Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
FMG 3.500 Up 0.060 3.470 3.500 3.460 3.500 3.430 18,574,392 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGRG8 27/11/2014 Call 0.010 3.495 3.495 0.000   50 3.495
FMGXN8 27/11/2014 Call 2.600 0.920 0.920 0.000   0 0.920
FMGXO8 27/11/2014 Put 2.600 0.020 0.020 0.000   0 0.020
FMGWL8 27/11/2014 Call 2.700 0.825 0.825 0.000   0 0.825
FMGWM8 27/11/2014 Put 2.700 0.025 0.025 0.000   1,200 0.025
FMGW78 27/11/2014 Call 2.800 0.730 0.730 0.000   0 0.730
FMGW88 27/11/2014 Put 2.800 0.030 0.030 0.000   700 0.030
FMGUI8 27/11/2014 Call 2.900 0.640 0.640 0.000   0 0.640
FMGUJ8 27/11/2014 Put 2.900 0.040 0.040 0.000   2,190 0.040
FMGUK8 27/11/2014 Call 3.000 0.550 0.550 0.000   0 0.550
FMGUL8 27/11/2014 Put 3.000 0.050 0.050 0.060 130 5,213 0.050
FMGXF8 27/11/2014 Call 3.010 0.545 0.545 0.000   0 0.545
FMGXG8 27/11/2014 Put 3.010 0.050 0.050 0.000   950 0.050
FMGTF8 27/11/2014 Call 3.100 0.465 0.465 0.000   201 0.465
FMGTG8 27/11/2014 Put 3.100 0.065 0.065 0.060 100 7,739 0.065
FMGI68 27/11/2014 Call 3.200 0.385 0.385 0.000   0 0.385
FMGI78 27/11/2014 Put 3.200 0.085 0.085 0.110 650 10,322 0.085
FMGYV8 27/11/2014 Call 3.210 0.375 0.375 0.000   0 0.375
FMGYW8 27/11/2014 Put 3.210 0.085 0.085 0.000   1,120 0.085
FMGI48 27/11/2014 Call 3.300 0.310 0.310 0.000   20 0.310
FMGI58 27/11/2014 Put 3.300 0.110 0.110 0.140 100 7,122 0.110
FMGYZ8 27/11/2014 Call 3.310 0.300 0.300 0.000   0 0.300
FMGYX8 27/11/2014 Put 3.310 0.110 0.110 0.000   150 0.110
FMGFQ8 27/11/2014 Call 3.400 0.240 0.240 0.200 300 560 0.240
FMGFR8 27/11/2014 Put 3.400 0.140 0.140 0.170 860 6,861 0.140
FMGZ18 27/11/2014 Call 3.410 0.235 0.235 0.000   0 0.235
FMGZ28 27/11/2014 Put 3.410 0.145 0.145 0.000   250 0.145
FMGFS8 27/11/2014 Call 3.500 0.180 0.180 0.170 739 1,444 0.180
FMGFT8 27/11/2014 Put 3.500 0.180 0.180 0.190 57 5,412 0.180
FMGXI8 27/11/2014 Call 3.510 0.175 0.175 0.170 100 413 0.175
FMGXH8 27/11/2014 Put 3.510 0.185 0.185 0.200 70 1,180 0.185
FMGF58 27/11/2014 Call 3.600 0.130 0.130 0.135 1,437 8,347 0.130
FMGF68 27/11/2014 Put 3.600 0.230 0.230 0.000   3,825 0.230
FMGYC8 27/11/2014 Call 3.610 0.125 0.125 0.100 185 385 0.125
FMGYB8 27/11/2014 Put 3.610 0.235 0.235 0.000   1,200 0.235
FMGE98 27/11/2014 Call 3.700 0.095 0.095 0.095 2,974 8,131 0.095
FMGEF8 27/11/2014 Put 3.700 0.290 0.290 0.000   3,830 0.290
FMGYD8 27/11/2014 Call 3.710 0.090 0.090 0.080 196 351 0.090
FMGYE8 27/11/2014 Put 3.710 0.295 0.295 0.000   0 0.295
FMGDV8 27/11/2014 Call 3.800 0.065 0.065 0.055 640 9,569 0.065
FMGDW8 27/11/2014 Put 3.800 0.360 0.360 0.000   6,231 0.360
FMGYG8 27/11/2014 Call 3.810 0.060 0.060 0.000   400 0.060
FMGYF8 27/11/2014 Put 3.810 0.365 0.365 0.000   2,420 0.365
FMGCW8 27/11/2014 Call 3.900 0.045 0.045 0.045 3,150 6,376 0.045
FMGCX8 27/11/2014 Put 3.900 0.440 0.440 0.000   2,130 0.440
FMGYH8 27/11/2014 Call 3.910 0.040 0.040 0.035 150 150 0.040
FMGYI8 27/11/2014 Put 3.910 0.445 0.445 0.000   950 0.445
FMGDT8 27/11/2014 Call 4.000 0.030 0.030 0.030 875 4,346 0.030
FMGDU8 27/11/2014 Put 4.000 0.525 0.525 0.000   1,794 0.525
FMGXJ8 27/11/2014 Call 4.010 0.030 0.030 0.000   750 0.030
FMGXK8 27/11/2014 Put 4.010 0.530 0.530 0.000   2,667 0.530
FMGCU8 27/11/2014 Call 4.100 0.020 0.020 0.000   1,774 0.020
FMGCV8 27/11/2014 Put 4.100 0.615 0.615 0.000   3,451 0.615
FMGYK8 27/11/2014 Call 4.110 0.020 0.020 0.000   0 0.020
FMGYJ8 27/11/2014 Put 4.110 0.620 0.620 0.000   1,940 0.620
FMGE28 27/11/2014 Call 4.200 0.015 0.015 0.000   1,450 0.015
FMGE38 27/11/2014 Put 4.200 0.705 0.705 0.000   1,468 0.705
FMGXY8 27/11/2014 Call 4.210 0.015 0.015 0.000   100 0.015
FMGXZ8 27/11/2014 Put 4.210 0.715 0.715 0.000   1,150 0.715
FMGCY8 27/11/2014 Call 4.300 0.010 0.010 0.000   2,664 0.010
FMGCZ8 27/11/2014 Put 4.300 0.805 0.805 0.000   1,556 0.805
FMGZ38 27/11/2014 Call 4.310 0.009 0.009 0.000   0 0.009
FMGZ48 27/11/2014 Put 4.310 0.810 0.810 0.000   960 0.810
FMGDZ8 27/11/2014 Call 4.400 0.007 0.007 0.000   949 0.007
FMGE18 27/11/2014 Put 4.400 0.900 0.900 0.000   610 0.900
FMGKT8 27/11/2014 Call 4.410 0.007 0.007 0.000   400 0.007
FMGKU8 27/11/2014 Put 4.410 0.910 0.910 0.000   2,593 0.910
FMGD18 27/11/2014 Call 4.500 0.005 0.005 0.000   1,609 0.005
FMGD28 27/11/2014 Put 4.500 1.000 1.000 0.000   178 1.000
FMGVB8 27/11/2014 Call 4.510 0.005 0.005 0.000   0 0.005
FMGVC8 27/11/2014 Put 4.510 1.005 1.005 0.000   1,730 1.005
FMGDX8 27/11/2014 Call 4.600 0.003 0.003 0.000   2,620 0.003
FMGDY8 27/11/2014 Put 4.600 1.100 1.100 0.000   2,330 1.100
FMGE48 27/11/2014 Call 4.700 0.002 0.002 0.000   670 0.002
FMGE58 27/11/2014 Put 4.700 1.200 1.200 0.000   154 1.200
FMGSE8 27/11/2014 Call 4.710 0.002 0.002 0.000   0 0.002
FMGSF8 27/11/2014 Put 4.710 1.205 1.205 0.000   383 1.205
FMGDR8 27/11/2014 Call 4.800 0.002 0.002 0.000   443 0.002
FMGDS8 27/11/2014 Put 4.800 1.300 1.300 0.000   60 1.300
FMGSH8 27/11/2014 Call 4.810 0.002 0.002 0.000   120 0.002
FMGSG8 27/11/2014 Put 4.810 1.305 1.305 0.000   3,949 1.305
FMGDL8 27/11/2014 Call 4.900 0.001 0.001 0.000   360 0.001
FMGDM8 27/11/2014 Put 4.900 1.400 1.400 0.000   35 1.400
FMGDP8 27/11/2014 Call 5.000 0.001 0.001 0.000   571 0.001
FMGDQ8 27/11/2014 Put 5.000 1.500 1.500 0.000   0 1.500
FMGDN8 27/11/2014 Call 5.250 0.000 0.000 0.000   829 0.000
FMGDO8 27/11/2014 Put 5.250 1.750 1.750 0.000   0 1.750
FMGE68 27/11/2014 Call 5.500 0.000 0.000 0.000   447 0.000
FMGE78 27/11/2014 Put 5.500 2.000 2.000 0.000   100 2.000
FMGES8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
FMGET8 27/11/2014 Put 5.750 2.250 2.250 0.000   0 2.250
FMGEQ8 27/11/2014 Call 6.000 0.000 0.000 0.000   414 0.000
FMGER8 27/11/2014 Put 6.000 2.500 2.500 0.000   0 2.500
FMGMH8 27/11/2014 Call 6.250 0.000 0.000 0.000   900 0.000
FMGMI8 27/11/2014 Put 6.250 2.750 2.750 0.000   0 2.750
FMGMR8 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
FMGMS8 27/11/2014 Put 6.500 3.000 3.000 0.000   0 3.000
FMGMV8 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
FMGMW8 27/11/2014 Put 6.750 3.250 3.250 0.000   0 3.250
FMGXB8 27/11/2014 Call 6.760 0.000 0.000 0.000   0 0.000
FMGXA8 27/11/2014 Put 6.760 3.250 3.250 0.000   0 3.250
FMGJP7 18/12/2014 Call 0.010 3.500 3.500 0.000   200 3.500
FMGPR7 18/12/2014 Call 2.200 1.320 1.320 0.000   40 1.320
FMGPS7 18/12/2014 Put 2.200 0.010 0.010 0.000   627 0.010
FMGLT7 18/12/2014 Call 2.400 1.130 1.130 0.000   0 1.130
FMGLU7 18/12/2014 Put 2.400 0.020 0.020 0.000   2,695 0.020
FMGK67 18/12/2014 Call 2.600 0.945 0.945 0.000   89 0.945
FMGK77 18/12/2014 Put 2.600 0.035 0.035 0.000   1,769 0.035
FMGWN8 18/12/2014 Call 2.700 0.855 0.855 0.000   0 0.855
FMGWO8 18/12/2014 Put 2.700 0.045 0.045 0.000   962 0.045
FMGFX7 18/12/2014 Call 2.800 0.770 0.770 0.000   90 0.770
FMGFY7 18/12/2014 Put 2.800 0.055 0.055 0.000   11,620 0.055
FMGUM8 18/12/2014 Call 2.900 0.685 0.685 0.000   0 0.685
FMGUN8 18/12/2014 Put 2.900 0.070 0.070 0.000   100 0.070
FMGFV7 18/12/2014 Call 3.000 0.600 0.600 0.000   30 0.600
FMGFW7 18/12/2014 Put 3.000 0.090 0.090 0.000   3,179 0.090
FMGTH8 18/12/2014 Call 3.100 0.520 0.520 0.000   0 0.520
FMGTI8 18/12/2014 Put 3.100 0.105 0.105 0.000   694 0.105
FMGYK9 18/12/2014 Call 3.200 0.445 0.445 0.000   14 0.445
FMGYL9 18/12/2014 Put 3.200 0.135 0.135 0.000   2,437 0.135
FMGCP8 18/12/2014 Call 3.210 0.440 0.440 0.000   120 0.440
FMGCO8 18/12/2014 Put 3.210 0.135 0.135 0.155 100 2,292 0.135
FMGI88 18/12/2014 Call 3.300 0.380 0.380 0.000   885 0.380
FMGI98 18/12/2014 Put 3.300 0.165 0.165 0.000   6,400 0.165
FMGYI9 18/12/2014 Call 3.400 0.315 0.315 0.000 40 80 0.315
FMGYJ9 18/12/2014 Put 3.400 0.200 0.200 0.230 100 4,136 0.200
FMGCQ8 18/12/2014 Call 3.410 0.305 0.305 0.000   0 0.305
FMGCR8 18/12/2014 Put 3.410 0.200 0.200 0.215 70 220 0.200
FMGFU8 18/12/2014 Call 3.500 0.255 0.255 0.270 6,600 10,364 0.255
FMGFV8 18/12/2014 Put 3.500 0.240 0.240 0.000   11,900 0.240
FMGNP9 18/12/2014 Call 3.510 0.250 0.250 0.000   229 0.250
FMGNO9 18/12/2014 Put 3.510 0.245 0.245 0.270 50 2,363 0.245
FMGTN9 18/12/2014 Call 3.600 0.200 0.200 0.200 125 1,380 0.200
FMGTO9 18/12/2014 Put 3.600 0.290 0.290 0.000   3,553 0.290
FMGCT8 18/12/2014 Call 3.610 0.195 0.195 0.190 200 500 0.195
FMGCS8 18/12/2014 Put 3.610 0.295 0.295 0.000   518 0.295
FMGBL8 18/12/2014 Call 3.700 0.160 0.160 0.135 240 5,793 0.160
FMGBM8 18/12/2014 Put 3.700 0.345 0.345 0.000   1,549 0.345
FMGS69 18/12/2014 Call 3.800 0.120 0.120 0.000   740 0.120
FMGS79 18/12/2014 Put 3.800 0.410 0.410 0.000   3,520 0.410
FMGRR7 18/12/2014 Call 3.810 0.115 0.115 0.105 55 255 0.115
FMGRS7 18/12/2014 Put 3.810 0.415 0.415 0.000   3,707 0.415
FMGZI7 18/12/2014 Call 3.900 0.090 0.090 0.065 120 10,095 0.090
FMGZL7 18/12/2014 Put 3.900 0.480 0.480 0.000   1,114 0.480
FMGYU8 18/12/2014 Call 3.910 0.090 0.090 0.075 200 200 0.090
FMGYT8 18/12/2014 Put 3.910 0.485 0.485 0.000   1,875 0.485
FMGS89 18/12/2014 Call 4.000 0.065 0.065 0.050 42 13,267 0.065
FMGS99 18/12/2014 Put 4.000 0.560 0.560 0.000   10,724 0.560
FMGKI8 18/12/2014 Call 4.010 0.065 0.065 0.000   710 0.065
FMGKH8 18/12/2014 Put 4.010 0.565 0.565 0.000   3,815 0.565
FMGTN7 18/12/2014 Call 4.100 0.050 0.050 0.035 100 8,867 0.050
FMGTO7 18/12/2014 Put 4.100 0.640 0.640 0.000   1,406 0.640
FMGSA9 18/12/2014 Call 4.200 0.035 0.035 0.000   5,360 0.035
FMGSB9 18/12/2014 Put 4.200 0.730 0.730 0.000   9,021 0.730
FMGKJ8 18/12/2014 Call 4.210 0.035 0.035 0.000   530 0.035
FMGKK8 18/12/2014 Put 4.210 0.735 0.735 0.000   7,858 0.735
FMGT77 18/12/2014 Call 4.300 0.025 0.025 0.000   770 0.025
FMGT87 18/12/2014 Put 4.300 0.820 0.820 0.000   630 0.820
FMGS49 18/12/2014 Call 4.400 0.020 0.020 0.000   1,605 0.020
FMGS59 18/12/2014 Put 4.400 0.915 0.915 0.000   2,147 0.915
FMGSF7 18/12/2014 Call 4.410 0.020 0.020 0.000   190 0.020
FMGRT7 18/12/2014 Put 4.410 0.920 0.920 0.000   6,680 0.920
FMGJY7 18/12/2014 Call 4.500 0.015 0.015 0.000   4,189 0.015
FMGJZ7 18/12/2014 Put 4.500 1.010 1.010 0.000   2,182 1.010
FMGVD8 18/12/2014 Call 4.510 0.015 0.015 0.000   0 0.015
FMGVE8 18/12/2014 Put 4.510 1.015 1.015 0.000   200 1.015
FMGS29 18/12/2014 Call 4.600 0.010 0.010 0.000   2,169 0.010
FMGS39 18/12/2014 Put 4.600 1.105 1.105 0.000   1,117 1.105
FMGSG7 18/12/2014 Call 4.610 0.009 0.009 0.000   730 0.009
FMGSH7 18/12/2014 Put 4.610 1.110 1.110 0.000   1,908 1.110
FMGJ57 18/12/2014 Call 4.700 0.007 0.007 0.000   1,250 0.007
FMGJ67 18/12/2014 Put 4.700 1.205 1.205 0.000   3 1.205
FMGSI8 18/12/2014 Call 4.710 0.007 0.007 0.000   0 0.007
FMGSJ8 18/12/2014 Put 4.710 1.205 1.205 0.000   1,050 1.205
FMGRZ9 18/12/2014 Call 4.800 0.005 0.005 0.000   885 0.005
FMGS19 18/12/2014 Put 4.800 1.305 1.305 0.000   2,122 1.305
FMGVY7 18/12/2014 Call 4.810 0.005 0.005 0.000   0 0.005
FMGVZ7 18/12/2014 Put 4.810 1.305 1.305 0.000   4,870 1.305
FMGJ37 18/12/2014 Call 4.900 0.003 0.003 0.000   505 0.003
FMGJ47 18/12/2014 Put 4.900 1.400 1.400 0.000   7,196 1.400
FMGW27 18/12/2014 Call 4.910 0.003 0.003 0.000   150 0.003
FMGW17 18/12/2014 Put 4.910 1.400 1.400 0.000   2,575 1.400
FMGDR9 18/12/2014 Call 5.000 0.002 0.002 0.000   3,299 0.002
FMGDS9 18/12/2014 Put 5.000 1.500 1.500 0.000   35,339 1.500
FMGSJ7 18/12/2014 Call 5.010 0.002 0.002 0.000   565 0.002
FMGSI7 18/12/2014 Put 5.010 1.500 1.500 0.000   2,819 1.500
FMGIW7 18/12/2014 Call 5.250 0.001 0.001 0.000   901 0.001
FMGIX7 18/12/2014 Put 5.250 1.750 1.750 0.000   50 1.750
FMGSK7 18/12/2014 Call 5.260 0.001 0.001 0.000   2,817 0.001
FMGSL7 18/12/2014 Put 5.260 1.745 1.745 0.000   2,288 1.745
FMGSC9 18/12/2014 Call 5.500 0.000 0.000 0.000   1,740 0.000
FMGSD9 18/12/2014 Put 5.500 2.000 2.000 0.000   560 2.000
FMGTB7 18/12/2014 Call 5.510 0.000 0.000 0.000   3,023 0.000
FMGTE7 18/12/2014 Put 5.510 1.995 1.995 0.000   495 1.995
FMGJ17 18/12/2014 Call 5.750 0.000 0.000 0.000   506 0.000
FMGJ27 18/12/2014 Put 5.750 2.250 2.250 0.000   200 2.250
FMGW37 18/12/2014 Call 5.760 0.000 0.000 0.000   773 0.000
FMGW47 18/12/2014 Put 5.760 2.245 2.245 0.000   1,040 2.245
FMGRX9 18/12/2014 Call 6.000 0.000 0.000 0.000   2,854 0.000
FMGRY9 18/12/2014 Put 6.000 2.500 2.500 0.000   0 2.500
FMGSN7 18/12/2014 Call 6.010 0.000 0.000 0.000   50 0.000
FMGSM7 18/12/2014 Put 6.010 2.490 2.490 0.000   915 2.490
FMGIU7 18/12/2014 Call 6.250 0.000 0.000 0.000   600 0.000
FMGIV7 18/12/2014 Put 6.250 2.750 2.750 0.000   0 2.750
FMGSO7 18/12/2014 Call 6.260 0.000 0.000 0.000   0 0.000
FMGSP7 18/12/2014 Put 6.260 2.740 2.740 0.000   620 2.740
FMGUK9 18/12/2014 Call 6.500 0.000 0.000 0.000   9,571 0.000
FMGUL9 18/12/2014 Put 6.500 3.000 3.000 0.000   0 3.000
FMGW67 18/12/2014 Call 6.510 0.000 0.000 0.000   747 0.000
FMGW57 18/12/2014 Put 6.510 2.990 2.990 0.000   290 2.990
FMGIY7 18/12/2014 Call 6.750 0.000 0.000 0.000   515 0.000
FMGIZ7 18/12/2014 Put 6.750 3.250 3.250 0.000   0 3.250
FMGW77 18/12/2014 Call 6.760 0.000 0.000 0.000   50 0.000
FMGW87 18/12/2014 Put 6.760 3.240 3.240 0.000   20 3.240
FMGUY9 18/12/2014 Call 7.000 0.000 0.000 0.000   350 0.000
FMGUZ9 18/12/2014 Put 7.000 3.500 3.500 0.000   42 3.500
FMGWA7 18/12/2014 Call 7.010 0.000 0.000 0.000   150 0.000
FMGW97 18/12/2014 Put 7.010 3.490 3.490 0.000   650 3.490
FMGV28 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
FMGV38 18/12/2014 Put 7.250 3.750 3.750 0.000   0 3.750
FMGXC8 18/12/2014 Call 7.260 0.000 0.000 0.000   0 0.000
FMGXD8 18/12/2014 Put 7.260 3.735 3.735 0.000   0 3.735
FMGYM8 18/12/2014 Call 7.500 0.000 0.000 0.000   1,747 0.000
FMGYL8 18/12/2014 Put 7.500 4.000 4.000 0.000   0 4.000
FMGYN8 18/12/2014 Call 7.750 0.000 0.000 0.000   450 0.000
FMGYO8 18/12/2014 Put 7.750 4.250 4.250 0.000   200 4.250
FMGV58 18/12/2014 Call 8.000 0.000 0.000 0.000   1,109 0.000
FMGV48 18/12/2014 Put 8.000 4.500 4.500 0.000   145 4.500
FMGEV8 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
FMGEU8 18/12/2014 Put 8.010 4.480 4.480 0.000   780 4.480
FMGB19 29/01/2015 Call 0.010 3.515 3.515 0.000   0 3.515
FMGXP8 29/01/2015 Call 2.600 0.985 0.985 0.000   0 0.985
FMGXQ8 29/01/2015 Put 2.600 0.065 0.065 0.000   1,883 0.065
FMGWP8 29/01/2015 Call 2.700 0.900 0.900 0.000   0 0.900
FMGWQ8 29/01/2015 Put 2.700 0.080 0.080 0.000   713 0.080
FMGW98 29/01/2015 Call 2.800 0.815 0.815 0.000   0 0.815
FMGWA8 29/01/2015 Put 2.800 0.100 0.100 0.000   745 0.100
FMGUO8 29/01/2015 Call 2.900 0.740 0.740 0.000   0 0.740
FMGUP8 29/01/2015 Put 2.900 0.120 0.120 0.000   902 0.120
FMGUQ8 29/01/2015 Call 3.000 0.660 0.660 0.000   0 0.660
FMGUR8 29/01/2015 Put 3.000 0.140 0.140 0.000   5,360 0.140
FMGTJ8 29/01/2015 Call 3.100 0.590 0.590 0.000   0 0.590
FMGTK8 29/01/2015 Put 3.100 0.170 0.170 0.000   778 0.170
FMGSK8 29/01/2015 Call 3.200 0.520 0.520 0.000   160 0.520
FMGSL8 29/01/2015 Put 3.200 0.195 0.195 0.000   3,216 0.195
FMGS88 29/01/2015 Call 3.300 0.455 0.455 0.000   0 0.455
FMGS98 29/01/2015 Put 3.300 0.230 0.230 0.000   935 0.230
FMGQE8 29/01/2015 Call 3.400 0.395 0.395 0.000   233 0.395
FMGQF8 29/01/2015 Put 3.400 0.270 0.270 0.000   400 0.270
FMGQC8 29/01/2015 Call 3.500 0.335 0.335 0.000   2,314 0.335
FMGQD8 29/01/2015 Put 3.500 0.310 0.310 0.000   70 0.310
FMGSW8 29/01/2015 Call 3.510 0.335 0.335 0.000   0 0.335
FMGSX8 29/01/2015 Put 3.510 0.315 0.315 0.000   2,045 0.315
FMGPZ8 29/01/2015 Call 3.600 0.285 0.285 0.270 500 768 0.285
FMGQ18 29/01/2015 Put 3.600 0.360 0.360 0.000   1,150 0.360
FMGPX8 29/01/2015 Call 3.700 0.240 0.240 0.000   3,800 0.240
FMGPY8 29/01/2015 Put 3.700 0.415 0.415 0.440 500 650 0.415
FMGP38 29/01/2015 Call 3.800 0.200 0.200 0.000   3,215 0.200
FMGP48 29/01/2015 Put 3.800 0.475 0.475 0.000   200 0.475
FMGPN8 29/01/2015 Call 3.810 0.195 0.195 0.000   0 0.195
FMGPO8 29/01/2015 Put 3.810 0.475 0.475 0.000   1,712 0.475
FMGMC8 29/01/2015 Call 3.900 0.165 0.165 0.000   355 0.165
FMGMD8 29/01/2015 Put 3.900 0.540 0.540 0.000   240 0.540
FMGPQ8 29/01/2015 Call 3.910 0.160 0.160 0.000   0 0.160
FMGPP8 29/01/2015 Put 3.910 0.545 0.545 0.000   660 0.545
FMGLQ8 29/01/2015 Call 4.000 0.130 0.130 0.110 140 1,811 0.130
FMGLT8 29/01/2015 Put 4.000 0.610 0.610 0.000   374 0.610
FMGPR8 29/01/2015 Call 4.010 0.130 0.130 0.000   170 0.130
FMGPU8 29/01/2015 Put 4.010 0.615 0.615 0.000   173 0.615
FMGM28 29/01/2015 Call 4.100 0.105 0.105 0.100 400 750 0.105
FMGM38 29/01/2015 Put 4.100 0.685 0.685 0.000   35 0.685
FMGPW8 29/01/2015 Call 4.110 0.105 0.105 0.000   700 0.105
FMGPV8 29/01/2015 Put 4.110 0.690 0.690 0.000   200 0.690
FMGLI8 29/01/2015 Call 4.200 0.085 0.085 0.000   180 0.085
FMGLJ8 29/01/2015 Put 4.200 0.765 0.765 0.000   90 0.765
FMGMA8 29/01/2015 Call 4.300 0.070 0.070 0.000   200 0.070
FMGMB8 29/01/2015 Put 4.300 0.850 0.850 0.000   0 0.850
FMGLU8 29/01/2015 Call 4.400 0.055 0.055 0.000   0 0.055
FMGLW8 29/01/2015 Put 4.400 0.935 0.935 0.000   942 0.935
FMGLX8 29/01/2015 Call 4.500 0.045 0.045 0.000   270 0.045
FMGLY8 29/01/2015 Put 4.500 1.025 1.025 0.000   0 1.025
FMGLK8 29/01/2015 Call 4.600 0.040 0.040 0.000   1,000 0.040
FMGLL8 29/01/2015 Put 4.600 1.115 1.115 0.000   20 1.115
FMGLZ8 29/01/2015 Call 4.700 0.035 0.035 0.000   2,015 0.035
FMGM18 29/01/2015 Put 4.700 1.210 1.210 0.000   0 1.210
FMGLO8 29/01/2015 Call 4.800 0.030 0.030 0.000   5 0.030
FMGLP8 29/01/2015 Put 4.800 1.305 1.305 0.000   530 1.305
FMGM48 29/01/2015 Call 4.900 0.025 0.025 0.000   20 0.025
FMGM58 29/01/2015 Put 4.900 1.400 1.400 0.000   0 1.400
FMGLM8 29/01/2015 Call 5.000 0.025 0.025 0.000   324 0.025
FMGLN8 29/01/2015 Put 5.000 1.500 1.500 0.000   0 1.500
FMGLG8 29/01/2015 Call 5.250 0.020 0.020 0.000   310 0.020
FMGLH8 29/01/2015 Put 5.250 1.750 1.750 0.000   0 1.750
FMGM68 29/01/2015 Call 5.500 0.010 0.010 0.000   0 0.010
FMGM98 29/01/2015 Put 5.500 2.000 2.000 0.000   0 2.000
FMGME8 29/01/2015 Call 5.750 0.008 0.008 0.000   0 0.008
FMGMF8 29/01/2015 Put 5.750 2.250 2.250 0.000   0 2.250
FMGMJ8 29/01/2015 Call 6.000 0.005 0.005 0.000   0 0.005
FMGMK8 29/01/2015 Put 6.000 2.500 2.500 0.000   0 2.500
FMGML8 29/01/2015 Call 6.250 0.003 0.003 0.000   0 0.003
FMGMM8 29/01/2015 Put 6.250 2.750 2.750 0.000   0 2.750
FMGMT8 29/01/2015 Call 6.500 0.002 0.002 0.000   0 0.002
FMGMU8 29/01/2015 Put 6.500 3.000 3.000 0.000   0 3.000
FMGMX8 29/01/2015 Call 6.750 0.001 0.001 0.000   0 0.001
FMGMY8 29/01/2015 Put 6.750 3.260 3.260 0.000   0 3.260
FMGXR8 26/02/2015 Call 2.600 1.010 1.010 0.000   0 1.010
FMGXS8 26/02/2015 Put 2.600 0.090 0.090 0.000   857 0.090
FMGWR8 26/02/2015 Call 2.700 0.930 0.930 0.000   0 0.930
FMGWS8 26/02/2015 Put 2.700 0.110 0.110 0.000   0 0.110
FMGWB8 26/02/2015 Call 2.800 0.855 0.855 0.000   0 0.855
FMGWC8 26/02/2015 Put 2.800 0.130 0.130 0.000   0 0.130
FMGUU8 26/02/2015 Call 2.900 0.780 0.780 0.000   0 0.780
FMGUV8 26/02/2015 Put 2.900 0.155 0.155 0.000   0 0.155
FMGUS8 26/02/2015 Call 3.000 0.710 0.710 0.000   0 0.710
FMGUT8 26/02/2015 Put 3.000 0.180 0.180 0.000   200 0.180
FMGTL8 26/02/2015 Call 3.100 0.640 0.640 0.000   0 0.640
FMGTM8 26/02/2015 Put 3.100 0.210 0.210 0.000   3,094 0.210
FMGSM8 26/02/2015 Call 3.200 0.575 0.575 0.000   0 0.575
FMGSN8 26/02/2015 Put 3.200 0.245 0.245 0.000   6,775 0.245
FMGSA8 26/02/2015 Call 3.300 0.510 0.510 0.000   100 0.510
FMGSB8 26/02/2015 Put 3.300 0.280 0.280 0.000   9,119 0.280
FMGQW8 26/02/2015 Call 3.400 0.455 0.455 0.000   100 0.455
FMGQX8 26/02/2015 Put 3.400 0.325 0.325 0.000   3,800 0.325
FMGQI8 26/02/2015 Call 3.500 0.395 0.395 0.000   1,250 0.395
FMGQJ8 26/02/2015 Put 3.500 0.365 0.365 0.000   0 0.365
FMGT18 26/02/2015 Call 3.510 0.395 0.395 0.000   0 0.395
FMGT28 26/02/2015 Put 3.510 0.370 0.370 0.000   0 0.370
FMGR98 26/02/2015 Call 3.600 0.345 0.345 0.000   4,348 0.345
FMGRF8 26/02/2015 Put 3.600 0.415 0.415 0.000   200 0.415
FMGQO8 26/02/2015 Call 3.700 0.300 0.300 0.000   0 0.300
FMGQP8 26/02/2015 Put 3.700 0.470 0.470 0.000   0 0.470
FMGR58 26/02/2015 Call 3.800 0.255 0.255 0.000   270 0.255
FMGR68 26/02/2015 Put 3.800 0.530 0.530 0.000   0 0.530
FMGSO8 26/02/2015 Call 3.810 0.250 0.250 0.220 50 370 0.250
FMGSP8 26/02/2015 Put 3.810 0.530 0.530 0.000   1,312 0.530
FMGQG8 26/02/2015 Call 3.900 0.215 0.215 0.000   0 0.215
FMGQH8 26/02/2015 Put 3.900 0.590 0.590 0.000   0 0.590
FMGR78 26/02/2015 Call 4.000 0.185 0.185 0.150 50 440 0.185
FMGR88 26/02/2015 Put 4.000 0.660 0.660 0.000   1,000 0.660
FMGQM8 26/02/2015 Call 4.100 0.155 0.155 0.000   0 0.155
FMGQN8 26/02/2015 Put 4.100 0.730 0.730 0.000   100 0.730
FMGR18 26/02/2015 Call 4.200 0.130 0.130 0.000   180 0.130
FMGR28 26/02/2015 Put 4.200 0.805 0.805 0.000   0 0.805
FMGQQ8 26/02/2015 Call 4.300 0.105 0.105 0.000   0 0.105
FMGQR8 26/02/2015 Put 4.300 0.885 0.885 0.000   0 0.885
FMGQY8 26/02/2015 Call 4.400 0.085 0.085 0.000   480 0.085
FMGQZ8 26/02/2015 Put 4.400 0.965 0.965 0.000   100 0.965
FMGQS8 26/02/2015 Call 4.500 0.070 0.070 0.000   96 0.070
FMGQT8 26/02/2015 Put 4.500 1.050 1.050 0.000   21 1.050
FMGR38 26/02/2015 Call 4.600 0.055 0.055 0.000   96 0.055
FMGR48 26/02/2015 Put 4.600 1.135 1.135 0.000   0 1.135
FMGQK8 26/02/2015 Call 4.700 0.045 0.045 0.000   0 0.045
FMGQL8 26/02/2015 Put 4.700 1.225 1.225 0.000   980 1.225
FMGQU8 26/02/2015 Call 4.800 0.035 0.035 0.000   0 0.035
FMGQV8 26/02/2015 Put 4.800 1.315 1.315 0.000   2,286 1.315
FMGRX8 26/02/2015 Call 4.900 0.030 0.030 0.000   0 0.030
FMGRY8 26/02/2015 Put 4.900 1.410 1.410 0.000   0 1.410
FMGVJ7 26/03/2015 Call 0.010 3.425 3.425 0.000   0 3.425
FMGRW8 26/03/2015 Call 2.010 1.445 1.445 0.000   60 1.445
FMGRV8 26/03/2015 Put 2.010 0.030 0.030 0.000   0 0.030
FMGEF9 26/03/2015 Call 2.200 1.355 1.355 0.000   0 1.355
FMGEG9 26/03/2015 Put 2.200 0.055 0.055 0.000   3,363 0.055
FMGU68 26/03/2015 Call 2.400 1.175 1.175 0.000   0 1.175
FMGU78 26/03/2015 Put 2.400 0.090 0.090 0.000   0 0.090
FMGU98 26/03/2015 Call 2.500 1.085 1.085 0.000   0 1.085
FMGU88 26/03/2015 Put 2.500 0.110 0.110 0.000   0 0.110
FMGSY8 26/03/2015 Call 2.600 1.000 1.000 0.000   0 1.000
FMGSZ8 26/03/2015 Put 2.600 0.130 0.130 0.000   2,813 0.130
FMGWT8 26/03/2015 Call 2.700 0.920 0.920 0.000   0 0.920
FMGWU8 26/03/2015 Put 2.700 0.150 0.150 0.000   0 0.150
FMGWD8 26/03/2015 Call 2.800 0.840 0.840 0.000   0 0.840
FMGWE8 26/03/2015 Put 2.800 0.175 0.175 0.000   0 0.175
FMGUW8 26/03/2015 Call 2.900 0.760 0.760 0.000   0 0.760
FMGUX8 26/03/2015 Put 2.900 0.200 0.200 0.000   60 0.200
FMGTZ8 26/03/2015 Call 2.910 0.705 0.705 0.000   0 0.705
FMGU18 26/03/2015 Put 2.910 0.200 0.200 0.000   2,592 0.200
FMGP68 26/03/2015 Call 3.000 0.690 0.690 0.000   20 0.690
FMGP78 26/03/2015 Put 3.000 0.225 0.225 0.000 5,680 14,816 0.225
FMGU38 26/03/2015 Call 3.010 0.635 0.635 0.000   0 0.635
FMGU28 26/03/2015 Put 3.010 0.230 0.230 0.000   70 0.230
FMGTN8 26/03/2015 Call 3.100 0.620 0.620 0.000   0 0.620
FMGTO8 26/03/2015 Put 3.100 0.260 0.260 0.000   756 0.260
FMGU48 26/03/2015 Call 3.110 0.570 0.570 0.000   0 0.570
FMGU58 26/03/2015 Put 3.110 0.260 0.260 0.000   50 0.260
FMGNK8 26/03/2015 Call 3.200 0.555 0.555 0.000   0 0.555
FMGNL8 26/03/2015 Put 3.200 0.290 0.290 0.000   1,718 0.290
FMGWR7 26/03/2015 Call 3.210 0.510 0.510 0.000   1,240 0.510
FMGWS7 26/03/2015 Put 3.210 0.295 0.295 0.000   700 0.295
FMGIF8 26/03/2015 Call 3.300 0.495 0.495 0.000   0 0.495
FMGIG8 26/03/2015 Put 3.300 0.330 0.330 0.000   2,360 0.330
FMGN88 26/03/2015 Call 3.400 0.435 0.435 0.000   36 0.435
FMGN98 26/03/2015 Put 3.400 0.370 0.370 0.000   16 0.370
FMGWU7 26/03/2015 Call 3.410 0.405 0.405 0.000   0 0.405
FMGWT7 26/03/2015 Put 3.410 0.375 0.375 0.000   1,466 0.375
FMGFW8 26/03/2015 Call 3.500 0.385 0.385 0.000   0 0.385
FMGFX8 26/03/2015 Put 3.500 0.420 0.420 0.000   0 0.420
FMGNM8 26/03/2015 Call 3.600 0.340 0.340 0.000   420 0.340
FMGNN8 26/03/2015 Put 3.600 0.475 0.475 0.000   926 0.475
FMGWV7 26/03/2015 Call 3.610 0.315 0.315 0.000   870 0.315
FMGWW7 26/03/2015 Put 3.610 0.480 0.480 0.000   899 0.480
FMGBO8 26/03/2015 Call 3.700 0.300 0.300 0.000   0 0.300
FMGBP8 26/03/2015 Put 3.700 0.535 0.535 0.000   1,060 0.535
FMGYQ8 26/03/2015 Call 3.710 0.275 0.275 0.000   0 0.275
FMGYP8 26/03/2015 Put 3.710 0.535 0.535 0.000   0 0.535
FMGN48 26/03/2015 Call 3.800 0.260 0.260 0.000   288 0.260
FMGN58 26/03/2015 Put 3.800 0.595 0.595 0.000   1,896 0.595
FMGKL8 26/03/2015 Call 3.810 0.240 0.240 0.000   0 0.240
FMGKM8 26/03/2015 Put 3.810 0.600 0.600 0.000   1,310 0.600
FMGZM7 26/03/2015 Call 3.900 0.225 0.225 0.000   1,730 0.225
FMGZN7 26/03/2015 Put 3.900 0.660 0.660 0.000   300 0.660
FMGYR8 26/03/2015 Call 3.910 0.210 0.210 0.000   0 0.210
FMGYS8 26/03/2015 Put 3.910 0.665 0.665 0.000   200 0.665
FMGN68 26/03/2015 Call 4.000 0.195 0.195 0.000   3,820 0.195
FMGN78 26/03/2015 Put 4.000 0.730 0.730 0.000   5,234 0.730
FMGKO8 26/03/2015 Call 4.010 0.180 0.180 0.000   20 0.180
FMGKN8 26/03/2015 Put 4.010 0.735 0.735 0.000   610 0.735
FMGZ27 26/03/2015 Call 4.100 0.170 0.170 0.000   200 0.170
FMGZ37 26/03/2015 Put 4.100 0.805 0.805 0.000   1,600 0.805
FMGNU8 26/03/2015 Call 4.200 0.140 0.140 0.000   20 0.140
FMGNV8 26/03/2015 Put 4.200 0.880 0.880 0.000   20 0.880
FMGWC7 26/03/2015 Call 4.210 0.135 0.135 0.000   1,573 0.135
FMGWB7 26/03/2015 Put 4.210 0.885 0.885 0.000   413 0.885
FMGY47 26/03/2015 Call 4.300 0.120 0.120 0.000   1,282 0.120
FMGY57 26/03/2015 Put 4.300 0.960 0.960 0.000   440 0.960
FMGNO8 26/03/2015 Call 4.400 0.100 0.100 0.000   160 0.100
FMGNP8 26/03/2015 Put 4.400 1.045 1.045 0.000   301 1.045
FMGP98 26/03/2015 Call 4.410 0.095 0.095 0.070 100 340 0.095
FMGPK8 26/03/2015 Put 4.410 1.050 1.050 0.000   1,322 1.050
FMGUW7 26/03/2015 Call 4.500 0.085 0.085 0.000   570 0.085
FMGUX7 26/03/2015 Put 4.500 1.130 1.130 0.000   202 1.130
FMGVF8 26/03/2015 Call 4.510 0.080 0.080 0.000   560 0.080
FMGVG8 26/03/2015 Put 4.510 1.135 1.135 0.000   1,180 1.135
FMGNS8 26/03/2015 Call 4.600 0.070 0.070 0.000   300 0.070
FMGNT8 26/03/2015 Put 4.600 1.215 1.215 0.000   1,030 1.215
FMGUU7 26/03/2015 Call 4.700 0.060 0.060 0.000   200 0.060
FMGUV7 26/03/2015 Put 4.700 1.305 1.305 0.000   2,315 1.305
FMGNQ8 26/03/2015 Call 4.800 0.055 0.055 0.000   199 0.055
FMGNR8 26/03/2015 Put 4.800 1.395 1.395 0.000   508 1.395
FMGWD7 26/03/2015 Call 4.810 0.050 0.050 0.000   340 0.050
FMGWE7 26/03/2015 Put 4.810 1.400 1.400 0.000   85 1.400
FMGUS7 26/03/2015 Call 4.900 0.045 0.045 0.000   0 0.045
FMGUT7 26/03/2015 Put 4.900 1.485 1.485 0.000   400 1.485
FMGMX9 26/03/2015 Call 5.000 0.040 0.040 0.000   490 0.040
FMGMY9 26/03/2015 Put 5.000 1.580 1.580 0.000   774 1.580
FMGRR8 26/03/2015 Call 5.010 0.040 0.040 0.000   0 0.040
FMGRS8 26/03/2015 Put 5.010 1.580 1.580 0.000   1,120 1.580
FMGUO7 26/03/2015 Call 5.250 0.030 0.030 0.000   284 0.030
FMGUP7 26/03/2015 Put 5.250 1.815 1.815 0.000   520 1.815
FMGWG7 26/03/2015 Call 5.260 0.030 0.030 0.000   100 0.030
FMGWF7 26/03/2015 Put 5.260 1.820 1.820 0.000   2,476 1.820
FMGMV9 26/03/2015 Call 5.500 0.025 0.025 0.000   0 0.025
FMGMW9 26/03/2015 Put 5.500 2.055 2.055 0.000   961 2.055
FMGRU8 26/03/2015 Call 5.510 0.025 0.025 0.000   0 0.025
FMGRT8 26/03/2015 Put 5.510 2.060 2.060 0.000   2,000 2.060
FMGUY7 26/03/2015 Call 5.750 0.020 0.020 0.000   0 0.020
FMGUZ7 26/03/2015 Put 5.750 2.300 2.300 0.000   852 2.300
FMGKP8 26/03/2015 Call 5.760 0.020 0.020 0.000   10 0.020
FMGKQ8 26/03/2015 Put 5.760 2.300 2.300 0.000   620 2.300
FMGSR9 26/03/2015 Call 6.000 0.020 0.020 0.000   687 0.020
FMGSS9 26/03/2015 Put 6.000 2.545 2.545 0.000   0 2.545
FMGWH7 26/03/2015 Call 6.010 0.020 0.020 0.000   63 0.020
FMGWI7 26/03/2015 Put 6.010 2.545 2.545 0.000   630 2.545
FMGUQ7 26/03/2015 Call 6.250 0.015 0.015 0.000   500 0.015
FMGUR7 26/03/2015 Put 6.250 2.795 2.795 0.000   381 2.795
FMGWY7 26/03/2015 Call 6.260 0.015 0.015 0.000   0 0.015
FMGWX7 26/03/2015 Put 6.260 2.795 2.795 0.000   1,910 2.795
FMGU39 26/03/2015 Call 6.500 0.010 0.010 0.000   774 0.010
FMGU49 26/03/2015 Put 6.500 3.040 3.040 0.000   75 3.040
FMGUM7 26/03/2015 Call 6.750 0.009 0.009 0.000   2,000 0.009
FMGUN7 26/03/2015 Put 6.750 3.285 3.285 0.000   0 3.285
FMGWZ7 26/03/2015 Call 6.760 0.009 0.009 0.000   200 0.009
FMGX17 26/03/2015 Put 6.760 3.285 3.285 0.000   0 3.285
FMGVE9 26/03/2015 Call 7.000 0.007 0.007 0.000   200 0.007
FMGVZ9 26/03/2015 Put 7.000 3.535 3.535 0.000   0 3.535
FMGWP7 26/03/2015 Call 7.250 0.006 0.006 0.000   0 0.006
FMGWQ7 26/03/2015 Put 7.250 3.780 3.780 0.000   0 3.780
FMGEW8 26/03/2015 Call 8.010 0.003 0.003 0.000   0 0.003
FMGEX8 26/03/2015 Put 8.010 4.520 4.520 0.000   2,013 4.520
FMGZ58 23/04/2015 Call 2.700 0.955 0.955 0.000   0 0.955
FMGZ68 23/04/2015 Put 2.700 0.175 0.175 0.000   0 0.175
FMGZ78 23/04/2015 Call 2.800 0.885 0.885 0.000   0 0.885
FMGZ88 23/04/2015 Put 2.800 0.190 0.190 0.000   0 0.190
FMGZ98 23/04/2015 Call 2.900 0.820 0.820 0.000   0 0.820
FMGZA8 23/04/2015 Put 2.900 0.215 0.215 0.000   0 0.215
FMGZB8 23/04/2015 Call 3.000 0.750 0.750 0.000   0 0.750
FMGZC8 23/04/2015 Put 3.000 0.245 0.245 0.000   0 0.245
FMGZD8 23/04/2015 Call 3.100 0.685 0.685 0.000   0 0.685
FMGZE8 23/04/2015 Put 3.100 0.285 0.285 0.000   0 0.285
FMGZF8 23/04/2015 Call 3.200 0.620 0.620 0.000   0 0.620
FMGZG8 23/04/2015 Put 3.200 0.320 0.320 0.000   0 0.320
FMGZH8 23/04/2015 Call 3.300 0.560 0.560 0.000   0 0.560
FMGZI8 23/04/2015 Put 3.300 0.360 0.360 0.000   0 0.360
FMGZJ8 23/04/2015 Call 3.400 0.500 0.500 0.000   0 0.500
FMGZK8 23/04/2015 Put 3.400 0.405 0.405 0.000   0 0.405
FMGZL8 23/04/2015 Call 3.500 0.450 0.450 0.000   0 0.450
FMGZM8 23/04/2015 Put 3.500 0.455 0.455 0.000   0 0.455
FMGZN8 23/04/2015 Call 3.600 0.400 0.400 0.000   0 0.400
FMGZO8 23/04/2015 Put 3.600 0.500 0.500 0.000   0 0.500
FMGZP8 23/04/2015 Call 3.700 0.350 0.350 0.000   0 0.350
FMGZQ8 23/04/2015 Put 3.700 0.555 0.555 0.000   0 0.555
FMGZR8 23/04/2015 Call 3.800 0.305 0.305 0.000   0 0.305
FMGZS8 23/04/2015 Put 3.800 0.615 0.615 0.000   0 0.615
FMGZT8 23/04/2015 Call 3.900 0.265 0.265 0.000   0 0.265
FMGZU8 23/04/2015 Put 3.900 0.675 0.675 0.000   0 0.675
FMGZV8 23/04/2015 Call 4.000 0.225 0.225 0.000   0 0.225
FMGZW8 23/04/2015 Put 4.000 0.745 0.745 0.000   0 0.745
FMGZX8 23/04/2015 Call 4.100 0.190 0.190 0.000   0 0.190
FMGZY8 23/04/2015 Put 4.100 0.835 0.835 0.000   0 0.835
FMGB29 23/04/2015 Call 4.200            
FMGB39 23/04/2015 Put 4.200            
FMGP59 25/06/2015 Call 0.010 3.450 3.450 0.000   350 3.450
FMGPT7 25/06/2015 Call 2.200 1.370 1.370 0.000   0 1.370
FMGPU7 25/06/2015 Put 2.200 0.120 0.120 0.000   2,286 0.120
FMGXT8 25/06/2015 Call 2.600 1.035 1.035 0.000   0 1.035
FMGXU8 25/06/2015 Put 2.600 0.190 0.190 0.000   400 0.190
FMGWV8 25/06/2015 Call 2.700 0.955 0.955 0.000   0 0.955
FMGWW8 25/06/2015 Put 2.700 0.215 0.215 0.000   400 0.215
FMGG27 25/06/2015 Call 2.800 0.885 0.885 0.000   0 0.885
FMGG37 25/06/2015 Put 2.800 0.245 0.245 0.000   1 0.245
FMGUY8 25/06/2015 Call 2.900 0.810 0.810 0.000   0 0.810
FMGUZ8 25/06/2015 Put 2.900 0.275 0.275 0.000   0 0.275
FMGFZ7 25/06/2015 Call 3.000 0.745 0.745 0.000   400 0.745
FMGG17 25/06/2015 Put 3.000 0.310 0.310 0.000   1,201 0.310
FMGTP8 25/06/2015 Call 3.100 0.680 0.680 0.000   50 0.680
FMGTQ8 25/06/2015 Put 3.100 0.340 0.340 0.000   60 0.340
FMGYO9 25/06/2015 Call 3.200 0.620 0.620 0.000   0 0.620
FMGYP9 25/06/2015 Put 3.200 0.380 0.380 0.000   2,500 0.380
FMGSC8 25/06/2015 Call 3.300 0.565 0.565 0.000   0 0.565
FMGSD8 25/06/2015 Put 3.300 0.420 0.420 0.000   14,576 0.420
FMGYM9 25/06/2015 Call 3.400 0.515 0.515 0.000   100 0.515
FMGYN9 25/06/2015 Put 3.400 0.460 0.460 0.000   278 0.460
FMGL88 25/06/2015 Call 3.500 0.470 0.470 0.000   0 0.470
FMGL98 25/06/2015 Put 3.500 0.505 0.505 0.000   433 0.505
FMGWG9 25/06/2015 Call 3.600 0.430 0.430 0.000   30 0.430
FMGWH9 25/06/2015 Put 3.600 0.555 0.555 0.000   1,705 0.555
FMGKF8 25/06/2015 Call 3.700 0.390 0.390 0.000   1,000 0.390
FMGKG8 25/06/2015 Put 3.700 0.610 0.610 0.000   0 0.610
FMGW69 25/06/2015 Call 3.800 0.355 0.355 0.000   400 0.355
FMGW79 25/06/2015 Put 3.800 0.665 0.665 0.000   490 0.665
FMGJK8 25/06/2015 Call 3.900 0.320 0.320 0.000   0 0.320
FMGJL8 25/06/2015 Put 3.900 0.730 0.730 0.000   222 0.730
FMGVR9 25/06/2015 Call 4.000 0.290 0.290 0.000   100 0.290
FMGVS9 25/06/2015 Put 4.000 0.795 0.795 0.000   1,793 0.795
FMGJM8 25/06/2015 Call 4.100 0.260 0.260 0.000   0 0.260
FMGJN8 25/06/2015 Put 4.100 0.865 0.865 0.000   510 0.865
FMGVF9 25/06/2015 Call 4.200 0.235 0.235 0.000   450 0.235
FMGVG9 25/06/2015 Put 4.200 0.940 0.940 0.000   576 0.940
FMGJQ8 25/06/2015 Call 4.300 0.210 0.210 0.000   139 0.210
FMGJR8 25/06/2015 Put 4.300 1.015 1.015 0.000   10 1.015
FMGVJ9 25/06/2015 Call 4.400 0.185 0.185 0.000   400 0.185
FMGVK9 25/06/2015 Put 4.400 1.095 1.095 0.000   436 1.095
FMGJO8 25/06/2015 Call 4.500 0.160 0.160 0.000   700 0.160
FMGJP8 25/06/2015 Put 4.500 1.175 1.175 0.000   10 1.175
FMGVL9 25/06/2015 Call 4.600 0.145 0.145 0.140 72 168 0.145
FMGVM9 25/06/2015 Put 4.600 1.260 1.260 0.000   0 1.260
FMGJG8 25/06/2015 Call 4.700 0.125 0.125 0.000   75 0.125
FMGJH8 25/06/2015 Put 4.700 1.345 1.345 0.000   0 1.345
FMGVN9 25/06/2015 Call 4.800 0.110 0.110 0.000   30 0.110
FMGVO9 25/06/2015 Put 4.800 1.435 1.435 0.000   0 1.435
FMGJI8 25/06/2015 Call 4.900 0.095 0.095 0.000   0 0.095
FMGJJ8 25/06/2015 Put 4.900 1.520 1.520 0.000   0 1.520
FMGVH9 25/06/2015 Call 5.000 0.080 0.080 0.000   1,000 0.080
FMGVI9 25/06/2015 Put 5.000 1.610 1.610 0.000   1,000 1.610
FMGJE8 25/06/2015 Call 5.250 0.060 0.060 0.000   200 0.060
FMGJF8 25/06/2015 Put 5.250 1.840 1.840 0.000   0 1.840
FMGVV9 25/06/2015 Call 5.500 0.045 0.045 0.000   1 0.045
FMGVW9 25/06/2015 Put 5.500 2.075 2.075 0.000   160 2.075
FMGKB8 25/06/2015 Call 5.750 0.035 0.035 0.000   0 0.035
FMGKC8 25/06/2015 Put 5.750 2.310 2.310 0.000   0 2.310
FMGT98 25/06/2015 Call 5.760 0.035 0.035 0.000   0 0.035
FMGTA8 25/06/2015 Put 5.760 2.280 2.280 0.000   100 2.280
FMGVP9 25/06/2015 Call 6.000 0.030 0.030 0.000   67 0.030
FMGVQ9 25/06/2015 Put 6.000 2.555 2.555 0.000   100 2.555
FMGMN8 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.025
FMGMO8 25/06/2015 Put 6.250 2.795 2.795 0.000   0 2.795
FMGVT9 25/06/2015 Call 6.500 0.020 0.020 0.000   0 0.020
FMGVU9 25/06/2015 Put 6.500 3.040 3.040 0.000   0 3.040
FMGMZ8 25/06/2015 Call 6.750 0.020 0.020 0.000   0 0.020
FMGN18 25/06/2015 Put 6.750 3.290 3.290 0.000   0 3.290
FMGVX9 25/06/2015 Call 7.000 0.015 0.015 0.000   324 0.015
FMGVY9 25/06/2015 Put 7.000 3.535 3.535 0.000   0 3.535
FMGIR8 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.010
FMGIS8 25/06/2015 Put 7.500 4.030 4.030 0.000   0 4.030
FMGW48 24/09/2015 Call 0.010 3.370 3.370 0.000   0 3.370
FMGXV8 24/09/2015 Call 2.600 1.090 1.090 0.000   0 1.090
FMGXW8 24/09/2015 Put 2.600 0.275 0.275 0.000   0 0.275
FMGWX8 24/09/2015 Call 2.700 1.035 1.035 0.000   400 1.035
FMGWY8 24/09/2015 Put 2.700 0.300 0.300 0.000   0 0.300
FMGV18 24/09/2015 Call 2.800 0.965 0.965 0.000   0 0.965
FMGV68 24/09/2015 Put 2.800 0.335 0.335 0.000   0 0.335
FMGVT8 24/09/2015 Call 2.900 0.900 0.900 0.000   0 0.900
FMGVU8 24/09/2015 Put 2.900 0.370 0.370 0.000   0 0.370
FMGT38 24/09/2015 Call 3.000 0.835 0.835 0.000   0 0.835
FMGT48 24/09/2015 Put 3.000 0.410 0.410 0.000   324 0.410
FMGVX8 24/09/2015 Call 3.100 0.775 0.775 0.000   400 0.775
FMGVY8 24/09/2015 Put 3.100 0.450 0.450 0.000   20 0.450
FMGFY8 24/09/2015 Call 3.200 0.720 0.720 0.690 179 579 0.720
FMGFZ8 24/09/2015 Put 3.200 0.495 0.495 0.000   0 0.495
FMGVP8 24/09/2015 Call 3.300 0.665 0.665 0.000   750 0.665
FMGVQ8 24/09/2015 Put 3.300 0.540 0.540 0.000   0 0.540
FMGG18 24/09/2015 Call 3.400 0.610 0.610 0.000   0 0.610
FMGG28 24/09/2015 Put 3.400 0.590 0.590 0.000   30 0.590
FMGVN8 24/09/2015 Call 3.500 0.565 0.565 0.000   50 0.565
FMGVO8 24/09/2015 Put 3.500 0.635 0.635 0.000   0 0.635
FMGBQ8 24/09/2015 Call 3.600 0.515 0.515 0.000   0 0.515
FMGBR8 24/09/2015 Put 3.600 0.685 0.685 0.000   0 0.685
FMGVR8 24/09/2015 Call 3.700 0.475 0.475 0.000   308 0.475
FMGVS8 24/09/2015 Put 3.700 0.740 0.740 0.000   0 0.740
FMGWU9 24/09/2015 Call 3.800 0.435 0.435 0.000   0 0.435
FMGWV9 24/09/2015 Put 3.800 0.795 0.795 0.000   0 0.795
FMGVV8 24/09/2015 Call 3.900 0.395 0.395 0.000   0 0.395
FMGVW8 24/09/2015 Put 3.900 0.855 0.855 0.000   0 0.855
FMGWS9 24/09/2015 Call 4.000 0.360 0.360 0.000   378 0.360
FMGWT9 24/09/2015 Put 4.000 0.920 0.920 0.000   93 0.920
FMGVJ8 24/09/2015 Call 4.100 0.330 0.330 0.000   0 0.330
FMGVK8 24/09/2015 Put 4.100 0.990 0.990 0.000   0 0.990
FMGW59 24/09/2015 Call 4.200 0.300 0.300 0.000   0 0.300
FMGW89 24/09/2015 Put 4.200 1.060 1.060 0.000   0 1.060
FMGVL8 24/09/2015 Call 4.300 0.275 0.275 0.000   0 0.275
FMGVM8 24/09/2015 Put 4.300 1.135 1.135 0.000   0 1.135
FMGW99 24/09/2015 Call 4.400 0.250 0.250 0.000   0 0.250
FMGWA9 24/09/2015 Put 4.400 1.205 1.205 0.000   0 1.205
FMGW39 24/09/2015 Call 4.600 0.205 0.205 0.000   48 0.205
FMGW49 24/09/2015 Put 4.600 1.355 1.355 0.000   161 1.355
FMGWB9 24/09/2015 Call 4.800 0.165 0.165 0.000   0 0.165
FMGWC9 24/09/2015 Put 4.800 1.510 1.510 0.000   0 1.510
FMGWD9 24/09/2015 Call 5.000 0.135 0.135 0.000   200 0.135
FMGWE9 24/09/2015 Put 5.000 1.675 1.675 0.000   0 1.675
FMGWL9 24/09/2015 Call 5.500 0.080 0.080 0.000   0 0.080
FMGWM9 24/09/2015 Put 5.500 2.110 2.110 0.000   250 2.110
FMGWF9 24/09/2015 Call 6.000 0.050 0.050 0.000   150 0.050
FMGWI9 24/09/2015 Put 6.000 2.575 2.575 0.000   400 2.575
FMGW19 24/09/2015 Call 6.500 0.035 0.035 0.000   0 0.035
FMGW29 24/09/2015 Put 6.500 3.055 3.055 0.000   0 3.055
FMGWJ9 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.025
FMGWK9 24/09/2015 Put 7.000 3.540 3.540 0.000   50 3.540
FMGXM9 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
FMGXN9 24/09/2015 Put 7.500 4.030 4.030 0.000   0 4.030
FMGWF8 17/12/2015 Call 1.800 1.720 1.720 0.000   0 1.720
FMGWG8 17/12/2015 Put 1.800 0.100 0.100 0.000   10 0.100
FMGWI8 17/12/2015 Call 2.000 1.540 1.540 0.000   1,055 1.540
FMGWH8 17/12/2015 Put 2.000 0.145 0.145 0.000   0 0.145
FMGY18 17/12/2015 Call 2.400 1.205 1.205 0.000   0 1.205
FMGY28 17/12/2015 Put 2.400 0.255 0.255 0.000   0 0.255
FMGWZ8 17/12/2015 Call 2.600 1.065 1.065 0.000   0 1.065
FMGX18 17/12/2015 Put 2.600 0.325 0.325 0.000   229 0.325
FMGPS8 17/12/2015 Call 2.800 0.940 0.940 0.000   0 0.940
FMGPT8 17/12/2015 Put 2.800 0.405 0.405 0.000   258 0.405
FMGM78 17/12/2015 Call 3.000 0.825 0.825 0.000   0 0.825
FMGM88 17/12/2015 Put 3.000 0.495 0.495 0.000   331 0.495
FMGLR8 17/12/2015 Call 3.200 0.725 0.725 0.000   0 0.725
FMGLS8 17/12/2015 Put 3.200 0.590 0.590 0.000   24 0.590
FMGL58 17/12/2015 Call 3.400 0.635 0.635 0.000   0 0.635
FMGL68 17/12/2015 Put 3.400 0.695 0.695 0.000   440 0.695
FMGCK8 17/12/2015 Call 3.600 0.555 0.555 0.000   0 0.555
FMGCL8 17/12/2015 Put 3.600 0.805 0.805 0.000   0 0.805
FMGC88 17/12/2015 Call 3.800 0.485 0.485 0.000   400 0.485
FMGC98 17/12/2015 Put 3.800 0.925 0.925 0.000   350 0.925
FMGC68 17/12/2015 Call 4.000 0.420 0.420 0.000   50 0.420
FMGC78 17/12/2015 Put 4.000 1.050 1.050 0.000   1,200 1.050
FMGC28 17/12/2015 Call 4.200 0.365 0.365 0.000   50 0.365
FMGC38 17/12/2015 Put 4.200 1.190 1.190 0.000   45 1.190
FMGBZ8 17/12/2015 Call 4.400 0.315 0.315 0.000   0 0.315
FMGC18 17/12/2015 Put 4.400 1.325 1.325 0.000   3,790 1.325
FMGC48 17/12/2015 Call 4.600 0.275 0.275 0.000   0 0.275
FMGC58 17/12/2015 Put 4.600 1.475 1.475 0.000   4,829 1.475
FMGBX8 17/12/2015 Call 4.800 0.235 0.235 0.000   6,000 0.235
FMGBY8 17/12/2015 Put 4.800 1.625 1.625 0.000   6,230 1.625
FMGBV8 17/12/2015 Call 5.000 0.205 0.205 0.000   784 0.205
FMGBW8 17/12/2015 Put 5.000 1.785 1.785 0.000   950 1.785
FMGCF8 17/12/2015 Call 5.500 0.140 0.140 0.000   1,568 0.140
FMGCG8 17/12/2015 Put 5.500 2.195 2.195 0.000   0 2.195
FMGBI8 17/12/2015 Call 6.000 0.095 0.095 0.000   375 0.095
FMGBJ8 17/12/2015 Put 6.000 2.630 2.630 0.000   55 2.630
FMGD98 17/12/2015 Call 6.500 0.065 0.065 0.000   0 0.065
FMGDK8 17/12/2015 Put 6.500 3.090 3.090 0.000   80 3.090
FMGD78 17/12/2015 Call 7.000 0.045 0.045 0.000   0 0.045
FMGD88 17/12/2015 Put 7.000 3.560 3.560 0.000   1,945 3.560
FMGIT8 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.030
FMGIU8 17/12/2015 Put 7.500 4.040 4.040 0.000   0 4.040
FMGY38 23/03/2016 Call 2.400 1.285 1.285 0.000   0 1.285
FMGY48 23/03/2016 Put 2.400 0.310 0.310 0.000   0 0.310
FMGX28 23/03/2016 Call 2.600 1.150 1.150 0.000   0 1.150
FMGX38 23/03/2016 Put 2.600 0.380 0.380 0.000   0 0.380
FMGW28 23/03/2016 Call 2.800 1.025 1.025 0.000   0 1.025
FMGW38 23/03/2016 Put 2.800 0.455 0.455 0.000   0 0.455
FMGVZ8 23/03/2016 Call 3.000 0.915 0.915 0.000   0 0.915
FMGW18 23/03/2016 Put 3.000 0.545 0.545 0.000   0 0.545
FMGG38 23/03/2016 Call 3.200 0.810 0.810 0.000   0 0.810
FMGG48 23/03/2016 Put 3.200 0.635 0.635 0.000   200 0.635
FMGG58 23/03/2016 Call 3.400 0.715 0.715 0.000   0 0.715
FMGG68 23/03/2016 Put 3.400 0.740 0.740 0.000   0 0.740
FMGBS8 23/03/2016 Call 3.600 0.630 0.630 0.000   0 0.630
FMGBT8 23/03/2016 Put 3.600 0.850 0.850 0.000   0 0.850
FMGZO7 23/03/2016 Call 3.800 0.555 0.555 0.000   0 0.555
FMGZP7 23/03/2016 Put 3.800 0.970 0.970 0.000   0 0.970
FMGYM7 23/03/2016 Call 4.000 0.485 0.485 0.000   0 0.485
FMGYN7 23/03/2016 Put 4.000 1.095 1.095 0.000   0 1.095
FMGY67 23/03/2016 Call 4.200 0.420 0.420 0.000   0 0.420
FMGY77 23/03/2016 Put 4.200 1.230 1.230 0.000   111 1.230
FMGV97 23/03/2016 Call 4.400 0.365 0.365 0.000   0 0.365
FMGVA7 23/03/2016 Put 4.400 1.370 1.370 0.000   0 1.370
FMGVB7 23/03/2016 Call 4.600 0.320 0.320 0.000   0 0.320
FMGVC7 23/03/2016 Put 4.600 1.515 1.515 0.000   0 1.515
FMGVF7 23/03/2016 Call 4.800 0.275 0.275 0.000   0 0.275
FMGVG7 23/03/2016 Put 4.800 1.665 1.665 0.000   0 1.665
FMGVD7 23/03/2016 Call 5.000 0.240 0.240 0.000   0 0.240
FMGVE7 23/03/2016 Put 5.000 1.820 1.820 0.000   0 1.820
FMGV37 23/03/2016 Call 5.500 0.165 0.165 0.000   0 0.165
FMGV47 23/03/2016 Put 5.500 2.230 2.230 0.000   150 2.230
FMGV77 23/03/2016 Call 6.000 0.115 0.115 0.000   0 0.115
FMGV87 23/03/2016 Put 6.000 2.660 2.660 0.000   0 2.660
FMGV17 23/03/2016 Call 6.500 0.075 0.075 0.000   0 0.075
FMGV27 23/03/2016 Put 6.500 3.105 3.105 0.000   0 3.105
FMGV57 23/03/2016 Call 7.000 0.050 0.050 0.000   0 0.050
FMGV67 23/03/2016 Put 7.000 3.565 3.565 0.000   0 3.565
FMGVH7 23/03/2016 Call 7.500 0.035 0.035 0.000   150 0.035
FMGVI7 23/03/2016 Put 7.500 4.040 4.040 0.000   0 4.040
FMGGX9 23/06/2016 Call 2.200 1.380 1.380 0.000   0 1.380
FMGGY9 23/06/2016 Put 2.200 0.195 0.195 0.000   3 0.195
FMGY58 23/06/2016 Call 2.400 1.240 1.240 0.000   0 1.240
FMGY68 23/06/2016 Put 2.400 0.265 0.265 0.000   0 0.265
FMGX48 23/06/2016 Call 2.600 1.110 1.110 0.000   0 1.110
FMGX58 23/06/2016 Put 2.600 0.340 0.340 0.000   0 0.340
FMGGO9 23/06/2016 Call 2.800 0.995 0.995 0.000   0 0.995
FMGGP9 23/06/2016 Put 2.800 0.425 0.425 0.000   0 0.425
FMGGK9 23/06/2016 Call 3.000 0.895 0.895 0.000   0 0.895
FMGGL9 23/06/2016 Put 3.000 0.525 0.525 0.000   100 0.525
FMGG89 23/06/2016 Call 3.200 0.800 0.800 0.000   0 0.800
FMGG99 23/06/2016 Put 3.200 0.630 0.630 0.000   0 0.630
FMGG69 23/06/2016 Call 3.400 0.725 0.725 0.000   0 0.725
FMGG79 23/06/2016 Put 3.400 0.745 0.745 0.000   170 0.745
FMGFZ9 23/06/2016 Call 3.600 0.650 0.650 0.000   30 0.650
FMGG19 23/06/2016 Put 3.600 0.865 0.865 0.000   20 0.865
FMGG29 23/06/2016 Call 3.800 0.585 0.585 0.000   50 0.585
FMGG39 23/06/2016 Put 3.800 0.995 0.995 0.000   0 0.995
FMGG49 23/06/2016 Call 4.000 0.525 0.525 0.000   190 0.525
FMGG59 23/06/2016 Put 4.000 1.125 1.125 0.000   0 1.125
FMGIL9 23/06/2016 Call 4.200 0.475 0.475 0.000   30 0.475
FMGIM9 23/06/2016 Put 4.200 1.270 1.270 0.000   0 1.270
FMGJ89 23/06/2016 Call 4.400 0.425 0.425 0.000   60 0.425
FMGJ99 23/06/2016 Put 4.400 1.415 1.415 0.000   0 1.415
FMGJW9 23/06/2016 Call 4.600 0.385 0.385 0.000   0 0.385
FMGJX9 23/06/2016 Put 4.600 1.565 1.565 0.000   0 1.565
FMGLN9 23/06/2016 Call 4.800 0.345 0.345 0.000   0 0.345
FMGLO9 23/06/2016 Put 4.800 1.720 1.720 0.000   0 1.720
FMGJ29 23/06/2016 Call 5.000 0.310 0.310 0.000   0 0.310
FMGJ39 23/06/2016 Put 5.000 1.880 1.880 0.000   0 1.880
FMGJ59 23/06/2016 Call 5.500 0.240 0.240 0.000   80 0.240
FMGJ49 23/06/2016 Put 5.500 2.290 2.290 0.000   0 2.290
FMGJ69 23/06/2016 Call 6.000 0.185 0.185 0.000   0 0.185
FMGJ79 23/06/2016 Put 6.000 2.720 2.720 0.000   0 2.720
FMGU59 23/06/2016 Call 6.500 0.140 0.140 0.000   0 0.140
FMGU69 23/06/2016 Put 6.500 3.165 3.165 0.000   0 3.165
FMGWN9 23/06/2016 Call 7.000 0.110 0.110 0.000   0 0.110
FMGWO9 23/06/2016 Put 7.000 3.620 3.620 0.000   0 3.620
FMGXO9 23/06/2016 Call 7.500 0.085 0.085 0.000   0 0.085
FMGXP9 23/06/2016 Put 7.500 4.080 4.080 0.000   0 4.080
FMGY78 22/12/2016 Call 2.400 1.255 1.255 0.000   0 1.255
FMGY88 22/12/2016 Put 2.400 0.320 0.320 0.000   0 0.320
FMGX68 22/12/2016 Call 2.600 1.135 1.135 0.000   0 1.135
FMGX78 22/12/2016 Put 2.600 0.405 0.405 0.000   0 0.405
FMGV78 22/12/2016 Call 2.800 1.030 1.030 0.000   0 1.030
FMGV88 22/12/2016 Put 2.800 0.500 0.500 0.000   0 0.500
FMGT58 22/12/2016 Call 3.000 0.935 0.935 0.000   0 0.935
FMGT68 22/12/2016 Put 3.000 0.600 0.600 0.000   0 0.600
FMGG78 22/12/2016 Call 3.200 0.855 0.855 0.000   0 0.855
FMGG88 22/12/2016 Put 3.200 0.710 0.710 0.000   0 0.710
FMGG98 22/12/2016 Call 3.400 0.780 0.780 0.000   0 0.780
FMGGK8 22/12/2016 Put 3.400 0.830 0.830 0.000   0 0.830
FMGBU8 22/12/2016 Call 3.600 0.710 0.710 0.000   0 0.710
FMGCH8 22/12/2016 Put 3.600 0.950 0.950 0.000   0 0.950
FMGZQ7 22/12/2016 Call 3.800 0.650 0.650 0.000   0 0.650
FMGZR7 22/12/2016 Put 3.800 1.080 1.080 0.000   4 1.080
FMGTP7 22/12/2016 Call 4.000 0.590 0.590 0.000   0 0.590
FMGTQ7 22/12/2016 Put 4.000 1.215 1.215 0.000   0 1.215
FMGKD7 22/12/2016 Call 4.200 0.540 0.540 0.000   0 0.540
FMGKE7 22/12/2016 Put 4.200 1.360 1.360 0.000   132 1.360
FMGJQ7 22/12/2016 Call 4.400 0.495 0.495 0.000   535 0.495
FMGJR7 22/12/2016 Put 4.400 1.505 1.505 0.000   56 1.505
FMGJB7 22/12/2016 Call 4.600 0.450 0.450 0.000   0 0.450
FMGJC7 22/12/2016 Put 4.600 1.655 1.655 0.000   1 1.655
FMGJF7 22/12/2016 Call 4.800 0.415 0.415 0.000   0 0.415
FMGJG7 22/12/2016 Put 4.800 1.810 1.810 0.000   25 1.810
FMGJD7 22/12/2016 Call 5.000 0.380 0.380 0.000   102 0.380
FMGJE7 22/12/2016 Put 5.000 1.965 1.965 0.000   307 1.965
FMGJN7 22/12/2016 Call 5.500 0.305 0.305 0.000   30 0.305
FMGJO7 22/12/2016 Put 5.500 2.370 2.370 0.000   0 2.370
FMGJH7 22/12/2016 Call 6.000 0.245 0.245 0.000   96 0.245
FMGJI7 22/12/2016 Put 6.000 2.790 2.790 0.000   0 2.790
FMGJ77 22/12/2016 Call 6.500 0.195 0.195 0.000   0 0.195
FMGJ87 22/12/2016 Put 6.500 3.225 3.225 0.000   0 3.225
FMGJL7 22/12/2016 Call 7.000 0.160 0.160 0.000   0 0.160
FMGJM7 22/12/2016 Put 7.000 3.665 3.665 0.000   0 3.665
FMGJ97 22/12/2016 Call 7.500 0.125 0.125 0.000   0 0.125
FMGJA7 22/12/2016 Put 7.500 4.115 4.115 0.000   800 4.115
FMGJJ7 22/12/2016 Call 8.000 0.105 0.105 0.000   0 0.105
FMGJK7 22/12/2016 Put 8.000 4.580 4.580 0.000   4,150 4.580
FMGY98 29/06/2017 Call 2.400 1.400 1.400 0.000   0 1.400
FMGYA8 29/06/2017 Put 2.400 0.490 0.490 0.000   0 0.490
FMGX88 29/06/2017 Call 2.600 1.290 1.290 0.000   0 1.290
FMGX98 29/06/2017 Put 2.600 0.570 0.570 0.000   0 0.570
FMGV98 29/06/2017 Call 2.800 1.190 1.190 0.000   0 1.190
FMGVA8 29/06/2017 Put 2.800 0.660 0.660 0.000   0 0.660
FMGT78 29/06/2017 Call 3.000 1.095 1.095 0.000   0 1.095
FMGT88 29/06/2017 Put 3.000 0.750 0.750 0.000   20 0.750
FMGRZ8 29/06/2017 Call 3.200 1.010 1.010 0.000   0 1.010
FMGS18 29/06/2017 Put 3.200 0.855 0.855 0.000   0 0.855
FMGLA8 29/06/2017 Call 3.400 0.930 0.930 0.000   0 0.930
FMGLB8 29/06/2017 Put 3.400 0.960 0.960 0.000   0 0.960
FMGJW8 29/06/2017 Call 3.600 0.855 0.855 0.000   0 0.855
FMGJX8 29/06/2017 Put 3.600 1.075 1.075 0.000   0 1.075
FMGJU8 29/06/2017 Call 3.800 0.785 0.785 0.000   0 0.785
FMGJV8 29/06/2017 Put 3.800 1.195 1.195 0.000   0 1.195
FMGK58 29/06/2017 Call 4.000 0.720 0.720 0.000   0 0.720
FMGK68 29/06/2017 Put 4.000 1.320 1.320 0.000   0 1.320
FMGK18 29/06/2017 Call 4.200 0.660 0.660 0.000   0 0.660
FMGK28 29/06/2017 Put 4.200 1.450 1.450 0.000   0 1.450
FMGJY8 29/06/2017 Call 4.400 0.610 0.610 0.000   0 0.610
FMGJZ8 29/06/2017 Put 4.400 1.585 1.585 0.000   0 1.585
FMGK38 29/06/2017 Call 4.600 0.560 0.560 0.000   0 0.560
FMGK48 29/06/2017 Put 4.600 1.725 1.725 0.000   0 1.725
FMGK78 29/06/2017 Call 4.800 0.510 0.510 0.000   0 0.510
FMGK88 29/06/2017 Put 4.800 1.870 1.870 0.000   0 1.870
FMGK98 29/06/2017 Call 5.000 0.470 0.470 0.000   0 0.470
FMGKA8 29/06/2017 Put 5.000 2.010 2.010 0.000   0 2.010
FMGJS8 29/06/2017 Call 5.500 0.380 0.380 0.000   0 0.380
FMGJT8 29/06/2017 Put 5.500 2.395 2.395 0.000   300 2.395
FMGKD8 29/06/2017 Call 6.000 0.305 0.305 0.000   60 0.305
FMGKE8 29/06/2017 Put 6.000 2.795 2.795 0.000   300 2.795
FMGMP8 29/06/2017 Call 6.500 0.245 0.245 0.000   0 0.245
FMGMQ8 29/06/2017 Put 6.500 3.210 3.210 0.000   0 3.210
FMGN28 29/06/2017 Call 7.000 0.195 0.195 0.000   0 0.195
FMGN38 29/06/2017 Put 7.000 3.640 3.640 0.000   0 3.640

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.