Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
FMG 3.510 Up 0.060 3.480 3.520 3.450 3.560 3.410 14,898,209 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
FMGK38 30/05/2013 Call 0.010 3.505 3.505 0.000   50 3.505
FMGVU8 30/05/2013 Call 2.600 0.915 0.915 0.000   0 0.915
FMGSK8 30/05/2013 Call 2.700 0.815 0.815 0.000   0 0.815
FMGSI8 30/05/2013 Call 2.800 0.715 0.715 0.000   244 0.715
FMGQJ8 30/05/2013 Call 2.900 0.615 0.615 0.000   0 0.615
FMGRW8 30/05/2013 Call 2.910 0.605 0.605 0.000   0 0.605
FMGX87 30/05/2013 Call 3.000 0.520 0.520 0.000   0 0.520
FMGRT8 30/05/2013 Call 3.010 0.510 0.510 0.000   0 0.510
FMGX67 30/05/2013 Call 3.100 0.430 0.430 0.000   293 0.430
FMGX27 30/05/2013 Call 3.200 0.345 0.345 0.000   132 0.345
FMGWD7 30/05/2013 Call 3.300 0.270 0.270 0.000   54 0.270
FMGWX7 30/05/2013 Call 3.400 0.205 0.205 0.000   1,334 0.205
FMGQW8 30/05/2013 Call 3.410 0.195 0.195 0.000   250 0.195
FMGWH7 30/05/2013 Call 3.500 0.145 0.145 0.175 50 1,291 0.145
FMGQT8 30/05/2013 Call 3.510 0.135 0.135 0.000   64 0.135
FMGWP7 30/05/2013 Call 3.600 0.095 0.095 0.100 1,030 8,032 0.095
FMGWN7 30/05/2013 Call 3.700 0.060 0.060 0.065 410 8,759 0.060
FMGWZ7 30/05/2013 Call 3.800 0.035 0.035 0.000   6,142 0.035
FMGY87 30/05/2013 Call 3.810 0.035 0.035 0.000   591 0.035
FMGWF7 30/05/2013 Call 3.900 0.020 0.020 0.000   4,648 0.020
FMGY57 30/05/2013 Call 3.910 0.020 0.020 0.000 160 1,234 0.020
FMGWV7 30/05/2013 Call 4.000 0.015 0.015 0.015 250 23,109 0.015
FMGWJ7 30/05/2013 Call 4.100 0.010 0.010 0.010 500 5,506 0.010
FMGKL8 30/05/2013 Call 4.110 0.007 0.007 0.000   2,927 0.007
FMGWT7 30/05/2013 Call 4.200 0.005 0.005 0.000   9,815 0.005
FMGKI8 30/05/2013 Call 4.210 0.005 0.005 0.000   1,115 0.005
FMGWL7 30/05/2013 Call 4.300 0.004 0.004 0.000   5,079 0.004
FMGXS7 30/05/2013 Call 4.310 0.003 0.003 0.000   1,112 0.003
FMGWR7 30/05/2013 Call 4.400 0.002 0.002 0.000   13,079 0.002
FMGXP7 30/05/2013 Call 4.410 0.002 0.002 0.000   1,739 0.002
FMGWB7 30/05/2013 Call 4.500 0.001 0.001 0.000   7,528 0.001
FMGX47 30/05/2013 Call 4.600 0.001 0.001 0.000   2,203 0.001
FMGXF7 30/05/2013 Call 4.700 0.000 0.000 0.000   6,154 0.000
FMGG58 30/05/2013 Call 4.710 0.000 0.000 0.000   1,070 0.000
FMGXH7 30/05/2013 Call 4.800 0.000 0.000 0.000   1,141 0.000
FMGG88 30/05/2013 Call 4.810 0.000 0.000 0.000   1,091 0.000
FMGXT7 30/05/2013 Call 4.900 0.000 0.000 0.000   710 0.000
FMGDV8 30/05/2013 Call 4.910 0.000 0.000 0.000   1,340 0.000
FMGY17 30/05/2013 Call 5.000 0.000 0.000 0.000   1,915 0.000
FMGDY8 30/05/2013 Call 5.010 0.000 0.000 0.000   450 0.000
FMGZ17 30/05/2013 Call 5.250 0.000 0.000 0.000   837 0.000
FMGDZ8 30/05/2013 Call 5.260 0.000 0.000 0.000   311 0.000
FMGZ37 30/05/2013 Call 5.500 0.000 0.000 0.000   1,957 0.000
FMGE38 30/05/2013 Call 5.510 0.000 0.000 0.000   0 0.000
FMGZH7 30/05/2013 Call 5.750 0.000 0.000 0.000   352 0.000
FMGE48 30/05/2013 Call 5.760 0.000 0.000 0.000   533 0.000
FMGZR7 30/05/2013 Call 6.000 0.000 0.000 0.000   687 0.000
FMGD18 30/05/2013 Call 6.250 0.000 0.000 0.000   0 0.000
FMGTC8 30/05/2013 Call 6.260 0.000 0.000 0.000   0 0.000
FMGCY8 30/05/2013 Call 6.500 0.000 0.000 0.000   649 0.000
FMGTD8 30/05/2013 Call 6.510 0.000 0.000 0.000   0 0.000
FMGDR8 30/05/2013 Call 6.750 0.000 0.000 0.000   335 0.000
FMGGV8 30/05/2013 Call 7.000 0.000 0.000 0.000   0 0.000
FMGI68 30/05/2013 Call 7.250 0.000 0.000 0.000   0 0.000
FMGGM9 27/06/2013 Call 0.010 3.510 3.510 0.000   0 3.510
FMGP77 27/06/2013 Call 2.300 1.220 1.220 0.000   230 1.220
FMGQS7 27/06/2013 Call 2.310 1.210 1.210 0.000   445 1.210
FMGLF7 27/06/2013 Call 2.400 1.120 1.120 0.000   0 1.120
FMGLJ7 27/06/2013 Call 2.500 1.025 1.025 0.000   150 1.025
FMGLH7 27/06/2013 Call 2.600 0.930 0.930 0.000   0 0.930
FMGJV7 27/06/2013 Call 2.700 0.840 0.840 0.000   0 0.840
FMGJ77 27/06/2013 Call 2.800 0.750 0.750 0.000   0 0.750
FMGX58 27/06/2013 Call 2.810 0.730 0.730 0.000   0 0.730
FMGIQ7 27/06/2013 Call 2.900 0.660 0.660 0.000   0 0.660
FMGX28 27/06/2013 Call 2.910 0.645 0.645 0.000   0 0.645
FMGD77 27/06/2013 Call 3.000 0.575 0.575 0.000   80 0.575
FMGS48 27/06/2013 Call 3.010 0.560 0.560 0.000   0 0.560
FMGFF7 27/06/2013 Call 3.100 0.495 0.495 0.000   190 0.495
FMGS78 27/06/2013 Call 3.110 0.485 0.485 0.000   0 0.485
FMGEH7 27/06/2013 Call 3.200 0.420 0.420 0.000   250 0.420
FMGS88 27/06/2013 Call 3.210 0.415 0.415 0.000   0 0.415
FMGZ69 27/06/2013 Call 3.300 0.365 0.365 0.000   200 0.365
FMGRX8 27/06/2013 Call 3.310 0.350 0.350 0.000   0 0.350
FMGXW9 27/06/2013 Call 3.400 0.300 0.300 0.310 45 350 0.300
FMGQY8 27/06/2013 Call 3.410 0.290 0.290 0.000   0 0.290
FMGXZ9 27/06/2013 Call 3.500 0.240 0.240 0.000   8,384 0.240
FMGWX8 27/06/2013 Call 3.510 0.235 0.235 0.000   0 0.235
FMGTD9 27/06/2013 Call 3.600 0.190 0.190 0.000   2,751 0.190
FMGX18 27/06/2013 Call 3.610 0.185 0.185 0.180 20 270 0.185
FMGWE9 27/06/2013 Call 3.700 0.145 0.145 0.145 1,250 5,304 0.145
FMGRP8 27/06/2013 Call 3.710 0.140 0.140 0.000   0 0.140
FMGQ19 27/06/2013 Call 3.800 0.110 0.110 0.000   11,235 0.110
FMGY97 27/06/2013 Call 3.810 0.110 0.110 0.000   481 0.110
FMGW49 27/06/2013 Call 3.900 0.085 0.085 0.085 164 2,297 0.085
FMGT48 27/06/2013 Call 3.910 0.080 0.080 0.000   560 0.080
FMGQ39 27/06/2013 Call 4.000 0.065 0.065 0.065 50 10,961 0.065
FMGT58 27/06/2013 Call 4.010 0.060 0.060 0.000   453 0.060
FMGVZ9 27/06/2013 Call 4.100 0.045 0.045 0.000   4,867 0.045
FMGT88 27/06/2013 Call 4.110 0.045 0.045 0.000   386 0.045
FMGPW9 27/06/2013 Call 4.200 0.035 0.035 0.000   3,478 0.035
FMGPU8 27/06/2013 Call 4.210 0.035 0.035 0.000   637 0.035
FMGV99 27/06/2013 Call 4.300 0.025 0.025 0.000   1,795 0.025
FMGPX8 27/06/2013 Call 4.310 0.025 0.025 0.000   172 0.025
FMGPS9 27/06/2013 Call 4.400 0.020 0.020 0.000   1,667 0.020
FMGPY8 27/06/2013 Call 4.410 0.020 0.020 0.000   870 0.020
FMGV79 27/06/2013 Call 4.500 0.015 0.015 0.000   6,373 0.015
FMGUB7 27/06/2013 Call 4.510 0.015 0.015 0.000   1,701 0.015
FMGPU9 27/06/2013 Call 4.600 0.010 0.010 0.000   1,562 0.010
FMGT98 27/06/2013 Call 4.610 0.010 0.010 0.000   549 0.010
FMGVB9 27/06/2013 Call 4.700 0.007 0.007 0.000   2,340 0.007
FMGQ28 27/06/2013 Call 4.710 0.010 0.010 0.000   2,056 0.010
FMGPY9 27/06/2013 Call 4.800 0.006 0.006 0.000   1,998 0.006
FMGUA7 27/06/2013 Call 4.810 0.008 0.008 0.000   1,400 0.008
FMGVD9 27/06/2013 Call 4.900 0.005 0.005 0.000   1,275 0.005
FMGSJ7 27/06/2013 Call 4.910 0.006 0.006 0.000   316 0.006
FMGCH9 27/06/2013 Call 5.000 0.003 0.003 0.000   8,025 0.003
FMGSM7 27/06/2013 Call 5.010 0.005 0.005 0.000   743 0.005
FMGCI9 27/06/2013 Call 5.250 0.001 0.001 0.000   8,349 0.001
FMGSN7 27/06/2013 Call 5.260 0.003 0.003 0.000   253 0.003
FMGCL9 27/06/2013 Call 5.500 0.001 0.001 0.000   6,899 0.001
FMGDW7 27/06/2013 Call 5.510 0.001 0.001 0.000   530 0.001
FMGCM9 27/06/2013 Call 5.750 0.000 0.000 0.000   654 0.000
FMGKD7 27/06/2013 Call 5.760 0.001 0.001 0.000   0 0.001
FMGCP9 27/06/2013 Call 6.000 0.000 0.000 0.000   1,594 0.000
FMGSQ7 27/06/2013 Call 6.010 0.000 0.000 0.000   0 0.000
FMGCQ9 27/06/2013 Call 6.250 0.000 0.000 0.000   800 0.000
FMGCT9 27/06/2013 Call 6.500 0.000 0.000 0.000   460 0.000
FMGCU9 27/06/2013 Call 6.750 0.000 0.000 0.000   200 0.000
FMGCX9 27/06/2013 Call 7.000 0.000 0.000 0.000   230 0.000
FMGI88 27/06/2013 Call 7.250 0.000 0.000 0.000   0 0.000
FMGVB8 25/07/2013 Call 0.010 3.520 3.520 0.000   0 3.520
FMGVW8 25/07/2013 Call 2.600 0.950 0.950 0.000   0 0.950
FMGSO8 25/07/2013 Call 2.700 0.860 0.860 0.000   0 0.860
FMGSM8 25/07/2013 Call 2.800 0.775 0.775 0.000   0 0.775
FMGQL8 25/07/2013 Call 2.900 0.695 0.695 0.000   0 0.695
FMGPM8 25/07/2013 Call 3.000 0.620 0.620 0.000   0 0.620
FMGSA8 25/07/2013 Call 3.010 0.615 0.615 0.000   0 0.615
FMGMD8 25/07/2013 Call 3.100 0.550 0.550 0.000   0 0.550
FMGSD8 25/07/2013 Call 3.110 0.545 0.545 0.000   0 0.545
FMGM38 25/07/2013 Call 3.200 0.485 0.485 0.000   0 0.485
FMGSE8 25/07/2013 Call 3.210 0.480 0.480 0.000   0 0.480
FMGLH8 25/07/2013 Call 3.300 0.425 0.425 0.000   55 0.425
FMGS18 25/07/2013 Call 3.310 0.415 0.415 0.000   0 0.415
FMGLJ8 25/07/2013 Call 3.400 0.365 0.365 0.000   0 0.365
FMGQZ8 25/07/2013 Call 3.410 0.350 0.350 0.000   0 0.350
FMGL18 25/07/2013 Call 3.500 0.305 0.305 0.305 196 1,284 0.305
FMGKM8 25/07/2013 Call 3.600 0.260 0.260 0.250 160 160 0.260
FMGKE8 25/07/2013 Call 3.700 0.210 0.210 0.000 10 716 0.210
FMGRS8 25/07/2013 Call 3.710 0.205 0.205 0.000   0 0.205
FMGKA8 25/07/2013 Call 3.800 0.170 0.170 0.000   300 0.170
FMGF88 25/07/2013 Call 3.900 0.140 0.140 0.140 200 1,310 0.140
FMGET8 25/07/2013 Call 4.000 0.110 0.110 0.000   4,140 0.110
FMGVQ8 25/07/2013 Call 4.010 0.110 0.110 0.000   0 0.110
FMGFL8 25/07/2013 Call 4.100 0.090 0.090 0.000   1,381 0.090
FMGVT8 25/07/2013 Call 4.110 0.085 0.085 0.000   100 0.085
FMGEV8 25/07/2013 Call 4.200 0.070 0.070 0.000   90 0.070
FMGQ38 25/07/2013 Call 4.210 0.070 0.070 0.000   0 0.070
FMGFN8 25/07/2013 Call 4.300 0.055 0.055 0.060 100 1,584 0.055
FMGQ68 25/07/2013 Call 4.310 0.055 0.055 0.000   0 0.055
FMGEX8 25/07/2013 Call 4.400 0.045 0.045 0.000   103 0.045
FMGQ78 25/07/2013 Call 4.410 0.045 0.045 0.000   100 0.045
FMGFH8 25/07/2013 Call 4.500 0.035 0.035 0.000   5,539 0.035
FMGQA8 25/07/2013 Call 4.510 0.035 0.035 0.000   100 0.035
FMGEZ8 25/07/2013 Call 4.600 0.030 0.030 0.000   1,961 0.030
FMGQB8 25/07/2013 Call 4.610 0.025 0.025 0.000   300 0.025
FMGFF8 25/07/2013 Call 4.700 0.020 0.020 0.000   930 0.020
FMGQE8 25/07/2013 Call 4.710 0.020 0.020 0.000   0 0.020
FMGF48 25/07/2013 Call 4.800 0.015 0.015 0.000   1,376 0.015
FMGQF8 25/07/2013 Call 4.810 0.020 0.020 0.000   0 0.020
FMGFJ8 25/07/2013 Call 4.900 0.015 0.015 0.000   1,290 0.015
FMGF68 25/07/2013 Call 5.000 0.015 0.015 0.000   962 0.015
FMGFR8 25/07/2013 Call 5.250 0.007 0.007 0.000   377 0.007
FMGFP8 25/07/2013 Call 5.500 0.004 0.004 0.000   84 0.004
FMGGM8 25/07/2013 Call 5.510 0.004 0.004 0.000   0 0.004
FMGF28 25/07/2013 Call 5.750 0.002 0.002 0.000   70 0.002
FMGTF8 25/07/2013 Call 5.760 0.004 0.004 0.000   0 0.004
FMGFU8 25/07/2013 Call 6.000 0.001 0.001 0.000   0 0.001
FMGG98 25/07/2013 Call 6.250 0.001 0.001 0.000   30 0.001
FMGGN8 25/07/2013 Call 6.500 0.000 0.000 0.000   45 0.000
FMGGP8 25/07/2013 Call 6.750 0.000 0.000 0.000   0 0.000
FMGGX8 25/07/2013 Call 7.000 0.000 0.000 0.000   0 0.000
FMGIF8 25/07/2013 Call 7.250 0.000 0.000 0.000   0 0.000
FMGR28 29/08/2013 Call 2.500 1.055 1.055 0.000   0 1.055
FMGR58 29/08/2013 Call 2.510 1.075 1.075 0.000   0 1.075
FMGW58 29/08/2013 Call 2.600 0.970 0.970 0.000   0 0.970
FMGSQ8 29/08/2013 Call 2.700 0.885 0.885 0.000   0 0.885
FMGR78 29/08/2013 Call 2.800 0.805 0.805 0.000   0 0.805
FMGR98 29/08/2013 Call 2.810 0.825 0.825 0.000   0 0.825
FMGQN8 29/08/2013 Call 2.900 0.725 0.725 0.000   0 0.725
FMGPO8 29/08/2013 Call 3.000 0.655 0.655 0.000   0 0.655
FMGRF8 29/08/2013 Call 3.010 0.675 0.675 0.000   0 0.675
FMGMF8 29/08/2013 Call 3.100 0.590 0.590 0.000   0 0.590
FMGM58 29/08/2013 Call 3.200 0.525 0.525 0.000   0 0.525
FMGS28 29/08/2013 Call 3.210 0.540 0.540 0.000   0 0.540
FMGLN8 29/08/2013 Call 3.300 0.465 0.465 0.000   2,250 0.465
FMGVN8 29/08/2013 Call 3.310 0.470 0.470 0.000   0 0.470
FMGLL8 29/08/2013 Call 3.400 0.415 0.415 0.000   0 0.415
FMGL38 29/08/2013 Call 3.500 0.365 0.365 0.000   0 0.365
FMGKO8 29/08/2013 Call 3.600 0.320 0.320 0.000   0 0.320
FMGKG8 29/08/2013 Call 3.700 0.280 0.280 0.000   150 0.280
FMGWB8 29/08/2013 Call 3.710 0.275 0.275 0.000   0 0.275
FMGKC8 29/08/2013 Call 3.800 0.245 0.245 0.245 20 4,520 0.245
FMGK88 29/08/2013 Call 3.900 0.205 0.205 0.000   0 0.205
FMGK68 29/08/2013 Call 4.000 0.175 0.175 0.000   2,550 0.175
FMGJS8 29/08/2013 Call 4.100 0.145 0.145 0.000   50 0.145
FMGJ88 29/08/2013 Call 4.200 0.120 0.120 0.000   70 0.120
FMGK18 29/08/2013 Call 4.300 0.100 0.100 0.000   0 0.100
FMGWR8 29/08/2013 Call 4.310 0.100 0.100 0.000   0 0.100
FMGJA8 29/08/2013 Call 4.400 0.080 0.080 0.000   150 0.080
FMGJQ8 29/08/2013 Call 4.500 0.070 0.070 0.000   0 0.070
FMGJK8 29/08/2013 Call 4.600 0.055 0.055 0.000   60 0.055
FMGJM8 29/08/2013 Call 4.700 0.045 0.045 0.000   0 0.045
FMGWQ8 29/08/2013 Call 4.710 0.045 0.045 0.000   0 0.045
FMGJC8 29/08/2013 Call 4.800 0.040 0.040 0.000   0 0.040
FMGWN8 29/08/2013 Call 4.810 0.035 0.035 0.000   0 0.035
FMGJU8 29/08/2013 Call 4.900 0.030 0.030 0.000   0 0.030
FMGJE8 29/08/2013 Call 5.000 0.025 0.025 0.000   1,950 0.025
FMGJW8 29/08/2013 Call 5.250 0.020 0.020 0.000   0 0.020
FMGJO8 29/08/2013 Call 5.500 0.015 0.015 0.000   150 0.015
FMGTH8 29/08/2013 Call 5.510 0.025 0.025 0.000   0 0.025
FMGJI8 29/08/2013 Call 5.750 0.008 0.008 0.000   0 0.008
FMGTK8 29/08/2013 Call 5.760 0.006 0.006 0.000   0 0.006
FMGJG8 29/08/2013 Call 6.000 0.005 0.005 0.000   0 0.005
FMGTL8 29/08/2013 Call 6.010 0.003 0.003 0.000   0 0.003
FMGJY8 29/08/2013 Call 6.250 0.003 0.003 0.000   0 0.003
FMGGN9 26/09/2013 Call 0.010 3.535 3.535 0.000   25,380 3.535
FMGP97 26/09/2013 Call 2.200 1.340 1.340 0.000   208 1.340
FMGLL7 26/09/2013 Call 2.400 1.155 1.155 0.000   720 1.155
FMGVC8 26/09/2013 Call 2.410 1.175 1.175 0.000   0 1.175
FMGJX7 26/09/2013 Call 2.600 0.980 0.980 0.000   0 0.980
FMGVF8 26/09/2013 Call 2.610 0.990 0.990 0.000   0 0.990
FMGSS8 26/09/2013 Call 2.700 0.900 0.900 0.000   0 0.900
FMGFJ7 26/09/2013 Call 2.800 0.820 0.820 0.000   0 0.820
FMGVG8 26/09/2013 Call 2.810 0.840 0.840 0.000   0 0.840
FMGRI7 26/09/2013 Call 2.900 0.745 0.745 0.000   150 0.745
FMGFH7 26/09/2013 Call 3.000 0.670 0.670 0.000   400 0.670
FMGRQ7 26/09/2013 Call 3.100 0.605 0.605 0.000   0 0.605
FMGY49 26/09/2013 Call 3.200 0.545 0.545 0.000   0 0.545
FMGRG7 26/09/2013 Call 3.300 0.485 0.485 0.000   0 0.485
FMGY29 26/09/2013 Call 3.400 0.435 0.435 0.000   270 0.435
FMGRS7 26/09/2013 Call 3.500 0.385 0.385 0.000   1,392 0.385
FMGTF9 26/09/2013 Call 3.600 0.340 0.340 0.000   87 0.340
FMGRK7 26/09/2013 Call 3.700 0.300 0.300 0.000   122 0.300
FMGWD8 26/09/2013 Call 3.710 0.325 0.325 0.000   0 0.325
FMGQF9 26/09/2013 Call 3.800 0.265 0.265 0.000   928 0.265
FMGRM7 26/09/2013 Call 3.900 0.230 0.230 0.000   889 0.230
FMGQ99 26/09/2013 Call 4.000 0.205 0.205 0.000   983 0.205
FMGYC7 26/09/2013 Call 4.010 0.210 0.210 0.000   100 0.210
FMGRO7 26/09/2013 Call 4.100 0.175 0.175 0.000   324 0.175
FMGYD7 26/09/2013 Call 4.110 0.180 0.180 0.000   0 0.180
FMGQ79 26/09/2013 Call 4.200 0.150 0.150 0.000   455 0.150
FMGYG7 26/09/2013 Call 4.210 0.155 0.155 0.000   494 0.155
FMGSX7 26/09/2013 Call 4.300 0.125 0.125 0.000   150 0.125
FMGQ59 26/09/2013 Call 4.400 0.105 0.105 0.000   130 0.105
FMGTO7 26/09/2013 Call 4.500 0.090 0.090 0.100 100 770 0.090
FMGUE7 26/09/2013 Call 4.510 0.095 0.095 0.000   194 0.095
FMGQB9 26/09/2013 Call 4.600 0.075 0.075 0.000   370 0.075
FMGTQ7 26/09/2013 Call 4.700 0.065 0.065 0.000   880 0.065
FMGQD9 26/09/2013 Call 4.800 0.055 0.055 0.000   258 0.055
FMGTH7 26/09/2013 Call 4.810 0.055 0.055 0.000   0 0.055
FMGU17 26/09/2013 Call 4.900 0.045 0.045 0.000   130 0.045
FMGTE7 26/09/2013 Call 4.910 0.045 0.045 0.000   0 0.045
FMGCY9 26/09/2013 Call 5.000 0.040 0.040 0.000   1,112 0.040
FMGSS7 26/09/2013 Call 5.010 0.040 0.040 0.000   60 0.040
FMGD29 26/09/2013 Call 5.250 0.025 0.025 0.000   230 0.025
FMGUF7 26/09/2013 Call 5.260 0.025 0.025 0.000   0 0.025
FMGD39 26/09/2013 Call 5.500 0.015 0.015 0.000   298 0.015
FMGST7 26/09/2013 Call 5.510 0.020 0.020 0.000   0 0.020
FMGD69 26/09/2013 Call 5.750 0.010 0.010 0.000   210 0.010
FMGSW7 26/09/2013 Call 5.760 0.010 0.010 0.000   40 0.010
FMGD79 26/09/2013 Call 6.000 0.007 0.007 0.000   517 0.007
FMGZ97 26/09/2013 Call 6.010 0.008 0.008 0.000   390 0.008
FMGDK9 26/09/2013 Call 6.250 0.005 0.005 0.000   60 0.005
FMGVV7 26/09/2013 Call 6.260 0.005 0.005 0.000   0 0.005
FMGDL9 26/09/2013 Call 6.500 0.003 0.003 0.000   1,144 0.003
FMGVY7 26/09/2013 Call 6.510 0.003 0.003 0.000   0 0.003
FMGDO9 26/09/2013 Call 6.750 0.002 0.002 0.000   60 0.002
FMGDP9 26/09/2013 Call 7.000 0.001 0.001 0.000   90 0.001
FMGIH8 26/09/2013 Call 7.250 0.001 0.001 0.000   50 0.001
FMGW98 24/10/2013 Call 2.600 1.045 1.045 0.000   0 1.045
FMGW78 24/10/2013 Call 2.700 0.955 0.955 0.000   0 0.955
FMGVO8 24/10/2013 Call 2.800 0.880 0.880 0.000   0 0.880
FMGVK8 24/10/2013 Call 2.900 0.815 0.815 0.000   0 0.815
FMGVI8 24/10/2013 Call 3.000 0.745 0.745 0.000   0 0.745
FMGTV8 24/10/2013 Call 3.100 0.680 0.680 0.000   0 0.680
FMGTN8 24/10/2013 Call 3.200 0.620 0.620 0.000   0 0.620
FMGTX8 24/10/2013 Call 3.300 0.560 0.560 0.000   0 0.560
FMGUY8 24/10/2013 Call 3.400 0.505 0.505 0.000   0 0.505
FMGTR8 24/10/2013 Call 3.500 0.455 0.455 0.000   0 0.455
FMGV18 24/10/2013 Call 3.600 0.410 0.410 0.000   0 0.410
FMGTT8 24/10/2013 Call 3.700 0.360 0.360 0.000   0 0.360
FMGV98 24/10/2013 Call 3.800 0.320 0.320 0.000   0 0.320
FMGTP8 24/10/2013 Call 3.900 0.285 0.285 0.000   0 0.285
FMGV78 24/10/2013 Call 4.000 0.250 0.250 0.000   0 0.250
FMGTZ8 24/10/2013 Call 4.100 0.220 0.220 0.000   0 0.220
FMGU68 24/10/2013 Call 4.200 0.190 0.190 0.000   0 0.190
FMGWM8 24/10/2013 Call 4.210 0.185 0.185 0.000   0 0.185
FMGU48 24/10/2013 Call 4.300 0.160 0.160 0.000   0 0.160
FMGWJ8 24/10/2013 Call 4.310 0.160 0.160 0.000   0 0.160
FMGUW8 24/10/2013 Call 4.400 0.140 0.140 0.000   60 0.140
FMGU28 24/10/2013 Call 4.500 0.125 0.125 0.000   48 0.125
FMGWT8 24/10/2013 Call 4.510 0.120 0.120 0.000   0 0.120
FMGWV8 24/10/2013 Call 4.600 0.110 0.110 0.000   0 0.110
FMGCH8 19/12/2013 Call 0.010 3.560 3.560 0.000   0 3.560
FMGVY8 19/12/2013 Call 2.000 1.560 1.560 0.000   15,303 1.560
FMGPL7 19/12/2013 Call 2.200 1.380 1.380 0.000   500 1.380
FMGLN7 19/12/2013 Call 2.400 1.215 1.215 0.000   2,560 1.215
FMGVZ8 19/12/2013 Call 2.500 1.130 1.130 0.000   786 1.130
FMGJZ7 19/12/2013 Call 2.600 1.055 1.055 0.000   250 1.055
FMGSU8 19/12/2013 Call 2.700 0.980 0.980 0.000   0 0.980
FMGFL7 19/12/2013 Call 2.800 0.910 0.910 0.000   0 0.910
FMGQP8 19/12/2013 Call 2.900 0.845 0.845 0.000   0 0.845
FMGW38 19/12/2013 Call 3.000 0.780 0.780 0.000   2,006 0.780
FMGMH8 19/12/2013 Call 3.100 0.720 0.720 0.000   0 0.720
FMGY89 19/12/2013 Call 3.200 0.665 0.665 0.000   414 0.665
FMGLP8 19/12/2013 Call 3.300 0.610 0.610 0.000   210 0.610
FMGY69 19/12/2013 Call 3.400 0.565 0.565 0.000   215 0.565
FMGU88 19/12/2013 Call 3.500 0.515 0.515 0.000   1,074 0.515
FMGTH9 19/12/2013 Call 3.600 0.475 0.475 0.000   235 0.475
FMGCI8 19/12/2013 Call 3.700 0.435 0.435 0.000   40 0.435
FMGU98 19/12/2013 Call 3.750 0.415 0.415 0.000   258 0.415
FMGQL9 19/12/2013 Call 3.800 0.400 0.400 0.000   1,700 0.400
FMGZT7 19/12/2013 Call 3.900 0.365 0.365 0.000   0 0.365
FMGUC8 19/12/2013 Call 4.000 0.325 0.325 0.000   2,181 0.325
FMGB58 19/12/2013 Call 4.100 0.295 0.295 0.000   150 0.295
FMGQJ9 19/12/2013 Call 4.200 0.260 0.260 0.000   245 0.260
FMGUD8 19/12/2013 Call 4.250 0.245 0.245 0.000   0 0.245
FMGB78 19/12/2013 Call 4.300 0.230 0.230 0.000   60 0.230
FMGQH9 19/12/2013 Call 4.400 0.205 0.205 0.000   488 0.205
FMGUG8 19/12/2013 Call 4.500 0.185 0.185 0.000   2,174 0.185
FMGKR8 19/12/2013 Call 4.510 0.175 0.175 0.000   10 0.175
FMGQN9 19/12/2013 Call 4.600 0.165 0.165 0.000   15 0.165
FMGBG8 19/12/2013 Call 4.700 0.145 0.145 0.000   631 0.145
FMGQH8 19/12/2013 Call 4.710 0.140 0.140 0.000   0 0.140
FMGUH8 19/12/2013 Call 4.750 0.135 0.135 0.000   1,460 0.135
FMGKS8 19/12/2013 Call 4.760 0.130 0.130 0.000   0 0.130
FMGQP9 19/12/2013 Call 4.800 0.125 0.125 0.000   71 0.125
FMGB98 19/12/2013 Call 4.900 0.110 0.110 0.000   0 0.110
FMGUK8 19/12/2013 Call 5.000 0.095 0.095 0.000   1,582 0.095
FMGKV8 19/12/2013 Call 5.010 0.100 0.100 0.000   0 0.100
FMGUL8 19/12/2013 Call 5.250 0.070 0.070 0.000   1,899 0.070
FMGKW8 19/12/2013 Call 5.260 0.075 0.075 0.000   0 0.075
FMGUO8 19/12/2013 Call 5.500 0.050 0.050 0.000   678 0.050
FMGKZ8 19/12/2013 Call 5.510 0.055 0.055 0.000   0 0.055
FMGUP8 19/12/2013 Call 5.750 0.035 0.035 0.000   138 0.035
FMGL98 19/12/2013 Call 5.760 0.035 0.035 0.000   0 0.035
FMGUS8 19/12/2013 Call 6.000 0.025 0.025 0.000   260 0.025
FMGLC8 19/12/2013 Call 6.010 0.025 0.025 0.000   0 0.025
FMGUT8 19/12/2013 Call 6.250 0.020 0.020 0.000   1,038 0.020
FMGLD8 19/12/2013 Call 6.260 0.025 0.025 0.000   0 0.025
FMGY18 19/12/2013 Call 6.500 0.020 0.020 0.000   1,769 0.020
FMGLG8 19/12/2013 Call 6.510 0.020 0.020 0.000   0 0.020
FMGYH8 19/12/2013 Call 6.750 0.015 0.015 0.000   50 0.015
FMGYK8 19/12/2013 Call 7.000 0.010 0.010 0.000   195 0.010
FMGIJ8 19/12/2013 Call 7.250 0.007 0.007 0.000   30 0.007
FMGNW8 27/03/2014 Call 0.010 3.540 3.540 0.000   0 3.540
FMGPN7 27/03/2014 Call 2.200 1.430 1.430 0.000   11 1.430
FMGLP7 27/03/2014 Call 2.400 1.270 1.270 0.000   0 1.270
FMGRI8 27/03/2014 Call 2.500 1.200 1.200 0.000   0 1.200
FMGRK8 27/03/2014 Call 2.510 1.205 1.205 0.000   0 1.205
FMGK27 27/03/2014 Call 2.600 1.130 1.130 0.000   0 1.130
FMGSW8 27/03/2014 Call 2.700 1.060 1.060 0.000   0 1.060
FMGFP7 27/03/2014 Call 2.800 0.995 0.995 0.000   0 0.995
FMGRL8 27/03/2014 Call 2.810 0.995 0.995 0.000   0 0.995
FMGQR8 27/03/2014 Call 2.900 0.935 0.935 0.000   0 0.935
FMGFN7 27/03/2014 Call 3.000 0.875 0.875 0.890 150 585 0.875
FMGRO8 27/03/2014 Call 3.010 0.880 0.880 0.000   50 0.880
FMGP48 27/03/2014 Call 3.100 0.820 0.820 0.000   0 0.820
FMGYA9 27/03/2014 Call 3.200 0.770 0.770 0.000   0 0.770
FMGMN8 27/03/2014 Call 3.300 0.720 0.720 0.000   0 0.720
FMGYC9 27/03/2014 Call 3.400 0.675 0.675 0.000   0 0.675
FMGMZ8 27/03/2014 Call 3.500 0.630 0.630 0.000 50 50 0.630
FMGTJ9 27/03/2014 Call 3.600 0.585 0.585 0.000   300 0.585
FMGN28 27/03/2014 Call 3.700 0.540 0.540 0.000   0 0.540
FMGR29 27/03/2014 Call 3.800 0.500 0.500 0.000   0 0.500
FMGMP8 27/03/2014 Call 3.900 0.465 0.465 0.000   0 0.465
FMGQT9 27/03/2014 Call 4.000 0.425 0.425 0.000   5 0.425
FMGMR8 27/03/2014 Call 4.100 0.390 0.390 0.000   0 0.390
FMGR49 27/03/2014 Call 4.200 0.360 0.360 0.000   30 0.360
FMGMT8 27/03/2014 Call 4.300 0.330 0.330 0.000   100 0.330
FMGR69 27/03/2014 Call 4.400 0.300 0.300 0.000   0 0.300
FMGMV8 27/03/2014 Call 4.500 0.275 0.275 0.000   0 0.275
FMGQX9 27/03/2014 Call 4.600 0.250 0.250 0.000   100 0.250
FMGMX8 27/03/2014 Call 4.700 0.230 0.230 0.000   0 0.230
FMGQZ9 27/03/2014 Call 4.800 0.205 0.205 0.000   37 0.205
FMGQV9 27/03/2014 Call 5.000 0.170 0.170 0.000   978 0.170
FMGNX8 27/03/2014 Call 5.250 0.130 0.130 0.000   0 0.130
FMGR89 27/03/2014 Call 5.500 0.100 0.100 0.000   48 0.100
FMGP18 27/03/2014 Call 5.750 0.075 0.075 0.000   0 0.075
FMGQR9 27/03/2014 Call 6.000 0.060 0.060 0.000   388 0.060
FMGP28 27/03/2014 Call 6.250 0.045 0.045 0.000   0 0.045
FMGUG9 27/03/2014 Call 6.500 0.035 0.035 0.000   50 0.035
FMGUU9 27/03/2014 Call 7.000 0.020 0.020 0.000   0 0.020
FMGIL8 27/03/2014 Call 7.500 0.020 0.020 0.000   0 0.020
FMGPP7 26/06/2014 Call 2.200 1.425 1.425 0.000   50 1.425
FMGLR7 26/06/2014 Call 2.400 1.270 1.270 0.000   0 1.270
FMGK47 26/06/2014 Call 2.600 1.125 1.125 0.000   0 1.125
FMGFT7 26/06/2014 Call 2.800 0.995 0.995 0.000   0 0.995
FMGFR7 26/06/2014 Call 3.000 0.875 0.875 0.000   0 0.875
FMGYG9 26/06/2014 Call 3.200 0.765 0.765 0.000   0 0.765
FMGYE9 26/06/2014 Call 3.400 0.675 0.675 0.000   0 0.675
FMGTL9 26/06/2014 Call 3.600 0.590 0.590 0.000   0 0.590
FMGRN9 26/06/2014 Call 3.800 0.510 0.510 0.000   5 0.510
FMGRR9 26/06/2014 Call 4.000 0.450 0.450 0.000   20 0.450
FMGRT9 26/06/2014 Call 4.200 0.390 0.390 0.000   500 0.390
FMGRP9 26/06/2014 Call 4.400 0.340 0.340 0.000   0 0.340
FMGRH9 26/06/2014 Call 4.600 0.295 0.295 0.000   807 0.295
FMGRL9 26/06/2014 Call 4.800 0.255 0.255 0.000   700 0.255
FMGRJ9 26/06/2014 Call 5.000 0.220 0.220 0.000   510 0.220
FMGRF9 26/06/2014 Call 5.500 0.150 0.150 0.000   120 0.150
FMGRV9 26/06/2014 Call 6.000 0.095 0.095 0.000   8,000 0.095
FMGUI9 26/06/2014 Call 6.500 0.060 0.060 0.000   0 0.060
FMGUW9 26/06/2014 Call 7.000 0.045 0.045 0.000   0 0.045
FMGIN8 26/06/2014 Call 7.500 0.030 0.030 0.000   0 0.030
FMGSD7 25/09/2014 Call 2.600 1.180 1.180 0.000   0 1.180
FMGRY7 25/09/2014 Call 2.800 1.055 1.055 0.000   0 1.055
FMGSB7 25/09/2014 Call 3.000 0.945 0.945 0.000   0 0.945
FMGS57 25/09/2014 Call 3.200 0.845 0.845 0.000   0 0.845
FMGS37 25/09/2014 Call 3.400 0.755 0.755 0.000   0 0.755
FMGS17 25/09/2014 Call 3.600 0.675 0.675 0.000   0 0.675
FMGRU7 25/09/2014 Call 3.800 0.600 0.600 0.000   0 0.600
FMGRW7 25/09/2014 Call 4.000 0.535 0.535 0.000   0 0.535
FMGS77 25/09/2014 Call 4.200 0.475 0.475 0.000   0 0.475
FMGS97 25/09/2014 Call 4.400 0.425 0.425 0.000   100 0.425
FMGTC7 25/09/2014 Call 4.600 0.380 0.380 0.000   0 0.380
FMGTS7 25/09/2014 Call 4.800 0.340 0.340 0.000   0 0.340
FMGU37 25/09/2014 Call 5.000 0.300 0.300 0.000   60 0.300
FMGYJ7 25/09/2014 Call 5.500 0.210 0.210 0.000   406 0.210
FMGZJ7 25/09/2014 Call 6.000 0.150 0.150 0.000   0 0.150
FMGD38 25/09/2014 Call 6.500 0.105 0.105 0.000   0 0.105
FMGD58 25/09/2014 Call 7.000 0.070 0.070 0.000   0 0.070
FMGIP8 25/09/2014 Call 7.500 0.050 0.050 0.000   0 0.050
FMGPR7 18/12/2014 Call 2.200 1.455 1.455 0.000   50 1.455
FMGLT7 18/12/2014 Call 2.400 1.315 1.315 0.000   0 1.315
FMGK67 18/12/2014 Call 2.600 1.180 1.180 0.000   0 1.180
FMGFX7 18/12/2014 Call 2.800 1.060 1.060 0.000   0 1.060
FMGFV7 18/12/2014 Call 3.000 0.950 0.950 0.000   0 0.950
FMGYK9 18/12/2014 Call 3.200 0.855 0.855 0.000   0 0.855
FMGYI9 18/12/2014 Call 3.400 0.765 0.765 0.000   0 0.765
FMGTN9 18/12/2014 Call 3.600 0.685 0.685 0.000   0 0.685
FMGS69 18/12/2014 Call 3.800 0.610 0.610 0.000   0 0.610
FMGS89 18/12/2014 Call 4.000 0.550 0.550 0.000   0 0.550
FMGSA9 18/12/2014 Call 4.200 0.485 0.485 0.000   0 0.485
FMGS49 18/12/2014 Call 4.400 0.440 0.440 0.000   30 0.440
FMGS29 18/12/2014 Call 4.600 0.390 0.390 0.000   0 0.390
FMGRZ9 18/12/2014 Call 4.800 0.350 0.350 0.000   30 0.350
FMGDR9 18/12/2014 Call 5.000 0.315 0.315 0.000   1,060 0.315
FMGSC9 18/12/2014 Call 5.500 0.220 0.220 0.000   1,593 0.220
FMGRX9 18/12/2014 Call 6.000 0.195 0.195 0.000   60 0.195
FMGUK9 18/12/2014 Call 6.500 0.105 0.105 0.000   0 0.105
FMGUY9 18/12/2014 Call 7.000 0.100 0.100 0.000   130 0.100
FMGV28 18/12/2014 Call 7.250 0.085 0.085 0.000   0 0.085
FMGYM8 18/12/2014 Call 7.500 0.070 0.070 0.000   747 0.070
FMGYN8 18/12/2014 Call 7.750 0.060 0.060 0.000   0 0.060
FMGV58 18/12/2014 Call 8.000 0.055 0.055 0.000   1,152 0.055
FMGSY8 26/03/2015 Call 2.600 1.340 1.340 0.000   0 1.340
FMGPQ8 26/03/2015 Call 2.800 1.240 1.240 0.000   0 1.240
FMGP68 26/03/2015 Call 3.000 1.130 1.130 0.000   0 1.130
FMGNK8 26/03/2015 Call 3.200 1.025 1.025 0.000   0 1.025
FMGN88 26/03/2015 Call 3.400 0.925 0.925 0.000   0 0.925
FMGNM8 26/03/2015 Call 3.600 0.835 0.835 0.000   0 0.835
FMGN48 26/03/2015 Call 3.800 0.745 0.745 0.000   0 0.745
FMGN68 26/03/2015 Call 4.000 0.665 0.665 0.000   0 0.665
FMGNU8 26/03/2015 Call 4.200 0.635 0.635 0.000   0 0.635
FMGNO8 26/03/2015 Call 4.400 0.525 0.525 0.000   0 0.525
FMGNS8 26/03/2015 Call 4.600 0.470 0.470 0.000   0 0.470
FMGNQ8 26/03/2015 Call 4.800 0.460 0.460 0.000   0 0.460
FMGPT7 25/06/2015 Call 2.200 1.535 1.535 0.000   0 1.535
FMGLW7 25/06/2015 Call 2.400 1.410 1.410 0.000   0 1.410
FMGK87 25/06/2015 Call 2.600 1.290 1.290 0.000   0 1.290
FMGG27 25/06/2015 Call 2.800 1.190 1.190 0.000   0 1.190
FMGFZ7 25/06/2015 Call 3.000 1.090 1.090 0.000   0 1.090
FMGYO9 25/06/2015 Call 3.200 1.005 1.005 0.000   0 1.005
FMGYM9 25/06/2015 Call 3.400 0.920 0.920 0.000   0 0.920
FMGWG9 25/06/2015 Call 3.600 0.850 0.850 0.000   0 0.850
FMGW69 25/06/2015 Call 3.800 0.780 0.780 0.000   0 0.780
FMGVR9 25/06/2015 Call 4.000 0.720 0.720 0.000   100 0.720
FMGVF9 25/06/2015 Call 4.200 0.665 0.665 0.000   0 0.665
FMGVJ9 25/06/2015 Call 4.400 0.610 0.610 0.000   0 0.610
FMGVL9 25/06/2015 Call 4.600 0.565 0.565 0.000   0 0.565
FMGVN9 25/06/2015 Call 4.800 0.525 0.525 0.000   30 0.525
FMGVH9 25/06/2015 Call 5.000 0.480 0.480 0.000   0 0.480
FMGVV9 25/06/2015 Call 5.500 0.375 0.375 0.000   0 0.375
FMGVP9 25/06/2015 Call 6.000 0.290 0.290 0.000   0 0.290
FMGVT9 25/06/2015 Call 6.500 0.195 0.195 0.000   0 0.195
FMGVX9 25/06/2015 Call 7.000 0.170 0.170 0.000   209 0.170
FMGIR8 25/06/2015 Call 7.500 0.115 0.115 0.000   0 0.115
FMGWF8 17/12/2015 Call 1.800 1.960 1.960 0.000   360 1.960
FMGWI8 17/12/2015 Call 2.000 1.835 1.835 0.000   0 1.835
FMGT18 17/12/2015 Call 2.600 1.530 1.530 0.000   0 1.530
FMGPS8 17/12/2015 Call 2.800 1.425 1.425 0.000   0 1.425
FMGM78 17/12/2015 Call 3.000 1.330 1.330 0.000   0 1.330
FMGLR8 17/12/2015 Call 3.200 1.235 1.235 0.000   0 1.235
FMGL58 17/12/2015 Call 3.400 1.145 1.145 0.000   0 1.145
FMGCK8 17/12/2015 Call 3.600 1.060 1.060 0.000   0 1.060
FMGC88 17/12/2015 Call 3.800 0.975 0.975 0.000   0 0.975
FMGC68 17/12/2015 Call 4.000 0.895 0.895 0.000   0 0.895
FMGC28 17/12/2015 Call 4.200 0.820 0.820 0.000   0 0.820
FMGBZ8 17/12/2015 Call 4.400 0.740 0.740 0.000   0 0.740
FMGC48 17/12/2015 Call 4.600 0.675 0.675 0.000   0 0.675
FMGBX8 17/12/2015 Call 4.800 0.605 0.605 0.000   0 0.605
FMGBV8 17/12/2015 Call 5.000 0.540 0.540 0.000   50 0.540
FMGCF8 17/12/2015 Call 5.500 0.445 0.445 0.000   1,562 0.445
FMGBI8 17/12/2015 Call 6.000 0.345 0.345 0.000   0 0.345
FMGD98 17/12/2015 Call 6.500 0.275 0.275 0.000   0 0.275
FMGD78 17/12/2015 Call 7.000 0.215 0.215 0.000   0 0.215
FMGIT8 17/12/2015 Call 7.500 0.165 0.165 0.000   0 0.165
FMGVV8 30/05/2013 Put 2.600 0.004 0.004 0.000   600 0.004
FMGSL8 30/05/2013 Put 2.700 0.004 0.004 0.000   5,621 0.004
FMGSJ8 30/05/2013 Put 2.800 0.007 0.007 0.000   960 0.007
FMGQK8 30/05/2013 Put 2.900 0.010 0.010 0.000   2,347 0.010
FMGRV8 30/05/2013 Put 2.910 0.010 0.010 0.000   1,252 0.010
FMGX97 30/05/2013 Put 3.000 0.015 0.015 0.000   5,963 0.015
FMGRU8 30/05/2013 Put 3.010 0.020 0.020 0.000   1,809 0.020
FMGX77 30/05/2013 Put 3.100 0.025 0.025 0.000   4,585 0.025
FMGX37 30/05/2013 Put 3.200 0.040 0.040 0.000   3,282 0.040
FMGWE7 30/05/2013 Put 3.300 0.060 0.060 0.060 206 3,849 0.060
FMGWY7 30/05/2013 Put 3.400 0.090 0.090 0.090 449 10,671 0.090
FMGQV8 30/05/2013 Put 3.410 0.095 0.095 0.000   4,080 0.095
FMGWI7 30/05/2013 Put 3.500 0.130 0.130 0.110 460 5,654 0.130
FMGQU8 30/05/2013 Put 3.510 0.135 0.135 0.000   2,834 0.135
FMGWQ7 30/05/2013 Put 3.600 0.180 0.180 0.000   3,926 0.180
FMGWO7 30/05/2013 Put 3.700 0.245 0.245 0.000   4,696 0.245
FMGX17 30/05/2013 Put 3.800 0.330 0.330 0.000   8,451 0.330
FMGY77 30/05/2013 Put 3.810 0.330 0.330 0.000   1,059 0.330
FMGWG7 30/05/2013 Put 3.900 0.415 0.415 0.000   6,579 0.415
FMGY67 30/05/2013 Put 3.910 0.415 0.415 0.000   865 0.415
FMGWW7 30/05/2013 Put 4.000 0.505 0.505 0.000   4,382 0.505
FMGWK7 30/05/2013 Put 4.100 0.605 0.605 0.000   1,358 0.605
FMGKK8 30/05/2013 Put 4.110 0.595 0.595 0.000   1,133 0.595
FMGWU7 30/05/2013 Put 4.200 0.700 0.700 0.000   5,877 0.700
FMGKJ8 30/05/2013 Put 4.210 0.695 0.695 0.000   1,597 0.695
FMGWM7 30/05/2013 Put 4.300 0.790 0.790 0.745 290 3,343 0.790
FMGXR7 30/05/2013 Put 4.310 0.795 0.795 0.000   1,043 0.795
FMGWS7 30/05/2013 Put 4.400 0.890 0.890 0.000   3,700 0.890
FMGXQ7 30/05/2013 Put 4.410 0.895 0.895 0.000   1,150 0.895
FMGWC7 30/05/2013 Put 4.500 0.990 0.990 0.000   533 0.990
FMGX57 30/05/2013 Put 4.600 1.090 1.090 0.000   124 1.090
FMGXG7 30/05/2013 Put 4.700 1.190 1.190 0.000   30 1.190
FMGG68 30/05/2013 Put 4.710 1.195 1.195 0.000   571 1.195
FMGXI7 30/05/2013 Put 4.800 1.290 1.290 0.000   0 1.290
FMGG78 30/05/2013 Put 4.810 1.295 1.295 0.000   600 1.295
FMGXU7 30/05/2013 Put 4.900 1.390 1.390 0.000   0 1.390
FMGDW8 30/05/2013 Put 4.910 1.395 1.395 0.000   0 1.395
FMGY27 30/05/2013 Put 5.000 1.490 1.490 0.000   0 1.490
FMGDX8 30/05/2013 Put 5.010 1.495 1.495 0.000 400 423 1.495
FMGZ27 30/05/2013 Put 5.250 1.740 1.740 0.000   95 1.740
FMGE18 30/05/2013 Put 5.260 1.745 1.745 0.000   711 1.745
FMGZ47 30/05/2013 Put 5.500 1.990 1.990 0.000   0 1.990
FMGE28 30/05/2013 Put 5.510 1.995 1.995 0.000   758 1.995
FMGZI7 30/05/2013 Put 5.750 2.240 2.240 0.000   0 2.240
FMGE58 30/05/2013 Put 5.760 2.245 2.245 0.000   490 2.245
FMGZS7 30/05/2013 Put 6.000 2.490 2.490 0.000   0 2.490
FMGD28 30/05/2013 Put 6.250 2.740 2.740 0.000   0 2.740
FMGTB8 30/05/2013 Put 6.260 2.745 2.745 0.000   60 2.745
FMGCZ8 30/05/2013 Put 6.500 2.990 2.990 0.000   0 2.990
FMGTE8 30/05/2013 Put 6.510 2.995 2.995 0.000   40 2.995
FMGDS8 30/05/2013 Put 6.750 3.240 3.240 0.000   0 3.240
FMGGW8 30/05/2013 Put 7.000 3.490 3.490 0.000   0 3.490
FMGI78 30/05/2013 Put 7.250 3.740 3.740 0.000   0 3.740
FMGP87 27/06/2013 Put 2.300 0.009 0.009 0.000   4,100 0.009
FMGQT7 27/06/2013 Put 2.310 0.010 0.010 0.000   0 0.010
FMGLG7 27/06/2013 Put 2.400 0.015 0.015 0.000   650 0.015
FMGLK7 27/06/2013 Put 2.500 0.015 0.015 0.000   80 0.015
FMGLI7 27/06/2013 Put 2.600 0.020 0.020 0.000   736 0.020
FMGJW7 27/06/2013 Put 2.700 0.030 0.030 0.000   299 0.030
FMGJ87 27/06/2013 Put 2.800 0.040 0.040 0.000   2,321 0.040
FMGX48 27/06/2013 Put 2.810 0.040 0.040 0.000   0 0.040
FMGIR7 27/06/2013 Put 2.900 0.050 0.050 0.000   6,843 0.050
FMGX38 27/06/2013 Put 2.910 0.055 0.055 0.000   0 0.055
FMGD87 27/06/2013 Put 3.000 0.065 0.065 0.000   4,748 0.065
FMGS58 27/06/2013 Put 3.010 0.070 0.070 0.000   100 0.070
FMGFG7 27/06/2013 Put 3.100 0.085 0.085 0.000   1,592 0.085
FMGS68 27/06/2013 Put 3.110 0.085 0.085 0.000 1,100 1,100 0.085
FMGEI7 27/06/2013 Put 3.200 0.110 0.110 0.000 700 10,591 0.110
FMGS98 27/06/2013 Put 3.210 0.110 0.110 0.000   152 0.110
FMGZ79 27/06/2013 Put 3.300 0.140 0.140 0.000 570 5,873 0.140
FMGRY8 27/06/2013 Put 3.310 0.140 0.140 0.000   480 0.140
FMGXY9 27/06/2013 Put 3.400 0.175 0.175 0.000   12,360 0.175
FMGQX8 27/06/2013 Put 3.410 0.180 0.180 0.000   2,020 0.180
FMGY19 27/06/2013 Put 3.500 0.220 0.220 0.000 700 9,705 0.220
FMGWY8 27/06/2013 Put 3.510 0.225 0.225 0.000   750 0.225
FMGTE9 27/06/2013 Put 3.600 0.265 0.265 0.000   6,866 0.265
FMGWZ8 27/06/2013 Put 3.610 0.270 0.270 0.000   135 0.270
FMGWF9 27/06/2013 Put 3.700 0.325 0.325 0.000   4,920 0.325
FMGRQ8 27/06/2013 Put 3.710 0.330 0.330 0.000   250 0.330
FMGQ29 27/06/2013 Put 3.800 0.390 0.390 0.000   2,318 0.390
FMGYA7 27/06/2013 Put 3.810 0.395 0.395 0.000   3,014 0.395
FMGW59 27/06/2013 Put 3.900 0.470 0.470 0.000   1,668 0.470
FMGT38 27/06/2013 Put 3.910 0.470 0.470 0.000   435 0.470
FMGQ49 27/06/2013 Put 4.000 0.550 0.550 0.000   7,636 0.550
FMGT68 27/06/2013 Put 4.010 0.550 0.550 0.000   150 0.550
FMGW19 27/06/2013 Put 4.100 0.630 0.630 0.000   1,774 0.630
FMGT78 27/06/2013 Put 4.110 0.630 0.630 0.000 1,100 1,100 0.630
FMGPX9 27/06/2013 Put 4.200 0.720 0.720 0.000   854 0.720
FMGPV8 27/06/2013 Put 4.210 0.720 0.720 0.000   1,400 0.720
FMGVA9 27/06/2013 Put 4.300 0.805 0.805 0.000 150 2,435 0.805
FMGPW8 27/06/2013 Put 4.310 0.810 0.810 0.000   780 0.810
FMGPT9 27/06/2013 Put 4.400 0.910 0.910 0.000   1,704 0.910
FMGPZ8 27/06/2013 Put 4.410 0.905 0.905 0.000   296 0.905
FMGV89 27/06/2013 Put 4.500 1.005 1.005 0.000   3,593 1.005
FMGUC7 27/06/2013 Put 4.510 1.000 1.000 0.000   7,325 1.000
FMGPV9 27/06/2013 Put 4.600 1.100 1.100 0.000   534 1.100
FMGTA8 27/06/2013 Put 4.610 1.095 1.095 0.000   0 1.095
FMGVC9 27/06/2013 Put 4.700 1.200 1.200 0.000   2,020 1.200
FMGQ18 27/06/2013 Put 4.710 1.195 1.195 0.000   512 1.195
FMGPZ9 27/06/2013 Put 4.800 1.290 1.290 0.000   7,939 1.290
FMGU97 27/06/2013 Put 4.810 1.290 1.290 0.000   2,877 1.290
FMGVE9 27/06/2013 Put 4.900 1.390 1.390 0.000   145 1.390
FMGSK7 27/06/2013 Put 4.910 1.390 1.390 0.000   1,277 1.390
FMGCG9 27/06/2013 Put 5.000 1.490 1.490 0.000   6,053 1.490
FMGSL7 27/06/2013 Put 5.010 1.490 1.490 0.000   7,355 1.490
FMGCJ9 27/06/2013 Put 5.250 1.740 1.740 0.000   0 1.740
FMGSO7 27/06/2013 Put 5.260 1.735 1.735 0.000   1,050 1.735
FMGCK9 27/06/2013 Put 5.500 1.990 1.990 0.000   1,582 1.990
FMGDV7 27/06/2013 Put 5.510 1.985 1.985 0.000   3,198 1.985
FMGCN9 27/06/2013 Put 5.750 2.240 2.240 0.000   150 2.240
FMGKC7 27/06/2013 Put 5.760 2.230 2.230 0.000   2,090 2.230
FMGCO9 27/06/2013 Put 6.000 2.490 2.490 0.000   0 2.490
FMGSP7 27/06/2013 Put 6.010 2.480 2.480 0.000   835 2.480
FMGCR9 27/06/2013 Put 6.250 2.740 2.740 0.000   0 2.740
FMGCS9 27/06/2013 Put 6.500 2.990 2.990 0.000   0 2.990
FMGCV9 27/06/2013 Put 6.750 3.240 3.240 0.000   0 3.240
FMGCW9 27/06/2013 Put 7.000 3.490 3.490 0.000   0 3.490
FMGI98 27/06/2013 Put 7.250 3.745 3.745 0.000   0 3.745
FMGW48 25/07/2013 Put 2.600 0.045 0.045 0.000   300 0.045
FMGSP8 25/07/2013 Put 2.700 0.055 0.055 0.000   1,000 0.055
FMGSN8 25/07/2013 Put 2.800 0.070 0.070 0.000   0 0.070
FMGQM8 25/07/2013 Put 2.900 0.085 0.085 0.000   208 0.085
FMGPN8 25/07/2013 Put 3.000 0.105 0.105 0.000   1,189 0.105
FMGSB8 25/07/2013 Put 3.010 0.105 0.105 0.000   632 0.105
FMGME8 25/07/2013 Put 3.100 0.130 0.130 0.000   2,877 0.130
FMGSC8 25/07/2013 Put 3.110 0.130 0.130 0.000   113 0.130
FMGM48 25/07/2013 Put 3.200 0.160 0.160 0.000   173 0.160
FMGSF8 25/07/2013 Put 3.210 0.160 0.160 0.000   186 0.160
FMGLI8 25/07/2013 Put 3.300 0.190 0.190 0.000 50 3,582 0.190
FMGRZ8 25/07/2013 Put 3.310 0.195 0.195 0.000   1,304 0.195
FMGLK8 25/07/2013 Put 3.400 0.230 0.230 0.260 171 379 0.230
FMGR18 25/07/2013 Put 3.410 0.235 0.235 0.000   3,007 0.235
FMGL28 25/07/2013 Put 3.500 0.275 0.275 0.000   1,475 0.275
FMGKN8 25/07/2013 Put 3.600 0.325 0.325 0.330 13 1,377 0.325
FMGKF8 25/07/2013 Put 3.700 0.385 0.385 0.000   1,463 0.385
FMGRR8 25/07/2013 Put 3.710 0.385 0.385 0.000   580 0.385
FMGKB8 25/07/2013 Put 3.800 0.450 0.450 0.000   1,176 0.450
FMGF98 25/07/2013 Put 3.900 0.515 0.515 0.000   110 0.515
FMGEU8 25/07/2013 Put 4.000 0.590 0.590 0.000   217 0.590
FMGVR8 25/07/2013 Put 4.010 0.590 0.590 0.000   460 0.590
FMGFM8 25/07/2013 Put 4.100 0.670 0.670 0.000   108 0.670
FMGVS8 25/07/2013 Put 4.110 0.665 0.665 0.000   0 0.665
FMGEW8 25/07/2013 Put 4.200 0.755 0.755 0.000   975 0.755
FMGQ48 25/07/2013 Put 4.210 0.745 0.745 0.000   66 0.745
FMGFO8 25/07/2013 Put 4.300 0.840 0.840 0.000   500 0.840
FMGQ58 25/07/2013 Put 4.310 0.825 0.825 0.000   100 0.825
FMGEY8 25/07/2013 Put 4.400 0.930 0.930 0.000   0 0.930
FMGQ88 25/07/2013 Put 4.410 0.910 0.910 0.000   500 0.910
FMGFI8 25/07/2013 Put 4.500 1.020 1.020 0.000   240 1.020
FMGQ98 25/07/2013 Put 4.510 1.000 1.000 0.000   30 1.000
FMGF18 25/07/2013 Put 4.600 1.110 1.110 0.000   144 1.110
FMGQC8 25/07/2013 Put 4.610 1.090 1.090 0.000   180 1.090
FMGFG8 25/07/2013 Put 4.700 1.210 1.210 0.000   553 1.210
FMGQD8 25/07/2013 Put 4.710 1.190 1.190 0.000   0 1.190
FMGF58 25/07/2013 Put 4.800 1.305 1.305 0.000   80 1.305
FMGQG8 25/07/2013 Put 4.810 1.285 1.285 0.000   0 1.285
FMGFK8 25/07/2013 Put 4.900 1.390 1.390 0.000   105 1.390
FMGF78 25/07/2013 Put 5.000 1.490 1.490 0.000   150 1.490
FMGFS8 25/07/2013 Put 5.250 1.740 1.740 0.000   0 1.740
FMGFQ8 25/07/2013 Put 5.500 1.990 1.990 0.000   0 1.990
FMGGL8 25/07/2013 Put 5.510 1.970 1.970 0.000   659 1.970
FMGF38 25/07/2013 Put 5.750 2.240 2.240 0.000   0 2.240
FMGTG8 25/07/2013 Put 5.760 2.220 2.220 0.000   20 2.220
FMGFV8 25/07/2013 Put 6.000 2.490 2.490 0.000   0 2.490
FMGGK8 25/07/2013 Put 6.250 2.740 2.740 0.000   0 2.740
FMGGO8 25/07/2013 Put 6.500 2.990 2.990 0.000   0 2.990
FMGGQ8 25/07/2013 Put 6.750 3.240 3.240 0.000   0 3.240
FMGGY8 25/07/2013 Put 7.000 3.490 3.490 0.000   0 3.490
FMGIG8 25/07/2013 Put 7.250 3.740 3.740 0.000   0 3.740
FMGR38 29/08/2013 Put 2.500 0.050 0.050 0.000   0 0.050
FMGR48 29/08/2013 Put 2.510 0.050 0.050 0.000   0 0.050
FMGW68 29/08/2013 Put 2.600 0.065 0.065 0.000   0 0.065
FMGSR8 29/08/2013 Put 2.700 0.085 0.085 0.000   0 0.085
FMGR68 29/08/2013 Put 2.800 0.105 0.105 0.000   0 0.105
FMGR88 29/08/2013 Put 2.810 0.105 0.105 0.000   0 0.105
FMGQO8 29/08/2013 Put 2.900 0.135 0.135 0.135 20 20 0.135
FMGPP8 29/08/2013 Put 3.000 0.160 0.160 0.000   1,800 0.160
FMGRG8 29/08/2013 Put 3.010 0.165 0.165 0.000   80 0.165
FMGMG8 29/08/2013 Put 3.100 0.190 0.190 0.000   0 0.190
FMGM68 29/08/2013 Put 3.200 0.220 0.220 0.000   30 0.220
FMGS38 29/08/2013 Put 3.210 0.220 0.220 0.000   0 0.220
FMGLO8 29/08/2013 Put 3.300 0.255 0.255 0.235 30 420 0.255
FMGVM8 29/08/2013 Put 3.310 0.250 0.250 0.000   0 0.250
FMGLM8 29/08/2013 Put 3.400 0.300 0.300 0.000   50 0.300
FMGL48 29/08/2013 Put 3.500 0.345 0.345 0.000   190 0.345
FMGKP8 29/08/2013 Put 3.600 0.395 0.395 0.000   200 0.395
FMGKH8 29/08/2013 Put 3.700 0.450 0.450 0.000   0 0.450
FMGWC8 29/08/2013 Put 3.710 0.440 0.440 0.000   389 0.440
FMGKD8 29/08/2013 Put 3.800 0.510 0.510 0.000   83 0.510
FMGK98 29/08/2013 Put 3.900 0.575 0.575 0.000   40 0.575
FMGK78 29/08/2013 Put 4.000 0.640 0.640 0.000   2,450 0.640
FMGJT8 29/08/2013 Put 4.100 0.710 0.710 0.000   0 0.710
FMGJ98 29/08/2013 Put 4.200 0.785 0.785 0.000   0 0.785
FMGK28 29/08/2013 Put 4.300 0.865 0.865 0.000   0 0.865
FMGWS8 29/08/2013 Put 4.310 0.860 0.860 0.000   0 0.860
FMGJB8 29/08/2013 Put 4.400 0.945 0.945 0.000   0 0.945
FMGJR8 29/08/2013 Put 4.500 1.030 1.030 0.000   0 1.030
FMGJL8 29/08/2013 Put 4.600 1.120 1.120 0.000   0 1.120
FMGJN8 29/08/2013 Put 4.700 1.210 1.210 0.000   0 1.210
FMGWP8 29/08/2013 Put 4.710 1.210 1.210 0.000   3,000 1.210
FMGJD8 29/08/2013 Put 4.800 1.300 1.300 0.000   0 1.300
FMGWO8 29/08/2013 Put 4.810 1.300 1.300 0.000   0 1.300
FMGJV8 29/08/2013 Put 4.900 1.395 1.395 0.000   0 1.395
FMGJF8 29/08/2013 Put 5.000 1.490 1.490 0.000   0 1.490
FMGJX8 29/08/2013 Put 5.250 1.740 1.740 0.000   0 1.740
FMGJP8 29/08/2013 Put 5.500 1.990 1.990 0.000   0 1.990
FMGTI8 29/08/2013 Put 5.510 1.965 1.965 0.000   0 1.965
FMGJJ8 29/08/2013 Put 5.750 2.240 2.240 0.000   0 2.240
FMGTJ8 29/08/2013 Put 5.760 2.205 2.205 2.180 20 20 2.205
FMGJH8 29/08/2013 Put 6.000 2.490 2.490 0.000   0 2.490
FMGTM8 29/08/2013 Put 6.010 2.455 2.455 0.000   0 2.455
FMGJZ8 29/08/2013 Put 6.250 2.740 2.740 0.000   0 2.740
FMGPK7 26/09/2013 Put 2.200 0.030 0.030 0.000   1,311 0.030
FMGLM7 26/09/2013 Put 2.400 0.055 0.055 0.000   5 0.055
FMGVD8 26/09/2013 Put 2.410 0.030 0.030 0.000   0 0.030
FMGJY7 26/09/2013 Put 2.600 0.090 0.090 0.000   0 0.090
FMGVE8 26/09/2013 Put 2.610 0.055 0.055 0.000   0 0.055
FMGST8 26/09/2013 Put 2.700 0.115 0.115 0.000   0 0.115
FMGFK7 26/09/2013 Put 2.800 0.140 0.140 0.000   170 0.140
FMGVH8 26/09/2013 Put 2.810 0.100 0.100 0.000   0 0.100
FMGRJ7 26/09/2013 Put 2.900 0.165 0.165 0.000   0 0.165
FMGFI7 26/09/2013 Put 3.000 0.190 0.190 0.000   504 0.190
FMGRR7 26/09/2013 Put 3.100 0.220 0.220 0.000   150 0.220
FMGY59 26/09/2013 Put 3.200 0.255 0.255 0.000   570 0.255
FMGRH7 26/09/2013 Put 3.300 0.295 0.295 0.000   60 0.295
FMGY39 26/09/2013 Put 3.400 0.335 0.335 0.000   530 0.335
FMGRT7 26/09/2013 Put 3.500 0.380 0.380 0.000   2,400 0.380
FMGTG9 26/09/2013 Put 3.600 0.435 0.435 0.000   82 0.435
FMGRL7 26/09/2013 Put 3.700 0.490 0.490 0.000   1,792 0.490
FMGWE8 26/09/2013 Put 3.710 0.485 0.485 0.000   0 0.485
FMGQG9 26/09/2013 Put 3.800 0.550 0.550 0.000   595 0.550
FMGRN7 26/09/2013 Put 3.900 0.610 0.610 0.000   973 0.610
FMGQA9 26/09/2013 Put 4.000 0.680 0.680 0.000   893 0.680
FMGYB7 26/09/2013 Put 4.010 0.685 0.685 0.000   449 0.685
FMGRP7 26/09/2013 Put 4.100 0.750 0.750 0.000   414 0.750
FMGYE7 26/09/2013 Put 4.110 0.755 0.755 0.000   550 0.755
FMGQ89 26/09/2013 Put 4.200 0.825 0.825 0.000   1,170 0.825
FMGYF7 26/09/2013 Put 4.210 0.830 0.830 0.000   100 0.830
FMGSY7 26/09/2013 Put 4.300 0.900 0.900 0.000   150 0.900
FMGQ69 26/09/2013 Put 4.400 0.980 0.980 0.000   575 0.980
FMGTP7 26/09/2013 Put 4.500 1.065 1.065 0.000   1,725 1.065
FMGUD7 26/09/2013 Put 4.510 1.070 1.070 0.000   6,191 1.070
FMGQC9 26/09/2013 Put 4.600 1.145 1.145 0.000   801 1.145
FMGTR7 26/09/2013 Put 4.700 1.235 1.235 0.000   1,254 1.235
FMGQE9 26/09/2013 Put 4.800 1.325 1.325 0.000   1,070 1.325
FMGTG7 26/09/2013 Put 4.810 1.330 1.330 0.000   1,206 1.330
FMGU27 26/09/2013 Put 4.900 1.415 1.415 0.000   641 1.415
FMGTF7 26/09/2013 Put 4.910 1.410 1.410 0.000   346 1.410
FMGCZ9 26/09/2013 Put 5.000 1.500 1.500 0.000   565 1.500
FMGSR7 26/09/2013 Put 5.010 1.510 1.510 0.000   1,965 1.510
FMGD19 26/09/2013 Put 5.250 1.745 1.745 0.000   318 1.745
FMGUG7 26/09/2013 Put 5.260 1.740 1.740 0.000   386 1.740
FMGD49 26/09/2013 Put 5.500 1.990 1.990 0.000   728 1.990
FMGSU7 26/09/2013 Put 5.510 1.980 1.980 0.000   3,341 1.980
FMGD59 26/09/2013 Put 5.750 2.240 2.240 0.000   693 2.240
FMGSV7 26/09/2013 Put 5.760 2.220 2.220 0.000   2,153 2.220
FMGD89 26/09/2013 Put 6.000 2.490 2.490 0.000   0 2.490
FMGZA7 26/09/2013 Put 6.010 2.460 2.460 0.000   625 2.460
FMGD99 26/09/2013 Put 6.250 2.740 2.740 0.000   200 2.740
FMGVW7 26/09/2013 Put 6.260 2.705 2.705 0.000   1,233 2.705
FMGDM9 26/09/2013 Put 6.500 2.990 2.990 0.000   0 2.990
FMGVX7 26/09/2013 Put 6.510 2.945 2.945 0.000   1,480 2.945
FMGDN9 26/09/2013 Put 6.750 3.240 3.240 0.000   0 3.240
FMGDQ9 26/09/2013 Put 7.000 3.490 3.490 0.000   0 3.490
FMGII8 26/09/2013 Put 7.250 3.740 3.740 0.000   0 3.740
FMGWA8 24/10/2013 Put 2.600 0.115 0.115 0.000   0 0.115
FMGW88 24/10/2013 Put 2.700 0.150 0.150 0.000   0 0.150
FMGVP8 24/10/2013 Put 2.800 0.165 0.165 0.000   0 0.165
FMGVL8 24/10/2013 Put 2.900 0.190 0.190 0.000   0 0.190
FMGVJ8 24/10/2013 Put 3.000 0.220 0.220 0.000   0 0.220
FMGTW8 24/10/2013 Put 3.100 0.255 0.255 0.000   0 0.255
FMGTO8 24/10/2013 Put 3.200 0.290 0.290 0.000   100 0.290
FMGTY8 24/10/2013 Put 3.300 0.330 0.330 0.000   0 0.330
FMGUZ8 24/10/2013 Put 3.400 0.375 0.375 0.000   0 0.375
FMGTS8 24/10/2013 Put 3.500 0.420 0.420 0.000   0 0.420
FMGV68 24/10/2013 Put 3.600 0.475 0.475 0.000   0 0.475
FMGTU8 24/10/2013 Put 3.700 0.525 0.525 0.000   0 0.525
FMGVA8 24/10/2013 Put 3.800 0.585 0.585 0.000   0 0.585
FMGTQ8 24/10/2013 Put 3.900 0.645 0.645 0.000   0 0.645
FMGV88 24/10/2013 Put 4.000 0.710 0.710 0.000   0 0.710
FMGU18 24/10/2013 Put 4.100 0.790 0.790 0.000   0 0.790
FMGUV8 24/10/2013 Put 4.200 0.850 0.850 0.000   0 0.850
FMGWL8 24/10/2013 Put 4.210 0.860 0.860 0.000   400 0.860
FMGU58 24/10/2013 Put 4.300 0.925 0.925 0.000   0 0.925
FMGWK8 24/10/2013 Put 4.310 0.930 0.930 0.000   0 0.930
FMGUX8 24/10/2013 Put 4.400 1.005 1.005 0.000   0 1.005
FMGU38 24/10/2013 Put 4.500 1.080 1.080 0.000   0 1.080
FMGWU8 24/10/2013 Put 4.510 1.090 1.090 0.000   0 1.090
FMGWW8 24/10/2013 Put 4.600 1.175 1.175 0.000   0 1.175
FMGVX8 19/12/2013 Put 2.000 0.050 0.050 0.000   973 0.050
FMGPM7 19/12/2013 Put 2.200 0.080 0.080 0.000   0 0.080
FMGLO7 19/12/2013 Put 2.400 0.120 0.120 0.000   0 0.120
FMGW18 19/12/2013 Put 2.500 0.145 0.145 0.000   33,985 0.145
FMGK17 19/12/2013 Put 2.600 0.170 0.170 0.000   70 0.170
FMGSV8 19/12/2013 Put 2.700 0.190 0.190 0.000   60 0.190
FMGFM7 19/12/2013 Put 2.800 0.220 0.220 0.000   1,225 0.220
FMGQQ8 19/12/2013 Put 2.900 0.250 0.250 0.000   230 0.250
FMGW28 19/12/2013 Put 3.000 0.280 0.280 0.000   3,469 0.280
FMGMI8 19/12/2013 Put 3.100 0.320 0.320 0.000   0 0.320
FMGY99 19/12/2013 Put 3.200 0.360 0.360 0.000   0 0.360
FMGLQ8 19/12/2013 Put 3.300 0.400 0.400 0.000   1,124 0.400
FMGY79 19/12/2013 Put 3.400 0.445 0.445 0.000   384 0.445
FMGU78 19/12/2013 Put 3.500 0.490 0.490 0.000   4,081 0.490
FMGTI9 19/12/2013 Put 3.600 0.545 0.545 0.000   345 0.545
FMGCJ8 19/12/2013 Put 3.700 0.600 0.600 0.000   135 0.600
FMGUA8 19/12/2013 Put 3.750 0.625 0.625 0.000   200 0.625
FMGQM9 19/12/2013 Put 3.800 0.650 0.650 0.000   520 0.650
FMGZU7 19/12/2013 Put 3.900 0.715 0.715 0.000   202 0.715
FMGUB8 19/12/2013 Put 4.000 0.775 0.775 0.000   1,611 0.775
FMGB68 19/12/2013 Put 4.100 0.845 0.845 0.000   313 0.845
FMGQK9 19/12/2013 Put 4.200 0.915 0.915 0.000   100 0.915
FMGUE8 19/12/2013 Put 4.250 0.950 0.950 0.000   30 0.950
FMGB88 19/12/2013 Put 4.300 0.985 0.985 0.000   1,749 0.985
FMGQI9 19/12/2013 Put 4.400 1.060 1.060 0.000   612 1.060
FMGUF8 19/12/2013 Put 4.500 1.135 1.135 0.000   800 1.135
FMGKQ8 19/12/2013 Put 4.510 1.120 1.120 0.000   0 1.120
FMGQO9 19/12/2013 Put 4.600 1.215 1.215 0.000   135 1.215
FMGBH8 19/12/2013 Put 4.700 1.295 1.295 0.000   502 1.295
FMGQI8 19/12/2013 Put 4.710 1.285 1.285 0.000   0 1.285
FMGUI8 19/12/2013 Put 4.750 1.335 1.335 0.000   743 1.335
FMGKT8 19/12/2013 Put 4.760 1.325 1.325 0.000   100 1.325
FMGQQ9 19/12/2013 Put 4.800 1.375 1.375 0.000   120 1.375
FMGBF8 19/12/2013 Put 4.900 1.460 1.460 0.000   80 1.460
FMGUJ8 19/12/2013 Put 5.000 1.550 1.550 0.000   649 1.550
FMGKU8 19/12/2013 Put 5.010 1.535 1.535 0.000   165 1.535
FMGUM8 19/12/2013 Put 5.250 1.770 1.770 0.000   867 1.770
FMGKX8 19/12/2013 Put 5.260 1.755 1.755 0.000   0 1.755
FMGUN8 19/12/2013 Put 5.500 1.995 1.995 0.000   55 1.995
FMGKY8 19/12/2013 Put 5.510 1.980 1.980 0.000   0 1.980
FMGUQ8 19/12/2013 Put 5.750 2.240 2.240 0.000   200 2.240
FMGLA8 19/12/2013 Put 5.760 2.210 2.210 0.000   200 2.210
FMGUR8 19/12/2013 Put 6.000 2.490 2.490 0.000   617 2.490
FMGLB8 19/12/2013 Put 6.010 2.450 2.450 0.000   350 2.450
FMGUU8 19/12/2013 Put 6.250 2.740 2.740 0.000   260 2.740
FMGLE8 19/12/2013 Put 6.260 2.685 2.685 0.000   80 2.685
FMGY28 19/12/2013 Put 6.500 2.990 2.990 0.000   1,201 2.990
FMGLF8 19/12/2013 Put 6.510 2.920 2.920 0.000   2,650 2.920
FMGYI8 19/12/2013 Put 6.750 3.240 3.240 0.000   0 3.240
FMGYJ8 19/12/2013 Put 7.000 3.490 3.490 0.000   0 3.490
FMGIK8 19/12/2013 Put 7.250 3.745 3.745 0.000   0 3.745
FMGPO7 27/03/2014 Put 2.200 0.090 0.090 0.000   0 0.090
FMGLQ7 27/03/2014 Put 2.400 0.135 0.135 0.000   0 0.135
FMGRH8 27/03/2014 Put 2.500 0.160 0.160 0.000   0 0.160
FMGRJ8 27/03/2014 Put 2.510 0.185 0.185 0.000   0 0.185
FMGK37 27/03/2014 Put 2.600 0.190 0.190 0.000   0 0.190
FMGSX8 27/03/2014 Put 2.700 0.225 0.225 0.000   0 0.225
FMGFQ7 27/03/2014 Put 2.800 0.260 0.260 0.000   0 0.260
FMGRM8 27/03/2014 Put 2.810 0.270 0.270 0.000   0 0.270
FMGQS8 27/03/2014 Put 2.900 0.295 0.295 0.000   0 0.295
FMGFO7 27/03/2014 Put 3.000 0.340 0.340 0.000   560 0.340
FMGRN8 27/03/2014 Put 3.010 0.345 0.345 0.000   0 0.345
FMGP58 27/03/2014 Put 3.100 0.385 0.385 0.000   0 0.385
FMGYB9 27/03/2014 Put 3.200 0.430 0.430 0.000   30 0.430
FMGMO8 27/03/2014 Put 3.300 0.480 0.480 0.000   0 0.480
FMGYD9 27/03/2014 Put 3.400 0.535 0.535 0.000   0 0.535
FMGN18 27/03/2014 Put 3.500 0.590 0.590 0.000 50 383 0.590
FMGTK9 27/03/2014 Put 3.600 0.645 0.645 0.000   45 0.645
FMGN38 27/03/2014 Put 3.700 0.695 0.695 0.000   0 0.695
FMGR39 27/03/2014 Put 3.800 0.750 0.750 0.000   101 0.750
FMGMQ8 27/03/2014 Put 3.900 0.810 0.810 0.000   0 0.810
FMGQU9 27/03/2014 Put 4.000 0.875 0.875 0.000   46 0.875
FMGMS8 27/03/2014 Put 4.100 0.935 0.935 0.000   0 0.935
FMGR59 27/03/2014 Put 4.200 1.000 1.000 0.000   168 1.000
FMGMU8 27/03/2014 Put 4.300 1.070 1.070 0.000   0 1.070
FMGR79 27/03/2014 Put 4.400 1.135 1.135 0.000   430 1.135
FMGMW8 27/03/2014 Put 4.500 1.210 1.210 0.000   20 1.210
FMGQY9 27/03/2014 Put 4.600 1.280 1.280 0.000   270 1.280
FMGMY8 27/03/2014 Put 4.700 1.355 1.355 0.000   0 1.355
FMGR19 27/03/2014 Put 4.800 1.435 1.435 0.000   1 1.435
FMGQW9 27/03/2014 Put 5.000 1.600 1.600 0.000   50 1.600
FMGNY8 27/03/2014 Put 5.250 1.800 1.800 0.000   0 1.800
FMGR99 27/03/2014 Put 5.500 2.020 2.020 0.000   0 2.020
FMGNZ8 27/03/2014 Put 5.750 2.260 2.260 0.000   0 2.260
FMGQS9 27/03/2014 Put 6.000 2.495 2.495 0.000   0 2.495
FMGP38 27/03/2014 Put 6.250 2.740 2.740 0.000   0 2.740
FMGUH9 27/03/2014 Put 6.500 2.995 2.995 0.000   0 2.995
FMGUV9 27/03/2014 Put 7.000 3.495 3.495 0.000   0 3.495
FMGIM8 27/03/2014 Put 7.500 3.995 3.995 0.000   0 3.995
FMGPQ7 26/06/2014 Put 2.200 0.155 0.155 0.000   200 0.155
FMGLS7 26/06/2014 Put 2.400 0.205 0.205 0.000   8,055 0.205
FMGK57 26/06/2014 Put 2.600 0.265 0.265 0.000   100 0.265
FMGFU7 26/06/2014 Put 2.800 0.330 0.330 0.000   800 0.330
FMGFS7 26/06/2014 Put 3.000 0.405 0.405 0.000   0 0.405
FMGYH9 26/06/2014 Put 3.200 0.490 0.490 0.000   350 0.490
FMGYF9 26/06/2014 Put 3.400 0.575 0.575 0.000   0 0.575
FMGTM9 26/06/2014 Put 3.600 0.680 0.680 0.000   0 0.680
FMGRO9 26/06/2014 Put 3.800 0.790 0.790 0.000   92 0.790
FMGRS9 26/06/2014 Put 4.000 0.915 0.915 0.000   0 0.915
FMGRU9 26/06/2014 Put 4.200 1.055 1.055 0.000   0 1.055
FMGRQ9 26/06/2014 Put 4.400 1.185 1.185 0.000   0 1.185
FMGRI9 26/06/2014 Put 4.600 1.340 1.340 0.000   0 1.340
FMGRM9 26/06/2014 Put 4.800 1.475 1.475 0.000   0 1.475
FMGRK9 26/06/2014 Put 5.000 1.650 1.650 0.000   0 1.650
FMGRG9 26/06/2014 Put 5.500 2.070 2.070 0.000   0 2.070
FMGRW9 26/06/2014 Put 6.000 2.520 2.520 0.000   0 2.520
FMGUJ9 26/06/2014 Put 6.500 2.990 2.990 0.000   0 2.990
FMGUX9 26/06/2014 Put 7.000 3.490 3.490 0.000   0 3.490
FMGIO8 26/06/2014 Put 7.500 3.995 3.995 0.000   0 3.995
FMGSE7 25/09/2014 Put 2.600 0.305 0.305 0.000   3,400 0.305
FMGRZ7 25/09/2014 Put 2.800 0.375 0.375 0.000   0 0.375
FMGSC7 25/09/2014 Put 3.000 0.455 0.455 0.000   0 0.455
FMGS67 25/09/2014 Put 3.200 0.540 0.540 0.000   0 0.540
FMGS47 25/09/2014 Put 3.400 0.630 0.630 0.000   0 0.630
FMGS27 25/09/2014 Put 3.600 0.735 0.735 0.000   0 0.735
FMGRV7 25/09/2014 Put 3.800 0.855 0.855 0.000   0 0.855
FMGRX7 25/09/2014 Put 4.000 0.985 0.985 0.000   0 0.985
FMGS87 25/09/2014 Put 4.200 1.090 1.090 0.000   0 1.090
FMGSA7 25/09/2014 Put 4.400 1.230 1.230 0.000   176 1.230
FMGTD7 25/09/2014 Put 4.600 1.390 1.390 0.000   0 1.390
FMGTT7 25/09/2014 Put 4.800 1.515 1.515 0.000   60 1.515
FMGU47 25/09/2014 Put 5.000 1.670 1.670 0.000   0 1.670
FMGYK7 25/09/2014 Put 5.500 2.085 2.085 0.000   0 2.085
FMGZK7 25/09/2014 Put 6.000 2.545 2.545 0.000   0 2.545
FMGD48 25/09/2014 Put 6.500 2.995 2.995 0.000   0 2.995
FMGD68 25/09/2014 Put 7.000 3.495 3.495 0.000   0 3.495
FMGIQ8 25/09/2014 Put 7.500 3.990 3.990 0.000   0 3.990
FMGPS7 18/12/2014 Put 2.200 0.120 0.120 0.000   222 0.120
FMGLU7 18/12/2014 Put 2.400 0.170 0.170 0.000   0 0.170
FMGK77 18/12/2014 Put 2.600 0.235 0.235 0.000   0 0.235
FMGFY7 18/12/2014 Put 2.800 0.305 0.305 0.000   0 0.305
FMGFW7 18/12/2014 Put 3.000 0.390 0.390 0.000   0 0.390
FMGYL9 18/12/2014 Put 3.200 0.485 0.485 0.000   100 0.485
FMGYJ9 18/12/2014 Put 3.400 0.590 0.590 0.000   0 0.590
FMGTO9 18/12/2014 Put 3.600 0.705 0.705 0.000   0 0.705
FMGS79 18/12/2014 Put 3.800 0.825 0.825 0.000   0 0.825
FMGS99 18/12/2014 Put 4.000 0.955 0.955 0.000   120 0.955
FMGSB9 18/12/2014 Put 4.200 1.090 1.090 0.000   0 1.090
FMGS59 18/12/2014 Put 4.400 1.235 1.235 0.000   204 1.235
FMGS39 18/12/2014 Put 4.600 1.380 1.380 0.000   96 1.380
FMGS19 18/12/2014 Put 4.800 1.540 1.540 0.000   96 1.540
FMGDS9 18/12/2014 Put 5.000 1.695 1.695 0.000   701 1.695
FMGSD9 18/12/2014 Put 5.500 2.100 2.100 0.000   0 2.100
FMGRY9 18/12/2014 Put 6.000 2.540 2.540 0.000   0 2.540
FMGUL9 18/12/2014 Put 6.500 3.000 3.000 0.000   155 3.000
FMGUZ9 18/12/2014 Put 7.000 3.490 3.490 0.000   562 3.490
FMGV38 18/12/2014 Put 7.250 3.740 3.740 0.000   0 3.740
FMGYL8 18/12/2014 Put 7.500 3.990 3.990 0.000   0 3.990
FMGYO8 18/12/2014 Put 7.750 4.240 4.240 0.000   0 4.240
FMGV48 18/12/2014 Put 8.000 4.490 4.490 0.000   510 4.490
FMGSZ8 26/03/2015 Put 2.600 0.380 0.380 0.000   0 0.380
FMGPR8 26/03/2015 Put 2.800 0.465 0.465 0.000   0 0.465
FMGP78 26/03/2015 Put 3.000 0.550 0.550 0.000   0 0.550
FMGNL8 26/03/2015 Put 3.200 0.645 0.645 0.000   0 0.645
FMGN98 26/03/2015 Put 3.400 0.745 0.745 0.000   0 0.745
FMGNN8 26/03/2015 Put 3.600 0.850 0.850 0.000   0 0.850
FMGN58 26/03/2015 Put 3.800 0.960 0.960 0.000   0 0.960
FMGN78 26/03/2015 Put 4.000 1.080 1.080 0.000   0 1.080
FMGNV8 26/03/2015 Put 4.200 1.185 1.185 0.000   0 1.185
FMGNP8 26/03/2015 Put 4.400 1.345 1.345 0.000   0 1.345
FMGNT8 26/03/2015 Put 4.600 1.480 1.480 0.000   0 1.480
FMGNR8 26/03/2015 Put 4.800 1.625 1.625 0.000   0 1.625
FMGPU7 25/06/2015 Put 2.200 0.180 0.180 0.000   0 0.180
FMGLX7 25/06/2015 Put 2.400 0.240 0.240 0.000   0 0.240
FMGK97 25/06/2015 Put 2.600 0.315 0.315 0.000   0 0.315
FMGG37 25/06/2015 Put 2.800 0.395 0.395 0.000   0 0.395
FMGG17 25/06/2015 Put 3.000 0.485 0.485 0.000   0 0.485
FMGYP9 25/06/2015 Put 3.200 0.585 0.585 0.000   0 0.585
FMGYN9 25/06/2015 Put 3.400 0.695 0.695 0.000   32 0.695
FMGWH9 25/06/2015 Put 3.600 0.745 0.745 0.000   48 0.745
FMGW79 25/06/2015 Put 3.800 0.875 0.875 0.000   0 0.875
FMGVS9 25/06/2015 Put 4.000 1.015 1.015 0.000   32 1.015
FMGVG9 25/06/2015 Put 4.200 1.155 1.155 0.000   0 1.155
FMGVK9 25/06/2015 Put 4.400 1.310 1.310 0.000   195 1.310
FMGVM9 25/06/2015 Put 4.600 1.460 1.460 0.000   0 1.460
FMGVO9 25/06/2015 Put 4.800 1.620 1.620 0.000   0 1.620
FMGVI9 25/06/2015 Put 5.000 1.785 1.785 0.000   0 1.785
FMGVW9 25/06/2015 Put 5.500 2.195 2.195 0.000   0 2.195
FMGVQ9 25/06/2015 Put 6.000 2.615 2.615 0.000   0 2.615
FMGVU9 25/06/2015 Put 6.500 3.035 3.035 0.000   0 3.035
FMGVY9 25/06/2015 Put 7.000 3.510 3.510 0.000   0 3.510
FMGIS8 25/06/2015 Put 7.500 3.990 3.990 0.000   0 3.990
FMGWG8 17/12/2015 Put 1.800 0.215 0.215 0.000   0 0.215
FMGWH8 17/12/2015 Put 2.000 0.275 0.275 0.000   0 0.275
FMGT28 17/12/2015 Put 2.600 0.520 0.520 0.000   0 0.520
FMGPT8 17/12/2015 Put 2.800 0.600 0.600 0.000   0 0.600
FMGM88 17/12/2015 Put 3.000 0.695 0.695 0.000   0 0.695
FMGLS8 17/12/2015 Put 3.200 0.790 0.790 0.000   0 0.790
FMGL68 17/12/2015 Put 3.400 0.890 0.890 0.000   0 0.890
FMGCL8 17/12/2015 Put 3.600 0.995 0.995 0.000   0 0.995
FMGC98 17/12/2015 Put 3.800 1.100 1.100 0.000   0 1.100
FMGC78 17/12/2015 Put 4.000 1.215 1.215 0.000   0 1.215
FMGC38 17/12/2015 Put 4.200 1.335 1.335 0.000   0 1.335
FMGC18 17/12/2015 Put 4.400 1.455 1.455 0.000   0 1.455
FMGC58 17/12/2015 Put 4.600 1.585 1.585 0.000   1,562 1.585
FMGBY8 17/12/2015 Put 4.800 1.710 1.710 0.000   0 1.710
FMGBW8 17/12/2015 Put 5.000 1.845 1.845 0.000   0 1.845
FMGCG8 17/12/2015 Put 5.500 2.230 2.230 0.000   0 2.230
FMGBJ8 17/12/2015 Put 6.000 2.635 2.635 0.000   0 2.635
FMGDK8 17/12/2015 Put 6.500 3.070 3.070 0.000   0 3.070
FMGD88 17/12/2015 Put 7.000 3.525 3.525 0.000   0 3.525
FMGIU8 17/12/2015 Put 7.500 4.000 4.000 0.000   0 4.000

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.