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 2.420 Down -0.010 2.400 2.420 2.430 2.470 2.370 43,312,776 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGP59 25/06/2015 Call 0.010 2.420 2.420 2.430 8,994 29,906 2.420
FMGKZ7 25/06/2015 Call 1.450 0.970 0.970 0.000   0 0.970
FMGL17 25/06/2015 Put 1.450 0.001 0.001 0.000   1,117 0.001
FMGI57 25/06/2015 Call 1.500 0.920 0.920 0.000   0 0.920
FMGI67 25/06/2015 Put 1.500 0.002 0.002 0.000   1,418 0.002
FMGFP7 25/06/2015 Call 1.550 0.870 0.870 0.000   0 0.870
FMGFQ7 25/06/2015 Put 1.550 0.003 0.003 0.000   0 0.003
FMGF67 25/06/2015 Call 1.600 0.820 0.820 0.000   2,000 0.820
FMGF77 25/06/2015 Put 1.600 0.004 0.004 0.000   330 0.004
FMGXZ9 25/06/2015 Call 1.650 0.775 0.775 0.000   1,000 0.775
FMGY19 25/06/2015 Put 1.650 0.006 0.006 0.000   330 0.006
FMGUW9 25/06/2015 Call 1.700 0.725 0.725 0.000   0 0.725
FMGUX9 25/06/2015 Put 1.700 0.008 0.008 0.000   1,500 0.008
FMGU89 25/06/2015 Call 1.750 0.675 0.675 0.000   0 0.675
FMGU99 25/06/2015 Put 1.750 0.010 0.010 0.000   2,240 0.010
FMGSQ9 25/06/2015 Call 1.800 0.625 0.625 0.000   905 0.625
FMGST9 25/06/2015 Put 1.800 0.015 0.015 0.000   12,321 0.015
FMGQI9 25/06/2015 Call 1.850 0.580 0.580 0.000   625 0.580
FMGQJ9 25/06/2015 Put 1.850 0.020 0.020 0.000   4,762 0.020
FMGP79 25/06/2015 Call 1.900 0.535 0.535 0.000   895 0.535
FMGP89 25/06/2015 Put 1.900 0.025 0.025 0.000   6,520 0.025
FMGQ87 25/06/2015 Call 1.910 0.525 0.525 0.000   0 0.525
FMGQ97 25/06/2015 Put 1.910 0.025 0.025 0.000   50 0.025
FMGL79 25/06/2015 Call 1.950 0.490 0.490 0.000   210 0.490
FMGL89 25/06/2015 Put 1.950 0.030 0.030 0.000   4,630 0.030
FMGJZ9 25/06/2015 Call 2.000 0.445 0.445 0.440 100 2,161 0.445
FMGK19 25/06/2015 Put 2.000 0.035 0.035 0.000   19,358 0.035
FMGZR9 25/06/2015 Call 2.010 0.440 0.440 0.000   500 0.440
FMGZS9 25/06/2015 Put 2.010 0.040 0.040 0.000   1,218 0.040
FMGK29 25/06/2015 Call 2.100 0.370 0.370 0.000   4,865 0.370
FMGK39 25/06/2015 Put 2.100 0.055 0.055 0.050 250 3,904 0.055
FMGLU7 25/06/2015 Call 2.110 0.360 0.360 0.000   400 0.360
FMGLW7 25/06/2015 Put 2.110 0.060 0.060 0.000   120 0.060
FMGPT7 25/06/2015 Call 2.200 0.295 0.295 0.000   13,456 0.295
FMGPU7 25/06/2015 Put 2.200 0.085 0.085 0.085 1,250 10,323 0.085
FMGQ17 25/06/2015 Call 2.210 0.290 0.290 0.000   300 0.290
FMGPZ7 25/06/2015 Put 2.210 0.085 0.085 0.000   800 0.085
FMGDV9 25/06/2015 Call 2.300 0.230 0.230 0.230 100 8,973 0.230
FMGDW9 25/06/2015 Put 2.300 0.120 0.120 0.125 1,137 6,280 0.120
FMGB57 25/06/2015 Call 2.310 0.225 0.225 0.000   1,195 0.225
FMGB67 25/06/2015 Put 2.310 0.125 0.125 0.120 415 2,639 0.125
FMGDX9 25/06/2015 Call 2.400 0.175 0.175 0.180 90 3,874 0.175
FMGDY9 25/06/2015 Put 2.400 0.165 0.165 0.165 1,108 12,653 0.165
FMGNK7 25/06/2015 Call 2.410 0.170 0.170 0.000   890 0.170
FMGNL7 25/06/2015 Put 2.410 0.170 0.170 0.180 50 450 0.170
FMGDZ9 25/06/2015 Call 2.500 0.130 0.130 0.100 1,418 33,611 0.130
FMGE19 25/06/2015 Put 2.500 0.225 0.225 0.235 100 4,155 0.225
FMGZQ9 25/06/2015 Call 2.510 0.125 0.125 0.000   3,233 0.125
FMGZP9 25/06/2015 Put 2.510 0.230 0.230 0.000   2,416 0.230
FMGXT8 25/06/2015 Call 2.600 0.090 0.090 0.080 882 7,004 0.090
FMGXU8 25/06/2015 Put 2.600 0.290 0.290 0.000   4,850 0.290
FMGLJ7 25/06/2015 Call 2.610 0.090 0.090 0.000   2,040 0.090
FMGLI7 25/06/2015 Put 2.610 0.295 0.295 0.000 300 1,150 0.295
FMGWV8 25/06/2015 Call 2.700 0.065 0.065 0.065 915 12,972 0.065
FMGWW8 25/06/2015 Put 2.700 0.365 0.365 0.000   1,750 0.365
FMGB87 25/06/2015 Call 2.710 0.060 0.060 0.000   2,091 0.060
FMGB77 25/06/2015 Put 2.710 0.370 0.370 0.000   2,175 0.370
FMGG27 25/06/2015 Call 2.800 0.040 0.040 0.035 3,751 5,430 0.040
FMGG37 25/06/2015 Put 2.800 0.445 0.445 0.000   736 0.445
FMGQR7 25/06/2015 Call 2.810 0.040 0.040 0.000   0 0.040
FMGQQ7 25/06/2015 Put 2.810 0.450 0.450 0.000   0 0.450
FMGUY8 25/06/2015 Call 2.900 0.025 0.025 0.000   5,470 0.025
FMGUZ8 25/06/2015 Put 2.900 0.530 0.530 0.000   362 0.530
FMGE47 25/06/2015 Call 2.910 0.025 0.025 0.000   160 0.025
FMGE57 25/06/2015 Put 2.910 0.540 0.540 0.000 980 3,070 0.540
FMGFZ7 25/06/2015 Call 3.000 0.015 0.015 0.000   29,519 0.015
FMGG17 25/06/2015 Put 3.000 0.620 0.620 0.000   3,250 0.620
FMGZN9 25/06/2015 Call 3.010 0.015 0.015 0.000   0 0.015
FMGZO9 25/06/2015 Put 3.010 0.630 0.630 0.000   3,429 0.630
FMGTP8 25/06/2015 Call 3.100 0.010 0.010 0.000   245 0.010
FMGTQ8 25/06/2015 Put 3.100 0.715 0.715 0.000   60 0.715
FMGYO9 25/06/2015 Call 3.200 0.007 0.007 0.000   200 0.007
FMGYP9 25/06/2015 Put 3.200 0.810 0.810 0.000   2,780 0.810
FMGM97 25/06/2015 Call 3.210 0.006 0.006 0.000   0 0.006
FMGM87 25/06/2015 Put 3.210 0.820 0.820 0.000   290 0.820
FMGSC8 25/06/2015 Call 3.300 0.004 0.004 0.000   4,425 0.004
FMGSD8 25/06/2015 Put 3.300 0.905 0.905 0.000   8,491 0.905
FMGQS7 25/06/2015 Call 3.310 0.004 0.004 0.000   0 0.004
FMGQT7 25/06/2015 Put 3.310 0.915 0.915 0.000   600 0.915
FMGYM9 25/06/2015 Call 3.400 0.002 0.002 0.000   100 0.002
FMGYN9 25/06/2015 Put 3.400 1.005 1.005 1.230 590 1,003 1.005
FMGQD7 25/06/2015 Call 3.410 0.002 0.002 0.000   0 0.002
FMGQC7 25/06/2015 Put 3.410 1.015 1.015 0.000   250 1.015
FMGL88 25/06/2015 Call 3.500 0.001 0.001 0.000   717 0.001
FMGL98 25/06/2015 Put 3.500 1.105 1.105 0.000   428 1.105
FMGZM9 25/06/2015 Call 3.510 0.001 0.001 0.000   0 0.001
FMGZL9 25/06/2015 Put 3.510 1.110 1.110 0.000   1,040 1.110
FMGWG9 25/06/2015 Call 3.600 0.001 0.001 0.000   334 0.001
FMGWH9 25/06/2015 Put 3.600 1.205 1.205 0.000   1,610 1.205
FMGKF8 25/06/2015 Call 3.700 0.000 0.000 0.000   1,444 0.000
FMGKG8 25/06/2015 Put 3.700 1.305 1.305 0.000   2,520 1.305
FMGBT7 25/06/2015 Call 3.710 0.000 0.000 0.000   0 0.000
FMGBU7 25/06/2015 Put 3.710 1.310 1.310 0.000   1,180 1.310
FMGW69 25/06/2015 Call 3.800 0.000 0.000 0.000   400 0.000
FMGW79 25/06/2015 Put 3.800 1.400 1.400 0.000   110 1.400
FMGBW7 25/06/2015 Call 3.810 0.000 0.000 0.000   0 0.000
FMGBV7 25/06/2015 Put 3.810 1.410 1.410 0.000   4,000 1.410
FMGJK8 25/06/2015 Call 3.900 0.000 0.000 0.000   0 0.000
FMGJL8 25/06/2015 Put 3.900 1.500 1.500 0.000   222 1.500
FMGBX7 25/06/2015 Call 3.910 0.000 0.000 0.000   0 0.000
FMGBY7 25/06/2015 Put 3.910 1.510 1.510 0.000   1,415 1.510
FMGVR9 25/06/2015 Call 4.000 0.000 0.000 0.000   850 0.000
FMGVS9 25/06/2015 Put 4.000 1.605 1.605 0.000   160 1.605
FMGBY9 25/06/2015 Call 4.010 0.000 0.000 0.000   0 0.000
FMGBZ9 25/06/2015 Put 4.010 1.610 1.610 1.630 100 4,630 1.610
FMGJM8 25/06/2015 Call 4.100 0.000 0.000 0.000   0 0.000
FMGJN8 25/06/2015 Put 4.100 1.705 1.705 0.000   263 1.705
FMGVF9 25/06/2015 Call 4.200 0.000 0.000 0.000   450 0.000
FMGVG9 25/06/2015 Put 4.200 1.805 1.805 0.000   0 1.805
FMGDY7 25/06/2015 Call 4.210 0.000 0.000 0.000   0 0.000
FMGDX7 25/06/2015 Put 4.210 1.810 1.810 0.000   100 1.810
FMGJQ8 25/06/2015 Call 4.300 0.000 0.000 0.000   1,203 0.000
FMGJR8 25/06/2015 Put 4.300 1.905 1.905 0.000   10 1.905
FMGDZ7 25/06/2015 Call 4.310 0.000 0.000 0.000   0 0.000
FMGE17 25/06/2015 Put 4.310 1.910 1.910 0.000   390 1.910
FMGVJ9 25/06/2015 Call 4.400 0.000 0.000 0.000   650 0.000
FMGVK9 25/06/2015 Put 4.400 2.005 2.005 2.020 54 211 2.005
FMGE37 25/06/2015 Call 4.410 0.000 0.000 0.000   0 0.000
FMGE27 25/06/2015 Put 4.410 2.010 2.010 0.000   4,218 2.010
FMGJO8 25/06/2015 Call 4.500 0.000 0.000 0.000   680 0.000
FMGJP8 25/06/2015 Put 4.500 2.105 2.105 0.000   0 2.105
FMGC29 25/06/2015 Call 4.510 0.000 0.000 0.000   0 0.000
FMGC19 25/06/2015 Put 4.510 2.110 2.110 2.000 130 995 2.110
FMGVL9 25/06/2015 Call 4.600 0.000 0.000 0.000   668 0.000
FMGVM9 25/06/2015 Put 4.600 2.200 2.200 0.000   0 2.200
FMGJG8 25/06/2015 Call 4.700 0.000 0.000 0.000   75 0.000
FMGJH8 25/06/2015 Put 4.700 2.300 2.300 0.000   0 2.300
FMGVN9 25/06/2015 Call 4.800 0.000 0.000 0.000   30 0.000
FMGVO9 25/06/2015 Put 4.800 2.400 2.400 0.000   0 2.400
FMGBZ7 25/06/2015 Call 4.810 0.000 0.000 0.000   0 0.000
FMGC17 25/06/2015 Put 4.810 2.405 2.405 0.000   775 2.405
FMGJI8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.000
FMGJJ8 25/06/2015 Put 4.900 2.500 2.500 0.000   0 2.500
FMGVH9 25/06/2015 Call 5.000 0.000 0.000 0.000   1,000 0.000
FMGVI9 25/06/2015 Put 5.000 2.600 2.600 0.000   1,000 2.600
FMGC39 25/06/2015 Call 5.010 0.000 0.000 0.000   0 0.000
FMGC49 25/06/2015 Put 5.010 2.605 2.605 0.000   1,535 2.605
FMGJE8 25/06/2015 Call 5.250 0.000 0.000 0.000   200 0.000
FMGJF8 25/06/2015 Put 5.250 2.845 2.845 0.000   0 2.845
FMGVV9 25/06/2015 Call 5.500 0.000 0.000 0.000   1 0.000
FMGVW9 25/06/2015 Put 5.500 3.095 3.095 0.000   160 3.095
FMGB49 25/06/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGB59 25/06/2015 Put 5.510 3.100 3.100 0.000   1,000 3.100
FMGKB8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
FMGKC8 25/06/2015 Put 5.750 3.345 3.345 0.000   0 3.345
FMGT98 25/06/2015 Call 5.760 0.000 0.000 0.000   0 0.000
FMGTA8 25/06/2015 Put 5.760 3.350 3.350 0.000   950 3.350
FMGVP9 25/06/2015 Call 6.000 0.000 0.000 0.000   67 0.000
FMGVQ9 25/06/2015 Put 6.000 3.595 3.595 0.000   0 3.595
FMGC69 25/06/2015 Call 6.010 0.000 0.000 0.000   0 0.000
FMGC59 25/06/2015 Put 6.010 3.600 3.600 0.000   1,640 3.600
FMGMN8 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
FMGMO8 25/06/2015 Put 6.250 3.845 3.845 0.000   0 3.845
FMGVT9 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
FMGVU9 25/06/2015 Put 6.500 4.095 4.095 0.000   0 4.095
FMGBM7 25/06/2015 Call 6.510 0.000 0.000 0.000   0 0.000
FMGBO7 25/06/2015 Put 6.510 4.100 4.100 0.000   30 4.100
FMGMZ8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
FMGN18 25/06/2015 Put 6.750 4.345 4.345 0.000   0 4.345
FMGVX9 25/06/2015 Call 7.000 0.000 0.000 0.000   324 0.000
FMGVY9 25/06/2015 Put 7.000 4.590 4.590 0.000   0 4.590
FMGIR8 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGIS8 25/06/2015 Put 7.500 5.085 5.085 0.000   0 5.085
FMGN57 30/07/2015 Call 0.010 2.420 2.420 0.000   0 2.420
FMGL27 30/07/2015 Call 1.450 0.975 0.975 0.000   0 0.975
FMGL37 30/07/2015 Put 1.450 0.010 0.010 0.000   0 0.010
FMGI77 30/07/2015 Call 1.500 0.930 0.930 0.000   0 0.930
FMGI87 30/07/2015 Put 1.500 0.015 0.015 0.000   0 0.015
FMGFR7 30/07/2015 Call 1.550 0.880 0.880 0.000   0 0.880
FMGFS7 30/07/2015 Put 1.550 0.015 0.015 0.000   60 0.015
FMGF87 30/07/2015 Call 1.600 0.835 0.835 0.000   0 0.835
FMGF97 30/07/2015 Put 1.600 0.020 0.020 0.000   0 0.020
FMGER7 30/07/2015 Call 1.650 0.785 0.785 0.000   0 0.785
FMGES7 30/07/2015 Put 1.650 0.030 0.030 0.000   3,763 0.030
FMGEH7 30/07/2015 Call 1.700 0.745 0.745 0.000   0 0.745
FMGEI7 30/07/2015 Put 1.700 0.035 0.035 0.000   0 0.035
FMGZ89 30/07/2015 Call 1.750 0.700 0.700 0.000   1,465 0.700
FMGZ99 30/07/2015 Put 1.750 0.040 0.040 0.000   135 0.040
FMGYQ9 30/07/2015 Call 1.800 0.660 0.660 0.000   2,250 0.660
FMGYR9 30/07/2015 Put 1.800 0.050 0.050 0.000   8,684 0.050
FMGYS9 30/07/2015 Call 1.850 0.615 0.615 0.000   1,935 0.615
FMGYT9 30/07/2015 Put 1.850 0.060 0.060 0.000   812 0.060
FMGZ69 30/07/2015 Call 1.900 0.575 0.575 0.000   1,000 0.575
FMGZ79 30/07/2015 Put 1.900 0.070 0.070 0.000   1,460 0.070
FMGZA9 30/07/2015 Call 1.950 0.535 0.535 0.000   66 0.535
FMGZB9 30/07/2015 Put 1.950 0.085 0.085 0.000   5,146 0.085
FMGYE9 30/07/2015 Call 2.000 0.500 0.500 0.000   8,484 0.500
FMGYF9 30/07/2015 Put 2.000 0.095 0.095 0.100 150 10,006 0.095
FMGZ29 30/07/2015 Call 2.100 0.430 0.430 0.000   1,500 0.430
FMGZ39 30/07/2015 Put 2.100 0.130 0.130 0.000   1,752 0.130
FMGYC9 30/07/2015 Call 2.200 0.365 0.365 0.000   5,010 0.365
FMGYD9 30/07/2015 Put 2.200 0.165 0.165 0.175 2,000 4,560 0.165
FMGQ27 30/07/2015 Call 2.210 0.355 0.355 0.000   0 0.355
FMGQ37 30/07/2015 Put 2.210 0.170 0.170 0.160 200 200 0.170
FMGYZ9 30/07/2015 Call 2.300 0.305 0.305 0.000   1,191 0.305
FMGZ19 30/07/2015 Put 2.300 0.210 0.210 0.000   867 0.210
FMGYG9 30/07/2015 Call 2.400 0.250 0.250 0.275 736 1,890 0.250
FMGYH9 30/07/2015 Put 2.400 0.260 0.260 0.000   977 0.260
FMGNO7 30/07/2015 Call 2.410 0.245 0.245 0.000   240 0.245
FMGNP7 30/07/2015 Put 2.410 0.265 0.265 0.260 85 100 0.265
FMGYW9 30/07/2015 Call 2.500 0.210 0.210 0.000   1,430 0.210
FMGYX9 30/07/2015 Put 2.500 0.315 0.315 0.000   1,275 0.315
FMGNN7 30/07/2015 Call 2.510 0.205 0.205 0.000   591 0.205
FMGNM7 30/07/2015 Put 2.510 0.320 0.320 0.000   500 0.320
FMGYI9 30/07/2015 Call 2.600 0.170 0.170 0.000   3,462 0.170
FMGYJ9 30/07/2015 Put 2.600 0.375 0.375 0.000   2,328 0.375
FMGYU9 30/07/2015 Call 2.700 0.135 0.135 0.145 50 1,200 0.135
FMGYV9 30/07/2015 Put 2.700 0.445 0.445 0.000   8,638 0.445
FMGYK9 30/07/2015 Call 2.800 0.110 0.110 0.000   480 0.110
FMGYL9 30/07/2015 Put 2.800 0.520 0.520 0.000   0 0.520
FMGZ49 30/07/2015 Call 2.900 0.085 0.085 0.000   12,869 0.085
FMGZ59 30/07/2015 Put 2.900 0.595 0.595 0.610 400 1,440 0.595
FMGZH9 30/07/2015 Call 3.000 0.070 0.070 0.000   1,740 0.070
FMGZI9 30/07/2015 Put 3.000 0.675 0.675 0.000   446 0.675
FMGNQ7 30/07/2015 Call 3.010 0.065 0.065 0.000   800 0.065
FMGNR7 30/07/2015 Put 3.010 0.685 0.685 0.000   0 0.685
FMGZJ9 30/07/2015 Call 3.100 0.055 0.055 0.000   730 0.055
FMGZK9 30/07/2015 Put 3.100 0.760 0.760 0.000   0 0.760
FMGNT7 30/07/2015 Call 3.110 0.055 0.055 0.000   0 0.055
FMGNS7 30/07/2015 Put 3.110 0.765 0.765 0.000   0 0.765
FMGZT9 30/07/2015 Call 3.200 0.040 0.040 0.000   0 0.040
FMGZU9 30/07/2015 Put 3.200 0.850 0.850 0.000   0 0.850
FMGZV9 30/07/2015 Call 3.300 0.035 0.035 0.000   0 0.035
FMGZW9 30/07/2015 Put 3.300 0.940 0.940 0.000   0 0.940
FMGBP7 30/07/2015 Call 3.400 0.025 0.025 0.000   0 0.025
FMGBQ7 30/07/2015 Put 3.400 1.030 1.030 0.000   0 1.030
FMGQN7 30/07/2015 Call 3.510 0.020 0.020 0.000   0 0.020
FMGQM7 30/07/2015 Put 3.510 1.125 1.125 0.000   130 1.125
FMGQK7 30/07/2015 Call 3.810 0.009 0.009 0.000   0 0.009
FMGQL7 30/07/2015 Put 3.810 1.405 1.405 0.000   512 1.405
FMGQJ7 30/07/2015 Call 4.010 0.005 0.005 0.000   0 0.005
FMGQI7 30/07/2015 Put 4.010 1.595 1.595 0.000   0 1.595
FMGQA7 30/07/2015 Call 4.310 0.002 0.002 0.000   0 0.002
FMGQB7 30/07/2015 Put 4.310 1.885 1.885 0.000   300 1.885
FMGS57 27/08/2015 Call 0.010 2.425 2.425 0.000   0 2.425
FMGIR7 27/08/2015 Call 1.000 1.425 1.425 0.000   0 1.425
FMGIQ7 27/08/2015 Put 1.000 0.002 0.002 0.000   0 0.002
FMGIS7 27/08/2015 Call 1.100 1.330 1.330 0.000   0 1.330
FMGIT7 27/08/2015 Put 1.100 0.005 0.005 0.000   0 0.005
FMGIV7 27/08/2015 Call 1.200 1.230 1.230 0.000   0 1.230
FMGIU7 27/08/2015 Put 1.200 0.009 0.009 0.000   0 0.009
FMGIW7 27/08/2015 Call 1.300 1.135 1.135 0.000   0 1.135
FMGIX7 27/08/2015 Put 1.300 0.015 0.015 0.000   0 0.015
FMGIZ7 27/08/2015 Call 1.400 1.040 1.040 0.000   0 1.040
FMGIY7 27/08/2015 Put 1.400 0.025 0.025 0.000   0 0.025
FMGL47 27/08/2015 Call 1.450 0.995 0.995 0.000   0 0.995
FMGL57 27/08/2015 Put 1.450 0.030 0.030 0.000   0 0.030
FMGI97 27/08/2015 Call 1.500 0.945 0.945 0.000   0 0.945
FMGIF7 27/08/2015 Put 1.500 0.035 0.035 0.000   0 0.035
FMGFT7 27/08/2015 Call 1.550 0.905 0.905 0.000   0 0.905
FMGFU7 27/08/2015 Put 1.550 0.045 0.045 0.000   0 0.045
FMGFF7 27/08/2015 Call 1.600 0.860 0.860 0.000   0 0.860
FMGFG7 27/08/2015 Put 1.600 0.050 0.050 0.000   83 0.050
FMGET7 27/08/2015 Call 1.650 0.815 0.815 0.000   0 0.815
FMGEU7 27/08/2015 Put 1.650 0.060 0.060 0.000   100 0.060
FMGEJ7 27/08/2015 Call 1.700 0.775 0.775 0.000   0 0.775
FMGEK7 27/08/2015 Put 1.700 0.070 0.070 0.000   1,000 0.070
FMGE87 27/08/2015 Call 1.750 0.735 0.735 0.000   0 0.735
FMGE97 27/08/2015 Put 1.750 0.080 0.080 0.000   250 0.080
FMGDP7 27/08/2015 Call 1.800 0.695 0.695 0.000   0 0.695
FMGDQ7 27/08/2015 Put 1.800 0.090 0.090 0.000   0 0.090
FMGDN7 27/08/2015 Call 1.850 0.655 0.655 0.000   0 0.655
FMGDO7 27/08/2015 Put 1.850 0.105 0.105 0.000   2,740 0.105
FMGCF7 27/08/2015 Call 1.900 0.615 0.615 0.000   450 0.615
FMGCG7 27/08/2015 Put 1.900 0.115 0.115 0.000   0 0.115
FMGC67 27/08/2015 Call 1.950 0.575 0.575 0.000   0 0.575
FMGC77 27/08/2015 Put 1.950 0.130 0.130 0.000   45 0.130
FMGCN7 27/08/2015 Call 2.000 0.540 0.540 0.000   7,504 0.540
FMGCO7 27/08/2015 Put 2.000 0.145 0.145 0.155 66 3,070 0.145
FMGC27 27/08/2015 Call 2.100 0.475 0.475 0.000   0 0.475
FMGC37 27/08/2015 Put 2.100 0.180 0.180 0.000   4,280 0.180
FMGCR7 27/08/2015 Call 2.200 0.415 0.415 0.000   120 0.415
FMGCS7 27/08/2015 Put 2.200 0.220 0.220 0.000   200 0.220
FMGKT7 27/08/2015 Call 2.210 0.405 0.405 0.000   0 0.405
FMGKU7 27/08/2015 Put 2.210 0.220 0.220 0.000   0 0.220
FMGCL7 27/08/2015 Call 2.300 0.360 0.360 0.000   1,030 0.360
FMGCM7 27/08/2015 Put 2.300 0.265 0.265 0.000   2,036 0.265
FMGKP7 27/08/2015 Call 2.310 0.355 0.355 0.000   150 0.355
FMGKQ7 27/08/2015 Put 2.310 0.265 0.265 0.000   2,915 0.265
FMGCT7 27/08/2015 Call 2.400 0.310 0.310 0.290 1,050 1,362 0.310
FMGCU7 27/08/2015 Put 2.400 0.315 0.315 0.000   2,200 0.315
FMGKS7 27/08/2015 Call 2.410 0.305 0.305 0.000   2,500 0.305
FMGKR7 27/08/2015 Put 2.410 0.315 0.315 0.000   20 0.315
FMGCH7 27/08/2015 Call 2.500 0.265 0.265 0.000   94 0.265
FMGCI7 27/08/2015 Put 2.500 0.370 0.370 0.000   388 0.370
FMGCV7 27/08/2015 Call 2.600 0.225 0.225 0.000   180 0.225
FMGCW7 27/08/2015 Put 2.600 0.425 0.425 0.000   60 0.425
FMGCJ7 27/08/2015 Call 2.700 0.195 0.195 0.000   0 0.195
FMGCK7 27/08/2015 Put 2.700 0.495 0.495 0.000   0 0.495
FMGCP7 27/08/2015 Call 2.800 0.165 0.165 0.000   19 0.165
FMGCQ7 27/08/2015 Put 2.800 0.565 0.565 0.000   0 0.565
FMGQG7 27/08/2015 Call 2.810 0.160 0.160 0.000   0 0.160
FMGQH7 27/08/2015 Put 2.810 0.570 0.570 0.000   99 0.570
FMGC87 27/08/2015 Call 2.900 0.140 0.140 0.000   50 0.140
FMGC97 27/08/2015 Put 2.900 0.640 0.640 0.000   0 0.640
FMGQF7 27/08/2015 Call 2.910 0.140 0.140 0.000   0 0.140
FMGQE7 27/08/2015 Put 2.910 0.645 0.645 0.000   100 0.645
FMGCX7 27/08/2015 Call 3.000 0.120 0.120 0.000   300 0.120
FMGCY7 27/08/2015 Put 3.000 0.720 0.720 0.000   50 0.720
FMGNV7 27/08/2015 Call 3.010 0.120 0.120 0.000   100 0.120
FMGNU7 27/08/2015 Put 3.010 0.725 0.725 0.000   500 0.725
FMGC47 27/08/2015 Call 3.100 0.105 0.105 0.000   0 0.105
FMGC57 27/08/2015 Put 3.100 0.805 0.805 0.000   0 0.805
FMGNW7 27/08/2015 Call 3.110 0.100 0.100 0.000   0 0.100
FMGNX7 27/08/2015 Put 3.110 0.810 0.810 0.000   0 0.810
FMGCZ7 27/08/2015 Call 3.200 0.090 0.090 0.000   0 0.090
FMGD17 27/08/2015 Put 3.200 0.890 0.890 0.000   0 0.890
FMGNY7 27/08/2015 Call 3.300 0.075 0.075 0.000   0 0.075
FMGNZ7 27/08/2015 Put 3.300 0.975 0.975 0.000   0 0.975
FMGQ47 27/08/2015 Call 3.310 0.075 0.075 0.000   0 0.075
FMGQ57 27/08/2015 Put 3.310 0.980 0.980 0.000   460 0.980
FMGQO7 27/08/2015 Call 4.010 0.025 0.025 0.000   0 0.025
FMGQP7 27/08/2015 Put 4.010 1.630 1.630 0.000   0 1.630
FMGKJ7 27/08/2015 Call 5.250 0.003 0.003 0.000   0 0.003
FMGKK7 27/08/2015 Put 5.250 2.850 2.850 0.000   0 2.850
FMGKM7 27/08/2015 Call 5.260 0.003 0.003 0.000   0 0.003
FMGKL7 27/08/2015 Put 5.260 2.845 2.845 0.000   90 2.845
FMGW48 24/09/2015 Call 0.010 2.365 2.365 0.000   0 2.365
FMGJ17 24/09/2015 Call 1.000 1.430 1.430 0.000   0 1.430
FMGJ27 24/09/2015 Put 1.000 0.008 0.008 0.000   0 0.008
FMGJ47 24/09/2015 Call 1.100 1.335 1.335 0.000   0 1.335
FMGJ37 24/09/2015 Put 1.100 0.015 0.015 0.000   0 0.015
FMGJ57 24/09/2015 Call 1.200 1.245 1.245 0.000   0 1.245
FMGJ67 24/09/2015 Put 1.200 0.020 0.020 0.000   0 0.020
FMGJS7 24/09/2015 Call 1.300 1.150 1.150 0.000   0 1.150
FMGJP7 24/09/2015 Put 1.300 0.035 0.035 0.000   0 0.035
FMGJT7 24/09/2015 Call 1.400 1.065 1.065 0.000   0 1.065
FMGJU7 24/09/2015 Put 1.400 0.050 0.050 0.000   0 0.050
FMGL67 24/09/2015 Call 1.450 1.020 1.020 0.000   0 1.020
FMGL77 24/09/2015 Put 1.450 0.055 0.055 0.000   0 0.055
FMGIG7 24/09/2015 Call 1.500 0.970 0.970 0.000   0 0.970
FMGIH7 24/09/2015 Put 1.500 0.065 0.065 0.000   920 0.065
FMGFV7 24/09/2015 Call 1.550 0.925 0.925 0.000   0 0.925
FMGFW7 24/09/2015 Put 1.550 0.075 0.075 0.000   1,150 0.075
FMGFH7 24/09/2015 Call 1.600 0.880 0.880 0.000   0 0.880
FMGFI7 24/09/2015 Put 1.600 0.085 0.085 0.000   0 0.085
FMGY29 24/09/2015 Call 1.650 0.835 0.835 0.000   0 0.835
FMGY39 24/09/2015 Put 1.650 0.095 0.095 0.000   1,200 0.095
FMGUY9 24/09/2015 Call 1.700 0.795 0.795 0.000   0 0.795
FMGUZ9 24/09/2015 Put 1.700 0.105 0.105 0.000   400 0.105
FMGUA9 24/09/2015 Call 1.750 0.750 0.750 0.000   0 0.750
FMGUB9 24/09/2015 Put 1.750 0.120 0.120 0.000   610 0.120
FMGSU9 24/09/2015 Call 1.800 0.710 0.710 0.000   0 0.710
FMGSV9 24/09/2015 Put 1.800 0.130 0.130 0.000   4,500 0.130
FMGQK9 24/09/2015 Call 1.850 0.675 0.675 0.000   1,500 0.675
FMGQL9 24/09/2015 Put 1.850 0.145 0.145 0.000   2,700 0.145
FMGP99 24/09/2015 Call 1.900 0.635 0.635 0.000   0 0.635
FMGPK9 24/09/2015 Put 1.900 0.160 0.160 0.000   180 0.160
FMGL99 24/09/2015 Call 1.950 0.600 0.600 0.000   1,000 0.600
FMGLA9 24/09/2015 Put 1.950 0.175 0.175 0.000   1,000 0.175
FMGK49 24/09/2015 Call 2.000 0.570 0.570 0.540 20 5,144 0.570
FMGK59 24/09/2015 Put 2.000 0.190 0.190 0.000   641 0.190
FMGK69 24/09/2015 Call 2.100 0.505 0.505 0.000   770 0.505
FMGK79 24/09/2015 Put 2.100 0.230 0.230 0.000   320 0.230
FMGK89 24/09/2015 Call 2.200 0.450 0.450 0.000   1,050 0.450
FMGK99 24/09/2015 Put 2.200 0.275 0.275 0.000   400 0.275
FMGE29 24/09/2015 Call 2.300 0.395 0.395 0.000   496 0.395
FMGE39 24/09/2015 Put 2.300 0.325 0.325 0.000   41 0.325
FMGQU7 24/09/2015 Call 2.310 0.375 0.375 0.385 400 400 0.375
FMGQV7 24/09/2015 Put 2.310 0.325 0.325 0.000   0 0.325
FMGE49 24/09/2015 Call 2.400 0.350 0.350 0.000   1,300 0.350
FMGE59 24/09/2015 Put 2.400 0.375 0.375 0.000   0 0.375
FMGQX7 24/09/2015 Call 2.410 0.335 0.335 0.000   0 0.335
FMGQW7 24/09/2015 Put 2.410 0.380 0.380 0.000   0 0.380
FMGE69 24/09/2015 Call 2.500 0.305 0.305 0.000   2,264 0.305
FMGE79 24/09/2015 Put 2.500 0.430 0.430 0.000   802 0.430
FMGQY7 24/09/2015 Call 2.510 0.295 0.295 0.000   0 0.295
FMGQZ7 24/09/2015 Put 2.510 0.435 0.435 0.000   0 0.435
FMGXV8 24/09/2015 Call 2.600 0.270 0.270 0.000   2,050 0.270
FMGXW8 24/09/2015 Put 2.600 0.495 0.495 0.000   3,600 0.495
FMGWX8 24/09/2015 Call 2.700 0.235 0.235 0.000   970 0.235
FMGWY8 24/09/2015 Put 2.700 0.555 0.555 0.000   388 0.555
FMGV18 24/09/2015 Call 2.800 0.205 0.205 0.000   1,580 0.205
FMGV68 24/09/2015 Put 2.800 0.625 0.625 0.000   410 0.625
FMGY79 24/09/2015 Call 2.810 0.195 0.195 0.175 105 3,005 0.195
FMGY69 24/09/2015 Put 2.810 0.630 0.630 0.000   5,765 0.630
FMGVT8 24/09/2015 Call 2.900 0.180 0.180 0.000   800 0.180
FMGVU8 24/09/2015 Put 2.900 0.695 0.695 0.000   400 0.695
FMGZD9 24/09/2015 Call 2.910 0.170 0.170 0.000   970 0.170
FMGZE9 24/09/2015 Put 2.910 0.700 0.700 0.000   0 0.700
FMGT38 24/09/2015 Call 3.000 0.155 0.155 0.000   11,260 0.155
FMGT48 24/09/2015 Put 3.000 0.770 0.770 0.000   394 0.770
FMGC79 24/09/2015 Call 3.010 0.150 0.150 0.000   800 0.150
FMGC89 24/09/2015 Put 3.010 0.775 0.775 0.000   2,225 0.775
FMGVX8 24/09/2015 Call 3.100 0.135 0.135 0.000   1,450 0.135
FMGVY8 24/09/2015 Put 3.100 0.845 0.845 0.000   20 0.845
FMGFY8 24/09/2015 Call 3.200 0.115 0.115 0.000   1,047 0.115
FMGFZ8 24/09/2015 Put 3.200 0.925 0.925 0.000   100 0.925
FMGVP8 24/09/2015 Call 3.300 0.105 0.105 0.000   810 0.105
FMGVQ8 24/09/2015 Put 3.300 1.010 1.010 0.000   35 1.010
FMGQ77 24/09/2015 Call 3.310 0.100 0.100 0.000   1,050 0.100
FMGQ67 24/09/2015 Put 3.310 1.015 1.015 0.000   250 1.015
FMGG18 24/09/2015 Call 3.400 0.090 0.090 0.000   30 0.090
FMGG28 24/09/2015 Put 3.400 1.100 1.100 0.000   10 1.100
FMGVN8 24/09/2015 Call 3.500 0.080 0.080 0.000   1,895 0.080
FMGVO8 24/09/2015 Put 3.500 1.190 1.190 0.000   40 1.190
FMGFF9 24/09/2015 Call 3.510 0.080 0.080 0.000   0 0.080
FMGFG9 24/09/2015 Put 3.510 1.195 1.195 0.000   3,090 1.195
FMGBQ8 24/09/2015 Call 3.600 0.070 0.070 0.000   0 0.070
FMGBR8 24/09/2015 Put 3.600 1.280 1.280 0.000   240 1.280
FMGF99 24/09/2015 Call 3.610 0.070 0.070 0.000   0 0.070
FMGF89 24/09/2015 Put 3.610 1.290 1.290 0.000   1,275 1.290
FMGVR8 24/09/2015 Call 3.700 0.065 0.065 0.000   408 0.065
FMGVS8 24/09/2015 Put 3.700 1.375 1.375 0.000   130 1.375
FMGF69 24/09/2015 Call 3.710 0.065 0.065 0.000   0 0.065
FMGF79 24/09/2015 Put 3.710 1.385 1.385 0.000   720 1.385
FMGWU9 24/09/2015 Call 3.800 0.060 0.060 0.000   100 0.060
FMGWV9 24/09/2015 Put 3.800 1.475 1.475 0.000   0 1.475
FMGF59 24/09/2015 Call 3.810 0.055 0.055 0.000   100 0.055
FMGF49 24/09/2015 Put 3.810 1.480 1.480 0.000   479 1.480
FMGVV8 24/09/2015 Call 3.900 0.050 0.050 0.000   0 0.050
FMGVW8 24/09/2015 Put 3.900 1.570 1.570 0.000   0 1.570
FMGF29 24/09/2015 Call 3.910 0.050 0.050 0.000   0 0.050
FMGF39 24/09/2015 Put 3.910 1.575 1.575 0.000   390 1.575
FMGWS9 24/09/2015 Call 4.000 0.045 0.045 0.000   598 0.045
FMGWT9 24/09/2015 Put 4.000 1.670 1.670 0.000   93 1.670
FMGCF9 24/09/2015 Call 4.010 0.045 0.045 0.000   0 0.045
FMGC99 24/09/2015 Put 4.010 1.675 1.675 0.000   520 1.675
FMGVJ8 24/09/2015 Call 4.100 0.040 0.040 0.000   0 0.040
FMGVK8 24/09/2015 Put 4.100 1.765 1.765 0.000   910 1.765
FMGWP9 24/09/2015 Call 4.110 0.040 0.040 0.000   0 0.040
FMGVD9 24/09/2015 Put 4.110 1.775 1.775 0.000   0 1.775
FMGW59 24/09/2015 Call 4.200 0.035 0.035 0.000   0 0.035
FMGW89 24/09/2015 Put 4.200 1.865 1.865 0.000   100 1.865
FMGWQ9 24/09/2015 Call 4.210 0.035 0.035 0.000   0 0.035
FMGWR9 24/09/2015 Put 4.210 1.870 1.870 0.000   1,057 1.870
FMGVL8 24/09/2015 Call 4.300 0.035 0.035 0.000   0 0.035
FMGVM8 24/09/2015 Put 4.300 1.960 1.960 0.000   0 1.960
FMGWX9 24/09/2015 Call 4.310 0.035 0.035 0.000   0 0.035
FMGWW9 24/09/2015 Put 4.310 1.970 1.970 0.000   250 1.970
FMGW99 24/09/2015 Call 4.400 0.030 0.030 0.000   400 0.030
FMGWA9 24/09/2015 Put 4.400 2.060 2.060 0.000   0 2.060
FMGWY9 24/09/2015 Call 4.410 0.030 0.030 0.000   0 0.030
FMGWZ9 24/09/2015 Put 4.410 2.065 2.065 1.910 130 1,200 2.065
FMGX29 24/09/2015 Call 4.510 0.025 0.025 0.000   0 0.025
FMGX19 24/09/2015 Put 4.510 2.165 2.165 0.000   702 2.165
FMGW39 24/09/2015 Call 4.600 0.025 0.025 0.000   48 0.025
FMGW49 24/09/2015 Put 4.600 2.255 2.255 0.000   161 2.255
FMGCG9 24/09/2015 Call 4.610 0.025 0.025 0.000   0 0.025
FMGCH9 24/09/2015 Put 4.610 2.260 2.260 0.000   1,132 2.260
FMGWB9 24/09/2015 Call 4.800 0.020 0.020 0.000   0 0.020
FMGWC9 24/09/2015 Put 4.800 2.450 2.450 0.000   0 2.450
FMGWD9 24/09/2015 Call 5.000 0.015 0.015 0.000   200 0.015
FMGWE9 24/09/2015 Put 5.000 2.645 2.645 0.000   50 2.645
FMGCJ9 24/09/2015 Call 5.010 0.015 0.015 0.000   0 0.015
FMGCI9 24/09/2015 Put 5.010 2.650 2.650 0.000   2,175 2.650
FMGWL9 24/09/2015 Call 5.500 0.008 0.008 0.000   0 0.008
FMGWM9 24/09/2015 Put 5.500 3.140 3.140 0.000   100 3.140
FMGCK9 24/09/2015 Call 5.510 0.008 0.008 0.000   0 0.008
FMGCL9 24/09/2015 Put 5.510 3.145 3.145 0.000   1,140 3.145
FMGYA9 24/09/2015 Call 5.750 0.006 0.006 0.000   0 0.006
FMGYB9 24/09/2015 Put 5.750 3.390 3.390 0.000   0 3.390
FMGR17 24/09/2015 Call 5.760 0.006 0.006 0.000   0 0.006
FMGR27 24/09/2015 Put 5.760 3.395 3.395 0.000   0 3.395
FMGWF9 24/09/2015 Call 6.000 0.005 0.005 0.000   150 0.005
FMGWI9 24/09/2015 Put 6.000 3.640 3.640 0.000   400 3.640
FMGD77 24/09/2015 Call 6.010 0.005 0.005 0.000   0 0.005
FMGD87 24/09/2015 Put 6.010 3.640 3.640 0.000   225 3.640
FMGW19 24/09/2015 Call 6.500 0.003 0.003 0.000   0 0.003
FMGW29 24/09/2015 Put 6.500 4.135 4.135 0.000   0 4.135
FMGWJ9 24/09/2015 Call 7.000 0.002 0.002 0.000   0 0.002
FMGWK9 24/09/2015 Put 7.000 4.630 4.630 0.000   50 4.630
FMGXM9 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
FMGXN9 24/09/2015 Put 7.500 5.120 5.120 0.000   0 5.120
FMGMA7 29/10/2015 Call 1.700 0.800 0.800 0.000   0 0.800
FMGMB7 29/10/2015 Put 1.700 0.130 0.130 0.000   0 0.130
FMGN17 29/10/2015 Call 1.750 0.765 0.765 0.000   0 0.765
FMGN27 29/10/2015 Put 1.750 0.145 0.145 0.000   0 0.145
FMGMQ7 29/10/2015 Call 1.800 0.725 0.725 0.000   0 0.725
FMGMR7 29/10/2015 Put 1.800 0.160 0.160 0.000   0 0.160
FMGMO7 29/10/2015 Call 1.850 0.695 0.695 0.000   0 0.695
FMGMP7 29/10/2015 Put 1.850 0.175 0.175 0.000   0 0.175
FMGMC7 29/10/2015 Call 1.900 0.660 0.660 0.000   0 0.660
FMGMD7 29/10/2015 Put 1.900 0.195 0.195 0.000   0 0.195
FMGN37 29/10/2015 Call 1.950 0.625 0.625 0.000   0 0.625
FMGN47 29/10/2015 Put 1.950 0.210 0.210 0.000   0 0.210
FMGMY7 29/10/2015 Call 2.000 0.590 0.590 0.000   0 0.590
FMGMZ7 29/10/2015 Put 2.000 0.230 0.230 0.000   0 0.230
FMGMK7 29/10/2015 Call 2.100 0.525 0.525 0.000   0 0.525
FMGML7 29/10/2015 Put 2.100 0.275 0.275 0.000   0 0.275
FMGMU7 29/10/2015 Call 2.200 0.465 0.465 0.000   0 0.465
FMGMV7 29/10/2015 Put 2.200 0.320 0.320 0.000   0 0.320
FMGME7 29/10/2015 Call 2.300 0.415 0.415 0.000   0 0.415
FMGMF7 29/10/2015 Put 2.300 0.370 0.370 0.000   0 0.370
FMGMW7 29/10/2015 Call 2.400 0.370 0.370 0.000   0 0.370
FMGMX7 29/10/2015 Put 2.400 0.425 0.425 0.000   30 0.425
FMGMG7 29/10/2015 Call 2.500 0.330 0.330 0.000   0 0.330
FMGMH7 29/10/2015 Put 2.500 0.485 0.485 0.000   0 0.485
FMGMS7 29/10/2015 Call 2.600 0.290 0.290 0.000   312 0.290
FMGMT7 29/10/2015 Put 2.600 0.545 0.545 0.000   0 0.545
FMGMI7 29/10/2015 Call 2.700 0.260 0.260 0.000   0 0.260
FMGMJ7 29/10/2015 Put 2.700 0.615 0.615 0.000   0 0.615
FMGMM7 29/10/2015 Call 2.800 0.230 0.230 0.000   1,000 0.230
FMGMN7 29/10/2015 Put 2.800 0.680 0.680 0.000   0 0.680
FMGN67 29/10/2015 Call 2.900 0.210 0.210 0.000   0 0.210
FMGN77 29/10/2015 Put 2.900 0.750 0.750 0.000   0 0.750
FMGP17 29/10/2015 Call 3.000 0.185 0.185 0.000   0 0.185
FMGP27 29/10/2015 Put 3.000 0.820 0.820 0.000   0 0.820
FMGP37 29/10/2015 Call 3.100 0.165 0.165 0.000   0 0.165
FMGP47 29/10/2015 Put 3.100 0.890 0.890 0.000   0 0.890
FMGP57 29/10/2015 Call 3.200 0.145 0.145 0.000   0 0.145
FMGP67 29/10/2015 Put 3.200 0.970 0.970 0.000   0 0.970
FMGP77 29/10/2015 Call 3.300 0.130 0.130 0.000   0 0.130
FMGP87 29/10/2015 Put 3.300 1.055 1.055 0.000   0 1.055
FMGR57 26/11/2015 Call 1.850 0.710 0.710 0.000   0 0.710
FMGR67 26/11/2015 Put 1.850 0.195 0.195 0.000   0 0.195
FMGR77 26/11/2015 Call 1.900 0.685 0.685 0.000   0 0.685
FMGR87 26/11/2015 Put 1.900 0.210 0.210 0.000   0 0.210
FMGR97 26/11/2015 Call 1.950 0.655 0.655 0.000   0 0.655
FMGRF7 26/11/2015 Put 1.950 0.230 0.230 0.000   0 0.230
FMGRG7 26/11/2015 Call 2.000 0.630 0.630 0.000   0 0.630
FMGRH7 26/11/2015 Put 2.000 0.250 0.250 0.000   0 0.250
FMGRI7 26/11/2015 Call 2.100 0.575 0.575 0.000   0 0.575
FMGRJ7 26/11/2015 Put 2.100 0.290 0.290 0.000   0 0.290
FMGRK7 26/11/2015 Call 2.200 0.525 0.525 0.000   0 0.525
FMGRL7 26/11/2015 Put 2.200 0.335 0.335 0.000   0 0.335
FMGRM7 26/11/2015 Call 2.300 0.475 0.475 0.000   0 0.475
FMGRN7 26/11/2015 Put 2.300 0.385 0.385 0.000   0 0.385
FMGRO7 26/11/2015 Call 2.400 0.425 0.425 0.000   0 0.425
FMGRP7 26/11/2015 Put 2.400 0.435 0.435 0.000   0 0.435
FMGRQ7 26/11/2015 Call 2.500 0.380 0.380 0.000   0 0.380
FMGRR7 26/11/2015 Put 2.500 0.495 0.495 0.000   0 0.495
FMGRS7 26/11/2015 Call 2.600 0.340 0.340 0.000   0 0.340
FMGRT7 26/11/2015 Put 2.600 0.555 0.555 0.000   0 0.555
FMGRU7 26/11/2015 Call 2.700 0.305 0.305 0.000   0 0.305
FMGRV7 26/11/2015 Put 2.700 0.620 0.620 0.000   0 0.620
FMGRW7 26/11/2015 Call 2.800 0.275 0.275 0.000   0 0.275
FMGRX7 26/11/2015 Put 2.800 0.690 0.690 0.000   0 0.690
FMGRY7 26/11/2015 Call 2.900 0.245 0.245 0.000   0 0.245
FMGRZ7 26/11/2015 Put 2.900 0.765 0.765 0.000   0 0.765
FMGS17 26/11/2015 Call 3.000 0.215 0.215 0.000   0 0.215
FMGS27 26/11/2015 Put 3.000 0.840 0.840 0.000   0 0.840
FMGS37 26/11/2015 Call 3.100 0.185 0.185 0.000   0 0.185
FMGS47 26/11/2015 Put 3.100 0.915 0.915 0.000   0 0.915
FMGRS9 17/12/2015 Call 0.010 2.380 2.380 0.000   0 2.380
FMGTC9 17/12/2015 Call 0.500 1.925 1.925 0.000   1,000 1.925
FMGTB9 17/12/2015 Put 0.500 0.001 0.001 0.000   1,000 0.001
FMGTH9 17/12/2015 Call 0.510 1.855 1.855 0.000   0 1.855
FMGTI9 17/12/2015 Put 0.510 0.002 0.002 0.000   0 0.002
FMGTD9 17/12/2015 Call 1.000 1.425 1.425 0.000   1,000 1.425
FMGTE9 17/12/2015 Put 1.000 0.035 0.035 0.000   1,000 0.035
FMGTK9 17/12/2015 Call 1.010 1.375 1.375 0.000   150 1.375
FMGTJ9 17/12/2015 Put 1.010 0.035 0.035 0.000   1,100 0.035
FMGJW7 17/12/2015 Call 1.100 1.330 1.330 0.000   0 1.330
FMGJV7 17/12/2015 Put 1.100 0.050 0.050 0.000   0 0.050
FMGSA9 17/12/2015 Call 1.200 1.235 1.235 0.000   0 1.235
FMGSB9 17/12/2015 Put 1.200 0.065 0.065 0.000   800 0.065
FMGJX7 17/12/2015 Call 1.300 1.145 1.145 0.000   0 1.145
FMGJY7 17/12/2015 Put 1.300 0.080 0.080 0.000   0 0.080
FMGPT9 17/12/2015 Call 1.400 1.060 1.060 0.000   1,000 1.060
FMGPU9 17/12/2015 Put 1.400 0.100 0.100 0.000   625 0.100
FMGL87 17/12/2015 Call 1.450 1.020 1.020 0.000   0 1.020
FMGL97 17/12/2015 Put 1.450 0.110 0.110 0.000   0 0.110
FMGTG9 17/12/2015 Call 1.500 0.980 0.980 0.000   0 0.980
FMGTF9 17/12/2015 Put 1.500 0.125 0.125 0.000   370 0.125
FMGTL9 17/12/2015 Call 1.510 0.955 0.955 0.000   0 0.955
FMGTM9 17/12/2015 Put 1.510 0.125 0.125 0.000   2,530 0.125
FMGFX7 17/12/2015 Call 1.550 0.940 0.940 0.000   0 0.940
FMGFY7 17/12/2015 Put 1.550 0.135 0.135 0.000   160 0.135
FMGPV9 17/12/2015 Call 1.600 0.905 0.905 0.000   0 0.905
FMGPW9 17/12/2015 Put 1.600 0.150 0.150 0.000   400 0.150
FMGY49 17/12/2015 Call 1.650 0.865 0.865 0.000   0 0.865
FMGY59 17/12/2015 Put 1.650 0.160 0.160 0.000   0 0.160
FMGV19 17/12/2015 Call 1.700 0.830 0.830 0.000   0 0.830
FMGV29 17/12/2015 Put 1.700 0.175 0.175 0.000   375 0.175
FMGUC9 17/12/2015 Call 1.750 0.790 0.790 0.000   0 0.790
FMGUD9 17/12/2015 Put 1.750 0.190 0.190 0.000   0 0.190
FMGWF8 17/12/2015 Call 1.800 0.755 0.755 0.000   401 0.755
FMGWG8 17/12/2015 Put 1.800 0.205 0.205 0.000   9,315 0.205
FMGSW9 17/12/2015 Call 1.850 0.720 0.720 0.000   0 0.720
FMGSX9 17/12/2015 Put 1.850 0.225 0.225 0.000   0 0.225
FMGLB9 17/12/2015 Call 1.900 0.685 0.685 0.000   0 0.685
FMGLC9 17/12/2015 Put 1.900 0.240 0.240 0.000   0 0.240
FMGR39 17/12/2015 Call 1.950 0.655 0.655 0.000   8 0.655
FMGR49 17/12/2015 Put 1.950 0.260 0.260 0.000   230 0.260
FMGWI8 17/12/2015 Call 2.000 0.620 0.620 0.000   1,170 0.620
FMGWH8 17/12/2015 Put 2.000 0.280 0.280 0.000   35,336 0.280
FMGR19 17/12/2015 Call 2.100 0.565 0.565 0.000   1,003 0.565
FMGR29 17/12/2015 Put 2.100 0.320 0.320 0.000   0 0.320
FMGE89 17/12/2015 Call 2.200 0.510 0.510 0.000   1,608 0.510
FMGE99 17/12/2015 Put 2.200 0.360 0.360 0.000   16,530 0.360
FMGQY9 17/12/2015 Call 2.300 0.460 0.460 0.000   130 0.460
FMGQZ9 17/12/2015 Put 2.300 0.410 0.410 0.000   2,071 0.410
FMGY18 17/12/2015 Call 2.400 0.415 0.415 0.000   77 0.415
FMGY28 17/12/2015 Put 2.400 0.460 0.460 0.000   418 0.460
FMGQW9 17/12/2015 Call 2.500 0.375 0.375 0.000   621 0.375
FMGQX9 17/12/2015 Put 2.500 0.515 0.515 0.000   430 0.515
FMGPO7 17/12/2015 Call 2.510 0.370 0.370 0.000   100 0.370
FMGPN7 17/12/2015 Put 2.510 0.520 0.520 0.000   100 0.520
FMGWZ8 17/12/2015 Call 2.600 0.340 0.340 0.000   1,400 0.340
FMGX18 17/12/2015 Put 2.600 0.575 0.575 0.000   1,386 0.575
FMGQU9 17/12/2015 Call 2.700 0.305 0.305 0.000   640 0.305
FMGQV9 17/12/2015 Put 2.700 0.640 0.640 0.000   230 0.640
FMGPS8 17/12/2015 Call 2.800 0.275 0.275 0.000   1,200 0.275
FMGPT8 17/12/2015 Put 2.800 0.705 0.705 0.000   598 0.705
FMGY89 17/12/2015 Call 2.810 0.275 0.275 0.000   400 0.275
FMGY99 17/12/2015 Put 2.810 0.705 0.705 0.000   980 0.705
FMGQQ9 17/12/2015 Call 2.900 0.250 0.250 0.000   50 0.250
FMGQR9 17/12/2015 Put 2.900 0.775 0.775 0.000   0 0.775
FMGZF9 17/12/2015 Call 2.910 0.250 0.250 0.000   0 0.250
FMGZG9 17/12/2015 Put 2.910 0.775 0.775 0.000   50 0.775
FMGM78 17/12/2015 Call 3.000 0.230 0.230 0.000   7,820 0.230
FMGM88 17/12/2015 Put 3.000 0.845 0.845 0.000   7,355 0.845
FMGPQ7 17/12/2015 Call 3.010 0.225 0.225 0.000   0 0.225
FMGPP7 17/12/2015 Put 3.010 0.845 0.845 0.000   0 0.845
FMGQS9 17/12/2015 Call 3.100 0.205 0.205 0.000   60 0.205
FMGQT9 17/12/2015 Put 3.100 0.920 0.920 0.000   0 0.920
FMGLR8 17/12/2015 Call 3.200 0.190 0.190 0.000   0 0.190
FMGLS8 17/12/2015 Put 3.200 1.000 1.000 0.000   324 1.000
FMGRT9 17/12/2015 Call 3.300 0.170 0.170 0.000   0 0.170
FMGRU9 17/12/2015 Put 3.300 1.075 1.075 0.000   50 1.075
FMGL58 17/12/2015 Call 3.400 0.155 0.155 0.000   0 0.155
FMGL68 17/12/2015 Put 3.400 1.155 1.155 0.000   745 1.155
FMGRZ9 17/12/2015 Call 3.500 0.145 0.145 0.000   0 0.145
FMGS19 17/12/2015 Put 3.500 1.240 1.240 0.000   40 1.240
FMGCK8 17/12/2015 Call 3.600 0.130 0.130 0.000   400 0.130
FMGCL8 17/12/2015 Put 3.600 1.325 1.325 1.340 100 180 1.325
FMGC88 17/12/2015 Call 3.800 0.110 0.110 0.000   19,019 0.110
FMGC98 17/12/2015 Put 3.800 1.495 1.495 0.000   350 1.495
FMGC68 17/12/2015 Call 4.000 0.095 0.095 0.000   25,941 0.095
FMGC78 17/12/2015 Put 4.000 1.670 1.670 0.000   1,240 1.670
FMGC28 17/12/2015 Call 4.200 0.080 0.080 0.000   50 0.080
FMGC38 17/12/2015 Put 4.200 1.850 1.850 0.000   1,036 1.850
FMGBZ8 17/12/2015 Call 4.400 0.070 0.070 0.000   1 0.070
FMGC18 17/12/2015 Put 4.400 2.035 2.035 0.000   2,880 2.035
FMGC48 17/12/2015 Call 4.600 0.060 0.060 0.000   1 0.060
FMGC58 17/12/2015 Put 4.600 2.225 2.225 0.000   3,307 2.225
FMGBX8 17/12/2015 Call 4.800 0.050 0.050 0.000   6,000 0.050
FMGBY8 17/12/2015 Put 4.800 2.415 2.415 0.000   130 2.415
FMGBV8 17/12/2015 Call 5.000 0.045 0.045 0.000   229 0.045
FMGBW8 17/12/2015 Put 5.000 2.610 2.610 0.000   950 2.610
FMGD97 17/12/2015 Call 5.010 0.045 0.045 0.000   0 0.045
FMGDK7 17/12/2015 Put 5.010 2.590 2.590 0.000   50 2.590
FMGCF8 17/12/2015 Call 5.500 0.030 0.030 0.000   1,090 0.030
FMGCG8 17/12/2015 Put 5.500 3.105 3.105 0.000   0 3.105
FMGR37 17/12/2015 Call 5.760 0.025 0.025 0.000   0 0.025
FMGR47 17/12/2015 Put 5.760 3.330 3.330 0.000   0 3.330
FMGBI8 17/12/2015 Call 6.000 0.020 0.020 0.000   5,375 0.020
FMGBJ8 17/12/2015 Put 6.000 3.605 3.605 0.000   30 3.605
FMGDM7 17/12/2015 Call 6.010 0.020 0.020 0.000   0 0.020
FMGDL7 17/12/2015 Put 6.010 3.575 3.575 0.000   1,126 3.575
FMGD98 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
FMGDK8 17/12/2015 Put 6.500 4.100 4.100 0.000   80 4.100
FMGD78 17/12/2015 Call 7.000 0.009 0.009 0.000   0 0.009
FMGD88 17/12/2015 Put 7.000 4.600 4.600 0.000   865 4.600
FMGIT8 17/12/2015 Call 7.500 0.007 0.007 0.000   0 0.007
FMGIU8 17/12/2015 Put 7.500 5.095 5.095 0.000   0 5.095
FMGKG7 23/03/2016 Call 0.010 2.330 2.330 0.000   0 2.330
FMGSD9 23/03/2016 Call 1.200 1.270 1.270 0.000   160 1.270
FMGSC9 23/03/2016 Put 1.200 0.085 0.085 0.000   0 0.085
FMGLA7 23/03/2016 Call 1.450 1.070 1.070 0.000   0 1.070
FMGLB7 23/03/2016 Put 1.450 0.150 0.150 0.000   0 0.150
FMGG47 23/03/2016 Call 1.500 1.030 1.030 0.000   0 1.030
FMGG57 23/03/2016 Put 1.500 0.165 0.165 0.000   0 0.165
FMGKN7 23/03/2016 Call 1.550 0.985 0.985 0.000   0 0.985
FMGKO7 23/03/2016 Put 1.550 0.180 0.180 0.000   0 0.180
FMGX59 23/03/2016 Call 1.600 0.945 0.945 0.000   144 0.945
FMGX69 23/03/2016 Put 1.600 0.195 0.195 0.000   0 0.195
FMGKH7 23/03/2016 Call 1.650 0.905 0.905 0.000   312 0.905
FMGKI7 23/03/2016 Put 1.650 0.215 0.215 0.000   40 0.215
FMGT19 23/03/2016 Call 1.700 0.865 0.865 0.000   5 0.865
FMGT29 23/03/2016 Put 1.700 0.235 0.235 0.000   0 0.235
FMGK27 23/03/2016 Call 1.750 0.830 0.830 0.000   0 0.830
FMGK37 23/03/2016 Put 1.750 0.250 0.250 0.000   1,000 0.250
FMGPL9 23/03/2016 Call 1.800 0.800 0.800 0.000   0 0.800
FMGPM9 23/03/2016 Put 1.800 0.265 0.265 0.000   16 0.265
FMGK47 23/03/2016 Call 1.850 0.770 0.770 0.000   60 0.770
FMGK57 23/03/2016 Put 1.850 0.285 0.285 0.000   5 0.285
FMGLD9 23/03/2016 Call 1.900 0.745 0.745 0.000   3 0.745
FMGLE9 23/03/2016 Put 1.900 0.310 0.310 0.000   0 0.310
FMGJZ7 23/03/2016 Call 1.950 0.720 0.720 0.000   3 0.720
FMGK17 23/03/2016 Put 1.950 0.330 0.330 0.000   0 0.330
FMGKA9 23/03/2016 Call 2.000 0.695 0.695 0.000   328 0.695
FMGKB9 23/03/2016 Put 2.000 0.350 0.350 0.000   1,224 0.350
FMGKC7 23/03/2016 Call 2.100 0.645 0.645 0.000   124 0.645
FMGKF7 23/03/2016 Put 2.100 0.395 0.395 0.000   1,000 0.395
FMGEH9 23/03/2016 Call 2.200 0.600 0.600 0.000   75 0.600
FMGEI9 23/03/2016 Put 2.200 0.445 0.445 0.000   0 0.445
FMGKA7 23/03/2016 Call 2.300 0.555 0.555 0.000   150 0.555
FMGKB7 23/03/2016 Put 2.300 0.500 0.500 0.000   0 0.500
FMGY38 23/03/2016 Call 2.400 0.515 0.515 0.000   3 0.515
FMGY48 23/03/2016 Put 2.400 0.560 0.560 0.000   10 0.560
FMGK67 23/03/2016 Call 2.500 0.470 0.470 0.000   5 0.470
FMGK77 23/03/2016 Put 2.500 0.620 0.620 0.000   10 0.620
FMGPR7 23/03/2016 Call 2.510 0.455 0.455 0.000   0 0.455
FMGPS7 23/03/2016 Put 2.510 0.625 0.625 0.000   800 0.625
FMGX28 23/03/2016 Call 2.600 0.435 0.435 0.000   60 0.435
FMGX38 23/03/2016 Put 2.600 0.680 0.680 0.000   0 0.680
FMGK87 23/03/2016 Call 2.700 0.400 0.400 0.000   400 0.400
FMGK97 23/03/2016 Put 2.700 0.750 0.750 0.000   15 0.750
FMGW28 23/03/2016 Call 2.800 0.365 0.365 0.000   0 0.365
FMGW38 23/03/2016 Put 2.800 0.820 0.820 0.000   0 0.820
FMGPW7 23/03/2016 Call 2.810 0.355 0.355 0.000   0 0.355
FMGPV7 23/03/2016 Put 2.810 0.825 0.825 0.000   70 0.825
FMGN87 23/03/2016 Call 2.900 0.335 0.335 0.000   0 0.335
FMGN97 23/03/2016 Put 2.900 0.895 0.895 0.000   5 0.895
FMGVZ8 23/03/2016 Call 3.000 0.310 0.310 0.000   75 0.310
FMGW18 23/03/2016 Put 3.000 0.970 0.970 0.000   50 0.970
FMGPX7 23/03/2016 Call 3.010 0.300 0.300 0.000   0 0.300
FMGPY7 23/03/2016 Put 3.010 0.975 0.975 0.000   350 0.975
FMGP97 23/03/2016 Call 3.100 0.285 0.285 0.000   0 0.285
FMGPK7 23/03/2016 Put 3.100 1.050 1.050 0.000   0 1.050
FMGG38 23/03/2016 Call 3.200 0.260 0.260 0.000   0 0.260
FMGG48 23/03/2016 Put 3.200 1.125 1.125 0.000   1,097 1.125
FMGPL7 23/03/2016 Call 3.300 0.240 0.240 0.000   0 0.240
FMGPM7 23/03/2016 Put 3.300 1.205 1.205 0.000   0 1.205
FMGG58 23/03/2016 Call 3.400 0.225 0.225 0.000   0 0.225
FMGG68 23/03/2016 Put 3.400 1.285 1.285 0.000   110 1.285
FMGBS8 23/03/2016 Call 3.600 0.190 0.190 0.000   20 0.190
FMGBT8 23/03/2016 Put 3.600 1.440 1.440 0.000   50 1.440
FMGZO7 23/03/2016 Call 3.800 0.165 0.165 0.000   0 0.165
FMGZP7 23/03/2016 Put 3.800 1.610 1.610 0.000   0 1.610
FMGYM7 23/03/2016 Call 4.000 0.140 0.140 0.000   50 0.140
FMGYN7 23/03/2016 Put 4.000 1.780 1.780 0.000   735 1.780
FMGY67 23/03/2016 Call 4.200 0.125 0.125 0.000   0 0.125
FMGY77 23/03/2016 Put 4.200 1.955 1.955 0.000   638 1.955
FMGV97 23/03/2016 Call 4.400 0.105 0.105 0.000   0 0.105
FMGVA7 23/03/2016 Put 4.400 2.130 2.130 0.000   0 2.130
FMGVB7 23/03/2016 Call 4.600 0.095 0.095 0.000   0 0.095
FMGVC7 23/03/2016 Put 4.600 2.310 2.310 0.000   0 2.310
FMGVF7 23/03/2016 Call 4.800 0.085 0.085 0.000   0 0.085
FMGVG7 23/03/2016 Put 4.800 2.495 2.495 0.000   0 2.495
FMGVD7 23/03/2016 Call 5.000 0.070 0.070 0.000   50 0.070
FMGVE7 23/03/2016 Put 5.000 2.680 2.680 0.000   300 2.680
FMGV37 23/03/2016 Call 5.500 0.055 0.055 0.000   0 0.055
FMGV47 23/03/2016 Put 5.500 3.160 3.160 0.000   150 3.160
FMGV77 23/03/2016 Call 6.000 0.040 0.040 0.000   0 0.040
FMGV87 23/03/2016 Put 6.000 3.655 3.655 0.000   0 3.655
FMGV17 23/03/2016 Call 6.500 0.030 0.030 0.000   0 0.030
FMGV27 23/03/2016 Put 6.500 4.155 4.155 0.000   0 4.155
FMGV57 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
FMGV67 23/03/2016 Put 7.000 4.655 4.655 0.000   0 4.655
FMGVH7 23/03/2016 Call 7.500 0.020 0.020 0.000   150 0.020
FMGVI7 23/03/2016 Put 7.500 5.160 5.160 0.000   0 5.160
FMGSF9 23/06/2016 Call 1.200 1.270 1.270 0.000   0 1.270
FMGSE9 23/06/2016 Put 1.200 0.120 0.120 0.000   0 0.120
FMGPX9 23/06/2016 Call 1.400 1.120 1.120 0.000   0 1.120
FMGPY9 23/06/2016 Put 1.400 0.180 0.180 0.000   0 0.180
FMGG67 23/06/2016 Call 1.500 1.050 1.050 0.000   0 1.050
FMGG77 23/06/2016 Put 1.500 0.210 0.210 0.000   0 0.210
FMGQ19 23/06/2016 Call 1.600 0.985 0.985 0.000   0 0.985
FMGPZ9 23/06/2016 Put 1.600 0.245 0.245 0.000   0 0.245
FMGT39 23/06/2016 Call 1.700 0.920 0.920 0.000   0 0.920
FMGT49 23/06/2016 Put 1.700 0.280 0.280 0.000   0 0.280
FMGPN9 23/06/2016 Call 1.800 0.855 0.855 0.000   0 0.855
FMGPO9 23/06/2016 Put 1.800 0.320 0.320 0.000   0 0.320
FMGLF9 23/06/2016 Call 1.900 0.800 0.800 0.000   0 0.800
FMGLG9 23/06/2016 Put 1.900 0.360 0.360 0.000   0 0.360
FMGKC9 23/06/2016 Call 2.000 0.745 0.745 0.000   75 0.745
FMGKD9 23/06/2016 Put 2.000 0.405 0.405 0.000   60 0.405
FMGGX9 23/06/2016 Call 2.200 0.650 0.650 0.000   0 0.650
FMGGY9 23/06/2016 Put 2.200 0.510 0.510 0.000   66 0.510
FMGY58 23/06/2016 Call 2.400 0.565 0.565 0.000   150 0.565
FMGY68 23/06/2016 Put 2.400 0.620 0.620 0.000   0 0.620
FMGX48 23/06/2016 Call 2.600 0.485 0.485 0.000   0 0.485
FMGX58 23/06/2016 Put 2.600 0.740 0.740 0.000   0 0.740
FMGGO9 23/06/2016 Call 2.800 0.425 0.425 0.000   0 0.425
FMGGP9 23/06/2016 Put 2.800 0.875 0.875 0.000   0 0.875
FMGGK9 23/06/2016 Call 3.000 0.365 0.365 0.000   135 0.365
FMGGL9 23/06/2016 Put 3.000 1.015 1.015 0.000   285 1.015
FMGG89 23/06/2016 Call 3.200 0.320 0.320 0.000   0 0.320
FMGG99 23/06/2016 Put 3.200 1.160 1.160 0.000   0 1.160
FMGG69 23/06/2016 Call 3.400 0.275 0.275 0.000   0 0.275
FMGG79 23/06/2016 Put 3.400 1.315 1.315 0.000   170 1.315
FMGFZ9 23/06/2016 Call 3.600 0.245 0.245 0.000   30 0.245
FMGG19 23/06/2016 Put 3.600 1.475 1.475 0.000   20 1.475
FMGG29 23/06/2016 Call 3.800 0.215 0.215 0.000   50 0.215
FMGG39 23/06/2016 Put 3.800 1.640 1.640 0.000   0 1.640
FMGG49 23/06/2016 Call 4.000 0.190 0.190 0.000   190 0.190
FMGG59 23/06/2016 Put 4.000 1.810 1.810 0.000   130 1.810
FMGIL9 23/06/2016 Call 4.200 0.165 0.165 0.000   30 0.165
FMGIM9 23/06/2016 Put 4.200 1.980 1.980 0.000   100 1.980
FMGJ89 23/06/2016 Call 4.400 0.150 0.150 0.000   60 0.150
FMGJ99 23/06/2016 Put 4.400 2.160 2.160 0.000   0 2.160
FMGJW9 23/06/2016 Call 4.600 0.135 0.135 0.000   0 0.135
FMGJX9 23/06/2016 Put 4.600 2.340 2.340 0.000   0 2.340
FMGLN9 23/06/2016 Call 4.800 0.120 0.120 0.000   0 0.120
FMGLO9 23/06/2016 Put 4.800 2.520 2.520 0.000   0 2.520
FMGJ29 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
FMGJ39 23/06/2016 Put 5.000 2.705 2.705 0.000   650 2.705
FMGJ59 23/06/2016 Call 5.500 0.085 0.085 0.000   80 0.085
FMGJ49 23/06/2016 Put 5.500 3.170 3.170 0.000   0 3.170
FMGJ69 23/06/2016 Call 6.000 0.065 0.065 0.000   0 0.065
FMGJ79 23/06/2016 Put 6.000 3.645 3.645 0.000   230 3.645
FMGU59 23/06/2016 Call 6.500 0.050 0.050 0.000   0 0.050
FMGU69 23/06/2016 Put 6.500 4.125 4.125 0.000   0 4.125
FMGWN9 23/06/2016 Call 7.000 0.040 0.040 0.000   0 0.040
FMGWO9 23/06/2016 Put 7.000 4.610 4.610 0.000   0 4.610
FMGXO9 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
FMGXP9 23/06/2016 Put 7.500 5.105 5.105 0.000   0 5.105
FMGTN9 22/12/2016 Call 0.500 1.925 1.925 0.000   2,700 1.925
FMGTO9 22/12/2016 Put 0.500 0.020 0.020 0.000   0 0.020
FMGTR9 22/12/2016 Call 1.000 1.460 1.460 0.000   120 1.460
FMGTS9 22/12/2016 Put 1.000 0.120 0.120 0.000   0 0.120
FMGQ29 22/12/2016 Call 1.400 1.175 1.175 0.000   0 1.175
FMGQ39 22/12/2016 Put 1.400 0.250 0.250 0.000   50 0.250
FMGTQ9 22/12/2016 Call 1.500 1.110 1.110 0.000   0 1.110
FMGTP9 22/12/2016 Put 1.500 0.290 0.290 0.000   0 0.290
FMGQ59 22/12/2016 Call 1.600 1.050 1.050 0.000   0 1.050
FMGQ49 22/12/2016 Put 1.600 0.325 0.325 0.000   0 0.325
FMGT59 22/12/2016 Call 1.700 0.990 0.990 0.000   0 0.990
FMGT69 22/12/2016 Put 1.700 0.370 0.370 0.000   0 0.370
FMGPP9 22/12/2016 Call 1.800 0.940 0.940 0.000   0 0.940
FMGPQ9 22/12/2016 Put 1.800 0.410 0.410 0.000   0 0.410
FMGLH9 22/12/2016 Call 1.900 0.885 0.885 0.000   0 0.885
FMGLI9 22/12/2016 Put 1.900 0.455 0.455 0.000   35 0.455
FMGKE9 22/12/2016 Call 2.000 0.840 0.840 0.000   0 0.840
FMGKF9 22/12/2016 Put 2.000 0.510 0.510 0.000   0 0.510
FMGEJ9 22/12/2016 Call 2.200 0.750 0.750 0.000   0 0.750
FMGEK9 22/12/2016 Put 2.200 0.615 0.615 0.000   0 0.615
FMGY78 22/12/2016 Call 2.400 0.675 0.675 0.000   0 0.675
FMGY88 22/12/2016 Put 2.400 0.735 0.735 0.000   170 0.735
FMGX68 22/12/2016 Call 2.600 0.600 0.600 0.000   0 0.600
FMGX78 22/12/2016 Put 2.600 0.860 0.860 0.000   0 0.860
FMGV78 22/12/2016 Call 2.800 0.540 0.540 0.000   0 0.540
FMGV88 22/12/2016 Put 2.800 0.995 0.995 0.000   0 0.995
FMGT58 22/12/2016 Call 3.000 0.485 0.485 0.000   0 0.485
FMGT68 22/12/2016 Put 3.000 1.135 1.135 0.000   0 1.135
FMGG78 22/12/2016 Call 3.200 0.435 0.435 0.000   0 0.435
FMGG88 22/12/2016 Put 3.200 1.280 1.280 0.000   0 1.280
FMGG98 22/12/2016 Call 3.400 0.390 0.390 0.000   0 0.390
FMGGK8 22/12/2016 Put 3.400 1.430 1.430 0.000   0 1.430
FMGBU8 22/12/2016 Call 3.600 0.355 0.355 0.000   0 0.355
FMGCH8 22/12/2016 Put 3.600 1.590 1.590 0.000   0 1.590
FMGZQ7 22/12/2016 Call 3.800 0.320 0.320 0.000   0 0.320
FMGZR7 22/12/2016 Put 3.800 1.750 1.750 0.000   4 1.750
FMGTP7 22/12/2016 Call 4.000 0.290 0.290 0.000   130 0.290
FMGTQ7 22/12/2016 Put 4.000 1.910 1.910 0.000   0 1.910
FMGKD7 22/12/2016 Call 4.200 0.265 0.265 0.000   0 0.265
FMGKE7 22/12/2016 Put 4.200 2.080 2.080 0.000   383 2.080
FMGJQ7 22/12/2016 Call 4.400 0.240 0.240 0.000   535 0.240
FMGJR7 22/12/2016 Put 4.400 2.250 2.250 0.000   258 2.250
FMGJB7 22/12/2016 Call 4.600 0.220 0.220 0.000   0 0.220
FMGJC7 22/12/2016 Put 4.600 2.425 2.425 0.000   0 2.425
FMGJF7 22/12/2016 Call 4.800 0.200 0.200 0.000   0 0.200
FMGJG7 22/12/2016 Put 4.800 2.600 2.600 0.000   14 2.600
FMGJD7 22/12/2016 Call 5.000 0.185 0.185 0.000   101 0.185
FMGJE7 22/12/2016 Put 5.000 2.775 2.775 0.000   450 2.775
FMGJN7 22/12/2016 Call 5.500 0.150 0.150 0.000   350 0.150
FMGJO7 22/12/2016 Put 5.500 3.230 3.230 0.000   0 3.230
FMGJH7 22/12/2016 Call 6.000 0.125 0.125 0.000   96 0.125
FMGJI7 22/12/2016 Put 6.000 3.695 3.695 0.000   5,200 3.695
FMGJ77 22/12/2016 Call 6.500 0.105 0.105 0.000   0 0.105
FMGJ87 22/12/2016 Put 6.500 4.170 4.170 0.000   0 4.170
FMGJL7 22/12/2016 Call 7.000 0.090 0.090 0.000   0 0.090
FMGJM7 22/12/2016 Put 7.000 4.650 4.650 0.000   0 4.650
FMGJ97 22/12/2016 Call 7.500 0.075 0.075 0.000   0 0.075
FMGJA7 22/12/2016 Put 7.500 5.135 5.135 0.000   300 5.135
FMGJJ7 22/12/2016 Call 8.000 0.065 0.065 0.000   0 0.065
FMGJK7 22/12/2016 Put 8.000 5.620 5.620 0.000   2,000 5.620
FMGB97 29/06/2017 Call 1.200 1.345 1.345 0.000   0 1.345
FMGBF7 29/06/2017 Put 1.200 0.210 0.210 0.000   1,000 0.210
FMGBH7 29/06/2017 Call 1.300 1.290 1.290 0.000   0 1.290
FMGBG7 29/06/2017 Put 1.300 0.250 0.250 0.000   0 0.250
FMGLC7 29/06/2017 Call 1.400 1.225 1.225 0.000   0 1.225
FMGLD7 29/06/2017 Put 1.400 0.285 0.285 0.000   0 0.285
FMGG87 29/06/2017 Call 1.500 1.170 1.170 0.000   0 1.170
FMGG97 29/06/2017 Put 1.500 0.325 0.325 0.000   0 0.325
FMGX79 29/06/2017 Call 1.600 1.115 1.115 0.000   0 1.115
FMGX89 29/06/2017 Put 1.600 0.370 0.370 0.000   0 0.370
FMGT79 29/06/2017 Call 1.700 1.060 1.060 0.000   0 1.060
FMGT89 29/06/2017 Put 1.700 0.415 0.415 0.000   0 0.415
FMGPR9 29/06/2017 Call 1.800 1.010 1.010 0.000   0 1.010
FMGPS9 29/06/2017 Put 1.800 0.465 0.465 0.000   0 0.465
FMGLJ9 29/06/2017 Call 1.900 0.965 0.965 0.000   0 0.965
FMGLK9 29/06/2017 Put 1.900 0.515 0.515 0.000   0 0.515
FMGKG9 29/06/2017 Call 2.000 0.925 0.925 0.000   0 0.925
FMGKH9 29/06/2017 Put 2.000 0.570 0.570 0.000   0 0.570
FMGEL9 29/06/2017 Call 2.200 0.840 0.840 0.000   3 0.840
FMGEM9 29/06/2017 Put 2.200 0.680 0.680 0.000   0 0.680
FMGY98 29/06/2017 Call 2.400 0.770 0.770 0.000   0 0.770
FMGYA8 29/06/2017 Put 2.400 0.805 0.805 0.000   0 0.805
FMGX88 29/06/2017 Call 2.600 0.705 0.705 0.000   0 0.705
FMGX98 29/06/2017 Put 2.600 0.930 0.930 0.000   0 0.930
FMGV98 29/06/2017 Call 2.800 0.645 0.645 0.000   0 0.645
FMGVA8 29/06/2017 Put 2.800 1.065 1.065 0.000   90 1.065
FMGT78 29/06/2017 Call 3.000 0.590 0.590 0.000   76 0.590
FMGT88 29/06/2017 Put 3.000 1.205 1.205 0.000   20 1.205
FMGRZ8 29/06/2017 Call 3.200 0.540 0.540 0.000   0 0.540
FMGS18 29/06/2017 Put 3.200 1.350 1.350 0.000   0 1.350
FMGLA8 29/06/2017 Call 3.400 0.500 0.500 0.000   0 0.500
FMGLB8 29/06/2017 Put 3.400 1.500 1.500 0.000   0 1.500
FMGJW8 29/06/2017 Call 3.600 0.460 0.460 0.000   0 0.460
FMGJX8 29/06/2017 Put 3.600 1.655 1.655 0.000   0 1.655
FMGJU8 29/06/2017 Call 3.800 0.425 0.425 0.000   0 0.425
FMGJV8 29/06/2017 Put 3.800 1.815 1.815 0.000   0 1.815
FMGK58 29/06/2017 Call 4.000 0.395 0.395 0.000   0 0.395
FMGK68 29/06/2017 Put 4.000 1.975 1.975 0.000   0 1.975
FMGK18 29/06/2017 Call 4.200 0.365 0.365 0.000   0 0.365
FMGK28 29/06/2017 Put 4.200 2.140 2.140 0.000   0 2.140
FMGJY8 29/06/2017 Call 4.400 0.340 0.340 0.000   0 0.340
FMGJZ8 29/06/2017 Put 4.400 2.305 2.305 0.000   0 2.305
FMGK38 29/06/2017 Call 4.600 0.315 0.315 0.000   0 0.315
FMGK48 29/06/2017 Put 4.600 2.470 2.470 0.000   0 2.470
FMGK78 29/06/2017 Call 4.800 0.295 0.295 0.000   0 0.295
FMGK88 29/06/2017 Put 4.800 2.640 2.640 0.000   0 2.640
FMGK98 29/06/2017 Call 5.000 0.275 0.275 0.000   50 0.275
FMGKA8 29/06/2017 Put 5.000 2.810 2.810 0.000   0 2.810
FMGJS8 29/06/2017 Call 5.500 0.235 0.235 0.000   0 0.235
FMGJT8 29/06/2017 Put 5.500 3.245 3.245 0.000   1,632 3.245
FMGKD8 29/06/2017 Call 6.000 0.200 0.200 0.000   60 0.200
FMGKE8 29/06/2017 Put 6.000 3.700 3.700 0.000   837 3.700
FMGMP8 29/06/2017 Call 6.500 0.175 0.175 0.000   0 0.175
FMGMQ8 29/06/2017 Put 6.500 4.180 4.180 0.000   0 4.180
FMGN28 29/06/2017 Call 7.000 0.150 0.150 0.000   0 0.150
FMGN38 29/06/2017 Put 7.000 4.670 4.670 0.000   0 4.670
FMGBI7 21/12/2017 Call 1.200 1.370 1.370 0.000   0 1.370
FMGBJ7 21/12/2017 Put 1.200 0.245 0.245 0.000   0 0.245
FMGBL7 21/12/2017 Call 1.300 1.320 1.320 0.000   0 1.320
FMGBK7 21/12/2017 Put 1.300 0.290 0.290 0.000   0 0.290
FMGLE7 21/12/2017 Call 1.400 1.270 1.270 0.000   0 1.270
FMGLF7 21/12/2017 Put 1.400 0.330 0.330 0.000   0 0.330
FMGGK7 21/12/2017 Call 1.500 1.220 1.220 0.000   0 1.220
FMGGL7 21/12/2017 Put 1.500 0.375 0.375 0.000   0 0.375
FMGX99 21/12/2017 Call 1.600 1.170 1.170 0.000   0 1.170
FMGXA9 21/12/2017 Put 1.600 0.420 0.420 0.000   0 0.420
FMGT99 21/12/2017 Call 1.700 1.125 1.125 0.000   0 1.125
FMGTA9 21/12/2017 Put 1.700 0.465 0.465 0.000   0 0.465
FMGSY9 21/12/2017 Call 1.800 1.080 1.080 0.000   0 1.080
FMGSZ9 21/12/2017 Put 1.800 0.515 0.515 0.000   0 0.515
FMGRK9 21/12/2017 Call 1.900 1.040 1.040 0.000   0 1.040
FMGRL9 21/12/2017 Put 1.900 0.570 0.570 0.000   0 0.570
FMGRG9 21/12/2017 Call 2.000 0.995 0.995 0.000   0 0.995
FMGRH9 21/12/2017 Put 2.000 0.625 0.625 0.000   100 0.625
FMGR59 21/12/2017 Call 2.200 0.925 0.925 0.000   16 0.925
FMGR69 21/12/2017 Put 2.200 0.740 0.740 0.000   0 0.740
FMGR79 21/12/2017 Call 2.400 0.855 0.855 0.000   13 0.855
FMGR89 21/12/2017 Put 2.400 0.865 0.865 0.000   0 0.865
FMGR99 21/12/2017 Call 2.600 0.790 0.790 0.000   37 0.790
FMGRF9 21/12/2017 Put 2.600 0.995 0.995 0.000   0 0.995
FMGRI9 21/12/2017 Call 2.800 0.740 0.740 0.000   0 0.740
FMGRJ9 21/12/2017 Put 2.800 1.130 1.130 0.000   156 1.130
FMGRO9 21/12/2017 Call 3.000 0.690 0.690 0.000   3,350 0.690
FMGRP9 21/12/2017 Put 3.000 1.270 1.270 0.000   0 1.270
FMGRQ9 21/12/2017 Call 3.200 0.640 0.640 0.000   0 0.640
FMGRR9 21/12/2017 Put 3.200 1.415 1.415 0.000   0 1.415
FMGRM9 21/12/2017 Call 3.400 0.600 0.600 0.000   0 0.600
FMGRN9 21/12/2017 Put 3.400 1.565 1.565 0.000   0 1.565
FMGRX9 21/12/2017 Call 3.600 0.560 0.560 0.000   3,150 0.560
FMGRY9 21/12/2017 Put 3.600 1.715 1.715 0.000   0 1.715
FMGS39 21/12/2017 Call 4.600 0.410 0.410 0.000   0 0.410
FMGS29 21/12/2017 Put 4.600 2.530 2.530 0.000   0 2.530
FMGS49 21/12/2017 Call 5.000 0.365 0.365 0.000   0 0.365
FMGS59 21/12/2017 Put 5.000 2.875 2.875 0.000   0 2.875
FMGS79 21/12/2017 Call 5.500 0.315 0.315 0.000   0 0.315
FMGS69 21/12/2017 Put 5.500 3.320 3.320 0.000   0 3.320
FMGS89 21/12/2017 Call 6.000 0.275 0.275 0.000   396 0.275
FMGS99 21/12/2017 Put 6.000 3.780 3.780 0.000   0 3.780

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.