 0.000 0.000 0.000   50 0.000
FMGW87 18/12/2014 Put 6.760 3.305 3.305 0.000   20 3.305
FMGUY9 18/12/2014 Call 7.000 0.000 0.000 0.000   350 0.000
FMGUZ9 18/12/2014 Put 7.000 3.565 3.565 0.000   42 3.560
FMGWA7 18/12/2014 Call 7.010 0.000 0.000 0.000   150 0.000
FMGW97 18/12/2014 Put 7.010 3.555 3.555 0.000   650 3.555
FMGV28 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
FMGV38 18/12/2014 Put 7.250 3.815 3.815 0.000   0 3.815
FMGXC8 18/12/2014 Call 7.260 0.000 0.000 0.000   0 0.000
FMGXD8 18/12/2014 Put 7.260 3.800 3.800 0.000   0 3.805
FMGYM8 18/12/2014 Call 7.500 0.000 0.000 0.000   1,747 0.000
FMGYL8 18/12/2014 Put 7.500 4.065 4.065 0.000   0 4.065
FMGYN8 18/12/2014 Call 7.750 0.000 0.000 0.000   450 0.000
FMGYO8 18/12/2014 Put 7.750 4.315 4.315 0.000   200 4.315
FMGV58 18/12/2014 Call 8.000 0.000 0.000 0.000   1,109 0.000
FMGV48 18/12/2014 Put 8.000 4.565 4.565 0.000   145 4.565
FMGEV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
FMGEU8 18/12/2014 Put 8.010 4.545 4.545 0.000   780 4.560
FMGB19 29/01/2015 Call 0.010 3.450 3.450 0.000      
FMGXP8 29/01/2015 Call 2.600 0.925 0.925 0.000   0 0.935
FMGXQ8 29/01/2015 Put 2.600 0.065 0.085 0.000   1,883 0.080
FMGWP8 29/01/2015 Call 2.700 0.840 0.840 0.000   0 0.855
FMGWQ8 29/01/2015 Put 2.700 0.080 0.105 0.000   713 0.095
FMGW98 29/01/2015 Call 2.800 0.760 0.760 0.000   0 0.775
FMGWA8 29/01/2015 Put 2.800 0.100 0.115 0.000   745 0.115
FMGUO8 29/01/2015 Call 2.900 0.680 0.680 0.000   0 0.695
FMGUP8 29/01/2015 Put 2.900 0.120 0.135 0.000   902 0.140
FMGUQ8 29/01/2015 Call 3.000 0.575 0.670 0.000   0 0.625
FMGUR8 29/01/2015 Put 3.000 0.145 0.160 0.000   5,360 0.165
FMGTJ8 29/01/2015 Call 3.100 0.505 0.600 0.000   0 0.550
FMGTK8 29/01/2015 Put 3.100 0.170 0.190 0.000   778 0.190
FMGSK8 29/01/2015 Call 3.200 0.460 0.510 0.000   160 0.485
FMGSL8 29/01/2015 Put 3.200 0.205 0.220 0.000   3,216 0.225
FMGS88 29/01/2015 Call 3.300 0.395 0.445 0.000   0 0.425
FMGS98 29/01/2015 Put 3.300 0.235 0.255 0.000   935 0.260
FMGQE8 29/01/2015 Call 3.400 0.350 0.375 0.000   233 0.365
FMGQF8 29/01/2015 Put 3.400 0.275 0.300 0.000   400 0.300
FMGQC8 29/01/2015 Call 3.500 0.295 0.320 0.000   2,314 0.315
FMGQD8 29/01/2015 Put 3.500 0.320 0.345 0.000   70 0.350
FMGSW8 29/01/2015 Call 3.510 0.290 0.315 0.000   0 0.310
FMGSX8 29/01/2015 Put 3.510 0.325 0.350 0.000   2,045 0.350
FMGPZ8 29/01/2015 Call 3.600 0.245 0.270 0.270 500 768 0.265
FMGQ18 29/01/2015 Put 3.600 0.370 0.395 0.000   1,150 0.400
FMGPX8 29/01/2015 Call 3.700 0.205 0.225 0.000   3,800 0.220
FMGPY8 29/01/2015 Put 3.700 0.425 0.455 0.440 500 150 0.455
FMGP38 29/01/2015 Call 3.800 0.165 0.190 0.000   3,215 0.185
FMGP48 29/01/2015 Put 3.800 0.455 0.550 0.000   200 0.515
FMGPN8 29/01/2015 Call 3.810 0.160 0.185 0.000   0 0.180
FMGPO8 29/01/2015 Put 3.810 0.455 0.550 0.000   1,712 0.520
FMGMC8 29/01/2015 Call 3.900 0.130 0.150 0.000   355 0.150
FMGMD8 29/01/2015 Put 3.900 0.520 0.620 0.000   240 0.585
FMGPQ8 29/01/2015 Call 3.910 0.125 0.150 0.000   0 0.145
FMGPP8 29/01/2015 Put 3.910 0.525 0.620 0.000   660 0.585
FMGLQ8 29/01/2015 Call 4.000 0.105 0.125 0.110 140 1,671 0.120
FMGLT8 29/01/2015 Put 4.000 0.595 0.710 0.000   374 0.660
FMGPR8 29/01/2015 Call 4.010 0.095 0.125 0.000   170 0.120
FMGPU8 29/01/2015 Put 4.010 0.595 0.695 0.000   173 0.660
FMGM28 29/01/2015 Call 4.100 0.080 0.100 0.000   450 0.095
FMGM38 29/01/2015 Put 4.100 0.660 0.780 0.000   35 0.735
FMGPW8 29/01/2015 Call 4.110 0.075 0.100 0.000   700 0.095
FMGPV8 29/01/2015 Put 4.110 0.665 0.775 0.000   200 0.735
FMGLI8 29/01/2015 Call 4.200 0.060 0.080 0.000   180 0.080
FMGLJ8 29/01/2015 Put 4.200 0.740 0.870 0.000   90 0.815
FMGMA8 29/01/2015 Call 4.300 0.045 0.065 0.000   200 0.060
FMGMB8 29/01/2015 Put 4.300 0.825 0.955 0.000   0 0.900
FMGLU8 29/01/2015 Call 4.400 0.040 0.040 0.000   0 0.050
FMGLW8 29/01/2015 Put 4.400 0.915 1.035 0.000   942 0.990
FMGLX8 29/01/2015 Call 4.500 0.025 0.040 0.000   270 0.040
FMGLY8 29/01/2015 Put 4.500 1.085 1.085 0.000   0 1.080
FMGLK8 29/01/2015 Call 4.600 0.025 0.025 0.000   1,000 0.030
FMGLL8 29/01/2015 Put 4.600 1.175 1.175 0.000   20 1.175
FMGLZ8 29/01/2015 Call 4.700 0.020 0.020 0.000   2,015 0.025
FMGM18 29/01/2015 Put 4.700 1.270 1.270 0.000   0 1.270
FMGLO8 29/01/2015 Call 4.800 0.020 0.020 0.000   5 0.020
FMGLP8 29/01/2015 Put 4.800 1.370 1.370 0.000   530 1.365
FMGM48 29/01/2015 Call 4.900 0.015 0.015 0.000   20 0.020
FMGM58 29/01/2015 Put 4.900 1.465 1.465 0.000   0 1.465
FMGLM8 29/01/2015 Call 5.000 0.015 0.015 0.000   324 0.015
FMGLN8 29/01/2015 Put 5.000 1.565 1.565 0.000   0 1.560
FMGLG8 29/01/2015 Call 5.250 0.010 0.010 0.000   310 0.015
FMGLH8 29/01/2015 Put 5.250 1.815 1.815 0.000   0 1.810
FMGM68 29/01/2015 Call 5.500 0.008 0.008 0.000   0 0.010
FMGM98 29/01/2015 Put 5.500 2.065 2.065 0.000   0 2.060
FMGME8 29/01/2015 Call 5.750 0.005 0.005 0.000   0 0.008
FMGMF8 29/01/2015 Put 5.750 2.315 2.315 0.000   0 2.310
FMGMJ8 29/01/2015 Call 6.000 0.003 0.003 0.000   0 0.005
FMGMK8 29/01/2015 Put 6.000 2.565 2.565 0.000   0 2.560
FMGML8 29/01/2015 Call 6.250 0.002 0.002 0.000   0 0.004
FMGMM8 29/01/2015 Put 6.250 2.815 2.815 0.000   0 2.810
FMGMT8 29/01/2015 Call 6.500 0.001 0.001 0.000   0 0.003
FMGMU8 29/01/2015 Put 6.500 3.065 3.065 0.000   0 3.060
FMGMX8 29/01/2015 Call 6.750 0.001 0.001 0.000   0 0.002
FMGMY8 29/01/2015 Put 6.750 3.320 3.320 0.000   0 3.310
FMGXR8 26/02/2015 Call 2.600 0.955 0.955 0.000   0 0.975
FMGXS8 26/02/2015 Put 2.600 0.095 0.120 0.000   857 0.115
FMGWR8 26/02/2015 Call 2.700 0.880 0.880 0.000   0 0.895
FMGWS8 26/02/2015 Put 2.700 0.115 0.140 0.000   0 0.130
FMGWB8 26/02/2015 Call 2.800 0.800 0.800 0.000   0 0.820
FMGWC8 26/02/2015 Put 2.800 0.135 0.160 0.000   0 0.155
FMGUU8 26/02/2015 Call 2.900 0.725 0.725 0.000   0 0.745
FMGUV8 26/02/2015 Put 2.900 0.160 0.185 0.000   0 0.180
FMGUS8 26/02/2015 Call 3.000 0.610 0.730 0.000   0 0.680
FMGUT8 26/02/2015 Put 3.000 0.185 0.210 0.000   200 0.205
FMGTL8 26/02/2015 Call 3.100 0.555 0.655 0.000   0 0.615
FMGTM8 26/02/2015 Put 3.100 0.215 0.240 0.000   3,094 0.235
FMGSM8 26/02/2015 Call 3.200 0.495 0.585 0.000   0 0.550
FMGSN8 26/02/2015 Put 3.200 0.250 0.275 0.000   6,775 0.270
FMGSA8 26/02/2015 Call 3.300 0.430 0.530 0.000   100 0.495
FMGSB8 26/02/2015 Put 3.300 0.285 0.310 0.000   9,119 0.310
FMGQW8 26/02/2015 Call 3.400 0.405 0.440 0.000   100 0.435
FMGQX8 26/02/2015 Put 3.400 0.330 0.355 0.000   3,800 0.355
FMGQI8 26/02/2015 Call 3.500 0.355 0.385 0.000   1,250 0.385
FMGQJ8 26/02/2015 Put 3.500 0.375 0.400 0.000   0 0.400
FMGT18 26/02/2015 Call 3.510 0.350 0.380 0.000   0 0.380
FMGT28 26/02/2015 Put 3.510 0.375 0.400 0.000   0 0.405
FMGR98 26/02/2015 Call 3.600 0.305 0.335 0.000   4,348 0.335
FMGRF8 26/02/2015 Put 3.600 0.425 0.450 0.000   200 0.455
FMGQO8 26/02/2015 Call 3.700 0.260 0.290 0.000   0 0.290
FMGQP8 26/02/2015 Put 3.700 0.475 0.510 0.000   0 0.515
FMGR58 26/02/2015 Call 3.800 0.220 0.250 0.000   270 0.250
FMGR68 26/02/2015 Put 3.800 0.535 0.570 0.000   0 0.575
FMGSO8 26/02/2015 Call 3.810 0.215 0.245 0.220 50 320 0.245
FMGSP8 26/02/2015 Put 3.810 0.535 0.570 0.000   1,312 0.580
FMGQG8 26/02/2015 Call 3.900 0.185 0.215 0.000   0 0.215
FMGQH8 26/02/2015 Put 3.900 0.630 0.630 0.000   0 0.645
FMGR78 26/02/2015 Call 4.000 0.150 0.180 0.150 50 440 0.180
FMGR88 26/02/2015 Put 4.000 0.700 0.700 0.000   1,000 0.715
FMGQM8 26/02/2015 Call 4.100 0.125 0.155 0.000   0 0.155
FMGQN8 26/02/2015 Put 4.100 0.775 0.775 0.000   100 0.790
FMGR18 26/02/2015 Call 4.200 0.100 0.130 0.000   180 0.125
FMGR28 26/02/2015 Put 4.200 0.855 0.855 0.000   0 0.870
FMGQQ8 26/02/2015 Call 4.300 0.080 0.105 0.000   0 0.105
FMGQR8 26/02/2015 Put 4.300 0.935 0.935 0.000   0 0.950
FMGQY8 26/02/2015 Call 4.400 0.060 0.090 0.000   480 0.085
FMGQZ8 26/02/2015 Put 4.400 1.020 1.020 0.000   100 1.030
FMGQS8 26/02/2015 Call 4.500 0.050 0.075 0.000   96 0.070
FMGQT8 26/02/2015 Put 4.500 1.105 1.105 0.000   21 1.115
FMGR38 26/02/2015 Call 4.600 0.035 0.060 0.000   96 0.055
FMGR48 26/02/2015 Put 4.600 1.190 1.190 0.000   0 1.205
FMGQK8 26/02/2015 Call 4.700 0.025 0.050 0.000   0 0.045
FMGQL8 26/02/2015 Put 4.700 1.280 1.280 0.000   980 1.285
FMGQU8 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.040
FMGQV8 26/02/2015 Put 4.800 1.375 1.375 0.000   2,286 1.370
FMGRX8 26/02/2015 Call 4.900 0.015 0.035 0.000   0 0.030
FMGRY8 26/02/2015 Put 4.900 1.470 1.470 0.000   0 1.465
FMGVJ7 26/03/2015 Call 0.010 3.360 3.360 0.000   0 3.365
FMGRW8 26/03/2015 Call 2.010 1.345 1.490 0.000   60 1.385
FMGRV8 26/03/2015 Put 2.010 0.035 0.035 0.000   0 0.035
FMGEF9 26/03/2015 Call 2.200 1.235 1.385 0.000   0 1.300
FMGEG9 26/03/2015 Put 2.200 0.060 0.060 0.000   3,363 0.060
FMGU68 26/03/2015 Call 2.400 1.065 1.195 0.000   0 1.125
FMGU78 26/03/2015 Put 2.400 0.095 0.095 0.000   0 0.100
FMGU98 26/03/2015 Call 2.500 0.980 1.110 0.000   0 1.045
FMGU88 26/03/2015 Put 2.500 0.115 0.115 0.000   0 0.115
FMGSY8 26/03/2015 Call 2.600 0.900 1.025 0.000   0 0.960
FMGSZ8 26/03/2015 Put 2.600 0.140 0.140 0.000   2,813 0.140
FMGWT8 26/03/2015 Call 2.700 0.815 0.945 0.000   0 0.880
FMGWU8 26/03/2015 Put 2.700 0.165 0.165 0.000   0 0.165
FMGWD8 26/03/2015 Call 2.800 0.740 0.865 0.000   0 0.800
FMGWE8 26/03/2015 Put 2.800 0.190 0.190 0.000   0 0.190
FMGUW8 26/03/2015 Call 2.900 0.665 0.790 0.000   0 0.725
FMGUX8 26/03/2015 Put 2.900 0.215 0.215 0.000   60 0.215
FMGTZ8 26/03/2015 Call 2.910 0.620 0.745 0.000   0 0.675
FMGU18 26/03/2015 Put 2.910 0.220 0.220 0.000   2,592 0.215
FMGP68 26/03/2015 Call 3.000 0.600 0.715 0.000   20 0.655
FMGP78 26/03/2015 Put 3.000 0.230 0.275 0.000 5,680 9,136 0.245
FMGU38 26/03/2015 Call 3.010 0.560 0.665 0.000   0 0.610
FMGU28 26/03/2015 Put 3.010 0.250 0.250 0.000   70 0.245
FMGTN8 26/03/2015 Call 3.100 0.535 0.635 0.000   0 0.590
FMGTO8 26/03/2015 Put 3.100 0.225 0.300 0.000   756 0.275
FMGU48 26/03/2015 Call 3.110 0.500 0.600 0.000   0 0.545
FMGU58 26/03/2015 Put 3.110 0.225 0.305 0.000   50 0.280
FMGNK8 26/03/2015 Call 3.200 0.470 0.570 0.000   0 0.525
FMGNL8 26/03/2015 Put 3.200 0.260 0.340 0.000   1,718 0.315
FMGWR7 26/03/2015 Call 3.210 0.435 0.540 0.000   1,240 0.485
FMGWS7 26/03/2015 Put 3.210 0.265 0.340 0.000   700 0.315
FMGIF8 26/03/2015 Call 3.300 0.410 0.510 0.000   0 0.465
FMGIG8 26/03/2015 Put 3.300 0.305 0.380 0.000   2,360 0.355
FMGN88 26/03/2015 Call 3.400 0.355 0.455 0.000   36 0.415
FMGN98 26/03/2015 Put 3.400 0.350 0.440 0.000   16 0.400
FMGWU7 26/03/2015 Call 3.410 0.340 0.420 0.000   0 0.380
FMGWT7 26/03/2015 Put 3.410 0.355 0.445 0.000   1,466 0.405
FMGFW8 26/03/2015 Call 3.500 0.315 0.395 0.000   0 0.365
FMGFX8 26/03/2015 Put 3.500 0.390 0.490 0.000   0 0.450
FMGNM8 26/03/2015 Call 3.600 0.270 0.350 0.000   420 0.320
FMGNN8 26/03/2015 Put 3.600 0.445 0.545 0.000   926 0.510
FMGWV7 26/03/2015 Call 3.610 0.285 0.285 0.000   870 0.295
FMGWW7 26/03/2015 Put 3.610 0.450 0.550 0.000   899 0.510
FMGBO8 26/03/2015 Call 3.700 0.270 0.270 0.000   0 0.280
FMGBP8 26/03/2015 Put 3.700 0.505 0.605 0.000   1,060 0.565
FMGYQ8 26/03/2015 Call 3.710 0.250 0.250 0.000   0 0.255
FMGYP8 26/03/2015 Put 3.710 0.510 0.610 0.000   0 0.570
FMGN48 26/03/2015 Call 3.800 0.235 0.235 0.000   288 0.240
FMGN58 26/03/2015 Put 3.800 0.570 0.670 0.000   1,896 0.630
FMGKL8 26/03/2015 Call 3.810 0.215 0.215 0.000   0 0.225
FMGKM8 26/03/2015 Put 3.810 0.575 0.675 0.000   1,310 0.635
FMGZM7 26/03/2015 Call 3.900 0.205 0.205 0.000   1,730 0.210
FMGZN7 26/03/2015 Put 3.900 0.625 0.750 0.000   300 0.700
FMGYR8 26/03/2015 Call 3.910 0.190 0.190 0.000   0 0.190
FMGYS8 26/03/2015 Put 3.910 0.630 0.755 0.000   200 0.700
FMGN68 26/03/2015 Call 4.000 0.175 0.175 0.000   3,820 0.180
FMGN78 26/03/2015 Put 4.000 0.700 0.825 0.000   5,234 0.770
FMGKO8 26/03/2015 Call 4.010 0.160 0.160 0.000   20 0.165
FMGKN8 26/03/2015 Put 4.010 0.705 0.825 0.000   610 0.775
FMGZ27 26/03/2015 Call 4.100 0.150 0.150 0.000   200 0.150
FMGZ37 26/03/2015 Put 4.100 0.775 0.900 0.000   1,600 0.845
FMGNU8 26/03/2015 Call 4.200 0.125 0.125 0.000   20 0.130
FMGNV8 26/03/2015 Put 4.200 0.850 0.980 0.000   20 0.925
FMGWC7 26/03/2015 Call 4.210 0.115 0.115 0.000   1,573 0.120
FMGWB7 26/03/2015 Put 4.210 0.855 0.980 0.000   413 0.925
FMGY47 26/03/2015 Call 4.300 0.105 0.105 0.000   1,282 0.110
FMGY57 26/03/2015 Put 4.300 0.935 1.060 0.000   440 1.005
FMGNO8 26/03/2015 Call 4.400 0.090 0.090 0.000   160 0.090
FMGNP8 26/03/2015 Put 4.400 1.015 1.145 0.000   301 1.090
FMGP98 26/03/2015 Call 4.410 0.080 0.080 0.070 100 240 0.085
FMGPK8 26/03/2015 Put 4.410 1.020 1.145 0.000   1,322 1.090
FMGUW7 26/03/2015 Call 4.500 0.075 0.075 0.000   570 0.080
FMGUX7 26/03/2015 Put 4.500 1.105 1.230 0.000   202 1.175
FMGVF8 26/03/2015 Call 4.510 0.070 0.070 0.000   560 0.075
FMGVG8 26/03/2015 Put 4.510 1.105 1.235 0.000   1,180 1.180
FMGNS8 26/03/2015 Call 4.600 0.060 0.060 0.000   300 0.065
FMGNT8 26/03/2015 Put 4.600 1.190 1.330 0.000   1,030 1.265
FMGUU7 26/03/2015 Call 4.700 0.050 0.050 0.000   200 0.055
FMGUV7 26/03/2015 Put 4.700 1.270 1.420 0.000   2,315 1.355
FMGNQ8 26/03/2015 Call 4.800 0.045 0.045 0.000   199 0.045
FMGNR8 26/03/2015 Put 4.800 1.360 1.510 0.000   508 1.445
FMGWD7 26/03/2015 Call 4.810 0.040 0.040 0.000   340 0.045
FMGWE7 26/03/2015 Put 4.810 1.365 1.515 0.000   85 1.450
FMGUS7 26/03/2015 Call 4.900 0.040 0.040 0.000   0 0.040
FMGUT7 26/03/2015 Put 4.900 1.455 1.605 0.000   400 1.540
FMGMX9 26/03/2015 Call 5.000 0.035 0.035 0.000   490 0.035
FMGMY9 26/03/2015 Put 5.000 1.550 1.695 0.000   774 1.635
FMGRR8 26/03/2015 Call 5.010 0.030 0.030 0.000   0 0.035
FMGRS8 26/03/2015 Put 5.010 1.550 1.700 0.000   1,120 1.640
FMGUO7 26/03/2015 Call 5.250 0.025 0.025 0.000   284 0.025
FMGUP7 26/03/2015 Put 5.250 1.785 1.935 0.000   520 1.875
FMGWG7 26/03/2015 Call 5.260 0.025 0.025 0.000   100 0.025
FMGWF7 26/03/2015 Put 5.260 1.785 1.965 0.000   2,476 1.880
FMGMV9 26/03/2015 Call 5.500 0.020 0.020 0.000   0 0.020
FMGMW9 26/03/2015 Put 5.500 1.995 2.205 0.000   961 2.120
FMGRU8 26/03/2015 Call 5.510 0.020 0.020 0.000   0 0.020
FMGRT8 26/03/2015 Put 5.510 1.995 2.205 0.000   2,000 2.120
FMGUY7 26/03/2015 Call 5.750 0.020 0.020 0.000   0 0.015
FMGUZ7 26/03/2015 Put 5.750 2.240 2.450 0.000   852 2.365
FMGKP8 26/03/2015 Call 5.760 0.020 0.020 0.000   10 0.015
FMGKQ8 26/03/2015 Put 5.760 2.240 2.450 0.000   620 2.365
FMGSR9 26/03/2015 Call 6.000 0.015 0.015 0.000   687 0.010
FMGSS9 26/03/2015 Put 6.000 2.485 2.715 0.000   0 2.610
FMGWH7 26/03/2015 Call 6.010 0.015 0.015 0.000   63 0.010
FMGWI7 26/03/2015 Put 6.010 2.485 2.695 0.000   630 2.610
FMGUQ7 26/03/2015 Call 6.250 0.010 0.010 0.000   500 0.007
FMGUR7 26/03/2015 Put 6.250 2.710 2.960 0.000   381 2.855
FMGWY7 26/03/2015 Call 6.260 0.010 0.010 0.000   0 0.007
FMGWX7 26/03/2015 Put 6.260 2.710 2.960 0.000   1,910 2.855
FMGU39 26/03/2015 Call 6.500 0.010 0.010 0.000   774 0.005
FMGU49 26/03/2015 Put 6.500 2.960 3.210 0.000   75 3.100
FMGUM7 26/03/2015 Call 6.750 0.008 0.008 0.000   2,000 0.004
FMGUN7 26/03/2015 Put 6.750 3.205 3.455 0.000   0 3.350
FMGWZ7 26/03/2015 Call 6.760 0.008 0.008 0.000   200 0.004
FMGX17 26/03/2015 Put 6.760 3.205 3.455 0.000   0 3.345
FMGVE9 26/03/2015 Call 7.000 0.006 0.006 0.000   200 0.003
FMGVZ9 26/03/2015 Put 7.000 3.450 3.700 0.000   0 3.595
FMGWP7 26/03/2015 Call 7.250 0.005 0.005 0.000   0 0.002
FMGWQ7 26/03/2015 Put 7.250 3.700 3.950 0.000   0 3.840
FMGEW8 26/03/2015 Call 8.010 0.002 0.002 0.000   0 0.001
FMGEX8 26/03/2015 Put 8.010 4.440 4.690 0.000   2,013 4.580
FMGZ58 23/04/2015 Call 2.700 0.900 0.900 0.000      
FMGZ68 23/04/2015 Put 2.700 0.185 0.185 0.000      
FMGZ78 23/04/2015 Call 2.800 0.835 0.835 0.000      
FMGZ88 23/04/2015 Put 2.800 0.205 0.205 0.000      
FMGZ98 23/04/2015 Call 2.900 0.770 0.770 0.000      
FMGZA8 23/04/2015 Put 2.900 0.230 0.230 0.000      
FMGZB8 23/04/2015 Call 3.000 0.705 0.705 0.000      
FMGZC8 23/04/2015 Put 3.000 0.265 0.265 0.000      
FMGZD8 23/04/2015 Call 3.100 0.640 0.640 0.000      
FMGZE8 23/04/2015 Put 3.100 0.305 0.305 0.000      
FMGZF8 23/04/2015 Call 3.200 0.580 0.580 0.000      
FMGZG8 23/04/2015 Put 3.200 0.345 0.345 0.000      
FMGZH8 23/04/2015 Call 3.300 0.520 0.520 0.000      
FMGZI8 23/04/2015 Put 3.300 0.385 0.385 0.000      
FMGZJ8 23/04/2015 Call 3.400 0.465 0.465 0.000      
FMGZK8 23/04/2015 Put 3.400 0.435 0.435 0.000      
FMGZL8 23/04/2015 Call 3.500 0.415 0.415 0.000      
FMGZM8 23/04/2015 Put 3.500 0.485 0.485 0.000      
FMGZN8 23/04/2015 Call 3.600 0.365 0.365 0.000      
FMGZO8 23/04/2015 Put 3.600 0.535 0.535 0.000      
FMGZP8 23/04/2015 Call 3.700 0.320 0.320 0.000      
FMGZQ8 23/04/2015 Put 3.700 0.595 0.595 0.000      
FMGZR8 23/04/2015 Call 3.800 0.275 0.275 0.000      
FMGZS8 23/04/2015 Put 3.800 0.655 0.655 0.000      
FMGZT8 23/04/2015 Call 3.900 0.235 0.235 0.000      
FMGZU8 23/04/2015 Put 3.900 0.720 0.720 0.000      
FMGZV8 23/04/2015 Call 4.000 0.200 0.200 0.000      
FMGZW8 23/04/2015 Put 4.000 0.790 0.790 0.000      
FMGZX8 23/04/2015 Call 4.100 0.170 0.170 0.000      
FMGZY8 23/04/2015 Put 4.100 0.880 0.880 0.000      
FMGP59 25/06/2015 Call 0.010 3.285 3.535 0.000   350 3.390
FMGPT7 25/06/2015 Call 2.200 1.250 1.400 0.000   0 1.325
FMGPU7 25/06/2015 Put 2.200 0.125 0.125 0.000   2,286 0.130
FMGXT8 25/06/2015 Call 2.600 0.930 1.060 0.000   0 0.995
FMGXU8 25/06/2015 Put 2.600 0.205 0.205 0.000   400 0.210
FMGWV8 25/06/2015 Call 2.700 0.855 0.985 0.000   0 0.920
FMGWW8 25/06/2015 Put 2.700 0.230 0.230 0.000   400 0.235
FMGG27 25/06/2015 Call 2.800 0.785 0.910 0.000   0 0.850
FMGG37 25/06/2015 Put 2.800 0.260 0.260 0.000   1 0.265
FMGUY8 25/06/2015 Call 2.900 0.715 0.840 0.000   0 0.780
FMGUZ8 25/06/2015 Put 2.900 0.290 0.290 0.000   0 0.295
FMGFZ7 25/06/2015 Call 3.000 0.650 0.775 0.000   400 0.715
FMGG17 25/06/2015 Put 3.000 0.325 0.325 0.000   1,201 0.330
FMGTP8 25/06/2015 Call 3.100 0.595 0.710 0.000   50 0.650
FMGTQ8 25/06/2015 Put 3.100 0.365 0.365 0.000   60 0.365
FMGYO9 25/06/2015 Call 3.200 0.535 0.640 0.000   0 0.595
FMGYP9 25/06/2015 Put 3.200 0.405 0.405 0.000   2,500 0.400
FMGSC8 25/06/2015 Call 3.300 0.480 0.585 0.000   0 0.540
FMGSD8 25/06/2015 Put 3.300 0.445 0.445 0.000   14,576 0.440
FMGYM9 25/06/2015 Call 3.400 0.430 0.530 0.000   100 0.490
FMGYN9 25/06/2015 Put 3.400 0.415 0.510 0.000   278 0.485
FMGL88 25/06/2015 Call 3.500 0.380 0.480 0.000   0 0.445
FMGL98 25/06/2015 Put 3.500 0.465 0.565 0.000   433 0.530
FMGWG9 25/06/2015 Call 3.600 0.345 0.435 0.000   30 0.400
FMGWH9 25/06/2015 Put 3.600 0.520 0.620 0.000   1,705 0.580
FMGKF8 25/06/2015 Call 3.700 0.360 0.360 0.000   1,000 0.365
FMGKG8 25/06/2015 Put 3.700 0.575 0.675 0.000   0 0.640
FMGW69 25/06/2015 Call 3.800 0.325 0.325 0.000   400 0.330
FMGW79 25/06/2015 Put 3.800 0.630 0.750 0.000   490 0.700
FMGJK8 25/06/2015 Call 3.900 0.295 0.295 0.000   0 0.300
FMGJL8 25/06/2015 Put 3.900 0.695 0.815 0.000   222 0.765
FMGVR9 25/06/2015 Call 4.000 0.265 0.265 0.000   100 0.270
FMGVS9 25/06/2015 Put 4.000 0.760 0.885 0.000   1,793 0.835
FMGJM8 25/06/2015 Call 4.100 0.235 0.235 0.000   0 0.240
FMGJN8 25/06/2015 Put 4.100 0.835 0.955 0.000   510 0.905
FMGVF9 25/06/2015 Call 4.200 0.210 0.210 0.000   450 0.215
FMGVG9 25/06/2015 Put 4.200 0.910 1.030 0.000   576 0.980
FMGJQ8 25/06/2015 Call 4.300 0.190 0.190 0.000   139 0.190
FMGJR8 25/06/2015 Put 4.300 0.985 1.110 0.000   10 1.055
FMGVJ9 25/06/2015 Call 4.400 0.165 0.165 0.000   400 0.165
FMGVK9 25/06/2015 Put 4.400 1.065 1.190 0.000   436 1.135
FMGJO8 25/06/2015 Call 4.500 0.145 0.145 0.000   700 0.150
FMGJP8 25/06/2015 Put 4.500 1.145 1.275 0.000   10 1.220
FMGVL9 25/06/2015 Call 4.600 0.095 0.145 0.140 72 96 0.130
FMGVM9 25/06/2015 Put 4.600 1.220 1.370 0.000   0 1.300
FMGJG8 25/06/2015 Call 4.700 0.110 0.110 0.000   75 0.115
FMGJH8 25/06/2015 Put 4.700 1.305 1.455 0.000   0 1.390
FMGVN9 25/06/2015 Call 4.800 0.095 0.095 0.000   30 0.100
FMGVO9 25/06/2015 Put 4.800 1.395 1.540 0.000   0 1.475
FMGJI8 25/06/2015 Call 4.900 0.080 0.080 0.000   0 0.085
FMGJJ8 25/06/2015 Put 4.900 1.485 1.630 0.000   0 1.565
FMGVH9 25/06/2015 Call 5.000 0.070 0.070 0.000   1,000 0.075
FMGVI9 25/06/2015 Put 5.000 1.575 1.720 0.000   1,000 1.655
FMGJE8 25/06/2015 Call 5.250 0.050 0.050 0.000   200 0.055
FMGJF8 25/06/2015 Put 5.250 1.775 1.985 0.000   0 1.885
FMGVV9 25/06/2015 Call 5.500 0.040 0.040 0.000   1 0.040
FMGVW9 25/06/2015 Put 5.500 2.010 2.220 0.000   160 2.125
FMGKB8 25/06/2015 Call 5.750 0.030 0.030 0.000   0 0.035
FMGKC8 25/06/2015 Put 5.750 2.250 2.460 0.000   0 2.365
FMGT98 25/06/2015 Call 5.760 0.030 0.030 0.000   0 0.035
FMGTA8 25/06/2015 Put 5.760 2.220 2.430 0.000   100 2.335
FMGVP9 25/06/2015 Call 6.000 0.025 0.025 0.000   67 0.025
FMGVQ9 25/06/2015 Put 6.000 2.495 2.725 0.000   100 2.610
FMGMN8 25/06/2015 Call 6.250 0.020 0.020 0.000   0 0.025
FMGMO8 25/06/2015 Put 6.250 2.715 2.965 0.000   0 2.855
FMGVT9 25/06/2015 Call 6.500 0.020 0.020 0.000   0 0.020
FMGVU9 25/06/2015 Put 6.500 2.960 3.210 0.000   0 3.105
FMGMZ8 25/06/2015 Call 6.750 0.015 0.015 0.000   0 0.020
FMGN18 25/06/2015 Put 6.750 3.210 3.460 0.000   0 3.350
FMGVX9 25/06/2015 Call 7.000 0.015 0.015 0.000   324 0.015
FMGVY9 25/06/2015 Put 7.000 3.455 3.705 0.000   0 3.595
FMGIR8 25/06/2015 Call 7.500 0.009 0.009 0.000   0 0.010
FMGIS8 25/06/2015 Put 7.500 3.950 4.200 0.000   0 4.090
FMGW48 24/09/2015 Call 0.010 3.300 3.300 0.000   0 3.305
FMGXV8 24/09/2015 Call 2.600 1.040 1.040 0.000   0 1.065
FMGXW8 24/09/2015 Put 2.600 0.285 0.285 0.000   0 0.280
FMGWX8 24/09/2015 Call 2.700 0.980 0.980 0.000   400 0.980
FMGWY8 24/09/2015 Put 2.700 0.320 0.320 0.000   0 0.315
FMGV18 24/09/2015 Call 2.800 0.915 0.915 0.000   0 0.915
FMGV68 24/09/2015 Put 2.800 0.355 0.355 0.000   0 0.355
FMGVT8 24/09/2015 Call 2.900 0.850 0.850 0.000   0 0.850
FMGVU8 24/09/2015 Put 2.900 0.390 0.390 0.000   0 0.390
FMGT38 24/09/2015 Call 3.000 0.790 0.790 0.000   0 0.785
FMGT48 24/09/2015 Put 3.000 0.430 0.430 0.000   324 0.430
FMGVX8 24/09/2015 Call 3.100 0.735 0.735 0.000   400 0.725
FMGVY8 24/09/2015 Put 3.100 0.475 0.475 0.000   20 0.475
FMGFY8 24/09/2015 Call 3.200 0.675 0.675 0.690 179 400 0.670
FMGFZ8 24/09/2015 Put 3.200 0.520 0.520 0.000   0 0.515
FMGVP8 24/09/2015 Call 3.300 0.625 0.625 0.000   750 0.620
FMGVQ8 24/09/2015 Put 3.300 0.565 0.565 0.000   0 0.560
FMGG18 24/09/2015 Call 3.400 0.575 0.575 0.000   0 0.575
FMGG28 24/09/2015 Put 3.400 0.615 0.615 0.000   30 0.610
FMGVN8 24/09/2015 Call 3.500 0.525 0.525 0.000   50 0.525
FMGVO8 24/09/2015 Put 3.500 0.665 0.665 0.000   0 0.660
FMGBQ8 24/09/2015 Call 3.600 0.480 0.480 0.000   0 0.485
FMGBR8 24/09/2015 Put 3.600 0.715 0.715 0.000   0 0.715
FMGVR8 24/09/2015 Call 3.700 0.440 0.440 0.000   308 0.445
FMGVS8 24/09/2015 Put 3.700 0.775 0.775 0.000   0 0.770
FMGWU9 24/09/2015 Call 3.800 0.400 0.400 0.000   0 0.405
FMGWV9 24/09/2015 Put 3.800 0.830 0.830 0.000   0 0.830
FMGVV8 24/09/2015 Call 3.900 0.365 0.365 0.000   0 0.370
FMGVW8 24/09/2015 Put 3.900 0.895 0.895 0.000   0 0.895
FMGWS9 24/09/2015 Call 4.000 0.335 0.335 0.000   378 0.340
FMGWT9 24/09/2015 Put 4.000 0.960 0.960 0.000   93 0.960
FMGVJ8 24/09/2015 Call 4.100 0.305 0.305 0.000   0 0.310
FMGVK8 24/09/2015 Put 4.100 1.030 1.030 0.000   0 1.025
FMGW59 24/09/2015 Call 4.200 0.275 0.275 0.000   0 0.280
FMGW89 24/09/2015 Put 4.200 1.105 1.105 0.000   0 1.100
FMGVL8 24/09/2015 Call 4.300 0.250 0.250 0.000   0 0.255
FMGVM8 24/09/2015 Put 4.300 1.175 1.175 0.000   0 1.170
FMGW99 24/09/2015 Call 4.400 0.225 0.225 0.000   0 0.230
FMGWA9 24/09/2015 Put 4.400 1.250 1.250 0.000   0 1.245
FMGW39 24/09/2015 Call 4.600 0.185 0.185 0.000   48 0.185
FMGW49 24/09/2015 Put 4.600 1.405 1.405 0.000   161 1.400
FMGWB9 24/09/2015 Call 4.800 0.150 0.150 0.000   0 0.145
FMGWC9 24/09/2015 Put 4.800 1.565 1.565 0.000   0 1.560
FMGWD9 24/09/2015 Call 5.000 0.120 0.120 0.000   200 0.120
FMGWE9 24/09/2015 Put 5.000 1.730 1.730 0.000   0 1.725
FMGWL9 24/09/2015 Call 5.500 0.070 0.070 0.000   0 0.070
FMGWM9 24/09/2015 Put 5.500 2.170 2.170 0.000   250 2.165
FMGWF9 24/09/2015 Call 6.000 0.045 0.045 0.000   150 0.045
FMGWI9 24/09/2015 Put 6.000 2.635 2.635 0.000   400 2.635
FMGW19 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.030
FMGW29 24/09/2015 Put 6.500 3.120 3.120 0.000   0 3.115
FMGWJ9 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.025
FMGWK9 24/09/2015 Put 7.000 3.605 3.605 0.000   50 3.600
FMGXM9 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
FMGXN9 24/09/2015 Put 7.500 4.095 4.095 0.000   0 4.090
FMGWF8 17/12/2015 Call 1.800 1.660 1.660 0.000   0 1.665
FMGWG8 17/12/2015 Put 1.800 0.105 0.105 0.000   10 0.105
FMGWI8 17/12/2015 Call 2.000 1.475 1.475 0.000   1,055 1.480
FMGWH8 17/12/2015 Put 2.000 0.150 0.150 0.000   0 0.150
FMGY18 17/12/2015 Call 2.400 1.150 1.150 0.000   0 1.155
FMGY28 17/12/2015 Put 2.400 0.270 0.270 0.000   0 0.270
FMGWZ8 17/12/2015 Call 2.600 1.010 1.010 0.000   0 1.020
FMGX18 17/12/2015 Put 2.600 0.340 0.340 0.000   229 0.340
FMGPS8 17/12/2015 Call 2.800 0.890 0.890 0.000   0 0.895
FMGPT8 17/12/2015 Put 2.800 0.425 0.425 0.000   258 0.425
FMGM78 17/12/2015 Call 3.000 0.780 0.780 0.000   0 0.785
FMGM88 17/12/2015 Put 3.000 0.515 0.515 0.000   331 0.515
FMGLR8 17/12/2015 Call 3.200 0.680 0.680 0.000   0 0.685
FMGLS8 17/12/2015 Put 3.200 0.610 0.610 0.000   24 0.610
FMGL58 17/12/2015 Call 3.400 0.595 0.595 0.000   0 0.600
FMGL68 17/12/2015 Put 3.400 0.720 0.720 0.000   440 0.720
FMGCK8 17/12/2015 Call 3.600 0.515 0.515 0.000   0 0.520
FMGCL8 17/12/2015 Put 3.600 0.835 0.835 0.000   0 0.830
FMGC88 17/12/2015 Call 3.800 0.450 0.450 0.000   400 0.455
FMGC98 17/12/2015 Put 3.800 0.960 0.960 0.000   350 0.955
FMGC68 17/12/2015 Call 4.000 0.390 0.390 0.000   50 0.395
FMGC78 17/12/2015 Put 4.000 1.085 1.085 0.000   1,200 1.085
FMGC28 17/12/2015 Call 4.200 0.340 0.340 0.000   50 0.340
FMGC38 17/12/2015 Put 4.200 1.225 1.225 0.000   45 1.220
FMGBZ8 17/12/2015 Call 4.400 0.295 0.295 0.000   0 0.295
FMGC18 17/12/2015 Put 4.400 1.365 1.365 0.000   3,790 1.365
FMGC48 17/12/2015 Call 4.600 0.255 0.255 0.000   0 0.255
FMGC58 17/12/2015 Put 4.600 1.515 1.515 0.000   4,829 1.515
FMGBX8 17/12/2015 Call 4.800 0.220 0.220 0.000   6,000 0.220
FMGBY8 17/12/2015 Put 4.800 1.670 1.670 0.000   6,230 1.665
FMGBV8 17/12/2015 Call 5.000 0.190 0.190 0.000   784 0.190
FMGBW8 17/12/2015 Put 5.000 1.830 1.830 0.000   950 1.825
FMGCF8 17/12/2015 Call 5.500 0.130 0.130 0.000   1,568 0.130
FMGCG8 17/12/2015 Put 5.500 2.250 2.250 0.000   0 2.245
FMGBI8 17/12/2015 Call 6.000 0.085 0.085 0.000   375 0.090
FMGBJ8 17/12/2015 Put 6.000 2.690 2.690 0.000   55 2.685
FMGD98 17/12/2015 Call 6.500 0.060 0.060 0.000   0 0.060
FMGDK8 17/12/2015 Put 6.500 3.150 3.150 0.000   80 3.145
FMGD78 17/12/2015 Call 7.000 0.040 0.040 0.000   0 0.040
FMGD88 17/12/2015 Put 7.000 3.620 3.620 0.000   1,945 3.615
FMGIT8 17/12/2015 Call 7.500 0.025 0.025 0.000   0 0.025
FMGIU8 17/12/2015 Put 7.500 4.100 4.100 0.000   0 4.095
FMGY38 23/03/2016 Call 2.400 1.230 1.230 0.000   0 1.235
FMGY48 23/03/2016 Put 2.400 0.325 0.325 0.000   0 0.325
FMGX28 23/03/2016 Call 2.600 1.100 1.100 0.000   0 1.105
FMGX38 23/03/2016 Put 2.600 0.400 0.400 0.000   0 0.400
FMGW28 23/03/2016 Call 2.800 0.975 0.975 0.000   0 0.980
FMGW38 23/03/2016 Put 2.800 0.475 0.475 0.000   0 0.475
FMGVZ8 23/03/2016 Call 3.000 0.865 0.865 0.000   0 0.870
FMGW18 23/03/2016 Put 3.000 0.565 0.565 0.000   0 0.565
FMGG38 23/03/2016 Call 3.200 0.765 0.765 0.000   0 0.770
FMGG48 23/03/2016 Put 3.200 0.660 0.660 0.000   200 0.660
FMGG58 23/03/2016 Call 3.400 0.675 0.675 0.000   0 0.680
FMGG68 23/03/2016 Put 3.400 0.765 0.765 0.000   0 0.770
FMGBS8 23/03/2016 Call 3.600 0.595 0.595 0.000   0 0.595
FMGBT8 23/03/2016 Put 3.600 0.880 0.880 0.000   0 0.880
FMGZO7 23/03/2016 Call 3.800 0.520 0.520 0.000   0 0.520
FMGZP7 23/03/2016 Put 3.800 1.000 1.000 0.000   0 1.000
FMGYM7 23/03/2016 Call 4.000 0.455 0.455 0.000   0 0.455
FMGYN7 23/03/2016 Put 4.000 1.130 1.130 0.000   0 1.130
FMGY67 23/03/2016 Call 4.200 0.395 0.395 0.000   0 0.395
FMGY77 23/03/2016 Put 4.200 1.270 1.270 0.000   111 1.265
FMGV97 23/03/2016 Call 4.400 0.340 0.340 0.000   0 0.345
FMGVA7 23/03/2016 Put 4.400 1.410 1.410 0.000   0 1.410
FMGVB7 23/03/2016 Call 4.600 0.295 0.295 0.000   0 0.300
FMGVC7 23/03/2016 Put 4.600 1.560 1.560 0.000   0 1.555
FMGVF7 23/03/2016 Call 4.800 0.255 0.255 0.000   0 0.260
FMGVG7 23/03/2016 Put 4.800 1.710 1.710 0.000   0 1.710
FMGVD7 23/03/2016 Call 5.000 0.220 0.220 0.000   0 0.225
FMGVE7 23/03/2016 Put 5.000 1.870 1.870 0.000   0 1.865
FMGV37 23/03/2016 Call 5.500 0.150 0.150 0.000   0 0.155
FMGV47 23/03/2016 Put 5.500 2.280 2.280 0.000   150 2.280
FMGV77 23/03/2016 Call 6.000 0.100 0.100 0.000   0 0.105
FMGV87 23/03/2016 Put 6.000 2.715 2.715 0.000   0 2.715
FMGV17 23/03/2016 Call 6.500 0.070 0.070 0.000   0 0.070
FMGV27 23/03/2016 Put 6.500 3.165 3.165 0.000   0 3.165
FMGV57 23/03/2016 Call 7.000 0.045 0.045 0.000   0 0.045
FMGV67 23/03/2016 Put 7.000 3.630 3.630 0.000   0 3.625
FMGVH7 23/03/2016 Call 7.500 0.030 0.030 0.000   150 0.030
FMGVI7 23/03/2016 Put 7.500 4.105 4.105 0.000   0 4.100
FMGGX9 23/06/2016 Call 2.200 1.325 1.325 0.000   0 1.330
FMGGY9 23/06/2016 Put 2.200 0.205 0.205 0.000   3 0.205
FMGY58 23/06/2016 Call 2.400 1.180 1.180 0.000   0 1.185
FMGY68 23/06/2016 Put 2.400 0.275 0.275 0.000   0 0.275
FMGX48 23/06/2016 Call 2.600 1.060 1.060 0.000   0 1.060
FMGX58 23/06/2016 Put 2.600 0.355 0.355 0.000   0 0.355
FMGGO9 23/06/2016 Call 2.800 0.945 0.945 0.000   0 0.950
FMGGP9 23/06/2016 Put 2.800 0.445 0.445 0.000   0 0.445
FMGGK9 23/06/2016 Call 3.000 0.850 0.850 0.000   0 0.855
FMGGL9 23/06/2016 Put 3.000 0.545 0.545 0.000   100 0.545
FMGG89 23/06/2016 Call 3.200 0.760 0.760 0.000   0 0.765
FMGG99 23/06/2016 Put 3.200 0.655 0.655 0.000   0 0.650
FMGG69 23/06/2016 Call 3.400 0.685 0.685 0.000   0 0.685
FMGG79 23/06/2016 Put 3.400 0.770 0.770 0.000   170 0.770
FMGFZ9 23/06/2016 Call 3.600 0.615 0.615 0.000   30 0.615
FMGG19 23/06/2016 Put 3.600 0.895 0.895 0.000   20 0.895
FMGG29 23/06/2016 Call 3.800 0.550 0.550 0.000   50 0.555
FMGG39 23/06/2016 Put 3.800 1.025 1.025 0.000   0 1.025
FMGG49 23/06/2016 Call 4.000 0.495 0.495 0.000   190 0.495
FMGG59 23/06/2016 Put 4.000 1.165 1.165 0.000   0 1.160
FMGIL9 23/06/2016 Call 4.200 0.445 0.445 0.000   30 0.450
FMGIM9 23/06/2016 Put 4.200 1.305 1.305 0.000   0 1.305
FMGJ89 23/06/2016 Call 4.400 0.395 0.395 0.000   60 0.400
FMGJ99 23/06/2016 Put 4.400 1.455 1.455 0.000   0 1.450
FMGJW9 23/06/2016 Call 4.600 0.360 0.360 0.000   0 0.360
FMGJX9 23/06/2016 Put 4.600 1.610 1.610 0.000   0 1.605
FMGLN9 23/06/2016 Call 4.800 0.320 0.320 0.000   0 0.325
FMGLO9 23/06/2016 Put 4.800 1.765 1.765 0.000   0 1.760
FMGJ29 23/06/2016 Call 5.000 0.290 0.290 0.000   0 0.290
FMGJ39 23/06/2016 Put 5.000 1.925 1.925 0.000   0 1.925
FMGJ59 23/06/2016 Call 5.500 0.220 0.220 0.000   80 0.220
FMGJ49 23/06/2016 Put 5.500 2.340 2.340 0.000   0 2.340
FMGJ69 23/06/2016 Call 6.000 0.170 0.170 0.000   0 0.170
FMGJ79 23/06/2016 Put 6.000 2.775 2.775 0.000   0 2.770
FMGU59 23/06/2016 Call 6.500 0.130 0.130 0.000   0 0.130
FMGU69 23/06/2016 Put 6.500 3.220 3.220 0.000   0 3.220
FMGWN9 23/06/2016 Call 7.000 0.100 0.100 0.000   0 0.100
FMGWO9 23/06/2016 Put 7.000 3.675 3.675 0.000   0 3.675
FMGXO9 23/06/2016 Call 7.500 0.075 0.075 0.000   0 0.080
FMGXP9 23/06/2016 Put 7.500 4.140 4.140 0.000   0 4.140
FMGY78 22/12/2016 Call 2.400 1.200 1.200 0.000   0 1.205
FMGY88 22/12/2016 Put 2.400 0.335 0.335 0.000   0 0.335
FMGX68 22/12/2016 Call 2.600 1.085 1.085 0.000   0 1.090
FMGX78 22/12/2016 Put 2.600 0.420 0.420 0.000   0 0.420
FMGV78 22/12/2016 Call 2.800 0.985 0.985 0.000   0 0.985
FMGV88 22/12/2016 Put 2.800 0.520 0.520 0.000   0 0.515
FMGT58 22/12/2016 Call 3.000 0.890 0.890 0.000   0 0.895
FMGT68 22/12/2016 Put 3.000 0.620 0.620 0.000   0 0.620
FMGG78 22/12/2016 Call 3.200 0.810 0.810 0.000   0 0.815
FMGG88 22/12/2016 Put 3.200 0.735 0.735 0.000   0 0.735
FMGG98 22/12/2016 Call 3.400 0.735 0.735 0.000   0 0.740
FMGGK8 22/12/2016 Put 3.400 0.855 0.855 0.000   0 0.850
FMGBU8 22/12/2016 Call 3.600 0.670 0.670 0.000   0 0.675
FMGCH8 22/12/2016 Put 3.600 0.980 0.980 0.000   0 0.980
FMGZQ7 22/12/2016 Call 3.800 0.610 0.610 0.000   0 0.615
FMGZR7 22/12/2016 Put 3.800 1.115 1.115 0.000   4 1.110
FMGTP7 22/12/2016 Call 4.000 0.555 0.555 0.000   0 0.560
FMGTQ7 22/12/2016 Put 4.000 1.250 1.250 0.000   0 1.250
FMGKD7 22/12/2016 Call 4.200 0.510 0.510 0.000   0 0.510
FMGKE7 22/12/2016 Put 4.200 1.395 1.395 0.000   132 1.390
FMGJQ7 22/12/2016 Call 4.400 0.465 0.465 0.000   535 0.465
FMGJR7 22/12/2016 Put 4.400 1.540 1.540 0.000   56 1.535
FMGJB7 22/12/2016 Call 4.600 0.425 0.425 0.000   0 0.425
FMGJC7 22/12/2016 Put 4.600 1.695 1.695 0.000   1 1.690
FMGJF7 22/12/2016 Call 4.800 0.390 0.390 0.000   0 0.390
FMGJG7 22/12/2016 Put 4.800 1.850 1.850 0.000   25 1.845
FMGJD7 22/12/2016 Call 5.000 0.355 0.355 0.000   102 0.355
FMGJE7 22/12/2016 Put 5.000 2.005 2.005 0.000   307 2.005
FMGJN7 22/12/2016 Call 5.500 0.285 0.285 0.000   30 0.285
FMGJO7 22/12/2016 Put 5.500 2.415 2.415 0.000   0 2.410
FMGJH7 22/12/2016 Call 6.000 0.225 0.225 0.000   96 0.230
FMGJI7 22/12/2016 Put 6.000 2.840 2.840 0.000   0 2.840
FMGJ77 22/12/2016 Call 6.500 0.180 0.180 0.000   0 0.180
FMGJ87 22/12/2016 Put 6.500 3.275 3.275 0.000   0 3.270
FMGJL7 22/12/2016 Call 7.000 0.145 0.145 0.000   0 0.150
FMGJM7 22/12/2016 Put 7.000 3.720 3.720 0.000   0 3.715
FMGJ97 22/12/2016 Call 7.500 0.115 0.115 0.000   0 0.120
FMGJA7 22/12/2016 Put 7.500 4.175 4.175 0.000   800 4.170
FMGJJ7 22/12/2016 Call 8.000 0.095 0.095 0.000   0 0.095
FMGJK7 22/12/2016 Put 8.000 4.640 4.640 0.000   4,150 4.635
FMGY98 29/06/2017 Call 2.400 1.345 1.345 0.000   0 1.350
FMGYA8 29/06/2017 Put 2.400 0.505 0.505 0.000   0 0.500
FMGX88 29/06/2017 Call 2.600 1.240 1.240 0.000   0 1.245
FMGX98 29/06/2017 Put 2.600 0.590 0.590 0.000   0 0.585
FMGV98 29/06/2017 Call 2.800 1.145 1.145 0.000   0 1.145
FMGVA8 29/06/2017 Put 2.800 0.680 0.680 0.000   0 0.680
FMGT78 29/06/2017 Call 3.000 1.050 1.050 0.000   0 1.050
FMGT88 29/06/2017 Put 3.000 0.775 0.775 0.000   20 0.775
FMGRZ8 29/06/2017 Call 3.200 0.970 0.970 0.000   0 0.970
FMGS18 29/06/2017 Put 3.200 0.880 0.880 0.000   0 0.880
FMGLA8 29/06/2017 Call 3.400 0.885 0.885 0.000   0 0.890
FMGLB8 29/06/2017 Put 3.400 0.985 0.985 0.000   0 0.985
FMGJW8 29/06/2017 Call 3.600 0.815 0.815 0.000   0 0.815
FMGJX8 29/06/2017 Put 3.600 1.105 1.105 0.000   0 1.105
FMGJU8 29/06/2017 Call 3.800 0.750 0.750 0.000   0 0.750
FMGJV8 29/06/2017 Put 3.800 1.225 1.225 0.000   0 1.225
FMGK58 29/06/2017 Call 4.000 0.680 0.680 0.000   0 0.685
FMGK68 29/06/2017 Put 4.000 1.355 1.355 0.000   0 1.350
FMGK18 29/06/2017 Call 4.200 0.625 0.625 0.000   0 0.630
FMGK28 29/06/2017 Put 4.200 1.485 1.485 0.000   0 1.485
FMGJY8 29/06/2017 Call 4.400 0.575 0.575 0.000   0 0.580
FMGJZ8 29/06/2017 Put 4.400 1.620 1.620 0.000   0 1.620
FMGK38 29/06/2017 Call 4.600 0.525 0.525 0.000   0 0.530
FMGK48 29/06/2017 Put 4.600 1.765 1.765 0.000   0 1.760
FMGK78 29/06/2017 Call 4.800 0.485 0.485 0.000   0 0.490
FMGK88 29/06/2017 Put 4.800 1.910 1.910 0.000   0 1.905
FMGK98 29/06/2017 Call 5.000 0.445 0.445 0.000   0 0.450
FMGKA8 29/06/2017 Put 5.000 2.055 2.055 0.000   0 2.055
FMGJS8 29/06/2017 Call 5.500 0.355 0.355 0.000   0 0.360
FMGJT8 29/06/2017 Put 5.500 2.440 2.440 0.000   300 2.440
FMGKD8 29/06/2017 Call 6.000 0.285 0.285 0.000   60 0.285
FMGKE8 29/06/2017 Put 6.000 2.845 2.845 0.000   300 2.845
FMGMP8 29/06/2017 Call 6.500 0.230 0.230 0.000   0 0.230
FMGMQ8 29/06/2017 Put 6.500 3.265 3.265 0.000   0 3.265
FMGN28 29/06/2017 Call 7.000 0.180 0.180 0.000   0 0.180
FMGN38 29/06/2017 Put 7.000 3.700 3.700 0.000   0 3.695

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.