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 3.760 Down -0.170 3.760 3.770 3.880 3.905 3.750 25,427,843 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGWP9 25/09/2014 Call 0.010 3.750 3.750 0.000   400 3.750
FMGI69 25/09/2014 Call 1.200 2.560 2.560 0.000   0 2.560
FMGI79 25/09/2014 Put 1.200 0.000 0.000 0.000   500 0.000
FMGE89 25/09/2014 Call 2.200 1.560 1.560 0.000   0 1.560
FMGE99 25/09/2014 Put 2.200 0.000 0.000 0.000   1,950 0.000
FMGYW8 25/09/2014 Call 2.400 1.365 1.365 0.000   0 1.365
FMGYX8 25/09/2014 Put 2.400 0.000 0.000 0.000   560 0.000
FMGSD7 25/09/2014 Call 2.600 1.165 1.165 0.000   0 1.165
FMGSE7 25/09/2014 Put 2.600 0.000 0.000 0.000   3,460 0.000
FMGRY7 25/09/2014 Call 2.800 0.965 0.965 0.000   0 0.965
FMGRZ7 25/09/2014 Put 2.800 0.001 0.001 0.000   1,287 0.001
FMGSB7 25/09/2014 Call 3.000 0.765 0.765 0.000   0 0.765
FMGSC7 25/09/2014 Put 3.000 0.003 0.003 0.006 800 3,578 0.003
FMGTB8 25/09/2014 Call 3.100            
FMGTC8 25/09/2014 Put 3.100            
FMGS57 25/09/2014 Call 3.200 0.570 0.570 0.000   0 0.570
FMGS67 25/09/2014 Put 3.200 0.007 0.007 0.000   740 0.007
FMGGX8 25/09/2014 Call 3.300 0.475 0.475 0.000   0 0.475
FMGGY8 25/09/2014 Put 3.300 0.010 0.010 0.025 500 2,400 0.010
FMGRQ8 25/09/2014 Call 3.310 0.465 0.465 0.000   0 0.465
FMGRP8 25/09/2014 Put 3.310 0.010 0.010 0.000   0 0.010
FMGS37 25/09/2014 Call 3.400 0.380 0.380 0.000   0 0.380
FMGS47 25/09/2014 Put 3.400 0.020 0.020 0.000   1,975 0.020
FMGRN8 25/09/2014 Call 3.410 0.370 0.370 0.000   0 0.370
FMGRO8 25/09/2014 Put 3.410 0.020 0.020 0.000   0 0.020
FMGFK8 25/09/2014 Call 3.500 0.290 0.290 0.000   0 0.290
FMGFL8 25/09/2014 Put 3.500 0.030 0.030 0.040 180 2,990 0.030
FMGRM8 25/09/2014 Call 3.510 0.280 0.280 0.000   0 0.280
FMGRL8 25/09/2014 Put 3.510 0.030 0.030 0.000   0 0.030
FMGS17 25/09/2014 Call 3.600 0.205 0.205 0.000   0 0.205
FMGS27 25/09/2014 Put 3.600 0.045 0.045 0.000 610 11,178 0.045
FMGRJ8 25/09/2014 Call 3.610 0.200 0.200 0.000   0 0.200
FMGRK8 25/09/2014 Put 3.610 0.045 0.045 0.000   800 0.045
FMGB88 25/09/2014 Call 3.700 0.135 0.135 0.000   400 0.135
FMGB98 25/09/2014 Put 3.700 0.075 0.075 0.050 957 5,363 0.075
FMGRI8 25/09/2014 Call 3.710 0.130 0.130 0.000   0 0.130
FMGRH8 25/09/2014 Put 3.710 0.075 0.075 0.000   300 0.075
FMGRU7 25/09/2014 Call 3.800 0.080 0.080 0.080 180 380 0.080
FMGRV7 25/09/2014 Put 3.800 0.120 0.120 0.100 1,751 8,954 0.120
FMGVK7 25/09/2014 Call 3.810 0.075 0.075 0.000   407 0.075
FMGVL7 25/09/2014 Put 3.810 0.125 0.125 0.000 100 1,468 0.125
FMGZC7 25/09/2014 Call 3.900 0.045 0.045 0.035 202 2,409 0.045
FMGZD7 25/09/2014 Put 3.900 0.185 0.185 0.150 3,950 12,527 0.185
FMGNW8 25/09/2014 Call 3.910 0.035 0.035 0.050 130 130 0.035
FMGNX8 25/09/2014 Put 3.910 0.190 0.190 0.120 160 2,720 0.190
FMGRW7 25/09/2014 Call 4.000 0.020 0.020 0.030 600 3,558 0.020
FMGRX7 25/09/2014 Put 4.000 0.265 0.265 0.240 5,972 15,136 0.265
FMGYU9 25/09/2014 Call 4.010 0.020 0.020 0.000   3,350 0.020
FMGYV9 25/09/2014 Put 4.010 0.270 0.270 0.000   5,564 0.270
FMGWQ9 25/09/2014 Call 4.100 0.010 0.010 0.000   8,413 0.010
FMGWR9 25/09/2014 Put 4.100 0.350 0.350 0.000 250 17,385 0.350
FMGS77 25/09/2014 Call 4.200 0.006 0.006 0.000   11,200 0.006
FMGS87 25/09/2014 Put 4.200 0.445 0.445 0.000   5,047 0.445
FMGVM7 25/09/2014 Call 4.210 0.006 0.006 0.000   1,976 0.006
FMGVN7 25/09/2014 Put 4.210 0.455 0.455 0.000 100 6,208 0.455
FMGV69 25/09/2014 Call 4.300 0.004 0.004 0.000   16,640 0.004
FMGV79 25/09/2014 Put 4.300 0.540 0.540 0.480 858 3,728 0.540
FMGP58 25/09/2014 Call 4.310 0.004 0.004 0.000   745 0.004
FMGP88 25/09/2014 Put 4.310 0.550 0.550 0.000   3,217 0.550
FMGS97 25/09/2014 Call 4.400 0.003 0.003 0.000   10,271 0.003
FMGSA7 25/09/2014 Put 4.400 0.640 0.640 0.575 200 29,511 0.640
FMGVP7 25/09/2014 Call 4.410 0.003 0.003 0.000   2,214 0.003
FMGVO7 25/09/2014 Put 4.410 0.650 0.650 0.000 60 6,072 0.650
FMGV49 25/09/2014 Call 4.500 0.002 0.002 0.000   4,723 0.002
FMGV59 25/09/2014 Put 4.500 0.740 0.740 0.710 85 3,132 0.740
FMGIJ8 25/09/2014 Call 4.510 0.002 0.002 0.000   2,976 0.002
FMGIK8 25/09/2014 Put 4.510 0.750 0.750 0.000   4,486 0.750
FMGTC7 25/09/2014 Call 4.600 0.002 0.002 0.000   5,644 0.002
FMGTD7 25/09/2014 Put 4.600 0.840 0.840 0.000   2,254 0.840
FMGVQ7 25/09/2014 Call 4.610 0.002 0.002 0.000   2,249 0.002
FMGVR7 25/09/2014 Put 4.610 0.850 0.850 0.000   2,242 0.850
FMGV29 25/09/2014 Call 4.700 0.001 0.001 0.000   4,722 0.001
FMGV39 25/09/2014 Put 4.700 0.940 0.940 0.000   1,034 0.940
FMGPL8 25/09/2014 Call 4.710 0.001 0.001 0.000   0 0.001
FMGPM8 25/09/2014 Put 4.710 0.950 0.950 0.000   1,653 0.950
FMGTS7 25/09/2014 Call 4.800 0.001 0.001 0.000   85,764 0.001
FMGTT7 25/09/2014 Put 4.800 1.040 1.040 0.000   6,003 1.040
FMGVT7 25/09/2014 Call 4.810 0.001 0.001 0.000   80,020 0.001
FMGVS7 25/09/2014 Put 4.810 1.050 1.050 0.000 400 2,144 1.050
FMGV89 25/09/2014 Call 4.900 0.001 0.001 0.000   7,715 0.001
FMGV99 25/09/2014 Put 4.900 1.140 1.140 0.000   3,480 1.140
FMGLE8 25/09/2014 Call 4.910 0.001 0.001 0.000   860 0.001
FMGLF8 25/09/2014 Put 4.910 1.150 1.150 0.000   2,018 1.150
FMGU37 25/09/2014 Call 5.000 0.001 0.001 0.004 650 5,252 0.001
FMGU47 25/09/2014 Put 5.000 1.240 1.240 0.000   11,071 1.240
FMGVU7 25/09/2014 Call 5.010 0.001 0.001 0.000   3,565 0.001
FMGVV7 25/09/2014 Put 5.010 1.250 1.250 0.000 400 1,480 1.250
FMGVA9 25/09/2014 Call 5.250 0.000 0.000 0.000   3,265 0.000
FMGVB9 25/09/2014 Put 5.250 1.490 1.490 0.000   16 1.490
FMGVX7 25/09/2014 Call 5.260 0.000 0.000 0.000   1,924 0.000
FMGVW7 25/09/2014 Put 5.260 1.500 1.500 0.000 550 3,630 1.500
FMGYJ7 25/09/2014 Call 5.500 0.000 0.000 0.000   2,052 0.000
FMGYK7 25/09/2014 Put 5.500 1.740 1.740 0.000   0 1.740
FMGTA7 25/09/2014 Call 5.510 0.000 0.000 0.000   81,141 0.000
FMGT97 25/09/2014 Put 5.510 1.750 1.750 0.000 1,000 6,190 1.750
FMGVC9 25/09/2014 Call 5.750 0.000 0.000 0.000   1,350 0.000
FMGVD9 25/09/2014 Put 5.750 1.990 1.990 0.000   0 1.990
FMGD37 25/09/2014 Call 5.760 0.000 0.000 0.000   220 0.000
FMGD27 25/09/2014 Put 5.760 2.000 2.000 0.000   1,972 2.000
FMGZJ7 25/09/2014 Call 6.000 0.000 0.000 0.000   14,828 0.000
FMGZK7 25/09/2014 Put 6.000 2.240 2.240 0.000   3,000 2.240
FMGD47 25/09/2014 Call 6.010 0.000 0.000 0.000   6,781 0.000
FMGD57 25/09/2014 Put 6.010 2.250 2.250 0.000   360 2.250
FMGUT9 25/09/2014 Call 6.250 0.000 0.000 0.000   20,330 0.000
FMGV19 25/09/2014 Put 6.250 2.490 2.490 0.000   0 2.490
FMGD77 25/09/2014 Call 6.260 0.000 0.000 0.000   550 0.000
FMGD67 25/09/2014 Put 6.260 2.495 2.495 0.000   1,178 2.495
FMGD38 25/09/2014 Call 6.500 0.000 0.000 0.000   543 0.000
FMGD48 25/09/2014 Put 6.500 2.740 2.740 0.000   0 2.740
FMGP37 25/09/2014 Call 6.510 0.000 0.000 0.000   100 0.000
FMGP47 25/09/2014 Put 6.510 2.745 2.745 0.000   462 2.745
FMGX99 25/09/2014 Call 6.750 0.000 0.000 0.000   2,207 0.000
FMGXA9 25/09/2014 Put 6.750 2.990 2.990 0.000   0 2.990
FMGP67 25/09/2014 Call 6.760 0.000 0.000 0.000   0 0.000
FMGP57 25/09/2014 Put 6.760 2.995 2.995 0.000   100 2.995
FMGD58 25/09/2014 Call 7.000 0.000 0.000 0.000   1,389 0.000
FMGD68 25/09/2014 Put 7.000 3.240 3.240 0.000   0 3.240
FMGP77 25/09/2014 Call 7.010 0.000 0.000 0.000   0 0.000
FMGP87 25/09/2014 Put 7.010 3.245 3.245 0.000   1,430 3.245
FMGY49 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
FMGY59 25/09/2014 Put 7.250 3.490 3.490 0.000   0 3.490
FMGIP8 25/09/2014 Call 7.500 0.000 0.000 0.000   30 0.000
FMGIQ8 25/09/2014 Put 7.500 3.740 3.740 0.000   0 3.740
FMGF17 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
FMGF27 25/09/2014 Put 7.750 3.990 3.990 0.000   0 3.990
FMGIO7 25/09/2014 Call 9.510 0.000 0.000 0.000   0 0.000
FMGIP7 25/09/2014 Put 9.510 5.745 5.745 4.500 1,798 1,753 5.745
FMGMG8 30/10/2014 Call 0.010 3.815 3.815 3.830 50 550 3.815
FMGTD8 30/10/2014 Call 3.100            
FMGTE8 30/10/2014 Put 3.100            
FMGGZ8 30/10/2014 Call 3.200 0.620 0.620 0.000   0 0.620
FMGI18 30/10/2014 Put 3.200 0.060 0.060 0.000   1,341 0.060
FMGI28 30/10/2014 Call 3.300 0.545 0.545 0.000   0 0.545
FMGI38 30/10/2014 Put 3.300 0.075 0.075 0.000   954 0.075
FMGFO8 30/10/2014 Call 3.400 0.465 0.465 0.000   0 0.465
FMGFP8 30/10/2014 Put 3.400 0.095 0.095 0.065 3,350 4,092 0.095
FMGFM8 30/10/2014 Call 3.500 0.390 0.390 0.000   0 0.390
FMGFN8 30/10/2014 Put 3.500 0.120 0.120 0.105 300 910 0.120
FMGF38 30/10/2014 Call 3.600 0.320 0.320 0.000   0 0.320
FMGF48 30/10/2014 Put 3.600 0.150 0.150 0.145 2,400 5,750 0.150
FMGSQ8 30/10/2014 Call 3.610 0.315 0.315 0.000   0 0.315
FMGSR8 30/10/2014 Put 3.610 0.150 0.150 0.000   100 0.150
FMGBF8 30/10/2014 Call 3.700 0.260 0.260 0.000   0 0.260
FMGBG8 30/10/2014 Put 3.700 0.185 0.185 0.000   3,800 0.185
FMGST8 30/10/2014 Call 3.710 0.250 0.250 0.000   0 0.250
FMGSS8 30/10/2014 Put 3.710 0.190 0.190 0.000   100 0.190
FMGBH8 30/10/2014 Call 3.800 0.205 0.205 0.000   250 0.205
FMGBK8 30/10/2014 Put 3.800 0.235 0.235 0.195 540 7,990 0.235
FMGSU8 30/10/2014 Call 3.810 0.200 0.200 0.000   0 0.200
FMGSV8 30/10/2014 Put 3.810 0.235 0.235 0.000   200 0.235
FMGZG7 30/10/2014 Call 3.900 0.155 0.155 0.180 101 904 0.155
FMGZH7 30/10/2014 Put 3.900 0.285 0.285 0.000 500 4,250 0.285
FMGNY8 30/10/2014 Call 3.910 0.150 0.150 0.000   0 0.150
FMGNZ8 30/10/2014 Put 3.910 0.290 0.290 0.000   1,735 0.290
FMGZE7 30/10/2014 Call 4.000 0.120 0.120 0.000   7,005 0.120
FMGZF7 30/10/2014 Put 4.000 0.350 0.350 0.310 408 4,236 0.350
FMGP28 30/10/2014 Call 4.010 0.115 0.115 0.000   100 0.115
FMGP18 30/10/2014 Put 4.010 0.355 0.355 0.000   1,374 0.355
FMGYZ7 30/10/2014 Call 4.100 0.085 0.085 0.100 135 1,583 0.085
FMGZ17 30/10/2014 Put 4.100 0.420 0.420 0.000 550 8,472 0.420
FMGJB8 30/10/2014 Call 4.110 0.085 0.085 0.000   950 0.085
FMGJA8 30/10/2014 Put 4.110 0.425 0.425 0.000   1,975 0.425
FMGYI7 30/10/2014 Call 4.200 0.065 0.065 0.065 12,600 13,545 0.065
FMGYL7 30/10/2014 Put 4.200 0.495 0.495 0.000   1,638 0.495
FMGS78 30/10/2014 Call 4.210 0.060 0.060 0.000   500 0.060
FMGS68 30/10/2014 Put 4.210 0.500 0.500 0.000   590 0.500
FMGY27 30/10/2014 Call 4.300 0.045 0.045 0.000   2,863 0.045
FMGY37 30/10/2014 Put 4.300 0.580 0.580 0.000 510 1,015 0.580
FMGS48 30/10/2014 Call 4.310 0.045 0.045 0.000   115 0.045
FMGS58 30/10/2014 Put 4.310 0.585 0.585 0.000   150 0.585
FMGXL7 30/10/2014 Call 4.400 0.030 0.030 0.000   8,254 0.030
FMGXM7 30/10/2014 Put 4.400 0.665 0.665 0.000   1,380 0.665
FMGS38 30/10/2014 Call 4.410 0.030 0.030 0.000   0 0.030
FMGS28 30/10/2014 Put 4.410 0.670 0.670 0.000   1,500 0.670
FMGX87 30/10/2014 Call 4.500 0.025 0.025 0.025 220 8,825 0.025
FMGX97 30/10/2014 Put 4.500 0.755 0.755 0.000   1,625 0.755
FMGKS8 30/10/2014 Call 4.510 0.020 0.020 0.000   960 0.020
FMGKR8 30/10/2014 Put 4.510 0.760 0.760 0.000   380 0.760
FMGXR7 30/10/2014 Call 4.600 0.015 0.015 0.000   2,039 0.015
FMGXS7 30/10/2014 Put 4.600 0.850 0.850 0.000   344 0.850
FMGXF7 30/10/2014 Call 4.700 0.010 0.010 0.000   2,870 0.010
FMGXG7 30/10/2014 Put 4.700 0.945 0.945 0.000   5,000 0.945
FMGQ48 30/10/2014 Call 4.710 0.010 0.010 0.000   400 0.010
FMGQ58 30/10/2014 Put 4.710 0.950 0.950 0.000   480 0.950
FMGXN7 30/10/2014 Call 4.800 0.008 0.008 0.010 200 372 0.008
FMGXO7 30/10/2014 Put 4.800 1.040 1.040 0.000   0 1.040
FMGQ78 30/10/2014 Call 4.810 0.008 0.008 0.000   200 0.008
FMGQ68 30/10/2014 Put 4.810 1.045 1.045 0.000   920 1.045
FMGXC7 30/10/2014 Call 4.900 0.006 0.006 0.000   1,383 0.006
FMGXD7 30/10/2014 Put 4.900 1.140 1.140 0.000   1,278 1.140
FMGQ88 30/10/2014 Call 4.910 0.005 0.005 0.000   0 0.005
FMGQ98 30/10/2014 Put 4.910 1.140 1.140 0.000   850 1.140
FMGXP7 30/10/2014 Call 5.000 0.004 0.004 0.000   15,136 0.004
FMGXQ7 30/10/2014 Put 5.000 1.240 1.240 0.000   170 1.240
FMGQA8 30/10/2014 Call 5.010 0.004 0.004 0.000   0 0.004
FMGQB8 30/10/2014 Put 5.010 1.240 1.240 0.000   705 1.240
FMGX47 30/10/2014 Call 5.250 0.001 0.001 0.000   3,433 0.001
FMGX57 30/10/2014 Put 5.250 1.490 1.490 0.000   0 1.490
FMGQ28 30/10/2014 Call 5.260 0.001 0.001 0.000   0 0.001
FMGQ38 30/10/2014 Put 5.260 1.485 1.485 0.000   630 1.485
FMGXA7 30/10/2014 Call 5.500 0.001 0.001 0.000   891 0.001
FMGXB7 30/10/2014 Put 5.500 1.740 1.740 0.000   55 1.740
FMGXT7 30/10/2014 Call 5.750 0.000 0.000 0.000   1,112 0.000
FMGXU7 30/10/2014 Put 5.750 1.990 1.990 0.000   0 1.990
FMGXJ7 30/10/2014 Call 6.000 0.000 0.000 0.000   450 0.000
FMGXK7 30/10/2014 Put 6.000 2.240 2.240 0.000   0 2.240
FMGX67 30/10/2014 Call 6.250 0.000 0.000 0.000   1,500 0.000
FMGX77 30/10/2014 Put 6.250 2.490 2.490 0.000   0 2.490
FMGXY7 30/10/2014 Call 6.500 0.000 0.000 0.000   400 0.000
FMGXZ7 30/10/2014 Put 6.500 2.740 2.740 0.000   0 2.740
FMGXV7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
FMGXW7 30/10/2014 Put 6.750 2.990 2.990 0.000   0 2.990
FMGXH7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
FMGXI7 30/10/2014 Put 7.000 3.240 3.240 0.000   0 3.240
FMGRG8 27/11/2014 Call 0.010 3.770 3.770 0.000   0 3.770
FMGTF8 27/11/2014 Call 3.100            
FMGTG8 27/11/2014 Put 3.100            
FMGI68 27/11/2014 Call 3.200 0.660 0.660 0.000   0 0.660
FMGI78 27/11/2014 Put 3.200 0.100 0.100 0.000   550 0.100
FMGI48 27/11/2014 Call 3.300 0.585 0.585 0.000   0 0.585
FMGI58 27/11/2014 Put 3.300 0.115 0.115 0.115 20 470 0.115
FMGFQ8 27/11/2014 Call 3.400 0.510 0.510 0.000   0 0.510
FMGFR8 27/11/2014 Put 3.400 0.140 0.140 0.000   675 0.140
FMGFS8 27/11/2014 Call 3.500 0.445 0.445 0.000   0 0.445
FMGFT8 27/11/2014 Put 3.500 0.165 0.165 0.150 130 550 0.165
FMGF58 27/11/2014 Call 3.600 0.380 0.380 0.000   0 0.380
FMGF68 27/11/2014 Put 3.600 0.200 0.200 0.175 60 230 0.200
FMGE98 27/11/2014 Call 3.700 0.320 0.320 0.000   0 0.320
FMGEF8 27/11/2014 Put 3.700 0.240 0.240 0.000   3,200 0.240
FMGDV8 27/11/2014 Call 3.800 0.265 0.265 0.270 2,250 2,995 0.265
FMGDW8 27/11/2014 Put 3.800 0.285 0.285 0.250 2,410 5,285 0.285
FMGCW8 27/11/2014 Call 3.900 0.215 0.215 0.000   0 0.215
FMGCX8 27/11/2014 Put 3.900 0.340 0.340 0.000   301 0.340
FMGDT8 27/11/2014 Call 4.000 0.175 0.175 0.190 100 280 0.175
FMGDU8 27/11/2014 Put 4.000 0.400 0.400 0.000   389 0.400
FMGCU8 27/11/2014 Call 4.100 0.140 0.140 0.150 80 1,224 0.140
FMGCV8 27/11/2014 Put 4.100 0.465 0.465 0.000   1,838 0.465
FMGE28 27/11/2014 Call 4.200 0.110 0.110 0.130 200 310 0.110
FMGE38 27/11/2014 Put 4.200 0.540 0.540 0.000 200 550 0.540
FMGCY8 27/11/2014 Call 4.300 0.085 0.085 0.000   1,840 0.085
FMGCZ8 27/11/2014 Put 4.300 0.615 0.615 0.000   1,840 0.615
FMGDZ8 27/11/2014 Call 4.400 0.065 0.065 0.000   721 0.065
FMGE18 27/11/2014 Put 4.400 0.695 0.695 0.000   640 0.695
FMGKT8 27/11/2014 Call 4.410 0.065 0.065 0.000   350 0.065
FMGKU8 27/11/2014 Put 4.410 0.700 0.700 0.000   2,048 0.700
FMGD18 27/11/2014 Call 4.500 0.050 0.050 0.000   919 0.050
FMGD28 27/11/2014 Put 4.500 0.780 0.780 0.000   614 0.780
FMGDX8 27/11/2014 Call 4.600 0.040 0.040 0.050 200 1,870 0.040
FMGDY8 27/11/2014 Put 4.600 0.870 0.870 0.820 60 3,330 0.870
FMGE48 27/11/2014 Call 4.700 0.030 0.030 0.000   670 0.030
FMGE58 27/11/2014 Put 4.700 0.960 0.960 0.000   384 0.960
FMGSE8 27/11/2014 Call 4.710 0.030 0.030 0.000   0 0.030
FMGSF8 27/11/2014 Put 4.710 0.960 0.960 0.000   20 0.960
FMGDR8 27/11/2014 Call 4.800 0.025 0.025 0.000   443 0.025
FMGDS8 27/11/2014 Put 4.800 1.055 1.055 0.000   25 1.055
FMGSH8 27/11/2014 Call 4.810 0.025 0.025 0.000   120 0.025
FMGSG8 27/11/2014 Put 4.810 1.055 1.055 0.000   2,000 1.055
FMGDL8 27/11/2014 Call 4.900 0.020 0.020 0.000   460 0.020
FMGDM8 27/11/2014 Put 4.900 1.150 1.150 0.000   488 1.150
FMGDP8 27/11/2014 Call 5.000 0.015 0.015 0.000   871 0.015
FMGDQ8 27/11/2014 Put 5.000 1.245 1.245 0.000   299 1.245
FMGDN8 27/11/2014 Call 5.250 0.010 0.010 0.000   829 0.010
FMGDO8 27/11/2014 Put 5.250 1.490 1.490 0.000   0 1.490
FMGE68 27/11/2014 Call 5.500 0.007 0.007 0.000   447 0.007
FMGE78 27/11/2014 Put 5.500 1.740 1.740 0.000   100 1.740
FMGES8 27/11/2014 Call 5.750 0.005 0.005 0.000   0 0.005
FMGET8 27/11/2014 Put 5.750 1.990 1.990 0.000   0 1.990
FMGEQ8 27/11/2014 Call 6.000 0.003 0.003 0.000   414 0.003
FMGER8 27/11/2014 Put 6.000 2.240 2.240 0.000   0 2.240
FMGMH8 27/11/2014 Call 6.250 0.002 0.002 0.000   900 0.002
FMGMI8 27/11/2014 Put 6.250 2.490 2.490 0.000   0 2.490
FMGMR8 27/11/2014 Call 6.500 0.001 0.001 0.000   0 0.001
FMGMS8 27/11/2014 Put 6.500 2.740 2.740 0.000   0 2.740
FMGMV8 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
FMGMW8 27/11/2014 Put 6.750 2.990 2.990 0.000   0 2.990
FMGJP7 18/12/2014 Call 0.010 3.775 3.775 0.000   0 3.775
FMGPR7 18/12/2014 Call 2.200 1.585 1.585 0.000   40 1.585
FMGPS7 18/12/2014 Put 2.200 0.015 0.015 0.000   227 0.015
FMGLT7 18/12/2014 Call 2.400 1.400 1.400 0.000   0 1.400
FMGLU7 18/12/2014 Put 2.400 0.030 0.030 0.000   300 0.030
FMGK67 18/12/2014 Call 2.600 1.215 1.215 0.000   100 1.215
FMGK77 18/12/2014 Put 2.600 0.045 0.045 0.045 50 3,954 0.045
FMGFX7 18/12/2014 Call 2.800 1.035 1.035 0.000   0 1.035
FMGFY7 18/12/2014 Put 2.800 0.060 0.060 0.000   2,602 0.060
FMGFV7 18/12/2014 Call 3.000 0.860 0.860 0.000   30 0.860
FMGFW7 18/12/2014 Put 3.000 0.090 0.090 0.000   5,799 0.090
FMGTH8 18/12/2014 Call 3.100            
FMGTI8 18/12/2014 Put 3.100            
FMGYK9 18/12/2014 Call 3.200 0.695 0.695 0.000   14 0.695
FMGYL9 18/12/2014 Put 3.200 0.125 0.125 0.000   1,336 0.125
FMGCP8 18/12/2014 Call 3.210 0.690 0.690 0.000   80 0.690
FMGCO8 18/12/2014 Put 3.210 0.125 0.125 0.000   317 0.125
FMGI88 18/12/2014 Call 3.300 0.620 0.620 0.000   35 0.620
FMGI98 18/12/2014 Put 3.300 0.145 0.145 0.000 50 1,310 0.145
FMGYI9 18/12/2014 Call 3.400 0.545 0.545 0.000   0 0.545
FMGYJ9 18/12/2014 Put 3.400 0.170 0.170 0.000   873 0.170
FMGCQ8 18/12/2014 Call 3.410 0.540 0.540 0.000   0 0.540
FMGCR8 18/12/2014 Put 3.410 0.175 0.175 0.000   15 0.175
FMGFU8 18/12/2014 Call 3.500 0.480 0.480 0.000   0 0.480
FMGFV8 18/12/2014 Put 3.500 0.200 0.200 0.175 150 250 0.200
FMGNP9 18/12/2014 Call 3.510 0.470 0.470 0.000   163 0.470
FMGNO9 18/12/2014 Put 3.510 0.205 0.205 0.000   1,862 0.205
FMGTN9 18/12/2014 Call 3.600 0.415 0.415 0.000   23 0.415
FMGTO9 18/12/2014 Put 3.600 0.235 0.235 0.000   3,585 0.235
FMGCT8 18/12/2014 Call 3.610 0.410 0.410 0.000   0 0.410
FMGCS8 18/12/2014 Put 3.610 0.240 0.240 0.205 10 438 0.240
FMGBL8 18/12/2014 Call 3.700 0.360 0.360 0.000   0 0.360
FMGBM8 18/12/2014 Put 3.700 0.275 0.275 0.000   0 0.275
FMGS69 18/12/2014 Call 3.800 0.305 0.305 0.000   55 0.305
FMGS79 18/12/2014 Put 3.800 0.320 0.320 0.000   3,520 0.320
FMGRR7 18/12/2014 Call 3.810 0.300 0.300 0.000   0 0.300
FMGRS7 18/12/2014 Put 3.810 0.325 0.325 0.300 10 3,337 0.325
FMGZI7 18/12/2014 Call 3.900 0.260 0.260 0.280 760 780 0.260
FMGZL7 18/12/2014 Put 3.900 0.375 0.375 0.000   514 0.375
FMGS89 18/12/2014 Call 4.000 0.215 0.215 0.250 500 6,770 0.215
FMGS99 18/12/2014 Put 4.000 0.430 0.430 0.405 1,250 10,527 0.430
FMGKI8 18/12/2014 Call 4.010 0.210 0.210 0.230 50 250 0.210
FMGKH8 18/12/2014 Put 4.010 0.435 0.435 0.360 100 1,080 0.435
FMGTN7 18/12/2014 Call 4.100 0.180 0.180 0.000   975 0.180
FMGTO7 18/12/2014 Put 4.100 0.495 0.495 0.000   500 0.495
FMGSA9 18/12/2014 Call 4.200 0.150 0.150 0.000 100 4,874 0.150
FMGSB9 18/12/2014 Put 4.200 0.560 0.560 0.530 200 8,481 0.560
FMGKJ8 18/12/2014 Call 4.210 0.145 0.145 0.000   395 0.145
FMGKK8 18/12/2014 Put 4.210 0.565 0.565 0.000   2,398 0.565
FMGT77 18/12/2014 Call 4.300 0.120 0.120 0.000   575 0.120
FMGT87 18/12/2014 Put 4.300 0.635 0.635 0.580 40 663 0.635
FMGS49 18/12/2014 Call 4.400 0.095 0.095 0.000   1,005 0.095
FMGS59 18/12/2014 Put 4.400 0.715 0.715 0.000   2,007 0.715
FMGSF7 18/12/2014 Call 4.410 0.095 0.095 0.000   150 0.095
FMGRT7 18/12/2014 Put 4.410 0.715 0.715 0.000   4,710 0.715
FMGJY7 18/12/2014 Call 4.500 0.080 0.080 0.000   2,299 0.080
FMGJZ7 18/12/2014 Put 4.500 0.800 0.800 0.000   2,167 0.800
FMGS29 18/12/2014 Call 4.600 0.060 0.060 0.000   2,479 0.060
FMGS39 18/12/2014 Put 4.600 0.885 0.885 0.000   1,077 0.885
FMGSG7 18/12/2014 Call 4.610 0.060 0.060 0.000   360 0.060
FMGSH7 18/12/2014 Put 4.610 0.885 0.885 0.000 50 1,548 0.885
FMGJ57 18/12/2014 Call 4.700 0.050 0.050 0.000   1,250 0.050
FMGJ67 18/12/2014 Put 4.700 0.975 0.975 0.000   278 0.975
FMGSI8 18/12/2014 Call 4.710 0.050 0.050 0.000   0 0.050
FMGSJ8 18/12/2014 Put 4.710 0.970 0.970 0.000   200 0.970
FMGRZ9 18/12/2014 Call 4.800 0.040 0.040 0.045 300 954 0.040
FMGS19 18/12/2014 Put 4.800 1.065 1.065 0.000   2,496 1.065
FMGVY7 18/12/2014 Call 4.810 0.040 0.040 0.000   6 0.040
FMGVZ7 18/12/2014 Put 4.810 1.065 1.065 0.000 400 690 1.065
FMGJ37 18/12/2014 Call 4.900 0.030 0.030 0.000   505 0.030
FMGJ47 18/12/2014 Put 4.900 1.160 1.160 0.000   12,030 1.160
FMGW27 18/12/2014 Call 4.910 0.030 0.030 0.000   150 0.030
FMGW17 18/12/2014 Put 4.910 1.155 1.155 0.000   790 1.155
FMGDR9 18/12/2014 Call 5.000 0.025 0.025 0.000   3,299 0.025
FMGDS9 18/12/2014 Put 5.000 1.255 1.255 0.000   35,329 1.255
FMGSJ7 18/12/2014 Call 5.010 0.025 0.025 0.000   565 0.025
FMGSI7 18/12/2014 Put 5.010 1.250 1.250 0.000 400 998 1.250
FMGIW7 18/12/2014 Call 5.250 0.015 0.015 0.000   901 0.015
FMGIX7 18/12/2014 Put 5.250 1.495 1.495 0.000   187 1.495
FMGSK7 18/12/2014 Call 5.260 0.015 0.015 0.000   2,817 0.015
FMGSL7 18/12/2014 Put 5.260 1.485 1.485 0.000   40 1.485
FMGSC9 18/12/2014 Call 5.500 0.007 0.007 0.000   1,740 0.007
FMGSD9 18/12/2014 Put 5.500 1.740 1.740 0.000   1,570 1.740
FMGTB7 18/12/2014 Call 5.510 0.007 0.007 0.000   3,023 0.007
FMGTE7 18/12/2014 Put 5.510 1.730 1.730 0.000   345 1.730
FMGJ17 18/12/2014 Call 5.750 0.004 0.004 0.000   506 0.004
FMGJ27 18/12/2014 Put 5.750 1.990 1.990 0.000   200 1.990
FMGW37 18/12/2014 Call 5.760 0.004 0.004 0.000   773 0.004
FMGW47 18/12/2014 Put 5.760 1.975 1.975 0.000   850 1.975
FMGRX9 18/12/2014 Call 6.000 0.002 0.002 0.000   2,854 0.002
FMGRY9 18/12/2014 Put 6.000 2.240 2.240 0.000   0 2.240
FMGSN7 18/12/2014 Call 6.010 0.002 0.002 0.000   50 0.002
FMGSM7 18/12/2014 Put 6.010 2.220 2.220 0.000   575 2.220
FMGIU7 18/12/2014 Call 6.250 0.001 0.001 0.000   600 0.001
FMGIV7 18/12/2014 Put 6.250 2.490 2.490 0.000   0 2.490
FMGSO7 18/12/2014 Call 6.260 0.001 0.001 0.000   0 0.001
FMGSP7 18/12/2014 Put 6.260 2.470 2.470 0.000   500 2.470
FMGUK9 18/12/2014 Call 6.500 0.001 0.001 0.000   9,571 0.001
FMGUL9 18/12/2014 Put 6.500 2.740 2.740 0.000   0 2.740
FMGW67 18/12/2014 Call 6.510 0.001 0.001 0.000   747 0.001
FMGW57 18/12/2014 Put 6.510 2.715 2.715 0.000   290 2.715
FMGIY7 18/12/2014 Call 6.750 0.000 0.000 0.000   515 0.000
FMGIZ7 18/12/2014 Put 6.750 2.990 2.990 0.000   0 2.990
FMGW77 18/12/2014 Call 6.760 0.000 0.000 0.000   50 0.000
FMGW87 18/12/2014 Put 6.760 2.965 2.965 0.000   0 2.965
FMGUY9 18/12/2014 Call 7.000 0.000 0.000 0.000   350 0.000
FMGUZ9 18/12/2014 Put 7.000 3.240 3.240 0.000   134 3.240
FMGWA7 18/12/2014 Call 7.010 0.000 0.000 0.000   150 0.000
FMGW97 18/12/2014 Put 7.010 3.220 3.220 0.000   650 3.220
FMGV28 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
FMGV38 18/12/2014 Put 7.250 3.490 3.490 0.000   0 3.490
FMGYM8 18/12/2014 Call 7.500 0.000 0.000 0.000   1,747 0.000
FMGYL8 18/12/2014 Put 7.500 3.740 3.740 0.000   0 3.740
FMGYN8 18/12/2014 Call 7.750 0.000 0.000 0.000   450 0.000
FMGYO8 18/12/2014 Put 7.750 3.995 3.995 0.000   200 3.995
FMGV58 18/12/2014 Call 8.000 0.000 0.000 0.000   1,109 0.000
FMGV48 18/12/2014 Put 8.000 4.245 4.245 0.000   145 4.245
FMGEV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
FMGEU8 18/12/2014 Put 8.010 4.225 4.225 0.000   575 4.225
FMGTJ8 29/01/2015 Call 3.100            
FMGTK8 29/01/2015 Put 3.100            
FMGSK8 29/01/2015 Call 3.200 0.725 0.725 0.000   0 0.725
FMGSL8 29/01/2015 Put 3.200 0.155 0.155 0.000   306 0.155
FMGS88 29/01/2015 Call 3.300 0.670 0.670 0.000   0 0.670
FMGS98 29/01/2015 Put 3.300 0.180 0.180 0.000   482 0.180
FMGQE8 29/01/2015 Call 3.400 0.605 0.605 0.000   0 0.605
FMGQF8 29/01/2015 Put 3.400 0.210 0.210 0.000   400 0.210
FMGQC8 29/01/2015 Call 3.500 0.540 0.540 0.000   0 0.540
FMGQD8 29/01/2015 Put 3.500 0.245 0.245 0.000   70 0.245
FMGSW8 29/01/2015 Call 3.510 0.535 0.535 0.000   0 0.535
FMGSX8 29/01/2015 Put 3.510 0.245 0.245 0.000   125 0.245
FMGPZ8 29/01/2015 Call 3.600 0.480 0.480 0.000   0 0.480
FMGQ18 29/01/2015 Put 3.600 0.280 0.280 0.000   150 0.280
FMGPX8 29/01/2015 Call 3.700 0.420 0.420 0.000   0 0.420
FMGPY8 29/01/2015 Put 3.700 0.320 0.320 0.000   0 0.320
FMGP38 29/01/2015 Call 3.800 0.370 0.370 0.000   0 0.370
FMGP48 29/01/2015 Put 3.800 0.370 0.370 0.000   0 0.370
FMGPN8 29/01/2015 Call 3.810 0.365 0.365 0.000   0 0.365
FMGPO8 29/01/2015 Put 3.810 0.370 0.370 0.000   1,582 0.370
FMGMC8 29/01/2015 Call 3.900 0.320 0.320 0.000   0 0.320
FMGMD8 29/01/2015 Put 3.900 0.420 0.420 0.000   40 0.420
FMGPQ8 29/01/2015 Call 3.910 0.315 0.315 0.000   0 0.315
FMGPP8 29/01/2015 Put 3.910 0.420 0.420 0.000   0 0.420
FMGLQ8 29/01/2015 Call 4.000 0.280 0.280 0.000   1,250 0.280
FMGLT8 29/01/2015 Put 4.000 0.475 0.475 0.000   136 0.475
FMGPR8 29/01/2015 Call 4.010 0.275 0.275 0.000   0 0.275
FMGPU8 29/01/2015 Put 4.010 0.480 0.480 0.000   0 0.480
FMGM28 29/01/2015 Call 4.100 0.240 0.240 0.000   200 0.240
FMGM38 29/01/2015 Put 4.100 0.535 0.535 0.000   0 0.535
FMGPW8 29/01/2015 Call 4.110 0.235 0.235 0.000   0 0.235
FMGPV8 29/01/2015 Put 4.110 0.540 0.540 0.000   0 0.540
FMGLI8 29/01/2015 Call 4.200 0.205 0.205 0.000   0 0.205
FMGLJ8 29/01/2015 Put 4.200 0.605 0.605 0.000   90 0.605
FMGMA8 29/01/2015 Call 4.300 0.170 0.170 0.000   0 0.170
FMGMB8 29/01/2015 Put 4.300 0.675 0.675 0.000   0 0.675
FMGLU8 29/01/2015 Call 4.400 0.145 0.145 0.000   0 0.145
FMGLW8 29/01/2015 Put 4.400 0.750 0.750 0.000   180 0.750
FMGLX8 29/01/2015 Call 4.500 0.120 0.120 0.000   270 0.120
FMGLY8 29/01/2015 Put 4.500 0.825 0.825 0.000   0 0.825
FMGLK8 29/01/2015 Call 4.600 0.100 0.100 0.000   0 0.100
FMGLL8 29/01/2015 Put 4.600 0.910 0.910 0.000   20 0.910
FMGLZ8 29/01/2015 Call 4.700 0.085 0.085 0.000   48 0.085
FMGM18 29/01/2015 Put 4.700 0.995 0.995 0.000   0 0.995
FMGLO8 29/01/2015 Call 4.800 0.070 0.070 0.000   5 0.070
FMGLP8 29/01/2015 Put 4.800 1.080 1.080 0.000   30 1.080
FMGM48 29/01/2015 Call 4.900 0.055 0.055 0.000   20 0.055
FMGM58 29/01/2015 Put 4.900 1.170 1.170 0.000   0 1.170
FMGLM8 29/01/2015 Call 5.000 0.050 0.050 0.000   324 0.050
FMGLN8 29/01/2015 Put 5.000 1.260 1.260 0.000   0 1.260
FMGLG8 29/01/2015 Call 5.250 0.030 0.030 0.000   310 0.030
FMGLH8 29/01/2015 Put 5.250 1.500 1.500 0.000   0 1.500
FMGM68 29/01/2015 Call 5.500 0.020 0.020 0.000   0 0.020
FMGM98 29/01/2015 Put 5.500 1.740 1.740 0.000   0 1.740
FMGME8 29/01/2015 Call 5.750 0.015 0.015 0.000   0 0.015
FMGMF8 29/01/2015 Put 5.750 1.990 1.990 0.000   0 1.990
FMGMJ8 29/01/2015 Call 6.000 0.010 0.010 0.000   0 0.010
FMGMK8 29/01/2015 Put 6.000 2.240 2.240 0.000   0 2.240
FMGML8 29/01/2015 Call 6.250 0.008 0.008 0.000   0 0.008
FMGMM8 29/01/2015 Put 6.250 2.490 2.490 0.000   0 2.490
FMGMT8 29/01/2015 Call 6.500 0.006 0.006 0.000   0 0.006
FMGMU8 29/01/2015 Put 6.500 2.740 2.740 0.000   0 2.740
FMGMX8 29/01/2015 Call 6.750 0.004 0.004 0.000   0 0.004
FMGMY8 29/01/2015 Put 6.750 2.990 2.990 0.000   0 2.990
FMGTL8 26/02/2015 Call 3.100            
FMGTM8 26/02/2015 Put 3.100            
FMGSM8 26/02/2015 Call 3.200 0.755 0.755 0.000   0 0.755
FMGSN8 26/02/2015 Put 3.200 0.165 0.165 0.000   0 0.165
FMGSA8 26/02/2015 Call 3.300 0.685 0.685 0.000   0 0.685
FMGSB8 26/02/2015 Put 3.300 0.200 0.200 0.000   0 0.200
FMGQW8 26/02/2015 Call 3.400 0.620 0.620 0.000   0 0.620
FMGQX8 26/02/2015 Put 3.400 0.235 0.235 0.000   0 0.235
FMGQI8 26/02/2015 Call 3.500 0.555 0.555 0.000   0 0.555
FMGQJ8 26/02/2015 Put 3.500 0.270 0.270 0.000   0 0.270
FMGT18 26/02/2015 Call 3.510 0.550 0.550 0.000   0 0.550
FMGT28 26/02/2015 Put 3.510 0.275 0.275 0.000   0 0.275
FMGR98 26/02/2015 Call 3.600 0.500 0.500 0.000   0 0.500
FMGRF8 26/02/2015 Put 3.600 0.310 0.310 0.000   0 0.310
FMGQO8 26/02/2015 Call 3.700 0.445 0.445 0.000   0 0.445
FMGQP8 26/02/2015 Put 3.700 0.355 0.355 0.000   0 0.355
FMGR58 26/02/2015 Call 3.800 0.390 0.390 0.000   0 0.390
FMGR68 26/02/2015 Put 3.800 0.405 0.405 0.000   0 0.405
FMGSO8 26/02/2015 Call 3.810 0.385 0.385 0.000   0 0.385
FMGSP8 26/02/2015 Put 3.810 0.405 0.405 0.000   1,312 0.405
FMGQG8 26/02/2015 Call 3.900 0.345 0.345 0.000   0 0.345
FMGQH8 26/02/2015 Put 3.900 0.455 0.455 0.000   0 0.455
FMGR78 26/02/2015 Call 4.000 0.300 0.300 0.000   0 0.300
FMGR88 26/02/2015 Put 4.000 0.510 0.510 0.000   0 0.510
FMGQM8 26/02/2015 Call 4.100 0.265 0.265 0.000   0 0.265
FMGQN8 26/02/2015 Put 4.100 0.575 0.575 0.000   0 0.575
FMGR18 26/02/2015 Call 4.200 0.225 0.225 0.000   0 0.225
FMGR28 26/02/2015 Put 4.200 0.640 0.640 0.000   0 0.640
FMGQQ8 26/02/2015 Call 4.300 0.195 0.195 0.000   0 0.195
FMGQR8 26/02/2015 Put 4.300 0.715 0.715 0.000   0 0.715
FMGQY8 26/02/2015 Call 4.400 0.170 0.170 0.000   0 0.170
FMGQZ8 26/02/2015 Put 4.400 0.790 0.790 0.000   196 0.790
FMGQS8 26/02/2015 Call 4.500 0.145 0.145 0.000   0 0.145
FMGQT8 26/02/2015 Put 4.500 0.870 0.870 0.000   21 0.870
FMGR38 26/02/2015 Call 4.600 0.125 0.125 0.000   96 0.125
FMGR48 26/02/2015 Put 4.600 0.950 0.950 0.000   0 0.950
FMGQK8 26/02/2015 Call 4.700 0.105 0.105 0.000   0 0.105
FMGQL8 26/02/2015 Put 4.700 1.030 1.030 0.000   480 1.030
FMGQU8 26/02/2015 Call 4.800 0.090 0.090 0.000   0 0.090
FMGQV8 26/02/2015 Put 4.800 1.115 1.115 0.000   1,100 1.115
FMGRX8 26/02/2015 Call 4.900 0.080 0.080 0.000   0 0.080
FMGRY8 26/02/2015 Put 4.900 1.200 1.200 0.000   0 1.200
FMGVJ7 26/03/2015 Call 0.010 3.700 3.700 0.000   0 3.700
FMGRW8 26/03/2015 Call 2.010 1.705 1.705 0.000   0 1.705
FMGRV8 26/03/2015 Put 2.010 0.025 0.025 0.000   0 0.025
FMGEF9 26/03/2015 Call 2.200 1.615 1.615 0.000   0 1.615
FMGEG9 26/03/2015 Put 2.200 0.045 0.045 0.000   3,363 0.045
FMGSY8 26/03/2015 Call 2.600 1.255 1.255 0.000   0 1.255
FMGSZ8 26/03/2015 Put 2.600 0.090 0.090 0.000   1,929 0.090
FMGP68 26/03/2015 Call 3.000 0.925 0.925 0.000   20 0.925
FMGP78 26/03/2015 Put 3.000 0.170 0.170 0.155 30 9,166 0.170
FMGTN8 26/03/2015 Call 3.100            
FMGTO8 26/03/2015 Put 3.100            
FMGNK8 26/03/2015 Call 3.200 0.775 0.775 0.000   0 0.775
FMGNL8 26/03/2015 Put 3.200 0.225 0.225 0.000   40 0.225
FMGWR7 26/03/2015 Call 3.210 0.725 0.725 0.000   840 0.725
FMGWS7 26/03/2015 Put 3.210 0.225 0.225 0.000   700 0.225
FMGIF8 26/03/2015 Call 3.300 0.710 0.710 0.000   0 0.710
FMGIG8 26/03/2015 Put 3.300 0.260 0.260 0.000   0 0.260
FMGN88 26/03/2015 Call 3.400 0.645 0.645 0.000   36 0.645
FMGN98 26/03/2015 Put 3.400 0.295 0.295 0.000   16 0.295
FMGWU7 26/03/2015 Call 3.410 0.600 0.600 0.000   0 0.600
FMGWT7 26/03/2015 Put 3.410 0.295 0.295 0.000   0 0.295
FMGFW8 26/03/2015 Call 3.500 0.585 0.585 0.000   0 0.585
FMGFX8 26/03/2015 Put 3.500 0.335 0.335 0.000   0 0.335
FMGNM8 26/03/2015 Call 3.600 0.525 0.525 0.000   320 0.525
FMGNN8 26/03/2015 Put 3.600 0.380 0.380 0.000   30 0.380
FMGWV7 26/03/2015 Call 3.610 0.490 0.490 0.000   0 0.490
FMGWW7 26/03/2015 Put 3.610 0.385 0.385 0.000   200 0.385
FMGBO8 26/03/2015 Call 3.700 0.470 0.470 0.000   0 0.470
FMGBP8 26/03/2015 Put 3.700 0.430 0.430 0.000 200 1,060 0.430
FMGN48 26/03/2015 Call 3.800 0.420 0.420 0.000   0 0.420
FMGN58 26/03/2015 Put 3.800 0.480 0.480 0.000   130 0.480
FMGKL8 26/03/2015 Call 3.810 0.390 0.390 0.000   0 0.390
FMGKM8 26/03/2015 Put 3.810 0.485 0.485 0.000 1,100 1,300 0.485
FMGZM7 26/03/2015 Call 3.900 0.375 0.375 0.415 1,200 1,730 0.375
FMGZN7 26/03/2015 Put 3.900 0.535 0.535 0.000   300 0.535
FMGN68 26/03/2015 Call 4.000 0.330 0.330 0.000   3,510 0.330
FMGN78 26/03/2015 Put 4.000 0.595 0.595 0.000   6,222 0.595
FMGKO8 26/03/2015 Call 4.010 0.305 0.305 0.000   0 0.305
FMGKN8 26/03/2015 Put 4.010 0.595 0.595 0.000   350 0.595
FMGZ27 26/03/2015 Call 4.100 0.290 0.290 0.000   200 0.290
FMGZ37 26/03/2015 Put 4.100 0.655 0.655 0.000   200 0.655
FMGNU8 26/03/2015 Call 4.200 0.255 0.255 0.000   20 0.255
FMGNV8 26/03/2015 Put 4.200 0.720 0.720 0.000   20 0.720
FMGWC7 26/03/2015 Call 4.210 0.235 0.235 0.000   1,134 0.235
FMGWB7 26/03/2015 Put 4.210 0.720 0.720 0.000   163 0.720
FMGY47 26/03/2015 Call 4.300 0.220 0.220 0.000   832 0.220
FMGY57 26/03/2015 Put 4.300 0.785 0.785 0.000   340 0.785
FMGNO8 26/03/2015 Call 4.400 0.190 0.190 0.000   40 0.190
FMGNP8 26/03/2015 Put 4.400 0.855 0.855 0.000   235 0.855
FMGP98 26/03/2015 Call 4.410 0.175 0.175 0.000   240 0.175
FMGPK8 26/03/2015 Put 4.410 0.860 0.860 0.000   480 0.860
FMGUW7 26/03/2015 Call 4.500 0.165 0.165 0.200 100 300 0.165
FMGUX7 26/03/2015 Put 4.500 0.930 0.930 0.000   202 0.930
FMGNS8 26/03/2015 Call 4.600 0.140 0.140 0.000   240 0.140
FMGNT8 26/03/2015 Put 4.600 1.010 1.010 0.000   50 1.010
FMGUU7 26/03/2015 Call 4.700 0.120 0.120 0.000   200 0.120
FMGUV7 26/03/2015 Put 4.700 1.090 1.090 0.000   155 1.090
FMGNQ8 26/03/2015 Call 4.800 0.105 0.105 0.000   199 0.105
FMGNR8 26/03/2015 Put 4.800 1.170 1.170 0.000   110 1.170
FMGWD7 26/03/2015 Call 4.810 0.095 0.095 0.000   340 0.095
FMGWE7 26/03/2015 Put 4.810 1.175 1.175 0.000   85 1.175
FMGUS7 26/03/2015 Call 4.900 0.090 0.090 0.000   0 0.090
FMGUT7 26/03/2015 Put 4.900 1.255 1.255 0.000   400 1.255
FMGMX9 26/03/2015 Call 5.000 0.075 0.075 0.000   490 0.075
FMGMY9 26/03/2015 Put 5.000 1.340 1.340 0.000   774 1.340
FMGRR8 26/03/2015 Call 5.010 0.070 0.070 0.000   0 0.070
FMGRS8 26/03/2015 Put 5.010 1.345 1.345 0.000   300 1.345
FMGUO7 26/03/2015 Call 5.250 0.055 0.055 0.000   284 0.055
FMGUP7 26/03/2015 Put 5.250 1.565 1.565 0.000   520 1.565
FMGWG7 26/03/2015 Call 5.260 0.050 0.050 0.000   100 0.050
FMGWF7 26/03/2015 Put 5.260 1.565 1.565 0.000 500 1,535 1.565
FMGMV9 26/03/2015 Call 5.500 0.035 0.035 0.000   0 0.035
FMGMW9 26/03/2015 Put 5.500 1.795 1.795 0.000   0 1.795
FMGRU8 26/03/2015 Call 5.510 0.035 0.035 0.000   0 0.035
FMGRT8 26/03/2015 Put 5.510 1.795 1.795 0.000 1,000 1,000 1.795
FMGUY7 26/03/2015 Call 5.750 0.025 0.025 0.000   0 0.025
FMGUZ7 26/03/2015 Put 5.750 2.035 2.035 0.000   852 2.035
FMGKP8 26/03/2015 Call 5.760 0.025 0.025 0.000   10 0.025
FMGKQ8 26/03/2015 Put 5.760 2.035 2.035 0.000   120 2.035
FMGSR9 26/03/2015 Call 6.000 0.020 0.020 0.000   687 0.020
FMGSS9 26/03/2015 Put 6.000 2.275 2.275 0.000   0 2.275
FMGWH7 26/03/2015 Call 6.010 0.020 0.020 0.000   63 0.020
FMGWI7 26/03/2015 Put 6.010 2.275 2.275 0.000   460 2.275
FMGUQ7 26/03/2015 Call 6.250 0.015 0.015 0.000   500 0.015
FMGUR7 26/03/2015 Put 6.250 2.520 2.520 0.000   381 2.520
FMGWY7 26/03/2015 Call 6.260 0.015 0.015 0.000   0 0.015
FMGWX7 26/03/2015 Put 6.260 2.520 2.520 0.000   750 2.520
FMGU39 26/03/2015 Call 6.500 0.010 0.010 0.000   774 0.010
FMGU49 26/03/2015 Put 6.500 2.765 2.765 0.000   75 2.765
FMGUM7 26/03/2015 Call 6.750 0.009 0.009 0.000   2,000 0.009
FMGUN7 26/03/2015 Put 6.750 3.010 3.010 0.000   0 3.010
FMGWZ7 26/03/2015 Call 6.760 0.009 0.009 0.000   200 0.009
FMGX17 26/03/2015 Put 6.760 3.010 3.010 0.000   0 3.010
FMGVE9 26/03/2015 Call 7.000 0.007 0.007 0.000   200 0.007
FMGVZ9 26/03/2015 Put 7.000 3.255 3.255 0.000   160 3.255
FMGWP7 26/03/2015 Call 7.250 0.005 0.005 0.000   0 0.005
FMGWQ7 26/03/2015 Put 7.250 3.500 3.500 0.000   0 3.500
FMGEW8 26/03/2015 Call 8.010 0.002 0.002 0.000   0 0.002
FMGEX8 26/03/2015 Put 8.010 4.240 4.240 0.000 1,813 1,813 4.240
FMGP59 25/06/2015 Call 0.010 3.725 3.725 0.000   250 3.725
FMGPT7 25/06/2015 Call 2.200 1.630 1.630 0.000   0 1.630
FMGPU7 25/06/2015 Put 2.200 0.080 0.080 0.000   400 0.080
FMGG27 25/06/2015 Call 2.800 1.125 1.125 0.000   0 1.125
FMGG37 25/06/2015 Put 2.800 0.185 0.185 0.000   1 0.185
FMGFZ7 25/06/2015 Call 3.000 0.975 0.975 0.000   0 0.975
FMGG17 25/06/2015 Put 3.000 0.235 0.235 0.000   601 0.235
FMGTP8 25/06/2015 Call 3.100            
FMGTQ8 25/06/2015 Put 3.100            
FMGYO9 25/06/2015 Call 3.200 0.835 0.835 0.000   0 0.835
FMGYP9 25/06/2015 Put 3.200 0.290 0.290 0.000   70 0.290
FMGSC8 25/06/2015 Call 3.300 0.770 0.770 0.000   0 0.770
FMGSD8 25/06/2015 Put 3.300 0.325 0.325 0.000   0 0.325
FMGYM9 25/06/2015 Call 3.400 0.710 0.710 0.000   100 0.710
FMGYN9 25/06/2015 Put 3.400 0.365 0.365 0.000   198 0.365
FMGL88 25/06/2015 Call 3.500 0.655 0.655 0.000   0 0.655
FMGL98 25/06/2015 Put 3.500 0.410 0.410 0.000   1 0.410
FMGWG9 25/06/2015 Call 3.600 0.600 0.600 0.000   30 0.600
FMGWH9 25/06/2015 Put 3.600 0.455 0.455 0.000   149 0.455
FMGKF8 25/06/2015 Call 3.700 0.545 0.545 0.000   0 0.545
FMGKG8 25/06/2015 Put 3.700 0.500 0.500 0.000   0 0.500
FMGW69 25/06/2015 Call 3.800 0.500 0.500 0.000   0 0.500
FMGW79 25/06/2015 Put 3.800 0.555 0.555 0.000   450 0.555
FMGJK8 25/06/2015 Call 3.900 0.450 0.450 0.000   0 0.450
FMGJL8 25/06/2015 Put 3.900 0.605 0.605 0.000   222 0.605
FMGVR9 25/06/2015 Call 4.000 0.410 0.410 0.000   100 0.410
FMGVS9 25/06/2015 Put 4.000 0.665 0.665 0.000   1,804 0.665
FMGJM8 25/06/2015 Call 4.100 0.370 0.370 0.000   0 0.370
FMGJN8 25/06/2015 Put 4.100 0.725 0.725 0.000 510 510 0.725
FMGVF9 25/06/2015 Call 4.200 0.330 0.330 0.000   300 0.330
FMGVG9 25/06/2015 Put 4.200 0.790 0.790 0.000   576 0.790
FMGJQ8 25/06/2015 Call 4.300 0.300 0.300 0.000   139 0.300
FMGJR8 25/06/2015 Put 4.300 0.860 0.860 0.000   10 0.860
FMGVJ9 25/06/2015 Call 4.400 0.270 0.270 0.000   300 0.270
FMGVK9 25/06/2015 Put 4.400 0.925 0.925 0.000   460 0.925
FMGJO8 25/06/2015 Call 4.500 0.240 0.240 0.000   20 0.240
FMGJP8 25/06/2015 Put 4.500 1.000 1.000 0.000   10 1.000
FMGVL9 25/06/2015 Call 4.600 0.215 0.215 0.000   0 0.215
FMGVM9 25/06/2015 Put 4.600 1.075 1.075 0.000   0 1.075
FMGJG8 25/06/2015 Call 4.700 0.195 0.195 0.000   75 0.195
FMGJH8 25/06/2015 Put 4.700 1.150 1.150 0.000   0 1.150
FMGVN9 25/06/2015 Call 4.800 0.170 0.170 0.000   30 0.170
FMGVO9 25/06/2015 Put 4.800 1.230 1.230 0.000   0 1.230
FMGJI8 25/06/2015 Call 4.900 0.155 0.155 0.000   0 0.155
FMGJJ8 25/06/2015 Put 4.900 1.310 1.310 0.000   0 1.310
FMGVH9 25/06/2015 Call 5.000 0.135 0.135 0.000   1,000 0.135
FMGVI9 25/06/2015 Put 5.000 1.390 1.390 0.000   1,000 1.390
FMGJE8 25/06/2015 Call 5.250 0.105 0.105 0.000   200 0.105
FMGJF8 25/06/2015 Put 5.250 1.605 1.605 0.000   0 1.605
FMGVV9 25/06/2015 Call 5.500 0.080 0.080 0.000   1 0.080
FMGVW9 25/06/2015 Put 5.500 1.825 1.825 0.000   160 1.825
FMGKB8 25/06/2015 Call 5.750 0.060 0.060 0.000   0 0.060
FMGKC8 25/06/2015 Put 5.750 2.055 2.055 0.000   0 2.055
FMGT98 25/06/2015 Call 5.760 0.060 0.060 0.000   0 0.060
FMGTA8 25/06/2015 Put 5.760 2.025 2.025 0.000   0 2.025
FMGVP9 25/06/2015 Call 6.000 0.045 0.045 0.000   67 0.045
FMGVQ9 25/06/2015 Put 6.000 2.290 2.290 0.000   100 2.290
FMGMN8 25/06/2015 Call 6.250 0.035 0.035 0.000   0 0.035
FMGMO8 25/06/2015 Put 6.250 2.525 2.525 0.000   0 2.525
FMGVT9 25/06/2015 Call 6.500 0.030 0.030 0.000   0 0.030
FMGVU9 25/06/2015 Put 6.500 2.765 2.765 0.000   0 2.765
FMGMZ8 25/06/2015 Call 6.750 0.025 0.025 0.000   0 0.025
FMGN18 25/06/2015 Put 6.750 3.010 3.010 0.000   0 3.010
FMGVX9 25/06/2015 Call 7.000 0.020 0.020 0.000   324 0.020
FMGVY9 25/06/2015 Put 7.000 3.255 3.255 0.000   180 3.255
FMGIR8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
FMGIS8 25/06/2015 Put 7.500 3.750 3.750 0.000   0 3.750
FMGT38 24/09/2015 Call 3.000 1.015 1.015 0.000   0 1.015
FMGT48 24/09/2015 Put 3.000 0.305 0.305 0.000   0 0.305
FMGFY8 24/09/2015 Call 3.200 0.885 0.885 0.000   0 0.885
FMGFZ8 24/09/2015 Put 3.200 0.380 0.380 0.000   0 0.380
FMGG18 24/09/2015 Call 3.400 0.770 0.770 0.000   0 0.770
FMGG28 24/09/2015 Put 3.400 0.460 0.460 0.000   30 0.460
FMGBQ8 24/09/2015 Call 3.600 0.660 0.660 0.000   0 0.660
FMGBR8 24/09/2015 Put 3.600 0.555 0.555 0.000   0 0.555
FMGWU9 24/09/2015 Call 3.800 0.565 0.565 0.000   0 0.565
FMGWV9 24/09/2015 Put 3.800 0.660 0.660 0.000   0 0.660
FMGWS9 24/09/2015 Call 4.000 0.480 0.480 0.000   0 0.480
FMGWT9 24/09/2015 Put 4.000 0.775 0.775 0.000   0 0.775
FMGW59 24/09/2015 Call 4.200 0.405 0.405 0.000   0 0.405
FMGW89 24/09/2015 Put 4.200 0.900 0.900 0.000   0 0.900
FMGW99 24/09/2015 Call 4.400 0.345 0.345 0.000   0 0.345
FMGWA9 24/09/2015 Put 4.400 1.030 1.030 0.000   0 1.030
FMGW39 24/09/2015 Call 4.600 0.285 0.285 0.000   0 0.285
FMGW49 24/09/2015 Put 4.600 1.175 1.175 0.000   161 1.175
FMGWB9 24/09/2015 Call 4.800 0.235 0.235 0.000   0 0.235
FMGWC9 24/09/2015 Put 4.800 1.320 1.320 0.000   0 1.320
FMGWD9 24/09/2015 Call 5.000 0.195 0.195 0.000   0 0.195
FMGWE9 24/09/2015 Put 5.000 1.475 1.475 0.000   0 1.475
FMGWL9 24/09/2015 Call 5.500 0.120 0.120 0.000   0 0.120
FMGWM9 24/09/2015 Put 5.500 1.885 1.885 0.000   250 1.885
FMGWF9 24/09/2015 Call 6.000 0.070 0.070 0.000   150 0.070
FMGWI9 24/09/2015 Put 6.000 2.330 2.330 0.000   400 2.330
FMGW19 24/09/2015 Call 6.500 0.045 0.045 0.000   0 0.045
FMGW29 24/09/2015 Put 6.500 2.795 2.795 0.000   0 2.795
FMGWJ9 24/09/2015 Call 7.000 0.030 0.030 0.000   0 0.030
FMGWK9 24/09/2015 Put 7.000 3.275 3.275 0.000   50 3.275
FMGXM9 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
FMGXN9 24/09/2015 Put 7.500 3.760 3.760 0.000   0 3.760
FMGWF8 17/12/2015 Call 1.800 1.990 1.990 0.000   0 1.990
FMGWG8 17/12/2015 Put 1.800 0.035 0.035 0.000   10 0.035
FMGWI8 17/12/2015 Call 2.000 1.805 1.805 0.000   1,055 1.805
FMGWH8 17/12/2015 Put 2.000 0.060 0.060 0.000   0 0.060
FMGPS8 17/12/2015 Call 2.800 1.175 1.175 0.000   0 1.175
FMGPT8 17/12/2015 Put 2.800 0.245 0.245 0.000   248 0.245
FMGM78 17/12/2015 Call 3.000 1.050 1.050 0.000   0 1.050
FMGM88 17/12/2015 Put 3.000 0.315 0.315 0.000   331 0.315
FMGLR8 17/12/2015 Call 3.200 0.935 0.935 0.000   0 0.935
FMGLS8 17/12/2015 Put 3.200 0.395 0.395 0.000   24 0.395
FMGL58 17/12/2015 Call 3.400 0.835 0.835 0.000   0 0.835
FMGL68 17/12/2015 Put 3.400 0.490 0.490 0.000   440 0.490
FMGCK8 17/12/2015 Call 3.600 0.740 0.740 0.000   0 0.740
FMGCL8 17/12/2015 Put 3.600 0.590 0.590 0.000   0 0.590
FMGC88 17/12/2015 Call 3.800 0.655 0.655 0.000   400 0.655
FMGC98 17/12/2015 Put 3.800 0.700 0.700 0.000   350 0.700
FMGC68 17/12/2015 Call 4.000 0.580 0.580 0.000   50 0.580
FMGC78 17/12/2015 Put 4.000 0.820 0.820 0.000   1,200 0.820
FMGC28 17/12/2015 Call 4.200 0.515 0.515 0.000   50 0.515
FMGC38 17/12/2015 Put 4.200 0.945 0.945 0.000   45 0.945
FMGBZ8 17/12/2015 Call 4.400 0.455 0.455 0.000   0 0.455
FMGC18 17/12/2015 Put 4.400 1.080 1.080 0.000   3,790 1.080
FMGC48 17/12/2015 Call 4.600 0.400 0.400 0.000   0 0.400
FMGC58 17/12/2015 Put 4.600 1.220 1.220 0.000   4,787 1.220
FMGBX8 17/12/2015 Call 4.800 0.350 0.350 0.000   6,000 0.350
FMGBY8 17/12/2015 Put 4.800 1.375 1.375 0.000   6,230 1.375
FMGBV8 17/12/2015 Call 5.000 0.310 0.310 0.000   784 0.310
FMGBW8 17/12/2015 Put 5.000 1.530 1.530 0.000   950 1.530
FMGCF8 17/12/2015 Call 5.500 0.220 0.220 0.000   1,568 0.220
FMGCG8 17/12/2015 Put 5.500 1.940 1.940 0.000   0 1.940
FMGBI8 17/12/2015 Call 6.000 0.155 0.155 0.000   375 0.155
FMGBJ8 17/12/2015 Put 6.000 2.375 2.375 0.000   30 2.375
FMGD98 17/12/2015 Call 6.500 0.110 0.110 0.000   0 0.110
FMGDK8 17/12/2015 Put 6.500 2.830 2.830 0.000   80 2.830
FMGD78 17/12/2015 Call 7.000 0.075 0.075 0.000   0 0.075
FMGD88 17/12/2015 Put 7.000 3.295 3.295 0.000   1,945 3.295
FMGIT8 17/12/2015 Call 7.500 0.050 0.050 0.000   0 0.050
FMGIU8 17/12/2015 Put 7.500 3.770 3.770 0.000   695 3.770
FMGG38 23/03/2016 Call 3.200 0.960 0.960 0.000   0 0.960
FMGG48 23/03/2016 Put 3.200 0.515 0.515 0.000   200 0.515
FMGG58 23/03/2016 Call 3.400 0.855 0.855 0.000   0 0.855
FMGG68 23/03/2016 Put 3.400 0.600 0.600 0.000   0 0.600
FMGBS8 23/03/2016 Call 3.600 0.755 0.755 0.000   0 0.755
FMGBT8 23/03/2016 Put 3.600 0.700 0.700 0.000   0 0.700
FMGZO7 23/03/2016 Call 3.800 0.665 0.665 0.000   0 0.665
FMGZP7 23/03/2016 Put 3.800 0.800 0.800 0.000   0 0.800
FMGYM7 23/03/2016 Call 4.000 0.585 0.585 0.000   0 0.585
FMGYN7 23/03/2016 Put 4.000 0.920 0.920 0.000   0 0.920
FMGY67 23/03/2016 Call 4.200 0.510 0.510 0.000   0 0.510
FMGY77 23/03/2016 Put 4.200 1.040 1.040 0.000   111 1.040
FMGV97 23/03/2016 Call 4.400 0.450 0.450 0.000   0 0.450
FMGVA7 23/03/2016 Put 4.400 1.175 1.175 0.000   0 1.175
FMGVB7 23/03/2016 Call 4.600 0.390 0.390 0.000   0 0.390
FMGVC7 23/03/2016 Put 4.600 1.310 1.310 0.000   0 1.310
FMGVF7 23/03/2016 Call 4.800 0.340 0.340 0.000   0 0.340
FMGVG7 23/03/2016 Put 4.800 1.455 1.455 0.000   0 1.455
FMGVD7 23/03/2016 Call 5.000 0.295 0.295 0.000   0 0.295
FMGVE7 23/03/2016 Put 5.000 1.605 1.605 0.000   0 1.605
FMGV37 23/03/2016 Call 5.500 0.205 0.205 0.000   0 0.205
FMGV47 23/03/2016 Put 5.500 2.000 2.000 0.000   150 2.000
FMGV77 23/03/2016 Call 6.000 0.145 0.145 0.000   0 0.145
FMGV87 23/03/2016 Put 6.000 2.415 2.415 0.000   0 2.415
FMGV17 23/03/2016 Call 6.500 0.100 0.100 0.000   0 0.100
FMGV27 23/03/2016 Put 6.500 2.855 2.855 0.000   0 2.855
FMGV57 23/03/2016 Call 7.000 0.065 0.065 0.000   0 0.065
FMGV67 23/03/2016 Put 7.000 3.305 3.305 0.000   0 3.305
FMGVH7 23/03/2016 Call 7.500 0.045 0.045 0.000   150 0.045
FMGVI7 23/03/2016 Put 7.500 3.770 3.770 0.000   0 3.770
FMGGX9 23/06/2016 Call 2.200 1.640 1.640 0.000   0 1.640
FMGGY9 23/06/2016 Put 2.200 0.160 0.160 0.000   3 0.160
FMGGO9 23/06/2016 Call 2.800 1.220 1.220 0.000   0 1.220
FMGGP9 23/06/2016 Put 2.800 0.360 0.360 0.000   0 0.360
FMGGK9 23/06/2016 Call 3.000 1.110 1.110 0.000   0 1.110
FMGGL9 23/06/2016 Put 3.000 0.450 0.450 0.000   100 0.450
FMGG89 23/06/2016 Call 3.200 1.010 1.010 0.000   0 1.010
FMGG99 23/06/2016 Put 3.200 0.545 0.545 0.000   0 0.545
FMGG69 23/06/2016 Call 3.400 0.915 0.915 0.000   0 0.915
FMGG79 23/06/2016 Put 3.400 0.645 0.645 0.000   80 0.645
FMGFZ9 23/06/2016 Call 3.600 0.835 0.835 0.000   30 0.835
FMGG19 23/06/2016 Put 3.600 0.760 0.760 0.000   20 0.760
FMGG29 23/06/2016 Call 3.800 0.760 0.760 0.000   50 0.760
FMGG39 23/06/2016 Put 3.800 0.875 0.875 0.000   0 0.875
FMGG49 23/06/2016 Call 4.000 0.690 0.690 0.000   190 0.690
FMGG59 23/06/2016 Put 4.000 1.000 1.000 0.000   0 1.000
FMGIL9 23/06/2016 Call 4.200 0.625 0.625 0.000   30 0.625
FMGIM9 23/06/2016 Put 4.200 1.135 1.135 0.000   0 1.135
FMGJ89 23/06/2016 Call 4.400 0.570 0.570 0.000   60 0.570
FMGJ99 23/06/2016 Put 4.400 1.270 1.270 0.000   5 1.270
FMGJW9 23/06/2016 Call 4.600 0.520 0.520 0.000   0 0.520
FMGJX9 23/06/2016 Put 4.600 1.415 1.415 0.000   0 1.415
FMGLN9 23/06/2016 Call 4.800 0.470 0.470 0.000   0 0.470
FMGLO9 23/06/2016 Put 4.800 1.560 1.560 0.000   0 1.560
FMGJ29 23/06/2016 Call 5.000 0.430 0.430 0.000   0 0.430
FMGJ39 23/06/2016 Put 5.000 1.715 1.715 0.000   0 1.715
FMGJ59 23/06/2016 Call 5.500 0.335 0.335 0.000   80 0.335
FMGJ49 23/06/2016 Put 5.500 2.110 2.110 0.000   0 2.110
FMGJ69 23/06/2016 Call 6.000 0.265 0.265 0.000   0 0.265
FMGJ79 23/06/2016 Put 6.000 2.525 2.525 0.000   0 2.525
FMGU59 23/06/2016 Call 6.500 0.210 0.210 0.000   0 0.210
FMGU69 23/06/2016 Put 6.500 2.955 2.955 0.000   0 2.955
FMGWN9 23/06/2016 Call 7.000 0.165 0.165 0.000   0 0.165
FMGWO9 23/06/2016 Put 7.000 3.395 3.395 0.000   0 3.395
FMGXO9 23/06/2016 Call 7.500 0.130 0.130 0.000   0 0.130
FMGXP9 23/06/2016 Put 7.500 3.850 3.850 0.000   0 3.850
FMGT58 22/12/2016 Call 3.000 1.150 1.150 0.000   0 1.150
FMGT68 22/12/2016 Put 3.000 0.550 0.550 0.000   0 0.550
FMGG78 22/12/2016 Call 3.200 1.055 1.055 0.000   0 1.055
FMGG88 22/12/2016 Put 3.200 0.650 0.650 0.000   0 0.650
FMGG98 22/12/2016 Call 3.400 0.965 0.965 0.000   0 0.965
FMGGK8 22/12/2016 Put 3.400 0.755 0.755 0.000   0 0.755
FMGBU8 22/12/2016 Call 3.600 0.890 0.890 0.000   0 0.890
FMGCH8 22/12/2016 Put 3.600 0.870 0.870 0.000   0 0.870
FMGZQ7 22/12/2016 Call 3.800 0.815 0.815 0.000   0 0.815
FMGZR7 22/12/2016 Put 3.800 0.985 0.985 0.000   4 0.985
FMGTP7 22/12/2016 Call 4.000 0.755 0.755 0.000   0 0.755
FMGTQ7 22/12/2016 Put 4.000 1.110 1.110 0.000   0 1.110
FMGKD7 22/12/2016 Call 4.200 0.695 0.695 0.000   0 0.695
FMGKE7 22/12/2016 Put 4.200 1.235 1.235 0.000   132 1.235
FMGJQ7 22/12/2016 Call 4.400 0.640 0.640 0.000   535 0.640
FMGJR7 22/12/2016 Put 4.400 1.370 1.370 0.000   56 1.370
FMGJB7 22/12/2016 Call 4.600 0.590 0.590 0.000   0 0.590
FMGJC7 22/12/2016 Put 4.600 1.505 1.505 0.000   1 1.505
FMGJF7 22/12/2016 Call 4.800 0.545 0.545 0.000   0 0.545
FMGJG7 22/12/2016 Put 4.800 1.645 1.645 0.000   32 1.645
FMGJD7 22/12/2016 Call 5.000 0.500 0.500 0.000   102 0.500
FMGJE7 22/12/2016 Put 5.000 1.795 1.795 0.000   307 1.795
FMGJN7 22/12/2016 Call 5.500 0.410 0.410 0.000   30 0.410
FMGJO7 22/12/2016 Put 5.500 2.185 2.185 0.000   0 2.185
FMGJH7 22/12/2016 Call 6.000 0.335 0.335 0.000   96 0.335
FMGJI7 22/12/2016 Put 6.000 2.595 2.595 0.000   0 2.595
FMGJ77 22/12/2016 Call 6.500 0.270 0.270 0.000   0 0.270
FMGJ87 22/12/2016 Put 6.500 3.015 3.015 0.000   0 3.015
FMGJL7 22/12/2016 Call 7.000 0.225 0.225 0.000   0 0.225
FMGJM7 22/12/2016 Put 7.000 3.445 3.445 0.000   0 3.445
FMGJ97 22/12/2016 Call 7.500 0.185 0.185 0.000   0 0.185
FMGJA7 22/12/2016 Put 7.500 3.885 3.885 0.000   800 3.885
FMGJJ7 22/12/2016 Call 8.000 0.150 0.150 0.000   0 0.150
FMGJK7 22/12/2016 Put 8.000 4.330 4.330 0.000   4,150 4.330
FMGT78 29/06/2017 Call 3.000 1.245 1.245 0.000   0 1.245
FMGT88 29/06/2017 Put 3.000 0.620 0.620 0.590 20 20 0.620
FMGRZ8 29/06/2017 Call 3.200 1.145 1.145 0.000   0 1.145
FMGS18 29/06/2017 Put 3.200 0.715 0.715 0.000   0 0.715
FMGLA8 29/06/2017 Call 3.400 1.055 1.055 0.000   0 1.055
FMGLB8 29/06/2017 Put 3.400 0.820 0.820 0.000   0 0.820
FMGJW8 29/06/2017 Call 3.600 0.975 0.975 0.000   0 0.975
FMGJX8 29/06/2017 Put 3.600 0.925 0.925 0.000   0 0.925
FMGJU8 29/06/2017 Call 3.800 0.895 0.895 0.000   0 0.895
FMGJV8 29/06/2017 Put 3.800 1.035 1.035 0.000   0 1.035
FMGK58 29/06/2017 Call 4.000 0.825 0.825 0.000   0 0.825
FMGK68 29/06/2017 Put 4.000 1.150 1.150 0.000   0 1.150
FMGK18 29/06/2017 Call 4.200 0.755 0.755 0.000   0 0.755
FMGK28 29/06/2017 Put 4.200 1.265 1.265 0.000   0 1.265
FMGJY8 29/06/2017 Call 4.400 0.695 0.695 0.000   0 0.695
FMGJZ8 29/06/2017 Put 4.400 1.395 1.395 0.000   0 1.395
FMGK38 29/06/2017 Call 4.600 0.640 0.640 0.000   0 0.640
FMGK48 29/06/2017 Put 4.600 1.525 1.525 0.000   0 1.525
FMGK78 29/06/2017 Call 4.800 0.585 0.585 0.000   0 0.585
FMGK88 29/06/2017 Put 4.800 1.660 1.660 0.000   0 1.660
FMGK98 29/06/2017 Call 5.000 0.535 0.535 0.000   0 0.535
FMGKA8 29/06/2017 Put 5.000 1.800 1.800 0.000   0 1.800
FMGJS8 29/06/2017 Call 5.500 0.430 0.430 0.000   0 0.430
FMGJT8 29/06/2017 Put 5.500 2.165 2.165 0.000   300 2.165
FMGKD8 29/06/2017 Call 6.000 0.340 0.340 0.000   60 0.340
FMGKE8 29/06/2017 Put 6.000 2.555 2.555 0.000   300 2.555
FMGMP8 29/06/2017 Call 6.500 0.270 0.270 0.000   0 0.270
FMGMQ8 29/06/2017 Put 6.500 2.965 2.965 0.000   0 2.965
FMGN28 29/06/2017 Call 7.000 0.210 0.210 0.000   0 0.210
FMGN38 29/06/2017 Put 7.000 3.390 3.390 0.000   0 3.390

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.