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 2.940 Up 0.080 2.920 2.940 2.880 2.950 2.800 42,900,079 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGJP7 18/12/2014 Call 0.010 2.935 2.935 0.000   250 2.935
FMGKW9 18/12/2014 Call 1.950 1.005 1.005 0.000   0 1.005
FMGKX9 18/12/2014 Put 1.950 0.020 0.020 0.000   0 0.020
FMGIY9 18/12/2014 Call 2.000 0.960 0.960 0.000   0 0.960
FMGIZ9 18/12/2014 Put 2.000 0.020 0.020 0.000   1,000 0.020
FMGJ19 18/12/2014 Call 2.100 0.860 0.860 0.000   0 0.860
FMGJA9 18/12/2014 Put 2.100 0.025 0.025 0.000   0 0.025
FMGPR7 18/12/2014 Call 2.200 0.770 0.770 0.000   40 0.770
FMGPS7 18/12/2014 Put 2.200 0.030 0.030 0.000   2,177 0.030
FMGCU9 18/12/2014 Call 2.300 0.675 0.675 0.000   5 0.675
FMGCV9 18/12/2014 Put 2.300 0.035 0.035 0.045 1,500 2,940 0.035
FMGLT7 18/12/2014 Call 2.400 0.590 0.590 0.000   0 0.590
FMGLU7 18/12/2014 Put 2.400 0.050 0.050 0.060 4,000 7,341 0.050
FMGCW9 18/12/2014 Call 2.500 0.500 0.500 0.000   0 0.500
FMGCX9 18/12/2014 Put 2.500 0.065 0.065 0.080 260 22,947 0.065
FMGK67 18/12/2014 Call 2.600 0.420 0.420 0.000   189 0.420
FMGK77 18/12/2014 Put 2.600 0.080 0.080 0.095 2,620 8,012 0.080
FMGLL9 18/12/2014 Call 2.610 0.410 0.410 0.370 200 100 0.410
FMGLM9 18/12/2014 Put 2.610 0.085 0.085 0.000   290 0.085
FMGWN8 18/12/2014 Call 2.700 0.345 0.345 0.000   678 0.345
FMGWO8 18/12/2014 Put 2.700 0.105 0.105 0.110 6,300 9,869 0.105
FMGFX7 18/12/2014 Call 2.800 0.275 0.275 0.250 567 1,374 0.275
FMGFY7 18/12/2014 Put 2.800 0.135 0.135 0.140 2,550 17,380 0.135
FMGM59 18/12/2014 Call 2.810 0.265 0.265 0.000   0 0.265
FMGM69 18/12/2014 Put 2.810 0.140 0.140 0.160 100 100 0.140
FMGUM8 18/12/2014 Call 2.900 0.215 0.215 0.175 5,370 5,745 0.215
FMGUN8 18/12/2014 Put 2.900 0.175 0.175 0.220 500 7,329 0.175
FMGB89 18/12/2014 Call 2.910 0.205 0.205 0.000   200 0.205
FMGB99 18/12/2014 Put 2.910 0.175 0.175 0.000   1,100 0.175
FMGFV7 18/12/2014 Call 3.000 0.160 0.160 0.150 11,740 16,931 0.160
FMGFW7 18/12/2014 Put 3.000 0.220 0.220 0.210 250 9,965 0.220
FMGB79 18/12/2014 Call 3.010 0.155 0.155 0.000   1,301 0.155
FMGB69 18/12/2014 Put 3.010 0.225 0.225 0.370 100 2,400 0.225
FMGTH8 18/12/2014 Call 3.100 0.120 0.120 0.110 569 8,808 0.120
FMGTI8 18/12/2014 Put 3.100 0.275 0.275 0.300 41 1,895 0.275
FMGBL9 18/12/2014 Call 3.110 0.115 0.115 0.110 574 1,074 0.115
FMGBM9 18/12/2014 Put 3.110 0.280 0.280 0.000   100 0.280
FMGYK9 18/12/2014 Call 3.200 0.085 0.085 0.075 1,394 16,471 0.085
FMGYL9 18/12/2014 Put 3.200 0.340 0.340 0.000   3,460 0.340
FMGCP8 18/12/2014 Call 3.210 0.080 0.080 0.000   220 0.080
FMGCO8 18/12/2014 Put 3.210 0.345 0.345 0.000 200 2,892 0.345
FMGI88 18/12/2014 Call 3.300 0.060 0.060 0.000   8,361 0.060
FMGI98 18/12/2014 Put 3.300 0.410 0.410 0.000   6,840 0.410
FMGBP9 18/12/2014 Call 3.310 0.055 0.055 0.000   1,680 0.055
FMGBO9 18/12/2014 Put 3.310 0.415 0.415 0.000   1,500 0.415
FMGYI9 18/12/2014 Call 3.400 0.040 0.040 0.035 9,374 24,788 0.040
FMGYJ9 18/12/2014 Put 3.400 0.490 0.490 0.000   4,078 0.490
FMGCQ8 18/12/2014 Call 3.410 0.040 0.040 0.000   835 0.040
FMGCR8 18/12/2014 Put 3.410 0.495 0.495 0.000   680 0.495
FMGFU8 18/12/2014 Call 3.500 0.030 0.030 0.000   33,130 0.030
FMGFV8 18/12/2014 Put 3.500 0.575 0.575 0.000   12,030 0.575
FMGNP9 18/12/2014 Call 3.510 0.025 0.025 0.000   649 0.025
FMGNO9 18/12/2014 Put 3.510 0.580 0.580 0.000   1,383 0.580
FMGTN9 18/12/2014 Call 3.600 0.020 0.020 0.000   6,064 0.020
FMGTO9 18/12/2014 Put 3.600 0.665 0.665 0.000   3,380 0.665
FMGCT8 18/12/2014 Call 3.610 0.020 0.020 0.000   200 0.020
FMGCS8 18/12/2014 Put 3.610 0.675 0.675 0.740 90 1,510 0.675
FMGBL8 18/12/2014 Call 3.700 0.015 0.015 0.000   6,189 0.015
FMGBM8 18/12/2014 Put 3.700 0.760 0.760 0.000   1,442 0.760
FMGS69 18/12/2014 Call 3.800 0.009 0.009 0.000   3,389 0.009
FMGS79 18/12/2014 Put 3.800 0.860 0.860 0.000   2,778 0.860
FMGRR7 18/12/2014 Call 3.810 0.009 0.009 0.000   555 0.009
FMGRS7 18/12/2014 Put 3.810 0.865 0.865 0.000   3,342 0.865
FMGZI7 18/12/2014 Call 3.900 0.006 0.006 0.000   10,385 0.006
FMGZL7 18/12/2014 Put 3.900 0.960 0.960 0.000   1,129 0.960
FMGYU8 18/12/2014 Call 3.910 0.006 0.006 0.000   200 0.006
FMGYT8 18/12/2014 Put 3.910 0.965 0.965 0.000   4,155 0.965
FMGS89 18/12/2014 Call 4.000 0.004 0.004 0.000   13,121 0.004
FMGS99 18/12/2014 Put 4.000 1.060 1.060 0.000   10,729 1.060
FMGKI8 18/12/2014 Call 4.010 0.004 0.004 0.000   650 0.004
FMGKH8 18/12/2014 Put 4.010 1.065 1.065 0.000   4,821 1.065
FMGTN7 18/12/2014 Call 4.100 0.003 0.003 0.000   8,867 0.003
FMGTO7 18/12/2014 Put 4.100 1.160 1.160 0.000   616 1.160
FMGSA9 18/12/2014 Call 4.200 0.002 0.002 0.000   5,360 0.002
FMGSB9 18/12/2014 Put 4.200 1.260 1.260 0.000   8,305 1.260
FMGKJ8 18/12/2014 Call 4.210 0.002 0.002 0.000   530 0.002
FMGKK8 18/12/2014 Put 4.210 1.265 1.265 0.000   7,944 1.265
FMGT77 18/12/2014 Call 4.300 0.001 0.001 0.000   770 0.001
FMGT87 18/12/2014 Put 4.300 1.360 1.360 0.000   593 1.360
FMGM39 18/12/2014 Call 4.310 0.001 0.001 0.000   0 0.001
FMGM49 18/12/2014 Put 4.310 1.365 1.365 0.000   60 1.365
FMGS49 18/12/2014 Call 4.400 0.001 0.001 0.000   2,375 0.001
FMGS59 18/12/2014 Put 4.400 1.460 1.460 0.000   815 1.460
FMGSF7 18/12/2014 Call 4.410 0.001 0.001 0.000   190 0.001
FMGRT7 18/12/2014 Put 4.410 1.465 1.465 1.520 15 6,665 1.465
FMGJY7 18/12/2014 Call 4.500 0.001 0.001 0.000   4,189 0.001
FMGJZ7 18/12/2014 Put 4.500 1.560 1.560 0.000   1,852 1.560
FMGVD8 18/12/2014 Call 4.510 0.001 0.001 0.000   0 0.001
FMGVE8 18/12/2014 Put 4.510 1.565 1.565 0.000   1,630 1.565
FMGS29 18/12/2014 Call 4.600 0.000 0.000 0.000   2,169 0.000
FMGS39 18/12/2014 Put 4.600 1.660 1.660 0.000   50 1.660
FMGSG7 18/12/2014 Call 4.610 0.000 0.000 0.000   730 0.000
FMGSH7 18/12/2014 Put 4.610 1.665 1.665 0.000   1,908 1.665
FMGJ57 18/12/2014 Call 4.700 0.000 0.000 0.000   1,250 0.000
FMGJ67 18/12/2014 Put 4.700 1.760 1.760 0.000   3 1.760
FMGSI8 18/12/2014 Call 4.710 0.000 0.000 0.000   0 0.000
FMGSJ8 18/12/2014 Put 4.710 1.765 1.765 0.000   1,548 1.765
FMGRZ9 18/12/2014 Call 4.800 0.000 0.000 0.000   885 0.000
FMGS19 18/12/2014 Put 4.800 1.860 1.860 0.000   504 1.860
FMGVY7 18/12/2014 Call 4.810 0.000 0.000 0.000   0 0.000
FMGVZ7 18/12/2014 Put 4.810 1.865 1.865 0.000   4,870 1.865
FMGJ37 18/12/2014 Call 4.900 0.000 0.000 0.000   505 0.000
FMGJ47 18/12/2014 Put 4.900 1.960 1.960 0.000   6,196 1.960
FMGW27 18/12/2014 Call 4.910 0.000 0.000 0.000   150 0.000
FMGW17 18/12/2014 Put 4.910 1.965 1.965 0.000   2,195 1.965
FMGDR9 18/12/2014 Call 5.000 0.000 0.000 0.000   3,299 0.000
FMGDS9 18/12/2014 Put 5.000 2.060 2.060 0.000   32,618 2.060
FMGSJ7 18/12/2014 Call 5.010 0.000 0.000 0.000   565 0.000
FMGSI7 18/12/2014 Put 5.010 2.065 2.065 0.000   2,274 2.065
FMGIW7 18/12/2014 Call 5.250 0.000 0.000 0.000   901 0.000
FMGIX7 18/12/2014 Put 5.250 2.310 2.310 0.000   50 2.310
FMGSK7 18/12/2014 Call 5.260 0.000 0.000 0.000   2,817 0.000
FMGSL7 18/12/2014 Put 5.260 2.315 2.315 2.400 40 2,288 2.315
FMGSC9 18/12/2014 Call 5.500 0.000 0.000 0.000   1,740 0.000
FMGSD9 18/12/2014 Put 5.500 2.560 2.560 0.000   137 2.560
FMGTB7 18/12/2014 Call 5.510 0.000 0.000 0.000   3,023 0.000
FMGTE7 18/12/2014 Put 5.510 2.565 2.565 0.000   1,183 2.565
FMGJ17 18/12/2014 Call 5.750 0.000 0.000 0.000   506 0.000
FMGJ27 18/12/2014 Put 5.750 2.810 2.810 0.000   200 2.810
FMGW37 18/12/2014 Call 5.760 0.000 0.000 0.000   773 0.000
FMGW47 18/12/2014 Put 5.760 2.810 2.810 0.000   1,040 2.810
FMGRX9 18/12/2014 Call 6.000 0.000 0.000 0.000   2,854 0.000
FMGRY9 18/12/2014 Put 6.000 3.060 3.060 0.000   0 3.060
FMGSN7 18/12/2014 Call 6.010 0.000 0.000 0.000   50 0.000
FMGSM7 18/12/2014 Put 6.010 3.060 3.060 0.000   815 3.060
FMGIU7 18/12/2014 Call 6.250 0.000 0.000 0.000   600 0.000
FMGIV7 18/12/2014 Put 6.250 3.310 3.310 0.000   0 3.310
FMGSO7 18/12/2014 Call 6.260 0.000 0.000 0.000   0 0.000
FMGSP7 18/12/2014 Put 6.260 3.310 3.310 0.000   620 3.310
FMGUK9 18/12/2014 Call 6.500 0.000 0.000 0.000   9,571 0.000
FMGUL9 18/12/2014 Put 6.500 3.560 3.560 0.000   0 3.560
FMGW67 18/12/2014 Call 6.510 0.000 0.000 0.000   747 0.000
FMGW57 18/12/2014 Put 6.510 3.560 3.560 0.000   290 3.560
FMGIY7 18/12/2014 Call 6.750 0.000 0.000 0.000   515 0.000
FMGIZ7 18/12/2014 Put 6.750 3.810 3.810 0.000   0 3.810
FMGW77 18/12/2014 Call 6.760 0.000 0.000 0.000   50 0.000
FMGW87 18/12/2014 Put 6.760 3.810 3.810 0.000   0 3.810
FMGUY9 18/12/2014 Call 7.000 0.000 0.000 0.000   350 0.000
FMGUZ9 18/12/2014 Put 7.000 4.060 4.060 0.000   42 4.060
FMGWA7 18/12/2014 Call 7.010 0.000 0.000 0.000   150 0.000
FMGW97 18/12/2014 Put 7.010 4.060 4.060 0.000   650 4.060
FMGV28 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
FMGV38 18/12/2014 Put 7.250 4.310 4.310 0.000   0 4.310
FMGXC8 18/12/2014 Call 7.260 0.000 0.000 0.000   0 0.000
FMGXD8 18/12/2014 Put 7.260 4.310 4.310 0.000   0 4.310
FMGYM8 18/12/2014 Call 7.500 0.000 0.000 0.000   1,747 0.000
FMGYL8 18/12/2014 Put 7.500 4.560 4.560 0.000   0 4.560
FMGYN8 18/12/2014 Call 7.750 0.000 0.000 0.000   450 0.000
FMGYO8 18/12/2014 Put 7.750 4.810 4.810 0.000   200 4.810
FMGV58 18/12/2014 Call 8.000 0.000 0.000 0.000   1,109 0.000
FMGV48 18/12/2014 Put 8.000 5.060 5.060 0.000   145 5.060
FMGEV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
FMGEU8 18/12/2014 Put 8.010 5.060 5.060 0.000   575 5.060
FMGB19 29/01/2015 Call 0.010 2.945 2.945 0.000   100 2.945
FMGKY9 29/01/2015 Call 1.950 1.045 1.045 0.000   0 1.045
FMGKZ9 29/01/2015 Put 1.950 0.050 0.050 0.000   0 0.050
FMGJB9 29/01/2015 Call 2.000 1.000 1.000 0.000   0 1.000
FMGJC9 29/01/2015 Put 2.000 0.055 0.055 0.000 240 1,240 0.055
FMGJD9 29/01/2015 Call 2.100 0.915 0.915 0.000   0 0.915
FMGJE9 29/01/2015 Put 2.100 0.065 0.065 0.000   800 0.065
FMGJF9 29/01/2015 Call 2.200 0.830 0.830 0.000   0 0.830
FMGJG9 29/01/2015 Put 2.200 0.080 0.080 0.000   400 0.080
FMGCY9 29/01/2015 Call 2.300 0.750 0.750 0.000   6,439 0.750
FMGCZ9 29/01/2015 Put 2.300 0.100 0.100 0.000 200 3,218 0.100
FMGD19 29/01/2015 Call 2.400 0.670 0.670 0.620 100 100 0.670
FMGD29 29/01/2015 Put 2.400 0.120 0.120 0.000 240 892 0.120
FMGD39 29/01/2015 Call 2.500 0.590 0.590 0.000   0 0.590
FMGD49 29/01/2015 Put 2.500 0.145 0.145 0.000   1,300 0.145
FMGXP8 29/01/2015 Call 2.600 0.515 0.515 0.000   1,000 0.515
FMGXQ8 29/01/2015 Put 2.600 0.170 0.170 0.170 1,866 5,940 0.170
FMGWP8 29/01/2015 Call 2.700 0.445 0.445 0.000   0 0.445
FMGWQ8 29/01/2015 Put 2.700 0.205 0.205 0.000 100 1,214 0.205
FMGW98 29/01/2015 Call 2.800 0.385 0.385 0.000   481 0.385
FMGWA8 29/01/2015 Put 2.800 0.240 0.240 0.255 102 3,319 0.240
FMGUO8 29/01/2015 Call 2.900 0.325 0.325 0.000   959 0.325
FMGUP8 29/01/2015 Put 2.900 0.280 0.280 0.000   913 0.280
FMGBH9 29/01/2015 Call 2.910 0.320 0.320 0.000   0 0.320
FMGBI9 29/01/2015 Put 2.910 0.285 0.285 0.000   0 0.285
FMGUQ8 29/01/2015 Call 3.000 0.275 0.275 0.240 100 3,042 0.275
FMGUR8 29/01/2015 Put 3.000 0.325 0.325 0.315 100 2,423 0.325
FMGBG9 29/01/2015 Call 3.010 0.270 0.270 0.000   0 0.270
FMGBF9 29/01/2015 Put 3.010 0.330 0.330 0.000   300 0.330
FMGTJ8 29/01/2015 Call 3.100 0.230 0.230 0.220 1,100 2,038 0.230
FMGTK8 29/01/2015 Put 3.100 0.380 0.380 0.000   1,600 0.380
FMGBQ9 29/01/2015 Call 3.110 0.225 0.225 0.000   925 0.225
FMGBR9 29/01/2015 Put 3.110 0.385 0.385 0.000   3,500 0.385
FMGSK8 29/01/2015 Call 3.200 0.190 0.190 0.170 240 2,402 0.190
FMGSL8 29/01/2015 Put 3.200 0.440 0.440 0.000   3,846 0.440
FMGBT9 29/01/2015 Call 3.210 0.185 0.185 0.000   100 0.185
FMGBS9 29/01/2015 Put 3.210 0.445 0.445 0.000 200 430 0.445
FMGS88 29/01/2015 Call 3.300 0.155 0.155 0.155 605 1,506 0.155
FMGS98 29/01/2015 Put 3.300 0.505 0.505 0.000   1,623 0.505
FMGBU9 29/01/2015 Call 3.310 0.150 0.150 0.000   340 0.150
FMGBV9 29/01/2015 Put 3.310 0.510 0.510 0.535 70 259 0.510
FMGQE8 29/01/2015 Call 3.400 0.125 0.125 0.120 330 2,435 0.125
FMGQF8 29/01/2015 Put 3.400 0.575 0.575 0.000   160 0.575
FMGBX9 29/01/2015 Call 3.410 0.120 0.120 0.000   0 0.120
FMGBW9 29/01/2015 Put 3.410 0.580 0.580 0.000   420 0.580
FMGQC8 29/01/2015 Call 3.500 0.100 0.100 0.085 100 6,653 0.100
FMGQD8 29/01/2015 Put 3.500 0.650 0.650 0.000   70 0.650
FMGSW8 29/01/2015 Call 3.510 0.100 0.100 0.000   100 0.100
FMGSX8 29/01/2015 Put 3.510 0.655 0.655 0.000   5,459 0.655
FMGPZ8 29/01/2015 Call 3.600 0.080 0.080 0.080 590 19,168 0.080
FMGQ18 29/01/2015 Put 3.600 0.730 0.730 0.000   2,032 0.730
FMGKI9 29/01/2015 Call 3.610 0.080 0.080 0.000   0 0.080
FMGKJ9 29/01/2015 Put 3.610 0.735 0.735 0.000   480 0.735
FMGPX8 29/01/2015 Call 3.700 0.065 0.065 0.000   4,100 0.065
FMGPY8 29/01/2015 Put 3.700 0.815 0.815 0.000   1,050 0.815
FMGP38 29/01/2015 Call 3.800 0.055 0.055 0.000   3,370 0.055
FMGP48 29/01/2015 Put 3.800 0.900 0.900 0.000   488 0.900
FMGPN8 29/01/2015 Call 3.810 0.050 0.050 0.000   300 0.050
FMGPO8 29/01/2015 Put 3.810 0.905 0.905 0.000   741 0.905
FMGMC8 29/01/2015 Call 3.900 0.045 0.045 0.000   455 0.045
FMGMD8 29/01/2015 Put 3.900 0.990 0.990 0.000   240 0.990
FMGPQ8 29/01/2015 Call 3.910 0.045 0.045 0.000   0 0.045
FMGPP8 29/01/2015 Put 3.910 0.995 0.995 0.000   910 0.995
FMGLQ8 29/01/2015 Call 4.000 0.035 0.035 0.000   2,317 0.035
FMGLT8 29/01/2015 Put 4.000 1.085 1.085 0.000   1,013 1.085
FMGPR8 29/01/2015 Call 4.010 0.035 0.035 0.000   170 0.035
FMGPU8 29/01/2015 Put 4.010 1.085 1.085 0.000   725 1.085
FMGM28 29/01/2015 Call 4.100 0.030 0.030 0.020 45 795 0.030
FMGM38 29/01/2015 Put 4.100 1.175 1.175 0.000   35 1.175
FMGPW8 29/01/2015 Call 4.110 0.030 0.030 0.000   700 0.030
FMGPV8 29/01/2015 Put 4.110 1.180 1.180 0.000   480 1.180
FMGLI8 29/01/2015 Call 4.200 0.030 0.030 0.000   180 0.030
FMGLJ8 29/01/2015 Put 4.200 1.275 1.275 0.000   90 1.275
FMGLT9 29/01/2015 Call 4.210 0.025 0.025 0.000   0 0.025
FMGLU9 29/01/2015 Put 4.210 1.275 1.275 0.000   250 1.275
FMGMA8 29/01/2015 Call 4.300 0.025 0.025 0.000   200 0.025
FMGMB8 29/01/2015 Put 4.300 1.370 1.370 0.000   0 1.370
FMGLU8 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
FMGLW8 29/01/2015 Put 4.400 1.470 1.470 0.000   824 1.470
FMGLP9 29/01/2015 Call 4.410 0.020 0.020 0.000   0 0.020
FMGLQ9 29/01/2015 Put 4.410 1.470 1.470 0.000   260 1.470
FMGLX8 29/01/2015 Call 4.500 0.020 0.020 0.000   270 0.020
FMGLY8 29/01/2015 Put 4.500 1.565 1.565 0.000   0 1.565
FMGIG9 29/01/2015 Call 4.510 0.020 0.020 0.000   0 0.020
FMGIH9 29/01/2015 Put 4.510 1.565 1.565 0.000   705 1.565
FMGLK8 29/01/2015 Call 4.600 0.020 0.020 0.000   600 0.020
FMGLL8 29/01/2015 Put 4.600 1.665 1.665 0.000   0 1.665
FMGLZ8 29/01/2015 Call 4.700 0.015 0.015 0.000   2,130 0.015
FMGM18 29/01/2015 Put 4.700 1.765 1.765 0.000   0 1.765
FMGLO8 29/01/2015 Call 4.800 0.015 0.015 0.000   5 0.015
FMGLP8 29/01/2015 Put 4.800 1.865 1.865 0.000   0 1.865
FMGIQ9 29/01/2015 Call 4.810 0.015 0.015 0.000   0 0.015
FMGIR9 29/01/2015 Put 4.810 1.865 1.865 0.000   313 1.865
FMGM48 29/01/2015 Call 4.900 0.010 0.010 0.000   20 0.010
FMGM58 29/01/2015 Put 4.900 1.965 1.965 0.000   0 1.965
FMGLM8 29/01/2015 Call 5.000 0.010 0.010 0.000   324 0.010
FMGLN8 29/01/2015 Put 5.000 2.065 2.065 0.000   0 2.065
FMGLG8 29/01/2015 Call 5.250 0.007 0.007 0.000   310 0.007
FMGLH8 29/01/2015 Put 5.250 2.315 2.315 0.000   0 2.315
FMGM68 29/01/2015 Call 5.500 0.004 0.004 0.000   0 0.004
FMGM98 29/01/2015 Put 5.500 2.560 2.560 0.000   0 2.560
FMGME8 29/01/2015 Call 5.750 0.003 0.003 0.000   0 0.003
FMGMF8 29/01/2015 Put 5.750 2.810 2.810 0.000   0 2.810
FMGMJ8 29/01/2015 Call 6.000 0.002 0.002 0.000   0 0.002
FMGMK8 29/01/2015 Put 6.000 3.060 3.060 0.000   0 3.060
FMGML8 29/01/2015 Call 6.250 0.001 0.001 0.000   0 0.001
FMGMM8 29/01/2015 Put 6.250 3.310 3.310 0.000   0 3.310
FMGMT8 29/01/2015 Call 6.500 0.001 0.001 0.000   0 0.001
FMGMU8 29/01/2015 Put 6.500 3.560 3.560 0.000   0 3.560
FMGMX8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
FMGMY8 29/01/2015 Put 6.750 3.810 3.810 0.000   0 3.810
FMGLY9 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGLZ9 29/01/2015 Put 7.500 4.560 4.560 0.000   0 4.560
FMGM19 29/01/2015 Call 7.510 0.000 0.000 0.000   0 0.000
FMGM29 29/01/2015 Put 7.510 4.540 4.540 0.000   0 4.540
FMGN69 26/02/2015 Call 0.010 2.950 2.950 0.000   0 2.950
FMGL19 26/02/2015 Call 1.950 1.080 1.080 0.000   0 1.080
FMGL29 26/02/2015 Put 1.950 0.085 0.085 0.000   0 0.085
FMGJH9 26/02/2015 Call 2.000 1.040 1.040 0.000   0 1.040
FMGJI9 26/02/2015 Put 2.000 0.095 0.095 0.000   1,500 0.095
FMGJJ9 26/02/2015 Call 2.100 0.955 0.955 0.000   0 0.955
FMGJK9 26/02/2015 Put 2.100 0.110 0.110 0.000   0 0.110
FMGJL9 26/02/2015 Call 2.200 0.870 0.870 0.000   0 0.870
FMGJM9 26/02/2015 Put 2.200 0.130 0.130 0.000   0 0.130
FMGD59 26/02/2015 Call 2.300 0.790 0.790 0.000   0 0.790
FMGD69 26/02/2015 Put 2.300 0.150 0.150 0.150 30 1,587 0.150
FMGD79 26/02/2015 Call 2.400 0.715 0.715 0.000   0 0.715
FMGD89 26/02/2015 Put 2.400 0.170 0.170 0.000   600 0.170
FMGD99 26/02/2015 Call 2.500 0.645 0.645 0.000   0 0.645
FMGDK9 26/02/2015 Put 2.500 0.200 0.200 0.000   300 0.200
FMGXR8 26/02/2015 Call 2.600 0.575 0.575 0.000   0 0.575
FMGXS8 26/02/2015 Put 2.600 0.230 0.230 0.000   1,307 0.230
FMGWR8 26/02/2015 Call 2.700 0.515 0.515 0.000   30 0.515
FMGWS8 26/02/2015 Put 2.700 0.265 0.265 0.300 12 40 0.265
FMGWB8 26/02/2015 Call 2.800 0.455 0.455 0.000   0 0.455
FMGWC8 26/02/2015 Put 2.800 0.305 0.305 0.000 200 330 0.305
FMGUU8 26/02/2015 Call 2.900 0.400 0.400 0.000   620 0.400
FMGUV8 26/02/2015 Put 2.900 0.350 0.350 0.000   250 0.350
FMGUS8 26/02/2015 Call 3.000 0.345 0.345 0.340 750 820 0.345
FMGUT8 26/02/2015 Put 3.000 0.400 0.400 0.000   1,700 0.400
FMGTL8 26/02/2015 Call 3.100 0.300 0.300 0.000   1,750 0.300
FMGTM8 26/02/2015 Put 3.100 0.450 0.450 0.000   3,546 0.450
FMGGQ9 26/02/2015 Call 3.110 0.295 0.295 0.000   0 0.295
FMGGR9 26/02/2015 Put 3.110 0.455 0.455 0.000   200 0.455
FMGSM8 26/02/2015 Call 3.200 0.260 0.260 0.000   460 0.260
FMGSN8 26/02/2015 Put 3.200 0.510 0.510 0.000   7,083 0.510
FMGGT9 26/02/2015 Call 3.210 0.255 0.255 0.000   0 0.255
FMGGS9 26/02/2015 Put 3.210 0.515 0.515 0.000   250 0.515
FMGSA8 26/02/2015 Call 3.300 0.220 0.220 0.000   1,580 0.220
FMGSB8 26/02/2015 Put 3.300 0.575 0.575 0.650 700 9,869 0.575
FMGGU9 26/02/2015 Call 3.310 0.215 0.215 0.000   0 0.215
FMGGV9 26/02/2015 Put 3.310 0.575 0.575 0.000   250 0.575
FMGQW8 26/02/2015 Call 3.400 0.190 0.190 0.000   370 0.190
FMGQX8 26/02/2015 Put 3.400 0.640 0.640 0.000   3,800 0.640
FMGGZ9 26/02/2015 Call 3.410 0.185 0.185 0.000   0 0.185
FMGGW9 26/02/2015 Put 3.410 0.645 0.645 0.000   275 0.645
FMGQI8 26/02/2015 Call 3.500 0.155 0.155 0.140 90 3,545 0.155
FMGQJ8 26/02/2015 Put 3.500 0.715 0.715 0.000   0 0.715
FMGT18 26/02/2015 Call 3.510 0.155 0.155 0.000   10 0.155
FMGT28 26/02/2015 Put 3.510 0.720 0.720 0.000   275 0.720
FMGR98 26/02/2015 Call 3.600 0.135 0.135 0.000   4,388 0.135
FMGRF8 26/02/2015 Put 3.600 0.790 0.790 0.000   500 0.790
FMGKK9 26/02/2015 Call 3.610 0.130 0.130 0.000   0 0.130
FMGKL9 26/02/2015 Put 3.610 0.795 0.795 0.000   0 0.795
FMGQO8 26/02/2015 Call 3.700 0.110 0.110 0.000   350 0.110
FMGQP8 26/02/2015 Put 3.700 0.870 0.870 0.000   210 0.870
FMGR58 26/02/2015 Call 3.800 0.090 0.090 0.000   670 0.090
FMGR68 26/02/2015 Put 3.800 0.950 0.950 0.000   500 0.950
FMGSO8 26/02/2015 Call 3.810 0.090 0.090 0.000   370 0.090
FMGSP8 26/02/2015 Put 3.810 0.950 0.950 0.000   2,692 0.950
FMGQG8 26/02/2015 Call 3.900 0.075 0.075 0.000   0 0.075
FMGQH8 26/02/2015 Put 3.900 1.030 1.030 0.000   0 1.030
FMGR78 26/02/2015 Call 4.000 0.060 0.060 0.000   1,600 0.060
FMGR88 26/02/2015 Put 4.000 1.115 1.115 0.000   1,000 1.115
FMGKN9 26/02/2015 Call 4.010 0.060 0.060 0.000   0 0.060
FMGKM9 26/02/2015 Put 4.010 1.120 1.120 0.000   0 1.120
FMGQM8 26/02/2015 Call 4.100 0.050 0.050 0.000   0 0.050
FMGQN8 26/02/2015 Put 4.100 1.205 1.205 0.000   100 1.205
FMGR18 26/02/2015 Call 4.200 0.040 0.040 0.000   180 0.040
FMGR28 26/02/2015 Put 4.200 1.295 1.295 0.000   0 1.295
FMGQQ8 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
FMGQR8 26/02/2015 Put 4.300 1.390 1.390 0.000   0 1.390
FMGKO9 26/02/2015 Call 4.310 0.035 0.035 0.000   0 0.035
FMGKP9 26/02/2015 Put 4.310 1.385 1.385 0.000   0 1.385
FMGQY8 26/02/2015 Call 4.400 0.030 0.030 0.000   480 0.030
FMGQZ8 26/02/2015 Put 4.400 1.480 1.480 0.000   100 1.480
FMGLR9 26/02/2015 Call 4.410 0.030 0.030 0.000   0 0.030
FMGLS9 26/02/2015 Put 4.410 1.480 1.480 0.000   0 1.480
FMGQS8 26/02/2015 Call 4.500 0.030 0.030 0.000   96 0.030
FMGQT8 26/02/2015 Put 4.500 1.575 1.575 0.000   21 1.575
FMGII9 26/02/2015 Call 4.510 0.030 0.030 0.000   0 0.030
FMGIJ9 26/02/2015 Put 4.510 1.575 1.575 0.000   300 1.575
FMGR38 26/02/2015 Call 4.600 0.030 0.030 0.000   496 0.030
FMGR48 26/02/2015 Put 4.600 1.675 1.675 0.000   0 1.675
FMGQK8 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
FMGQL8 26/02/2015 Put 4.700 1.770 1.770 0.000   980 1.770
FMGKR9 26/02/2015 Call 4.710 0.025 0.025 0.000   0 0.025
FMGKQ9 26/02/2015 Put 4.710 1.760 1.760 0.000   0 1.760
FMGQU8 26/02/2015 Call 4.800 0.025 0.025 0.000   0 0.025
FMGQV8 26/02/2015 Put 4.800 1.865 1.865 0.000   2,186 1.865
FMGLW9 26/02/2015 Call 4.810 0.025 0.025 0.000   0 0.025
FMGLX9 26/02/2015 Put 4.810 1.855 1.855 0.000   0 1.855
FMGRX8 26/02/2015 Call 4.900 0.025 0.025 0.000   0 0.025
FMGRY8 26/02/2015 Put 4.900 1.965 1.965 0.000   0 1.965
FMGKS9 26/02/2015 Call 5.010 0.020 0.020 0.000   0 0.020
FMGKT9 26/02/2015 Put 5.010 2.050 2.050 0.000   400 2.050
FMGVJ7 26/03/2015 Call 0.010 2.855 2.855 0.000   100 2.855
FMGFS9 26/03/2015 Call 1.600 1.370 1.370 0.000   0 1.370
FMGFR9 26/03/2015 Put 1.600 0.040 0.040 0.000   400 0.040
FMGFT9 26/03/2015 Call 1.700 1.285 1.285 0.000   0 1.285
FMGFU9 26/03/2015 Put 1.700 0.055 0.055 0.000   400 0.055
FMGL39 26/03/2015 Call 1.950 1.075 1.075 0.000   0 1.075
FMGL49 26/03/2015 Put 1.950 0.105 0.105 0.000   0 0.105
FMGJN9 26/03/2015 Call 2.000 1.035 1.035 0.000   0 1.035
FMGJO9 26/03/2015 Put 2.000 0.115 0.115 0.000   60 0.115
FMGRW8 26/03/2015 Call 2.010 0.970 0.970 0.000   60 0.970
FMGRV8 26/03/2015 Put 2.010 0.115 0.115 0.000   0 0.115
FMGJP9 26/03/2015 Call 2.100 0.955 0.955 0.000   0 0.955
FMGJQ9 26/03/2015 Put 2.100 0.135 0.135 0.000   0 0.135
FMGFV9 26/03/2015 Call 2.110 0.895 0.895 0.000   0 0.895
FMGFW9 26/03/2015 Put 2.110 0.135 0.135 0.000   0 0.135
FMGEF9 26/03/2015 Call 2.200 0.875 0.875 0.000   0 0.875
FMGEG9 26/03/2015 Put 2.200 0.155 0.155 0.000   5,763 0.155
FMGFY9 26/03/2015 Call 2.210 0.815 0.815 0.000   0 0.815
FMGFX9 26/03/2015 Put 2.210 0.160 0.160 0.000   0 0.160
FMGDL9 26/03/2015 Call 2.300 0.795 0.795 0.000   0 0.795
FMGDM9 26/03/2015 Put 2.300 0.185 0.185 0.000   7,801 0.185
FMGGM9 26/03/2015 Call 2.310 0.745 0.745 0.000   0 0.745
FMGGN9 26/03/2015 Put 2.310 0.185 0.185 0.000   650 0.185
FMGU68 26/03/2015 Call 2.400 0.720 0.720 0.000   0 0.720
FMGU78 26/03/2015 Put 2.400 0.210 0.210 0.000   1,000 0.210
FMGU98 26/03/2015 Call 2.500 0.655 0.655 0.000   0 0.655
FMGU88 26/03/2015 Put 2.500 0.245 0.245 0.000   1,120 0.245
FMGSY8 26/03/2015 Call 2.600 0.590 0.590 0.000   0 0.590
FMGSZ8 26/03/2015 Put 2.600 0.280 0.280 0.000   2,513 0.280
FMGEN9 26/03/2015 Call 2.610 0.550 0.550 0.000   1,500 0.550
FMGEO9 26/03/2015 Put 2.610 0.285 0.285 0.000   80 0.285
FMGWT8 26/03/2015 Call 2.700 0.530 0.530 0.000   30 0.530
FMGWU8 26/03/2015 Put 2.700 0.320 0.320 0.000   8,958 0.320
FMGEQ9 26/03/2015 Call 2.710 0.495 0.495 0.000   0 0.495
FMGEP9 26/03/2015 Put 2.710 0.325 0.325 0.000   40 0.325
FMGWD8 26/03/2015 Call 2.800 0.475 0.475 0.460 50 1,600 0.475
FMGWE8 26/03/2015 Put 2.800 0.365 0.365 0.000   1,500 0.365
FMGER9 26/03/2015 Call 2.810 0.445 0.445 0.000   0 0.445
FMGES9 26/03/2015 Put 2.810 0.365 0.365 0.370 170 170 0.365
FMGUW8 26/03/2015 Call 2.900 0.420 0.420 0.000   0 0.420
FMGUX8 26/03/2015 Put 2.900 0.410 0.410 0.000   210 0.410
FMGTZ8 26/03/2015 Call 2.910 0.395 0.395 0.000   300 0.395
FMGU18 26/03/2015 Put 2.910 0.415 0.415 0.000   2,652 0.415
FMGP68 26/03/2015 Call 3.000 0.370 0.370 0.000   1,680 0.370
FMGP78 26/03/2015 Put 3.000 0.460 0.460 0.000   18,553 0.460
FMGU38 26/03/2015 Call 3.010 0.350 0.350 0.000   0 0.350
FMGU28 26/03/2015 Put 3.010 0.465 0.465 0.000   100 0.465
FMGTN8 26/03/2015 Call 3.100 0.325 0.325 0.000   57 0.325
FMGTO8 26/03/2015 Put 3.100 0.515 0.515 0.000   867 0.515
FMGU48 26/03/2015 Call 3.110 0.305 0.305 0.000   0 0.305
FMGU58 26/03/2015 Put 3.110 0.520 0.520 0.000   50 0.520
FMGNK8 26/03/2015 Call 3.200 0.285 0.285 0.000   0 0.285
FMGNL8 26/03/2015 Put 3.200 0.575 0.575 0.000   2,988 0.575
FMGWR7 26/03/2015 Call 3.210 0.265 0.265 0.000   700 0.265
FMGWS7 26/03/2015 Put 3.210 0.575 0.575 0.000   700 0.575
FMGIF8 26/03/2015 Call 3.300 0.250 0.250 0.000   100 0.250
FMGIG8 26/03/2015 Put 3.300 0.635 0.635 0.000   2,600 0.635
FMGN88 26/03/2015 Call 3.400 0.215 0.215 0.000   136 0.215
FMGN98 26/03/2015 Put 3.400 0.700 0.700 0.000   16 0.700
FMGWU7 26/03/2015 Call 3.410 0.200 0.200 0.000   0 0.200
FMGWT7 26/03/2015 Put 3.410 0.705 0.705 0.000   1,666 0.705
FMGFW8 26/03/2015 Call 3.500 0.185 0.185 0.000   820 0.185
FMGFX8 26/03/2015 Put 3.500 0.770 0.770 0.000   200 0.770
FMGIF9 26/03/2015 Call 3.510 0.175 0.175 0.000   0 0.175
FMGI99 26/03/2015 Put 3.510 0.775 0.775 0.000   200 0.775
FMGNM8 26/03/2015 Call 3.600 0.160 0.160 0.000   481 0.160
FMGNN8 26/03/2015 Put 3.600 0.845 0.845 0.000   1,426 0.845
FMGWV7 26/03/2015 Call 3.610 0.150 0.150 0.000   870 0.150
FMGWW7 26/03/2015 Put 3.610 0.850 0.850 0.000   899 0.850
FMGBO8 26/03/2015 Call 3.700 0.135 0.135 0.000   0 0.135
FMGBP8 26/03/2015 Put 3.700 0.920 0.920 0.000   1,380 0.920
FMGYQ8 26/03/2015 Call 3.710 0.130 0.130 0.000   367 0.130
FMGYP8 26/03/2015 Put 3.710 0.925 0.925 0.000   0 0.925
FMGN48 26/03/2015 Call 3.800 0.115 0.115 0.000   288 0.115
FMGN58 26/03/2015 Put 3.800 1.000 1.000 0.000   2,396 1.000
FMGKL8 26/03/2015 Call 3.810 0.110 0.110 0.000   0 0.110
FMGKM8 26/03/2015 Put 3.810 1.005 1.005 0.000   2,065 1.005
FMGZM7 26/03/2015 Call 3.900 0.100 0.100 0.000   1,730 0.100
FMGZN7 26/03/2015 Put 3.900 1.080 1.080 0.000   300 1.080
FMGYR8 26/03/2015 Call 3.910 0.095 0.095 0.000   0 0.095
FMGYS8 26/03/2015 Put 3.910 1.085 1.085 0.000   200 1.085
FMGN68 26/03/2015 Call 4.000 0.085 0.085 0.000   3,970 0.085
FMGN78 26/03/2015 Put 4.000 1.165 1.165 0.000   5,147 1.165
FMGKO8 26/03/2015 Call 4.010 0.080 0.080 0.000   20 0.080
FMGKN8 26/03/2015 Put 4.010 1.170 1.170 0.000   2,321 1.170
FMGZ27 26/03/2015 Call 4.100 0.070 0.070 0.000   200 0.070
FMGZ37 26/03/2015 Put 4.100 1.255 1.255 0.000   3,060 1.255
FMGNU8 26/03/2015 Call 4.200 0.060 0.060 0.000   20 0.060
FMGNV8 26/03/2015 Put 4.200 1.345 1.345 0.000   58 1.345
FMGWC7 26/03/2015 Call 4.210 0.055 0.055 0.000   1,773 0.055
FMGWB7 26/03/2015 Put 4.210 1.350 1.350 0.000   1,350 1.350
FMGY47 26/03/2015 Call 4.300 0.050 0.050 0.000   1,932 0.050
FMGY57 26/03/2015 Put 4.300 1.440 1.440 0.000   340 1.440
FMGNO8 26/03/2015 Call 4.400 0.045 0.045 0.000   160 0.045
FMGNP8 26/03/2015 Put 4.400 1.535 1.535 0.000   301 1.535
FMGP98 26/03/2015 Call 4.410 0.040 0.040 0.000   340 0.040
FMGPK8 26/03/2015 Put 4.410 1.540 1.540 0.000   1,562 1.540
FMGUW7 26/03/2015 Call 4.500 0.040 0.040 0.000   570 0.040
FMGUX7 26/03/2015 Put 4.500 1.630 1.630 0.000   202 1.630
FMGVF8 26/03/2015 Call 4.510 0.035 0.035 0.000   260 0.035
FMGVG8 26/03/2015 Put 4.510 1.635 1.635 0.000   3,133 1.635
FMGNS8 26/03/2015 Call 4.600 0.035 0.035 0.000   350 0.035
FMGNT8 26/03/2015 Put 4.600 1.730 1.730 0.000   1,030 1.730
FMGIK9 26/03/2015 Call 4.610 0.035 0.035 0.000   0 0.035
FMGIN9 26/03/2015 Put 4.610 1.730 1.730 0.000   0 1.730
FMGUU7 26/03/2015 Call 4.700 0.030 0.030 0.000   200 0.030
FMGUV7 26/03/2015 Put 4.700 1.830 1.830 0.000   2,315 1.830
FMGIP9 26/03/2015 Call 4.710 0.030 0.030 0.000   0 0.030
FMGIO9 26/03/2015 Put 4.710 1.830 1.830 0.000   2,020 1.830
FMGNQ8 26/03/2015 Call 4.800 0.030 0.030 0.000   199 0.030
FMGNR8 26/03/2015 Put 4.800 1.925 1.925 0.000   508 1.925
FMGWD7 26/03/2015 Call 4.810 0.025 0.025 0.000   240 0.025
FMGWE7 26/03/2015 Put 4.810 1.930 1.930 0.000   480 1.930
FMGUS7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
FMGUT7 26/03/2015 Put 4.900 2.025 2.025 0.000   400 2.025
FMGMX9 26/03/2015 Call 5.000 0.025 0.025 0.000   490 0.025
FMGMY9 26/03/2015 Put 5.000 2.125 2.125 0.000   785 2.125
FMGRR8 26/03/2015 Call 5.010 0.025 0.025 0.000   0 0.025
FMGRS8 26/03/2015 Put 5.010 2.125 2.125 0.000   1,320 2.125
FMGUO7 26/03/2015 Call 5.250 0.020 0.020 0.000   284 0.020
FMGUP7 26/03/2015 Put 5.250 2.370 2.370 0.000   520 2.370
FMGWG7 26/03/2015 Call 5.260 0.020 0.020 0.000   100 0.020
FMGWF7 26/03/2015 Put 5.260 2.375 2.375 0.000   1,876 2.375
FMGMV9 26/03/2015 Call 5.500 0.015 0.015 0.000   0 0.015
FMGMW9 26/03/2015 Put 5.500 2.620 2.620 0.000   961 2.620
FMGRU8 26/03/2015 Call 5.510 0.015 0.015 0.000   0 0.015
FMGRT8 26/03/2015 Put 5.510 2.620 2.620 0.000   1,353 2.620
FMGUY7 26/03/2015 Call 5.750 0.010 0.010 0.000   0 0.010
FMGUZ7 26/03/2015 Put 5.750 2.870 2.870 0.000   852 2.870
FMGKP8 26/03/2015 Call 5.760 0.010 0.010 0.000   10 0.010
FMGKQ8 26/03/2015 Put 5.760 2.870 2.870 0.000   550 2.870
FMGSR9 26/03/2015 Call 6.000 0.009 0.009 0.000   687 0.009
FMGSS9 26/03/2015 Put 6.000 3.115 3.115 0.000   0 3.115
FMGWH7 26/03/2015 Call 6.010 0.009 0.009 0.000   63 0.009
FMGWI7 26/03/2015 Put 6.010 3.115 3.115 0.000   630 3.115
FMGUQ7 26/03/2015 Call 6.250 0.007 0.007 0.000   500 0.007
FMGUR7 26/03/2015 Put 6.250 3.365 3.365 0.000   381 3.365
FMGWY7 26/03/2015 Call 6.260 0.007 0.007 0.000   0 0.007
FMGWX7 26/03/2015 Put 6.260 3.365 3.365 0.000   1,760 3.365
FMGU39 26/03/2015 Call 6.500 0.006 0.006 0.000   774 0.006
FMGU49 26/03/2015 Put 6.500 3.615 3.615 0.000   75 3.615
FMGUM7 26/03/2015 Call 6.750 0.004 0.004 0.000   2,000 0.004
FMGUN7 26/03/2015 Put 6.750 3.860 3.860 0.000   0 3.860
FMGWZ7 26/03/2015 Call 6.760 0.004 0.004 0.000   200 0.004
FMGX17 26/03/2015 Put 6.760 3.860 3.860 0.000   8 3.860
FMGVE9 26/03/2015 Call 7.000 0.003 0.003 0.000   200 0.003
FMGVZ9 26/03/2015 Put 7.000 4.110 4.110 0.000   0 4.110
FMGWP7 26/03/2015 Call 7.250 0.002 0.002 0.000   0 0.002
FMGWQ7 26/03/2015 Put 7.250 4.360 4.360 0.000   0 4.360
FMGEW8 26/03/2015 Call 8.010 0.001 0.001 0.000   0 0.001
FMGEX8 26/03/2015 Put 8.010 5.100 5.100 0.000   2,035 5.100
FMGL59 23/04/2015 Call 1.950 1.100 1.100 0.000   0 1.100
FMGL69 23/04/2015 Put 1.950 0.110 0.110 0.000   0 0.110
FMGJR9 23/04/2015 Call 2.000 1.060 1.060 0.000   0 1.060
FMGJS9 23/04/2015 Put 2.000 0.120 0.120 0.000   0 0.120
FMGJT9 23/04/2015 Call 2.100 0.970 0.970 0.000   0 0.970
FMGJU9 23/04/2015 Put 2.100 0.145 0.145 0.000   0 0.145
FMGJV9 23/04/2015 Call 2.200 0.885 0.885 0.000   0 0.885
FMGJY9 23/04/2015 Put 2.200 0.165 0.165 0.000   0 0.165
FMGDN9 23/04/2015 Call 2.300 0.810 0.810 0.000   0 0.810
FMGDO9 23/04/2015 Put 2.300 0.195 0.195 0.000   400 0.195
FMGDP9 23/04/2015 Call 2.400 0.735 0.735 0.000   0 0.735
FMGDQ9 23/04/2015 Put 2.400 0.225 0.225 0.000   0 0.225
FMGDT9 23/04/2015 Call 2.500 0.670 0.670 0.000   0 0.670
FMGDU9 23/04/2015 Put 2.500 0.260 0.260 0.000   123 0.260
FMGCM9 23/04/2015 Call 2.600 0.605 0.605 0.000   0 0.605
FMGCN9 23/04/2015 Put 2.600 0.295 0.295 0.000   0 0.295
FMGET9 23/04/2015 Call 2.610 0.580 0.580 0.000   0 0.580
FMGEU9 23/04/2015 Put 2.610 0.295 0.295 0.310 40 1,955 0.295
FMGZ58 23/04/2015 Call 2.700 0.545 0.545 0.000   0 0.545
FMGZ68 23/04/2015 Put 2.700 0.335 0.335 0.000   0 0.335
FMGEW9 23/04/2015 Call 2.710 0.520 0.520 0.000   0 0.520
FMGEV9 23/04/2015 Put 2.710 0.335 0.335 0.000   0 0.335
FMGZ78 23/04/2015 Call 2.800 0.490 0.490 0.000   0 0.490
FMGZ88 23/04/2015 Put 2.800 0.380 0.380 0.000   1,785 0.380
FMGEX9 23/04/2015 Call 2.810 0.470 0.470 0.000   0 0.470
FMGEY9 23/04/2015 Put 2.810 0.380 0.380 0.000   0 0.380
FMGZ98 23/04/2015 Call 2.900 0.435 0.435 0.000   0 0.435
FMGZA8 23/04/2015 Put 2.900 0.430 0.430 0.000   0 0.430
FMGF19 23/04/2015 Call 2.910 0.420 0.420 0.000   0 0.420
FMGEZ9 23/04/2015 Put 2.910 0.430 0.430 0.000   0 0.430
FMGZB8 23/04/2015 Call 3.000 0.390 0.390 0.000   0 0.390
FMGZC8 23/04/2015 Put 3.000 0.480 0.480 0.000   0 0.480
FMGZD8 23/04/2015 Call 3.100 0.345 0.345 0.000   0 0.345
FMGZE8 23/04/2015 Put 3.100 0.535 0.535 0.000   0 0.535
FMGI19 23/04/2015 Call 3.110 0.335 0.335 0.000   0 0.335
FMGI29 23/04/2015 Put 3.110 0.540 0.540 0.000   0 0.540
FMGZF8 23/04/2015 Call 3.200 0.305 0.305 0.000   0 0.305
FMGZG8 23/04/2015 Put 3.200 0.595 0.595 0.000   0 0.595
FMGI49 23/04/2015 Call 3.210 0.295 0.295 0.000   0 0.295
FMGI39 23/04/2015 Put 3.210 0.600 0.600 0.000   0 0.600
FMGZH8 23/04/2015 Call 3.300 0.270 0.270 0.000   0 0.270
FMGZI8 23/04/2015 Put 3.300 0.660 0.660 0.000   0 0.660
FMGI59 23/04/2015 Call 3.310 0.260 0.260 0.000   0 0.260
FMGI69 23/04/2015 Put 3.310 0.660 0.660 0.000   0 0.660
FMGZJ8 23/04/2015 Call 3.400 0.240 0.240 0.000   0 0.240
FMGZK8 23/04/2015 Put 3.400 0.725 0.725 0.000   0 0.725
FMGI89 23/04/2015 Call 3.410 0.230 0.230 0.000   0 0.230
FMGI79 23/04/2015 Put 3.410 0.725 0.725 0.000   0 0.725
FMGZL8 23/04/2015 Call 3.500 0.210 0.210 0.000   0 0.210
FMGZM8 23/04/2015 Put 3.500 0.795 0.795 0.000   0 0.795
FMGZN8 23/04/2015 Call 3.600 0.185 0.185 0.000   0 0.185
FMGZO8 23/04/2015 Put 3.600 0.870 0.870 0.000   0 0.870
FMGZP8 23/04/2015 Call 3.700 0.165 0.165 0.000   0 0.165
FMGZQ8 23/04/2015 Put 3.700 0.945 0.945 0.000   0 0.945
FMGZR8 23/04/2015 Call 3.800 0.145 0.145 0.000   0 0.145
FMGZS8 23/04/2015 Put 3.800 1.025 1.025 0.000   0 1.025
FMGZT8 23/04/2015 Call 3.900 0.130 0.130 0.000   0 0.130
FMGZU8 23/04/2015 Put 3.900 1.105 1.105 0.000   0 1.105
FMGZV8 23/04/2015 Call 4.000 0.115 0.115 0.000   105 0.115
FMGZW8 23/04/2015 Put 4.000 1.195 1.195 0.000   0 1.195
FMGZX8 23/04/2015 Call 4.100 0.100 0.100 0.000   0 0.100
FMGZY8 23/04/2015 Put 4.100 1.285 1.285 0.000   0 1.285
FMGB29 23/04/2015 Call 4.200 0.085 0.085 0.000   0 0.085
FMGB39 23/04/2015 Put 4.200 1.375 1.375 0.000   0 1.375
FMGMT9 28/05/2015 Call 2.200 0.905 0.905 0.000   0 0.905
FMGMU9 28/05/2015 Put 2.200 0.195 0.195 0.000   0 0.195
FMGMB9 28/05/2015 Call 2.300 0.840 0.840 0.000   0 0.840
FMGMC9 28/05/2015 Put 2.300 0.225 0.225 0.000   0 0.225
FMGN49 28/05/2015 Call 2.400 0.775 0.775 0.000   0 0.775
FMGN59 28/05/2015 Put 2.400 0.255 0.255 0.000   0 0.255
FMGM79 28/05/2015 Call 2.500 0.710 0.710 0.000   0 0.710
FMGM89 28/05/2015 Put 2.500 0.290 0.290 0.000   0 0.290
FMGN29 28/05/2015 Call 2.600 0.650 0.650 0.000   0 0.650
FMGN39 28/05/2015 Put 2.600 0.325 0.325 0.000   0 0.325
FMGM99 28/05/2015 Call 2.700 0.595 0.595 0.000   0 0.595
FMGMA9 28/05/2015 Put 2.700 0.370 0.370 0.000   0 0.370
FMGMZ9 28/05/2015 Call 2.800 0.540 0.540 0.000   0 0.540
FMGN19 28/05/2015 Put 2.800 0.415 0.415 0.000   0 0.415
FMGMP9 28/05/2015 Call 2.900 0.490 0.490 0.000   0 0.490
FMGMQ9 28/05/2015 Put 2.900 0.460 0.460 0.000   0 0.460
FMGMJ9 28/05/2015 Call 3.000 0.440 0.440 0.000   0 0.440
FMGMK9 28/05/2015 Put 3.000 0.515 0.515 0.000   0 0.515
FMGMR9 28/05/2015 Call 3.100 0.395 0.395 0.000   0 0.395
FMGMS9 28/05/2015 Put 3.100 0.570 0.570 0.000   0 0.570
FMGMH9 28/05/2015 Call 3.200 0.355 0.355 0.000   0 0.355
FMGMI9 28/05/2015 Put 3.200 0.630 0.630 0.000   0 0.630
FMGML9 28/05/2015 Call 3.300 0.320 0.320 0.000   0 0.320
FMGMM9 28/05/2015 Put 3.300 0.695 0.695 0.000   0 0.695
FMGMD9 28/05/2015 Call 3.400 0.285 0.285 0.000   0 0.285
FMGME9 28/05/2015 Put 3.400 0.765 0.765 0.000   0 0.765
FMGMN9 28/05/2015 Call 3.500 0.255 0.255 0.000   0 0.255
FMGMO9 28/05/2015 Put 3.500 0.835 0.835 0.000   0 0.835
FMGMF9 28/05/2015 Call 3.600 0.225 0.225 0.000   0 0.225
FMGMG9 28/05/2015 Put 3.600 0.905 0.905 0.000   0 0.905
FMGP59 25/06/2015 Call 0.010 2.875 2.875 0.000   350 2.875
FMGL79 25/06/2015 Call 1.950 1.120 1.120 0.000   0 1.120
FMGL89 25/06/2015 Put 1.950 0.155 0.155 0.000   0 0.155
FMGJZ9 25/06/2015 Call 2.000 1.085 1.085 0.000   0 1.085
FMGK19 25/06/2015 Put 2.000 0.170 0.170 0.000   0 0.170
FMGK29 25/06/2015 Call 2.100 1.010 1.010 0.000   0 1.010
FMGK39 25/06/2015 Put 2.100 0.195 0.195 0.000   0 0.195
FMGPT7 25/06/2015 Call 2.200 0.935 0.935 0.000   0 0.935
FMGPU7 25/06/2015 Put 2.200 0.220 0.220 0.000   3,166 0.220
FMGDV9 25/06/2015 Call 2.300 0.860 0.860 0.000   0 0.860
FMGDW9 25/06/2015 Put 2.300 0.250 0.250 0.000   175 0.250
FMGDX9 25/06/2015 Call 2.400 0.795 0.795 0.000   0 0.795
FMGDY9 25/06/2015 Put 2.400 0.280 0.280 0.000   100 0.280
FMGDZ9 25/06/2015 Call 2.500 0.735 0.735 0.000   0 0.735
FMGE19 25/06/2015 Put 2.500 0.315 0.315 0.000   130 0.315
FMGXT8 25/06/2015 Call 2.600 0.675 0.675 0.000   0 0.675
FMGXU8 25/06/2015 Put 2.600 0.355 0.355 0.000   430 0.355
FMGWV8 25/06/2015 Call 2.700 0.620 0.620 0.000   0 0.620
FMGWW8 25/06/2015 Put 2.700 0.400 0.400 0.000   1,250 0.400
FMGG27 25/06/2015 Call 2.800 0.565 0.565 0.000   200 0.565
FMGG37 25/06/2015 Put 2.800 0.445 0.445 0.000   136 0.445
FMGUY8 25/06/2015 Call 2.900 0.520 0.520 0.000   0 0.520
FMGUZ8 25/06/2015 Put 2.900 0.495 0.495 0.000   0 0.495
FMGFZ7 25/06/2015 Call 3.000 0.475 0.475 0.000   1,200 0.475
FMGG17 25/06/2015 Put 3.000 0.545 0.545 0.000   2,300 0.545
FMGTP8 25/06/2015 Call 3.100 0.430 0.430 0.000   95 0.430
FMGTQ8 25/06/2015 Put 3.100 0.600 0.600 0.000   60 0.600
FMGYO9 25/06/2015 Call 3.200 0.390 0.390 0.385 100 100 0.390
FMGYP9 25/06/2015 Put 3.200 0.660 0.660 0.000   2,500 0.660
FMGSC8 25/06/2015 Call 3.300 0.355 0.355 0.000   351 0.355
FMGSD8 25/06/2015 Put 3.300 0.720 0.720 0.000   14,561 0.720
FMGYM9 25/06/2015 Call 3.400 0.320 0.320 0.000   100 0.320
FMGYN9 25/06/2015 Put 3.400 0.785 0.785 0.000   278 0.785
FMGL88 25/06/2015 Call 3.500 0.290 0.290 0.000   817 0.290
FMGL98 25/06/2015 Put 3.500 0.855 0.855 0.000   482 0.855
FMGWG9 25/06/2015 Call 3.600 0.260 0.260 0.000   334 0.260
FMGWH9 25/06/2015 Put 3.600 0.925 0.925 0.000   1,705 0.925
FMGKF8 25/06/2015 Call 3.700 0.235 0.235 0.000   1,564 0.235
FMGKG8 25/06/2015 Put 3.700 1.000 1.000 0.000   400 1.000
FMGW69 25/06/2015 Call 3.800 0.210 0.210 0.000   400 0.210
FMGW79 25/06/2015 Put 3.800 1.075 1.075 0.000   490 1.075
FMGJK8 25/06/2015 Call 3.900 0.190 0.190 0.000   0 0.190
FMGJL8 25/06/2015 Put 3.900 1.155 1.155 0.000   317 1.155
FMGVR9 25/06/2015 Call 4.000 0.170 0.170 0.000   492 0.170
FMGVS9 25/06/2015 Put 4.000 1.235 1.235 0.000   1,793 1.235
FMGBY9 25/06/2015 Call 4.010 0.165 0.165 0.000   0 0.165
FMGBZ9 25/06/2015 Put 4.010 1.225 1.225 0.000   1,000 1.225
FMGJM8 25/06/2015 Call 4.100 0.150 0.150 0.000   0 0.150
FMGJN8 25/06/2015 Put 4.100 1.315 1.315 0.000   573 1.315
FMGVF9 25/06/2015 Call 4.200 0.135 0.135 0.000   450 0.135
FMGVG9 25/06/2015 Put 4.200 1.400 1.400 0.000   576 1.400
FMGJQ8 25/06/2015 Call 4.300 0.120 0.120 0.000   1,203 0.120
FMGJR8 25/06/2015 Put 4.300 1.485 1.485 0.000   10 1.485
FMGVJ9 25/06/2015 Call 4.400 0.110 0.110 0.000   650 0.110
FMGVK9 25/06/2015 Put 4.400 1.575 1.575 0.000   436 1.575
FMGJO8 25/06/2015 Call 4.500 0.095 0.095 0.000   700 0.095
FMGJP8 25/06/2015 Put 4.500 1.660 1.660 0.000   10 1.660
FMGC29 25/06/2015 Call 4.510 0.095 0.095 0.000   0 0.095
FMGC19 25/06/2015 Put 4.510 1.645 1.645 0.000   102 1.645
FMGVL9 25/06/2015 Call 4.600 0.085 0.085 0.000   668 0.085
FMGVM9 25/06/2015 Put 4.600 1.750 1.750 0.000   0 1.750
FMGJG8 25/06/2015 Call 4.700 0.080 0.080 0.000   75 0.080
FMGJH8 25/06/2015 Put 4.700 1.845 1.845 0.000   0 1.845
FMGVN9 25/06/2015 Call 4.800 0.070 0.070 0.000   30 0.070
FMGVO9 25/06/2015 Put 4.800 1.935 1.935 0.000   0 1.935
FMGJI8 25/06/2015 Call 4.900 0.060 0.060 0.000   0 0.060
FMGJJ8 25/06/2015 Put 4.900 2.030 2.030 0.000   0 2.030
FMGVH9 25/06/2015 Call 5.000 0.055 0.055 0.000   1,000 0.055
FMGVI9 25/06/2015 Put 5.000 2.125 2.125 0.000   1,000 2.125
FMGC39 25/06/2015 Call 5.010 0.055 0.055 0.000   0 0.055
FMGC49 25/06/2015 Put 5.010 2.100 2.100 0.000   0 2.100
FMGJE8 25/06/2015 Call 5.250 0.045 0.045 0.000   200 0.045
FMGJF8 25/06/2015 Put 5.250 2.370 2.370 0.000   0 2.370
FMGVV9 25/06/2015 Call 5.500 0.035 0.035 0.000   1 0.035
FMGVW9 25/06/2015 Put 5.500 2.620 2.620 0.000   160 2.620
FMGB49 25/06/2015 Call 5.510 0.035 0.035 0.000   0 0.035
FMGB59 25/06/2015 Put 5.510 2.585 2.585 0.000   0 2.585
FMGKB8 25/06/2015 Call 5.750 0.030 0.030 0.000   0 0.030
FMGKC8 25/06/2015 Put 5.750 2.865 2.865 0.000   0 2.865
FMGT98 25/06/2015 Call 5.760 0.030 0.030 0.000   0 0.030
FMGTA8 25/06/2015 Put 5.760 2.830 2.830 0.000   100 2.830
FMGVP9 25/06/2015 Call 6.000 0.025 0.025 0.000   67 0.025
FMGVQ9 25/06/2015 Put 6.000 3.115 3.115 0.000   100 3.115
FMGC69 25/06/2015 Call 6.010 0.025 0.025 0.000   0 0.025
FMGC59 25/06/2015 Put 6.010 3.075 3.075 0.000   0 3.075
FMGMN8 25/06/2015 Call 6.250 0.020 0.020 0.000   0 0.020
FMGMO8 25/06/2015 Put 6.250 3.365 3.365 0.000   0 3.365
FMGVT9 25/06/2015 Call 6.500 0.015 0.015 0.000   0 0.015
FMGVU9 25/06/2015 Put 6.500 3.610 3.610 0.000   0 3.610
FMGMZ8 25/06/2015 Call 6.750 0.015 0.015 0.000   0 0.015
FMGN18 25/06/2015 Put 6.750 3.860 3.860 0.000   0 3.860
FMGVX9 25/06/2015 Call 7.000 0.010 0.010 0.000   324 0.010
FMGVY9 25/06/2015 Put 7.000 4.110 4.110 0.000   0 4.110
FMGIR8 25/06/2015 Call 7.500 0.008 0.008 0.000   0 0.008
FMGIS8 25/06/2015 Put 7.500 4.605 4.605 0.000   0 4.605
FMGW48 24/09/2015 Call 0.010 2.790 2.790 0.000   0 2.790
FMGL99 24/09/2015 Call 1.950 1.155 1.155 0.000   0 1.155
FMGLA9 24/09/2015 Put 1.950 0.215 0.215 0.000   0 0.215
FMGK49 24/09/2015 Call 2.000 1.120 1.120 0.000   0 1.120
FMGK59 24/09/2015 Put 2.000 0.230 0.230 0.000   0 0.230
FMGK69 24/09/2015 Call 2.100 1.055 1.055 0.000   0 1.055
FMGK79 24/09/2015 Put 2.100 0.260 0.260 0.000   0 0.260
FMGK89 24/09/2015 Call 2.200 0.985 0.985 0.000   0 0.985
FMGK99 24/09/2015 Put 2.200 0.290 0.290 0.000   0 0.290
FMGE29 24/09/2015 Call 2.300 0.920 0.920 0.000   0 0.920
FMGE39 24/09/2015 Put 2.300 0.325 0.325 0.000   208 0.325
FMGE49 24/09/2015 Call 2.400 0.855 0.855 0.000   0 0.855
FMGE59 24/09/2015 Put 2.400 0.365 0.365 0.000   0 0.365
FMGE69 24/09/2015 Call 2.500 0.795 0.795 0.000   0 0.795
FMGE79 24/09/2015 Put 2.500 0.405 0.405 0.000   70 0.405
FMGXV8 24/09/2015 Call 2.600 0.740 0.740 0.000   400 0.740
FMGXW8 24/09/2015 Put 2.600 0.450 0.450 0.000   0 0.450
FMGWX8 24/09/2015 Call 2.700 0.690 0.690 0.000   520 0.690
FMGWY8 24/09/2015 Put 2.700 0.495 0.495 0.000   0 0.495
FMGV18 24/09/2015 Call 2.800 0.640 0.640 0.000   0 0.640
FMGV68 24/09/2015 Put 2.800 0.545 0.545 0.000   0 0.545
FMGVT8 24/09/2015 Call 2.900 0.595 0.595 0.000   0 0.595
FMGVU8 24/09/2015 Put 2.900 0.600 0.600 0.000   0 0.600
FMGT38 24/09/2015 Call 3.000 0.550 0.550 0.000   155 0.550
FMGT48 24/09/2015 Put 3.000 0.650 0.650 0.000   324 0.650
FMGC79 24/09/2015 Call 3.010 0.525 0.525 0.000   0 0.525
FMGC89 24/09/2015 Put 3.010 0.655 0.655 0.000   260 0.655
FMGVX8 24/09/2015 Call 3.100 0.510 0.510 0.000   400 0.510
FMGVY8 24/09/2015 Put 3.100 0.710 0.710 0.000   20 0.710
FMGFY8 24/09/2015 Call 3.200 0.475 0.475 0.000   979 0.475
FMGFZ8 24/09/2015 Put 3.200 0.770 0.770 0.000   0 0.770
FMGVP8 24/09/2015 Call 3.300 0.435 0.435 0.000   820 0.435
FMGVQ8 24/09/2015 Put 3.300 0.830 0.830 0.000   0 0.830
FMGG18 24/09/2015 Call 3.400 0.400 0.400 0.000   0 0.400
FMGG28 24/09/2015 Put 3.400 0.895 0.895 0.000   30 0.895
FMGVN8 24/09/2015 Call 3.500 0.370 0.370 0.000   550 0.370
FMGVO8 24/09/2015 Put 3.500 0.960 0.960 0.000   0 0.960
FMGFF9 24/09/2015 Call 3.510 0.355 0.355 0.000   0 0.355
FMGFG9 24/09/2015 Put 3.510 0.965 0.965 0.000   0 0.965
FMGBQ8 24/09/2015 Call 3.600 0.340 0.340 0.000   0 0.340
FMGBR8 24/09/2015 Put 3.600 1.030 1.030 0.000   0 1.030
FMGF99 24/09/2015 Call 3.610 0.325 0.325 0.000   0 0.325
FMGF89 24/09/2015 Put 3.610 1.035 1.035 0.000   0 1.035
FMGVR8 24/09/2015 Call 3.700 0.315 0.315 0.000   308 0.315
FMGVS8 24/09/2015 Put 3.700 1.100 1.100 0.000   0 1.100
FMGF69 24/09/2015 Call 3.710 0.300 0.300 0.000   0 0.300
FMGF79 24/09/2015 Put 3.710 1.105 1.105 0.000   0 1.105
FMGWU9 24/09/2015 Call 3.800 0.285 0.285 0.000   0 0.285
FMGWV9 24/09/2015 Put 3.800 1.175 1.175 0.000   0 1.175
FMGF59 24/09/2015 Call 3.810 0.275 0.275 0.000   0 0.275
FMGF49 24/09/2015 Put 3.810 1.180 1.180 0.000   0 1.180
FMGVV8 24/09/2015 Call 3.900 0.265 0.265 0.000   0 0.265
FMGVW8 24/09/2015 Put 3.900 1.250 1.250 0.000   0 1.250
FMGF29 24/09/2015 Call 3.910 0.250 0.250 0.000   0 0.250
FMGF39 24/09/2015 Put 3.910 1.255 1.255 0.000   0 1.255
FMGWS9 24/09/2015 Call 4.000 0.240 0.240 0.000   598 0.240
FMGWT9 24/09/2015 Put 4.000 1.330 1.330 0.000   93 1.330
FMGCF9 24/09/2015 Call 4.010 0.230 0.230 0.000   0 0.230
FMGC99 24/09/2015 Put 4.010 1.330 1.330 0.000   0 1.330
FMGVJ8 24/09/2015 Call 4.100 0.215 0.215 0.000   0 0.215
FMGVK8 24/09/2015 Put 4.100 1.410 1.410 0.000   0 1.410
FMGW59 24/09/2015 Call 4.200 0.200 0.200 0.000   0 0.200
FMGW89 24/09/2015 Put 4.200 1.490 1.490 0.000   100 1.490
FMGVL8 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.180
FMGVM8 24/09/2015 Put 4.300 1.570 1.570 0.000   0 1.570
FMGW99 24/09/2015 Call 4.400 0.165 0.165 0.000   400 0.165
FMGWA9 24/09/2015 Put 4.400 1.655 1.655 0.000   0 1.655
FMGW39 24/09/2015 Call 4.600 0.140 0.140 0.000   48 0.140
FMGW49 24/09/2015 Put 4.600 1.825 1.825 0.000   161 1.825
FMGCG9 24/09/2015 Call 4.610 0.135 0.135 0.000   0 0.135
FMGCH9 24/09/2015 Put 4.610 1.825 1.825 0.000   0 1.825
FMGWB9 24/09/2015 Call 4.800 0.120 0.120 0.000   0 0.120
FMGWC9 24/09/2015 Put 4.800 2.000 2.000 0.000   0 2.000
FMGWD9 24/09/2015 Call 5.000 0.100 0.100 0.000   200 0.100
FMGWE9 24/09/2015 Put 5.000 2.185 2.185 0.000   0 2.185
FMGCJ9 24/09/2015 Call 5.010 0.095 0.095 0.000   0 0.095
FMGCI9 24/09/2015 Put 5.010 2.185 2.185 0.000   1,500 2.185
FMGWL9 24/09/2015 Call 5.500 0.065 0.065 0.000   0 0.065
FMGWM9 24/09/2015 Put 5.500 2.655 2.655 0.000   250 2.655
FMGCK9 24/09/2015 Call 5.510 0.065 0.065 0.000   0 0.065
FMGCL9 24/09/2015 Put 5.510 2.655 2.655 0.000   30 2.655
FMGWF9 24/09/2015 Call 6.000 0.045 0.045 0.000   150 0.045
FMGWI9 24/09/2015 Put 6.000 3.140 3.140 0.000   400 3.140
FMGW19 24/09/2015 Call 6.500 0.035 0.035 0.000   0 0.035
FMGW29 24/09/2015 Put 6.500 3.625 3.625 0.000   0 3.625
FMGWJ9 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.025
FMGWK9 24/09/2015 Put 7.000 4.115 4.115 0.000   50 4.115
FMGXM9 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
FMGXN9 24/09/2015 Put 7.500 4.605 4.605 0.000   0 4.605
FMGWF8 17/12/2015 Call 1.800 1.255 1.255 0.000   0 1.255
FMGWG8 17/12/2015 Put 1.800 0.180 0.180 0.000   10 0.180
FMGLB9 17/12/2015 Call 1.900 1.185 1.185 0.000   0 1.185
FMGLC9 17/12/2015 Put 1.900 0.210 0.210 0.000   0 0.210
FMGWI8 17/12/2015 Call 2.000 1.120 1.120 0.000   1,055 1.120
FMGWH8 17/12/2015 Put 2.000 0.245 0.245 0.000   22,895 0.245
FMGE89 17/12/2015 Call 2.200 1.000 1.000 0.000   0 1.000
FMGE99 17/12/2015 Put 2.200 0.320 0.320 0.000   16,000 0.320
FMGY18 17/12/2015 Call 2.400 0.890 0.890 0.000   0 0.890
FMGY28 17/12/2015 Put 2.400 0.405 0.405 0.000   0 0.405
FMGWZ8 17/12/2015 Call 2.600 0.795 0.795 0.000   0 0.795
FMGX18 17/12/2015 Put 2.600 0.500 0.500 0.000   269 0.500
FMGPS8 17/12/2015 Call 2.800 0.705 0.705 0.000   0 0.705
FMGPT8 17/12/2015 Put 2.800 0.600 0.600 0.000   308 0.600
FMGM78 17/12/2015 Call 3.000 0.625 0.625 0.000   6,210 0.625
FMGM88 17/12/2015 Put 3.000 0.710 0.710 0.000   6,531 0.710
FMGLR8 17/12/2015 Call 3.200 0.555 0.555 0.000   0 0.555
FMGLS8 17/12/2015 Put 3.200 0.830 0.830 0.000   24 0.830
FMGL58 17/12/2015 Call 3.400 0.490 0.490 0.000   0 0.490
FMGL68 17/12/2015 Put 3.400 0.955 0.955 0.000   425 0.955
FMGCK8 17/12/2015 Call 3.600 0.430 0.430 0.000   0 0.430
FMGCL8 17/12/2015 Put 3.600 1.095 1.095 0.000   48 1.095
FMGC88 17/12/2015 Call 3.800 0.380 0.380 0.000   16,400 0.380
FMGC98 17/12/2015 Put 3.800 1.235 1.235 0.000   350 1.235
FMGC68 17/12/2015 Call 4.000 0.335 0.335 0.000   22,745 0.335
FMGC78 17/12/2015 Put 4.000 1.385 1.385 0.000   1,200 1.385
FMGC28 17/12/2015 Call 4.200 0.295 0.295 0.000   50 0.295
FMGC38 17/12/2015 Put 4.200 1.545 1.545 0.000   45 1.545
FMGBZ8 17/12/2015 Call 4.400 0.255 0.255 0.000   0 0.255
FMGC18 17/12/2015 Put 4.400 1.705 1.705 0.000   3,790 1.705
FMGC48 17/12/2015 Call 4.600 0.225 0.225 0.000   0 0.225
FMGC58 17/12/2015 Put 4.600 1.875 1.875 0.000   4,829 1.875
FMGBX8 17/12/2015 Call 4.800 0.195 0.195 0.000   6,000 0.195
FMGBY8 17/12/2015 Put 4.800 2.045 2.045 0.000   6,230 2.045
FMGBV8 17/12/2015 Call 5.000 0.170 0.170 0.000   784 0.170
FMGBW8 17/12/2015 Put 5.000 2.220 2.220 0.000   950 2.220
FMGCF8 17/12/2015 Call 5.500 0.125 0.125 0.000   1,568 0.125
FMGCG8 17/12/2015 Put 5.500 2.680 2.680 0.000   0 2.680
FMGBI8 17/12/2015 Call 6.000 0.085 0.085 0.000   375 0.085
FMGBJ8 17/12/2015 Put 6.000 3.150 3.150 0.000   55 3.150
FMGD98 17/12/2015 Call 6.500 0.060 0.060 0.000   0 0.060
FMGDK8 17/12/2015 Put 6.500 3.630 3.630 0.000   80 3.630
FMGD78 17/12/2015 Call 7.000 0.045 0.045 0.000   0 0.045
FMGD88 17/12/2015 Put 7.000 4.115 4.115 0.000   1,945 4.115
FMGIT8 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.030
FMGIU8 17/12/2015 Put 7.500 4.605 4.605 0.000   0 4.605
FMGLD9 23/03/2016 Call 1.900 1.235 1.235 0.000   0 1.235
FMGLE9 23/03/2016 Put 1.900 0.280 0.280 0.000   0 0.280
FMGKA9 23/03/2016 Call 2.000 1.175 1.175 0.000   0 1.175
FMGKB9 23/03/2016 Put 2.000 0.320 0.320 0.000   0 0.320
FMGEH9 23/03/2016 Call 2.200 1.055 1.055 0.000   0 1.055
FMGEI9 23/03/2016 Put 2.200 0.400 0.400 0.000   0 0.400
FMGY38 23/03/2016 Call 2.400 0.945 0.945 0.000   0 0.945
FMGY48 23/03/2016 Put 2.400 0.485 0.485 0.000   0 0.485
FMGX28 23/03/2016 Call 2.600 0.845 0.845 0.000   0 0.845
FMGX38 23/03/2016 Put 2.600 0.575 0.575 0.000   0 0.575
FMGW28 23/03/2016 Call 2.800 0.750 0.750 0.000   0 0.750
FMGW38 23/03/2016 Put 2.800 0.675 0.675 0.000   0 0.675
FMGVZ8 23/03/2016 Call 3.000 0.665 0.665 0.000   0 0.665
FMGW18 23/03/2016 Put 3.000 0.780 0.780 0.000   0 0.780
FMGG38 23/03/2016 Call 3.200 0.590 0.590 0.000   0 0.590
FMGG48 23/03/2016 Put 3.200 0.900 0.900 0.000   260 0.900
FMGG58 23/03/2016 Call 3.400 0.520 0.520 0.000   0 0.520
FMGG68 23/03/2016 Put 3.400 1.025 1.025 0.000   0 1.025
FMGBS8 23/03/2016 Call 3.600 0.460 0.460 0.000   0 0.460
FMGBT8 23/03/2016 Put 3.600 1.160 1.160 0.000   0 1.160
FMGZO7 23/03/2016 Call 3.800 0.405 0.405 0.000   0 0.405
FMGZP7 23/03/2016 Put 3.800 1.300 1.300 0.000   0 1.300
FMGYM7 23/03/2016 Call 4.000 0.355 0.355 0.000   0 0.355
FMGYN7 23/03/2016 Put 4.000 1.440 1.440 0.000   0 1.440
FMGY67 23/03/2016 Call 4.200 0.315 0.315 0.000   0 0.315
FMGY77 23/03/2016 Put 4.200 1.595 1.595 0.000   650 1.595
FMGV97 23/03/2016 Call 4.400 0.275 0.275 0.000   0 0.275
FMGVA7 23/03/2016 Put 4.400 1.745 1.745 0.000   0 1.745
FMGVB7 23/03/2016 Call 4.600 0.240 0.240 0.000   0 0.240
FMGVC7 23/03/2016 Put 4.600 1.905 1.905 0.000   0 1.905
FMGVF7 23/03/2016 Call 4.800 0.210 0.210 0.000   0 0.210
FMGVG7 23/03/2016 Put 4.800 2.070 2.070 0.000   0 2.070
FMGVD7 23/03/2016 Call 5.000 0.185 0.185 0.000   0 0.185
FMGVE7 23/03/2016 Put 5.000 2.240 2.240 0.000   0 2.240
FMGV37 23/03/2016 Call 5.500 0.130 0.130 0.000   0 0.130
FMGV47 23/03/2016 Put 5.500 2.685 2.685 0.000   150 2.685
FMGV77 23/03/2016 Call 6.000 0.095 0.095 0.000   0 0.095
FMGV87 23/03/2016 Put 6.000 3.160 3.160 0.000   0 3.160
FMGV17 23/03/2016 Call 6.500 0.065 0.065 0.000   0 0.065
FMGV27 23/03/2016 Put 6.500 3.640 3.640 0.000   0 3.640
FMGV57 23/03/2016 Call 7.000 0.045 0.045 0.000   0 0.045
FMGV67 23/03/2016 Put 7.000 4.120 4.120 0.000   0 4.120
FMGVH7 23/03/2016 Call 7.500 0.035 0.035 0.000   150 0.035
FMGVI7 23/03/2016 Put 7.500 4.605 4.605 0.000   0 4.605
FMGLF9 23/06/2016 Call 1.900 1.095 1.095 0.000   0 1.095
FMGLG9 23/06/2016 Put 1.900 0.180 0.180 0.000   0 0.180
FMGKC9 23/06/2016 Call 2.000 1.015 1.015 0.000   0 1.015
FMGKD9 23/06/2016 Put 2.000 0.215 0.215 0.000   0 0.215
FMGGX9 23/06/2016 Call 2.200 0.885 0.885 0.000   0 0.885
FMGGY9 23/06/2016 Put 2.200 0.295 0.295 0.000   3 0.295
FMGY58 23/06/2016 Call 2.400 0.770 0.770 0.000   0 0.770
FMGY68 23/06/2016 Put 2.400 0.390 0.390 0.000   0 0.390
FMGX48 23/06/2016 Call 2.600 0.670 0.670 0.000   0 0.670
FMGX58 23/06/2016 Put 2.600 0.490 0.490 0.000   0 0.490
FMGGO9 23/06/2016 Call 2.800 0.590 0.590 0.000   0 0.590
FMGGP9 23/06/2016 Put 2.800 0.605 0.605 0.000   0 0.605
FMGGK9 23/06/2016 Call 3.000 0.515 0.515 0.000   0 0.515
FMGGL9 23/06/2016 Put 3.000 0.730 0.730 0.000   285 0.730
FMGG89 23/06/2016 Call 3.200 0.450 0.450 0.000   0 0.450
FMGG99 23/06/2016 Put 3.200 0.860 0.860 0.000   0 0.860
FMGG69 23/06/2016 Call 3.400 0.395 0.395 0.000   0 0.395
FMGG79 23/06/2016 Put 3.400 1.000 1.000 0.000   170 1.000
FMGFZ9 23/06/2016 Call 3.600 0.345 0.345 0.000   30 0.345
FMGG19 23/06/2016 Put 3.600 1.145 1.145 0.000   20 1.145
FMGG29 23/06/2016 Call 3.800 0.305 0.305 0.000   50 0.305
FMGG39 23/06/2016 Put 3.800 1.300 1.300 0.000   0 1.300
FMGG49 23/06/2016 Call 4.000 0.270 0.270 0.000   190 0.270
FMGG59 23/06/2016 Put 4.000 1.455 1.455 0.000   0 1.455
FMGIL9 23/06/2016 Call 4.200 0.235 0.235 0.000   30 0.235
FMGIM9 23/06/2016 Put 4.200 1.620 1.620 0.000   0 1.620
FMGJ89 23/06/2016 Call 4.400 0.210 0.210 0.000   60 0.210
FMGJ99 23/06/2016 Put 4.400 1.785 1.785 0.000   0 1.785
FMGJW9 23/06/2016 Call 4.600 0.180 0.180 0.000   0 0.180
FMGJX9 23/06/2016 Put 4.600 1.955 1.955 0.000   0 1.955
FMGLN9 23/06/2016 Call 4.800 0.160 0.160 0.000   0 0.160
FMGLO9 23/06/2016 Put 4.800 2.130 2.130 0.000   0 2.130
FMGJ29 23/06/2016 Call 5.000 0.140 0.140 0.000   0 0.140
FMGJ39 23/06/2016 Put 5.000 2.305 2.305 0.000   0 2.305
FMGJ59 23/06/2016 Call 5.500 0.105 0.105 0.000   80 0.105
FMGJ49 23/06/2016 Put 5.500 2.750 2.750 0.000   0 2.750
FMGJ69 23/06/2016 Call 6.000 0.075 0.075 0.000   0 0.075
FMGJ79 23/06/2016 Put 6.000 3.210 3.210 0.000   0 3.210
FMGU59 23/06/2016 Call 6.500 0.055 0.055 0.000   0 0.055
FMGU69 23/06/2016 Put 6.500 3.675 3.675 0.000   0 3.675
FMGWN9 23/06/2016 Call 7.000 0.040 0.040 0.000   0 0.040
FMGWO9 23/06/2016 Put 7.000 4.150 4.150 0.000   0 4.150
FMGXO9 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
FMGXP9 23/06/2016 Put 7.500 4.625 4.625 0.000   0 4.625
FMGLH9 22/12/2016 Call 1.900 1.095 1.095 0.000   0 1.095
FMGLI9 22/12/2016 Put 1.900 0.230 0.230 0.000   0 0.230
FMGKE9 22/12/2016 Call 2.000 1.025 1.025 0.000   0 1.025
FMGKF9 22/12/2016 Put 2.000 0.280 0.280 0.000   0 0.280
FMGEJ9 22/12/2016 Call 2.200 0.900 0.900 0.000   0 0.900
FMGEK9 22/12/2016 Put 2.200 0.370 0.370 0.000   0 0.370
FMGY78 22/12/2016 Call 2.400 0.795 0.795 0.000   0 0.795
FMGY88 22/12/2016 Put 2.400 0.470 0.470 0.000   0 0.470
FMGX68 22/12/2016 Call 2.600 0.705 0.705 0.000   0 0.705
FMGX78 22/12/2016 Put 2.600 0.575 0.575 0.000   0 0.575
FMGV78 22/12/2016 Call 2.800 0.625 0.625 0.000   0 0.625
FMGV88 22/12/2016 Put 2.800 0.695 0.695 0.000   0 0.695
FMGT58 22/12/2016 Call 3.000 0.560 0.560 0.000   0 0.560
FMGT68 22/12/2016 Put 3.000 0.820 0.820 0.000   0 0.820
FMGG78 22/12/2016 Call 3.200 0.500 0.500 0.000   0 0.500
FMGG88 22/12/2016 Put 3.200 0.950 0.950 0.000   0 0.950
FMGG98 22/12/2016 Call 3.400 0.445 0.445 0.000   0 0.445
FMGGK8 22/12/2016 Put 3.400 1.090 1.090 0.000   0 1.090
FMGBU8 22/12/2016 Call 3.600 0.400 0.400 0.000   0 0.400
FMGCH8 22/12/2016 Put 3.600 1.230 1.230 0.000   0 1.230
FMGZQ7 22/12/2016 Call 3.800 0.360 0.360 0.000   0 0.360
FMGZR7 22/12/2016 Put 3.800 1.385 1.385 0.000   4 1.385
FMGTP7 22/12/2016 Call 4.000 0.325 0.325 0.000   0 0.325
FMGTQ7 22/12/2016 Put 4.000 1.540 1.540 0.000   0 1.540
FMGKD7 22/12/2016 Call 4.200 0.290 0.290 0.000   0 0.290
FMGKE7 22/12/2016 Put 4.200 1.695 1.695 0.000   132 1.695
FMGJQ7 22/12/2016 Call 4.400 0.260 0.260 0.000   535 0.260
FMGJR7 22/12/2016 Put 4.400 1.860 1.860 0.000   56 1.860
FMGJB7 22/12/2016 Call 4.600 0.235 0.235 0.000   0 0.235
FMGJC7 22/12/2016 Put 4.600 2.025 2.025 0.000   1 2.025
FMGJF7 22/12/2016 Call 4.800 0.210 0.210 0.000   0 0.210
FMGJG7 22/12/2016 Put 4.800 2.195 2.195 0.000   25 2.195
FMGJD7 22/12/2016 Call 5.000 0.190 0.190 0.000   102 0.190
FMGJE7 22/12/2016 Put 5.000 2.370 2.370 0.000   307 2.370
FMGJN7 22/12/2016 Call 5.500 0.145 0.145 0.000   350 0.145
FMGJO7 22/12/2016 Put 5.500 2.805 2.805 0.000   0 2.805
FMGJH7 22/12/2016 Call 6.000 0.115 0.115 0.000   96 0.115
FMGJI7 22/12/2016 Put 6.000 3.255 3.255 0.000   0 3.255
FMGJ77 22/12/2016 Call 6.500 0.090 0.090 0.000   0 0.090
FMGJ87 22/12/2016 Put 6.500 3.710 3.710 0.000   0 3.710
FMGJL7 22/12/2016 Call 7.000 0.070 0.070 0.000   0 0.070
FMGJM7 22/12/2016 Put 7.000 4.170 4.170 0.000   0 4.170
FMGJ97 22/12/2016 Call 7.500 0.055 0.055 0.000   0 0.055
FMGJA7 22/12/2016 Put 7.500 4.640 4.640 0.000   800 4.640
FMGJJ7 22/12/2016 Call 8.000 0.045 0.045 0.000   0 0.045
FMGJK7 22/12/2016 Put 8.000 5.120 5.120 0.000   4,150 5.120
FMGLJ9 29/06/2017 Call 1.900 1.355 1.355 0.000   0 1.355
FMGLK9 29/06/2017 Put 1.900 0.440 0.440 0.000   0 0.440
FMGKG9 29/06/2017 Call 2.000 1.310 1.310 0.000   0 1.310
FMGKH9 29/06/2017 Put 2.000 0.480 0.480 0.000   0 0.480
FMGEL9 29/06/2017 Call 2.200 1.220 1.220 0.000   3 1.220
FMGEM9 29/06/2017 Put 2.200 0.570 0.570 0.000   0 0.570
FMGY98 29/06/2017 Call 2.400 1.125 1.125 0.000   0 1.125
FMGYA8 29/06/2017 Put 2.400 0.660 0.660 0.000   0 0.660
FMGX88 29/06/2017 Call 2.600 1.045 1.045 0.000   0 1.045
FMGX98 29/06/2017 Put 2.600 0.760 0.760 0.000   0 0.760
FMGV98 29/06/2017 Call 2.800 0.965 0.965 0.000   0 0.965
FMGVA8 29/06/2017 Put 2.800 0.865 0.865 0.000   90 0.865
FMGT78 29/06/2017 Call 3.000 0.890 0.890 0.000   1 0.890
FMGT88 29/06/2017 Put 3.000 0.980 0.980 0.000   20 0.980
FMGRZ8 29/06/2017 Call 3.200 0.825 0.825 0.000   0 0.825
FMGS18 29/06/2017 Put 3.200 1.100 1.100 0.000   0 1.100
FMGLA8 29/06/2017 Call 3.400 0.760 0.760 0.000   0 0.760
FMGLB8 29/06/2017 Put 3.400 1.225 1.225 0.000   0 1.225
FMGJW8 29/06/2017 Call 3.600 0.700 0.700 0.000   0 0.700
FMGJX8 29/06/2017 Put 3.600 1.355 1.355 0.000   0 1.355
FMGJU8 29/06/2017 Call 3.800 0.645 0.645 0.000   0 0.645
FMGJV8 29/06/2017 Put 3.800 1.490 1.490 0.000   0 1.490
FMGK58 29/06/2017 Call 4.000 0.595 0.595 0.000   0 0.595
FMGK68 29/06/2017 Put 4.000 1.630 1.630 0.000   0 1.630
FMGK18 29/06/2017 Call 4.200 0.550 0.550 0.000   0 0.550
FMGK28 29/06/2017 Put 4.200 1.770 1.770 0.000   0 1.770
FMGJY8 29/06/2017 Call 4.400 0.505 0.505 0.000   0 0.505
FMGJZ8 29/06/2017 Put 4.400 1.920 1.920 0.000   0 1.920
FMGK38 29/06/2017 Call 4.600 0.470 0.470 0.000   0 0.470
FMGK48 29/06/2017 Put 4.600 2.070 2.070 0.000   0 2.070
FMGK78 29/06/2017 Call 4.800 0.435 0.435 0.000   0 0.435
FMGK88 29/06/2017 Put 4.800 2.225 2.225 0.000   0 2.225
FMGK98 29/06/2017 Call 5.000 0.400 0.400 0.000   50 0.400
FMGKA8 29/06/2017 Put 5.000 2.385 2.385 0.000   0 2.385
FMGJS8 29/06/2017 Call 5.500 0.330 0.330 0.000   0 0.330
FMGJT8 29/06/2017 Put 5.500 2.795 2.795 0.000   300 2.795
FMGKD8 29/06/2017 Call 6.000 0.270 0.270 0.000   60 0.270
FMGKE8 29/06/2017 Put 6.000 3.230 3.230 0.000   300 3.230
FMGMP8 29/06/2017 Call 6.500 0.220 0.220 0.000   0 0.220
FMGMQ8 29/06/2017 Put 6.500 3.685 3.685 0.000   0 3.685
FMGN28 29/06/2017 Call 7.000 0.180 0.180 0.000   0 0.180
FMGN38 29/06/2017 Put 7.000 4.150 4.150 0.000   0 4.150

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.