Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
FMG 2.500 0.000 2.480 2.510 2.460 2.545 2.420 31,635,709 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGB19 29/01/2015 Call 0.010 2.535 2.535 2.520 30 130 2.535
FMGQ89 29/01/2015 Call 1.850 0.695 0.695 0.000   0 0.695
FMGQ99 29/01/2015 Put 1.850 0.045 0.045 0.000   0 0.045
FMGNV9 29/01/2015 Call 1.900 0.650 0.650 0.000   0 0.650
FMGNW9 29/01/2015 Put 1.900 0.050 0.050 0.000   0 0.050
FMGKY9 29/01/2015 Call 1.950 0.610 0.610 0.000   0 0.610
FMGKZ9 29/01/2015 Put 1.950 0.060 0.060 0.000   0 0.060
FMGJB9 29/01/2015 Call 2.000 0.565 0.565 0.000   0 0.565
FMGJC9 29/01/2015 Put 2.000 0.065 0.065 0.070 2,515 4,875 0.065
FMGJD9 29/01/2015 Call 2.100 0.485 0.485 0.000   0 0.485
FMGJE9 29/01/2015 Put 2.100 0.080 0.080 0.070 50 1,900 0.080
FMGJF9 29/01/2015 Call 2.200 0.405 0.405 0.000   0 0.405
FMGJG9 29/01/2015 Put 2.200 0.100 0.100 0.085 6,050 6,945 0.100
FMGCY9 29/01/2015 Call 2.300 0.330 0.330 0.000   6,939 0.330
FMGCZ9 29/01/2015 Put 2.300 0.125 0.125 0.140 2,004 7,215 0.125
FMGD19 29/01/2015 Call 2.400 0.265 0.265 0.255 100 250 0.265
FMGD29 29/01/2015 Put 2.400 0.155 0.155 0.150 5,560 8,628 0.155
FMGD39 29/01/2015 Call 2.500 0.205 0.205 0.200 487 1,059 0.205
FMGD49 29/01/2015 Put 2.500 0.195 0.195 0.185 6,010 8,472 0.195
FMGXP8 29/01/2015 Call 2.600 0.155 0.155 0.155 2,067 3,235 0.155
FMGXQ8 29/01/2015 Put 2.600 0.245 0.245 0.240 3,524 10,334 0.245
FMGN79 29/01/2015 Call 2.610 0.155 0.155 0.000 120 1,140 0.155
FMGN89 29/01/2015 Put 2.610 0.250 0.250 0.000   2,070 0.250
FMGWP8 29/01/2015 Call 2.700 0.120 0.120 0.115 1,246 2,876 0.120
FMGWQ8 29/01/2015 Put 2.700 0.300 0.300 0.000 2,700 4,926 0.300
FMGW98 29/01/2015 Call 2.800 0.085 0.085 0.080 521 3,043 0.085
FMGWA8 29/01/2015 Put 2.800 0.370 0.370 0.480 1,970 4,467 0.370
FMGUO8 29/01/2015 Call 2.900 0.065 0.065 0.055 1,610 3,079 0.065
FMGUP8 29/01/2015 Put 2.900 0.440 0.440 0.000   3,161 0.440
FMGBH9 29/01/2015 Call 2.910 0.060 0.060 0.000   720 0.060
FMGBI9 29/01/2015 Put 2.910 0.445 0.445 0.000 200 900 0.445
FMGUQ8 29/01/2015 Call 3.000 0.050 0.050 0.035 500 7,577 0.050
FMGUR8 29/01/2015 Put 3.000 0.520 0.520 0.550 130 2,463 0.520
FMGBG9 29/01/2015 Call 3.010 0.050 0.050 0.000 2,000 2,210 0.050
FMGBF9 29/01/2015 Put 3.010 0.525 0.525 0.550 1,650 2,200 0.525
FMGTJ8 29/01/2015 Call 3.100 0.040 0.040 0.030 650 3,625 0.040
FMGTK8 29/01/2015 Put 3.100 0.605 0.605 0.000   1,400 0.605
FMGBQ9 29/01/2015 Call 3.110 0.040 0.040 0.000   2,625 0.040
FMGBR9 29/01/2015 Put 3.110 0.610 0.610 0.000   3,500 0.610
FMGSK8 29/01/2015 Call 3.200 0.030 0.030 0.020 75 7,577 0.030
FMGSL8 29/01/2015 Put 3.200 0.700 0.700 0.000   3,846 0.700
FMGBT9 29/01/2015 Call 3.210 0.030 0.030 0.000   100 0.030
FMGBS9 29/01/2015 Put 3.210 0.705 0.705 0.725 1,060 1,490 0.705
FMGS88 29/01/2015 Call 3.300 0.025 0.025 0.000   2,564 0.025
FMGS98 29/01/2015 Put 3.300 0.800 0.800 0.000 280 1,843 0.800
FMGBU9 29/01/2015 Call 3.310 0.025 0.025 0.000   340 0.025
FMGBV9 29/01/2015 Put 3.310 0.800 0.800 0.845 490 649 0.800
FMGQE8 29/01/2015 Call 3.400 0.025 0.025 0.000   2,969 0.025
FMGQF8 29/01/2015 Put 3.400 0.900 0.900 0.000 320 1,000 0.900
FMGBX9 29/01/2015 Call 3.410 0.025 0.025 0.000   100 0.025
FMGBW9 29/01/2015 Put 3.410 0.900 0.900 0.000   420 0.900
FMGQC8 29/01/2015 Call 3.500 0.020 0.020 0.000   6,653 0.020
FMGQD8 29/01/2015 Put 3.500 1.000 1.000 0.000   220 1.000
FMGSW8 29/01/2015 Call 3.510 0.020 0.020 0.000   100 0.020
FMGSX8 29/01/2015 Put 3.510 1.000 1.000 0.000 1,300 6,959 1.000
FMGPZ8 29/01/2015 Call 3.600 0.020 0.020 0.000   19,168 0.020
FMGQ18 29/01/2015 Put 3.600 1.100 1.100 0.000 80 1,135 1.100
FMGKI9 29/01/2015 Call 3.610 0.020 0.020 0.000   0 0.020
FMGKJ9 29/01/2015 Put 3.610 1.100 1.100 1.175 1,000 1,700 1.100
FMGPX8 29/01/2015 Call 3.700 0.015 0.015 0.000   6,163 0.015
FMGPY8 29/01/2015 Put 3.700 1.200 1.200 0.000 57 1,050 1.200
FMGP38 29/01/2015 Call 3.800 0.015 0.015 0.000   3,370 0.015
FMGP48 29/01/2015 Put 3.800 1.300 1.300 0.000   488 1.300
FMGPN8 29/01/2015 Call 3.810 0.015 0.015 0.000   300 0.015
FMGPO8 29/01/2015 Put 3.810 1.300 1.300 0.000 600 2,096 1.300
FMGMC8 29/01/2015 Call 3.900 0.015 0.015 0.000   455 0.015
FMGMD8 29/01/2015 Put 3.900 1.400 1.400 0.000   240 1.400
FMGPQ8 29/01/2015 Call 3.910 0.015 0.015 0.000   0 0.015
FMGPP8 29/01/2015 Put 3.910 1.400 1.400 0.000   1,110 1.400
FMGLQ8 29/01/2015 Call 4.000 0.010 0.010 0.000   2,517 0.010
FMGLT8 29/01/2015 Put 4.000 1.500 1.500 0.000   298 1.500
FMGPR8 29/01/2015 Call 4.010 0.010 0.010 0.000   170 0.010
FMGPU8 29/01/2015 Put 4.010 1.500 1.500 1.560 1,500 2,915 1.500
FMGM28 29/01/2015 Call 4.100 0.010 0.010 0.000   795 0.010
FMGM38 29/01/2015 Put 4.100 1.600 1.600 0.000   150 1.600
FMGPW8 29/01/2015 Call 4.110 0.009 0.009 0.000   700 0.009
FMGPV8 29/01/2015 Put 4.110 1.600 1.600 0.000   555 1.600
FMGLI8 29/01/2015 Call 4.200 0.008 0.008 0.000   180 0.008
FMGLJ8 29/01/2015 Put 4.200 1.700 1.700 0.000   25 1.700
FMGLT9 29/01/2015 Call 4.210 0.008 0.008 0.000   0 0.008
FMGLU9 29/01/2015 Put 4.210 1.695 1.695 0.000   250 1.695
FMGMA8 29/01/2015 Call 4.300 0.007 0.007 0.000   200 0.007
FMGMB8 29/01/2015 Put 4.300 1.800 1.800 0.000   0 1.800
FMGQN9 29/01/2015 Call 4.310 0.007 0.007 0.000   0 0.007
FMGQM9 29/01/2015 Put 4.310 1.795 1.795 0.000   60 1.795
FMGLU8 29/01/2015 Call 4.400 0.005 0.005 0.000   0 0.005
FMGLW8 29/01/2015 Put 4.400 1.900 1.900 0.000   784 1.900
FMGLP9 29/01/2015 Call 4.410 0.005 0.005 0.000   0 0.005
FMGLQ9 29/01/2015 Put 4.410 1.895 1.895 0.000   500 1.895
FMGLX8 29/01/2015 Call 4.500 0.004 0.004 0.000   270 0.004
FMGLY8 29/01/2015 Put 4.500 2.000 2.000 0.000   0 2.000
FMGIG9 29/01/2015 Call 4.510 0.004 0.004 0.000   0 0.004
FMGIH9 29/01/2015 Put 4.510 1.995 1.995 0.000 250 1,235 1.995
FMGLK8 29/01/2015 Call 4.600 0.004 0.004 0.000   600 0.004
FMGLL8 29/01/2015 Put 4.600 2.100 2.100 0.000   0 2.100
FMGLZ8 29/01/2015 Call 4.700 0.003 0.003 0.000   2,130 0.003
FMGM18 29/01/2015 Put 4.700 2.200 2.200 0.000   0 2.200
FMGLO8 29/01/2015 Call 4.800 0.002 0.002 0.000   5 0.002
FMGLP8 29/01/2015 Put 4.800 2.300 2.300 0.000   0 2.300
FMGIQ9 29/01/2015 Call 4.810 0.003 0.003 0.000   0 0.003
FMGIR9 29/01/2015 Put 4.810 2.295 2.295 2.300 50 363 2.295
FMGM48 29/01/2015 Call 4.900 0.002 0.002 0.000   20 0.002
FMGM58 29/01/2015 Put 4.900 2.400 2.400 0.000   0 2.400
FMGLM8 29/01/2015 Call 5.000 0.002 0.002 0.000   230 0.002
FMGLN8 29/01/2015 Put 5.000 2.500 2.500 0.000   0 2.500
FMGLG8 29/01/2015 Call 5.250 0.001 0.001 0.000   310 0.001
FMGLH8 29/01/2015 Put 5.250 2.750 2.750 0.000   0 2.750
FMGM68 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
FMGM98 29/01/2015 Put 5.500 3.000 3.000 0.000   0 3.000
FMGME8 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
FMGMF8 29/01/2015 Put 5.750 3.250 3.250 0.000   0 3.250
FMGMJ8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
FMGMK8 29/01/2015 Put 6.000 3.500 3.500 0.000   0 3.500
FMGML8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
FMGMM8 29/01/2015 Put 6.250 3.750 3.750 0.000   0 3.750
FMGMT8 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
FMGMU8 29/01/2015 Put 6.500 4.000 4.000 0.000   0 4.000
FMGMX8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
FMGMY8 29/01/2015 Put 6.750 4.250 4.250 0.000   0 4.250
FMGLY9 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGLZ9 29/01/2015 Put 7.500 5.000 5.000 0.000   0 5.000
FMGM19 29/01/2015 Call 7.510 0.000 0.000 0.000   0 0.000
FMGM29 29/01/2015 Put 7.510 4.985 4.985 0.000   0 4.985
FMGN69 26/02/2015 Call 0.010 2.505 2.505 0.000   0 2.505
FMGQA9 26/02/2015 Call 1.850 0.740 0.740 0.000   0 0.740
FMGQB9 26/02/2015 Put 1.850 0.080 0.080 0.000   0 0.080
FMGNX9 26/02/2015 Call 1.900 0.700 0.700 0.000   0 0.700
FMGNY9 26/02/2015 Put 1.900 0.095 0.095 0.000   0 0.095
FMGL19 26/02/2015 Call 1.950 0.660 0.660 0.000   0 0.660
FMGL29 26/02/2015 Put 1.950 0.105 0.105 0.000   0 0.105
FMGJH9 26/02/2015 Call 2.000 0.620 0.620 0.000   500 0.620
FMGJI9 26/02/2015 Put 2.000 0.110 0.110 0.000   1,500 0.110
FMGJJ9 26/02/2015 Call 2.100 0.540 0.540 0.000   0 0.540
FMGJK9 26/02/2015 Put 2.100 0.135 0.135 0.000   1,900 0.135
FMGJL9 26/02/2015 Call 2.200 0.470 0.470 0.000   0 0.470
FMGJM9 26/02/2015 Put 2.200 0.160 0.160 0.000   100 0.160
FMGD59 26/02/2015 Call 2.300 0.405 0.405 0.000   0 0.405
FMGD69 26/02/2015 Put 2.300 0.190 0.190 0.000   1,486 0.190
FMGD79 26/02/2015 Call 2.400 0.340 0.340 0.000   180 0.340
FMGD89 26/02/2015 Put 2.400 0.230 0.230 0.000   1,650 0.230
FMGD99 26/02/2015 Call 2.500 0.285 0.285 0.290 80 0 0.285
FMGDK9 26/02/2015 Put 2.500 0.270 0.270 0.270 1,030 1,975 0.270
FMGXR8 26/02/2015 Call 2.600 0.235 0.235 0.000   527 0.235
FMGXS8 26/02/2015 Put 2.600 0.325 0.325 0.000   1,207 0.325
FMGWR8 26/02/2015 Call 2.700 0.195 0.195 0.200 100 2,144 0.195
FMGWS8 26/02/2015 Put 2.700 0.380 0.380 0.000   950 0.380
FMGWB8 26/02/2015 Call 2.800 0.155 0.155 0.160 250 430 0.155
FMGWC8 26/02/2015 Put 2.800 0.445 0.445 0.000 420 1,120 0.445
FMGUU8 26/02/2015 Call 2.900 0.125 0.125 0.120 9,888 10,076 0.125
FMGUV8 26/02/2015 Put 2.900 0.515 0.515 0.000   250 0.515
FMGUS8 26/02/2015 Call 3.000 0.100 0.100 0.000   1,178 0.100
FMGUT8 26/02/2015 Put 3.000 0.590 0.590 0.000   1,735 0.590
FMGQO9 26/02/2015 Call 3.010 0.095 0.095 0.110 180 180 0.095
FMGQP9 26/02/2015 Put 3.010 0.595 0.595 0.000 750 890 0.595
FMGTL8 26/02/2015 Call 3.100 0.080 0.080 0.000   2,309 0.080
FMGTM8 26/02/2015 Put 3.100 0.670 0.670 0.000   3,546 0.670
FMGGQ9 26/02/2015 Call 3.110 0.080 0.080 0.000   0 0.080
FMGGR9 26/02/2015 Put 3.110 0.675 0.675 0.000   250 0.675
FMGSM8 26/02/2015 Call 3.200 0.065 0.065 0.000   552 0.065
FMGSN8 26/02/2015 Put 3.200 0.755 0.755 0.000   7,075 0.755
FMGGT9 26/02/2015 Call 3.210 0.065 0.065 0.000   25 0.065
FMGGS9 26/02/2015 Put 3.210 0.760 0.760 0.850 294 554 0.760
FMGSA8 26/02/2015 Call 3.300 0.055 0.055 0.045 3,500 5,110 0.055
FMGSB8 26/02/2015 Put 3.300 0.845 0.845 0.000   9,259 0.845
FMGGU9 26/02/2015 Call 3.310 0.050 0.050 0.000   0 0.050
FMGGV9 26/02/2015 Put 3.310 0.845 0.845 0.000   589 0.845
FMGQW8 26/02/2015 Call 3.400 0.045 0.045 0.000   370 0.045
FMGQX8 26/02/2015 Put 3.400 0.930 0.930 0.000   3,875 0.930
FMGGZ9 26/02/2015 Call 3.410 0.045 0.045 0.000   0 0.045
FMGGW9 26/02/2015 Put 3.410 0.935 0.935 0.000   375 0.935
FMGQI8 26/02/2015 Call 3.500 0.040 0.040 0.000   3,435 0.040
FMGQJ8 26/02/2015 Put 3.500 1.025 1.025 0.000   0 1.025
FMGT18 26/02/2015 Call 3.510 0.035 0.035 0.000   10 0.035
FMGT28 26/02/2015 Put 3.510 1.025 1.025 0.000 250 575 1.025
FMGR98 26/02/2015 Call 3.600 0.035 0.035 0.000   4,388 0.035
FMGRF8 26/02/2015 Put 3.600 1.115 1.115 0.000   600 1.115
FMGKK9 26/02/2015 Call 3.610 0.035 0.035 0.000   0 0.035
FMGKL9 26/02/2015 Put 3.610 1.115 1.115 0.000   650 1.115
FMGQO8 26/02/2015 Call 3.700 0.030 0.030 0.000   350 0.030
FMGQP8 26/02/2015 Put 3.700 1.205 1.205 1.220 200 410 1.205
FMGR58 26/02/2015 Call 3.800 0.025 0.025 0.000   670 0.025
FMGR68 26/02/2015 Put 3.800 1.300 1.300 0.000   500 1.300
FMGSO8 26/02/2015 Call 3.810 0.025 0.025 0.000   370 0.025
FMGSP8 26/02/2015 Put 3.810 1.295 1.295 0.000   2,792 1.295
FMGQG8 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
FMGQH8 26/02/2015 Put 3.900 1.400 1.400 0.000   0 1.400
FMGNK9 26/02/2015 Call 3.910 0.025 0.025 0.000   0 0.025
FMGN99 26/02/2015 Put 3.910 1.390 1.390 0.000 70 70 1.390
FMGR78 26/02/2015 Call 4.000 0.025 0.025 0.000   1,600 0.025
FMGR88 26/02/2015 Put 4.000 1.500 1.500 0.000   1,000 1.500
FMGKN9 26/02/2015 Call 4.010 0.025 0.025 0.000   0 0.025
FMGKM9 26/02/2015 Put 4.010 1.490 1.490 0.000   200 1.490
FMGQM8 26/02/2015 Call 4.100 0.020 0.020 0.000   0 0.020
FMGQN8 26/02/2015 Put 4.100 1.600 1.600 0.000   100 1.600
FMGR18 26/02/2015 Call 4.200 0.020 0.020 0.000   180 0.020
FMGR28 26/02/2015 Put 4.200 1.700 1.700 0.000   550 1.700
FMGQQ8 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.020
FMGQR8 26/02/2015 Put 4.300 1.800 1.800 0.000   0 1.800
FMGKO9 26/02/2015 Call 4.310 0.020 0.020 0.000   0 0.020
FMGKP9 26/02/2015 Put 4.310 1.790 1.790 0.000   90 1.790
FMGQY8 26/02/2015 Call 4.400 0.020 0.020 0.000   312 0.020
FMGQZ8 26/02/2015 Put 4.400 1.900 1.900 0.000   460 1.900
FMGLR9 26/02/2015 Call 4.410 0.020 0.020 0.000   0 0.020
FMGLS9 26/02/2015 Put 4.410 1.885 1.885 0.000   0 1.885
FMGQS8 26/02/2015 Call 4.500 0.020 0.020 0.000   96 0.020
FMGQT8 26/02/2015 Put 4.500 2.000 2.000 0.000   21 2.000
FMGII9 26/02/2015 Call 4.510 0.020 0.020 0.000   0 0.020
FMGIJ9 26/02/2015 Put 4.510 1.985 1.985 0.000   300 1.985
FMGR38 26/02/2015 Call 4.600 0.020 0.020 0.000   496 0.020
FMGR48 26/02/2015 Put 4.600 2.100 2.100 0.000   0 2.100
FMGQK8 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
FMGQL8 26/02/2015 Put 4.700 2.200 2.200 0.000   980 2.200
FMGKR9 26/02/2015 Call 4.710 0.020 0.020 0.000   0 0.020
FMGKQ9 26/02/2015 Put 4.710 2.185 2.185 0.000   150 2.185
FMGQU8 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.015
FMGQV8 26/02/2015 Put 4.800 2.300 2.300 0.000   2,186 2.300
FMGLW9 26/02/2015 Call 4.810 0.020 0.020 0.000   0 0.020
FMGLX9 26/02/2015 Put 4.810 2.285 2.285 0.000   400 2.285
FMGRX8 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
FMGRY8 26/02/2015 Put 4.900 2.400 2.400 0.000   0 2.400
FMGKS9 26/02/2015 Call 5.010 0.015 0.015 0.000   0 0.015
FMGKT9 26/02/2015 Put 5.010 2.485 2.485 0.000   800 2.485
FMGVJ7 26/03/2015 Call 0.010 2.405 2.405 0.000 200 300 2.405
FMGFS9 26/03/2015 Call 1.600 0.975 0.975 0.000   0 0.975
FMGFR9 26/03/2015 Put 1.600 0.060 0.060 0.000   550 0.060
FMGFT9 26/03/2015 Call 1.700 0.890 0.890 0.000   0 0.890
FMGFU9 26/03/2015 Put 1.700 0.080 0.080 0.000   400 0.080
FMGQC9 26/03/2015 Call 1.850 0.760 0.760 0.000   0 0.760
FMGQD9 26/03/2015 Put 1.850 0.115 0.115 0.000   0 0.115
FMGNZ9 26/03/2015 Call 1.900 0.715 0.715 0.000   0 0.715
FMGP19 26/03/2015 Put 1.900 0.125 0.125 0.000   15 0.125
FMGL39 26/03/2015 Call 1.950 0.670 0.670 0.000   0 0.670
FMGL49 26/03/2015 Put 1.950 0.135 0.135 0.000   0 0.135
FMGJN9 26/03/2015 Call 2.000 0.630 0.630 0.000   0 0.630
FMGJO9 26/03/2015 Put 2.000 0.150 0.150 0.000   1,370 0.150
FMGRW8 26/03/2015 Call 2.010 0.580 0.580 0.000   60 0.580
FMGRV8 26/03/2015 Put 2.010 0.150 0.150 0.000   550 0.150
FMGJP9 26/03/2015 Call 2.100 0.555 0.555 0.000   0 0.555
FMGJQ9 26/03/2015 Put 2.100 0.175 0.175 0.000   5,200 0.175
FMGFV9 26/03/2015 Call 2.110 0.510 0.510 0.000   0 0.510
FMGFW9 26/03/2015 Put 2.110 0.180 0.180 0.000   100 0.180
FMGEF9 26/03/2015 Call 2.200 0.490 0.490 0.000   0 0.490
FMGEG9 26/03/2015 Put 2.200 0.210 0.210 0.205 400 6,253 0.210
FMGFY9 26/03/2015 Call 2.210 0.450 0.450 0.000   0 0.450
FMGFX9 26/03/2015 Put 2.210 0.210 0.210 0.000   0 0.210
FMGDL9 26/03/2015 Call 2.300 0.425 0.425 0.000   0 0.425
FMGDM9 26/03/2015 Put 2.300 0.245 0.245 0.000   7,682 0.245
FMGGM9 26/03/2015 Call 2.310 0.390 0.390 0.000   300 0.390
FMGGN9 26/03/2015 Put 2.310 0.250 0.250 0.000   750 0.250
FMGU68 26/03/2015 Call 2.400 0.370 0.370 0.000   0 0.370
FMGU78 26/03/2015 Put 2.400 0.285 0.285 0.000   1,000 0.285
FMGU98 26/03/2015 Call 2.500 0.320 0.320 0.320 40 140 0.320
FMGU88 26/03/2015 Put 2.500 0.330 0.330 0.000   6,067 0.330
FMGSY8 26/03/2015 Call 2.600 0.270 0.270 0.000   0 0.270
FMGSZ8 26/03/2015 Put 2.600 0.380 0.380 0.380 65 2,658 0.380
FMGEN9 26/03/2015 Call 2.610 0.250 0.250 0.000   1,050 0.250
FMGEO9 26/03/2015 Put 2.610 0.385 0.385 0.000   205 0.385
FMGWT8 26/03/2015 Call 2.700 0.230 0.230 0.000   80 0.230
FMGWU8 26/03/2015 Put 2.700 0.435 0.435 0.000   9,179 0.435
FMGEQ9 26/03/2015 Call 2.710 0.210 0.210 0.000   0 0.210
FMGEP9 26/03/2015 Put 2.710 0.440 0.440 0.000   40 0.440
FMGWD8 26/03/2015 Call 2.800 0.195 0.195 0.000   1,620 0.195
FMGWE8 26/03/2015 Put 2.800 0.495 0.495 0.000   1,580 0.495
FMGER9 26/03/2015 Call 2.810 0.180 0.180 0.000   100 0.180
FMGES9 26/03/2015 Put 2.810 0.500 0.500 0.000   170 0.500
FMGUW8 26/03/2015 Call 2.900 0.160 0.160 0.000   400 0.160
FMGUX8 26/03/2015 Put 2.900 0.560 0.560 0.000   210 0.560
FMGTZ8 26/03/2015 Call 2.910 0.150 0.150 0.000   300 0.150
FMGU18 26/03/2015 Put 2.910 0.565 0.565 0.600 10 2,642 0.565
FMGP68 26/03/2015 Call 3.000 0.135 0.135 0.000   13,030 0.135
FMGP78 26/03/2015 Put 3.000 0.630 0.630 0.620 611 19,358 0.630
FMGU38 26/03/2015 Call 3.010 0.130 0.130 0.000   1,100 0.130
FMGU28 26/03/2015 Put 3.010 0.635 0.635 0.000   185 0.635
FMGTN8 26/03/2015 Call 3.100 0.115 0.115 0.000   402 0.115
FMGTO8 26/03/2015 Put 3.100 0.710 0.710 0.720 200 1,567 0.710
FMGU48 26/03/2015 Call 3.110 0.110 0.110 0.000   900 0.110
FMGU58 26/03/2015 Put 3.110 0.715 0.715 0.730 50 100 0.715
FMGNK8 26/03/2015 Call 3.200 0.100 0.100 0.000   17,500 0.100
FMGNL8 26/03/2015 Put 3.200 0.795 0.795 0.800 200 3,345 0.795
FMGWR7 26/03/2015 Call 3.210 0.090 0.090 0.000   700 0.090
FMGWS7 26/03/2015 Put 3.210 0.800 0.800 0.000   760 0.800
FMGIF8 26/03/2015 Call 3.300 0.080 0.080 0.000   180 0.080
FMGIG8 26/03/2015 Put 3.300 0.885 0.885 0.880 527 3,127 0.885
FMGN88 26/03/2015 Call 3.400 0.070 0.070 0.000   136 0.070
FMGN98 26/03/2015 Put 3.400 0.985 0.985 0.975 700 1,485 0.985
FMGWU7 26/03/2015 Call 3.410 0.065 0.065 0.000   0 0.065
FMGWT7 26/03/2015 Put 3.410 0.990 0.990 0.000 4,000 5,756 0.990
FMGFW8 26/03/2015 Call 3.500 0.060 0.060 0.000   820 0.060
FMGFX8 26/03/2015 Put 3.500 1.080 1.080 1.050 400 600 1.080
FMGIF9 26/03/2015 Call 3.510 0.060 0.060 0.000   0 0.060
FMGI99 26/03/2015 Put 3.510 1.085 1.085 0.000   870 1.085
FMGNM8 26/03/2015 Call 3.600 0.050 0.050 0.000   481 0.050
FMGNN8 26/03/2015 Put 3.600 1.180 1.180 1.155 237 1,663 1.180
FMGWV7 26/03/2015 Call 3.610 0.050 0.050 0.000   870 0.050
FMGWW7 26/03/2015 Put 3.610 1.185 1.185 0.000   1,249 1.185
FMGBO8 26/03/2015 Call 3.700 0.045 0.045 0.000   0 0.045
FMGBP8 26/03/2015 Put 3.700 1.280 1.280 1.235 127 1,507 1.280
FMGYQ8 26/03/2015 Call 3.710 0.045 0.045 0.000   367 0.045
FMGYP8 26/03/2015 Put 3.710 1.285 1.285 0.000   250 1.285
FMGN48 26/03/2015 Call 3.800 0.040 0.040 0.000   558 0.040
FMGN58 26/03/2015 Put 3.800 1.380 1.380 1.335 293 2,088 1.380
FMGKL8 26/03/2015 Call 3.810 0.040 0.040 0.000   0 0.040
FMGKM8 26/03/2015 Put 3.810 1.380 1.380 0.000   1,965 1.380
FMGZM7 26/03/2015 Call 3.900 0.035 0.035 0.000   1,730 0.035
FMGZN7 26/03/2015 Put 3.900 1.480 1.480 0.000   300 1.480
FMGYR8 26/03/2015 Call 3.910 0.035 0.035 0.000   0 0.035
FMGYS8 26/03/2015 Put 3.910 1.480 1.480 1.420 450 1,760 1.480
FMGN68 26/03/2015 Call 4.000 0.030 0.030 0.000   3,970 0.030
FMGN78 26/03/2015 Put 4.000 1.575 1.575 0.000 2,120 7,019 1.575
FMGKO8 26/03/2015 Call 4.010 0.030 0.030 0.000   20 0.030
FMGKN8 26/03/2015 Put 4.010 1.580 1.580 1.500 4,484 7,725 1.580
FMGZ27 26/03/2015 Call 4.100 0.030 0.030 0.000   200 0.030
FMGZ37 26/03/2015 Put 4.100 1.675 1.675 0.000   3,060 1.675
FMGNU8 26/03/2015 Call 4.200 0.025 0.025 0.000   20 0.025
FMGNV8 26/03/2015 Put 4.200 1.775 1.775 0.000   58 1.775
FMGWC7 26/03/2015 Call 4.210 0.025 0.025 0.000   1,773 0.025
FMGWB7 26/03/2015 Put 4.210 1.780 1.780 1.670 200 2,130 1.780
FMGY47 26/03/2015 Call 4.300 0.025 0.025 0.000   1,932 0.025
FMGY57 26/03/2015 Put 4.300 1.875 1.875 0.000   340 1.875
FMGNO8 26/03/2015 Call 4.400 0.025 0.025 0.000   40 0.025
FMGNP8 26/03/2015 Put 4.400 1.975 1.975 0.000   301 1.975
FMGP98 26/03/2015 Call 4.410 0.025 0.025 0.000   340 0.025
FMGPK8 26/03/2015 Put 4.410 1.975 1.975 1.950 175 2,257 1.975
FMGUW7 26/03/2015 Call 4.500 0.025 0.025 0.000   450 0.025
FMGUX7 26/03/2015 Put 4.500 2.075 2.075 0.000   202 2.075
FMGVF8 26/03/2015 Call 4.510 0.025 0.025 0.000   260 0.025
FMGVG8 26/03/2015 Put 4.510 2.075 2.075 0.000   3,183 2.075
FMGNS8 26/03/2015 Call 4.600 0.025 0.025 0.000   350 0.025
FMGNT8 26/03/2015 Put 4.600 2.175 2.175 0.000   1,030 2.175
FMGIK9 26/03/2015 Call 4.610 0.025 0.025 0.000   0 0.025
FMGIN9 26/03/2015 Put 4.610 2.175 2.175 0.000   240 2.175
FMGUU7 26/03/2015 Call 4.700 0.020 0.020 0.000   200 0.020
FMGUV7 26/03/2015 Put 4.700 2.275 2.275 0.000   2,315 2.275
FMGIP9 26/03/2015 Call 4.710 0.020 0.020 0.000   0 0.020
FMGIO9 26/03/2015 Put 4.710 2.275 2.275 0.000   2,805 2.275
FMGNQ8 26/03/2015 Call 4.800 0.020 0.020 0.000   199 0.020
FMGNR8 26/03/2015 Put 4.800 2.370 2.370 0.000   508 2.370
FMGWD7 26/03/2015 Call 4.810 0.020 0.020 0.000   240 0.020
FMGWE7 26/03/2015 Put 4.810 2.375 2.375 0.000 920 2,380 2.375
FMGUS7 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.020
FMGUT7 26/03/2015 Put 4.900 2.470 2.470 0.000   400 2.470
FMGMX9 26/03/2015 Call 5.000 0.020 0.020 0.000   490 0.020
FMGMY9 26/03/2015 Put 5.000 2.570 2.570 0.000   785 2.570
FMGRR8 26/03/2015 Call 5.010 0.020 0.020 0.000   0 0.020
FMGRS8 26/03/2015 Put 5.010 2.575 2.575 0.000 270 1,730 2.575
FMGUO7 26/03/2015 Call 5.250 0.015 0.015 0.000   284 0.015
FMGUP7 26/03/2015 Put 5.250 2.820 2.820 0.000   520 2.820
FMGWG7 26/03/2015 Call 5.260 0.015 0.015 0.000   100 0.015
FMGWF7 26/03/2015 Put 5.260 2.800 2.800 2.730 1,290 2,606 2.800
FMGMV9 26/03/2015 Call 5.500 0.015 0.015 0.000   0 0.015
FMGMW9 26/03/2015 Put 5.500 3.070 3.070 0.000   961 3.070
FMGRU8 26/03/2015 Call 5.510 0.015 0.015 0.000   0 0.015
FMGRT8 26/03/2015 Put 5.510 3.070 3.070 0.000   1,553 3.070
FMGUY7 26/03/2015 Call 5.750 0.010 0.010 0.000   0 0.010
FMGUZ7 26/03/2015 Put 5.750 3.315 3.315 0.000   852 3.315
FMGKP8 26/03/2015 Call 5.760 0.010 0.010 0.000   10 0.010
FMGKQ8 26/03/2015 Put 5.760 3.315 3.315 0.000   1,440 3.315
FMGSR9 26/03/2015 Call 6.000 0.009 0.009 0.000   687 0.009
FMGSS9 26/03/2015 Put 6.000 3.565 3.565 0.000   0 3.565
FMGWH7 26/03/2015 Call 6.010 0.009 0.009 0.000   63 0.009
FMGWI7 26/03/2015 Put 6.010 3.565 3.565 0.000   1,020 3.565
FMGUQ7 26/03/2015 Call 6.250 0.008 0.008 0.000   500 0.008
FMGUR7 26/03/2015 Put 6.250 3.815 3.815 0.000   381 3.815
FMGWY7 26/03/2015 Call 6.260 0.008 0.008 0.000   0 0.008
FMGWX7 26/03/2015 Put 6.260 3.815 3.815 0.000 40 2,140 3.815
FMGU39 26/03/2015 Call 6.500 0.006 0.006 0.000   774 0.006
FMGU49 26/03/2015 Put 6.500 4.065 4.065 0.000   75 4.065
FMGUM7 26/03/2015 Call 6.750 0.005 0.005 0.000   2,000 0.005
FMGUN7 26/03/2015 Put 6.750 4.310 4.310 0.000   0 4.310
FMGWZ7 26/03/2015 Call 6.760 0.005 0.005 0.000   200 0.005
FMGX17 26/03/2015 Put 6.760 4.310 4.310 0.000   8 4.310
FMGVE9 26/03/2015 Call 7.000 0.004 0.004 0.000   200 0.004
FMGVZ9 26/03/2015 Put 7.000 4.560 4.560 0.000   0 4.560
FMGWP7 26/03/2015 Call 7.250 0.004 0.004 0.000   0 0.004
FMGWQ7 26/03/2015 Put 7.250 4.810 4.810 0.000   0 4.810
FMGEW8 26/03/2015 Call 8.010 0.002 0.002 0.000   0 0.002
FMGEX8 26/03/2015 Put 8.010 5.550 5.550 0.000   2,050 5.550
FMGQE9 23/04/2015 Call 1.850 0.765 0.765 0.000   0 0.765
FMGQF9 23/04/2015 Put 1.850 0.120 0.120 0.000   0 0.120
FMGP29 23/04/2015 Call 1.900 0.725 0.725 0.000   0 0.725
FMGP39 23/04/2015 Put 1.900 0.130 0.130 0.000   0 0.130
FMGL59 23/04/2015 Call 1.950 0.690 0.690 0.000   0 0.690
FMGL69 23/04/2015 Put 1.950 0.145 0.145 0.000   0 0.145
FMGJR9 23/04/2015 Call 2.000 0.650 0.650 0.000   0 0.650
FMGJS9 23/04/2015 Put 2.000 0.160 0.160 0.000   0 0.160
FMGJT9 23/04/2015 Call 2.100 0.585 0.585 0.000   0 0.585
FMGJU9 23/04/2015 Put 2.100 0.185 0.185 0.000   0 0.185
FMGJV9 23/04/2015 Call 2.200 0.515 0.515 0.000   0 0.515
FMGJY9 23/04/2015 Put 2.200 0.220 0.220 0.000   0 0.220
FMGDN9 23/04/2015 Call 2.300 0.455 0.455 0.000   0 0.455
FMGDO9 23/04/2015 Put 2.300 0.260 0.260 0.000   600 0.260
FMGDP9 23/04/2015 Call 2.400 0.400 0.400 0.000   0 0.400
FMGDQ9 23/04/2015 Put 2.400 0.300 0.300 0.000   0 0.300
FMGDT9 23/04/2015 Call 2.500 0.350 0.350 0.000   0 0.350
FMGDU9 23/04/2015 Put 2.500 0.350 0.350 0.000   123 0.350
FMGCM9 23/04/2015 Call 2.600 0.300 0.300 0.000   0 0.300
FMGCN9 23/04/2015 Put 2.600 0.400 0.400 0.000   0 0.400
FMGET9 23/04/2015 Call 2.610 0.290 0.290 0.000   300 0.290
FMGEU9 23/04/2015 Put 2.610 0.405 0.405 0.000   2,155 0.405
FMGZ58 23/04/2015 Call 2.700 0.260 0.260 0.000   0 0.260
FMGZ68 23/04/2015 Put 2.700 0.455 0.455 0.000   0 0.455
FMGEW9 23/04/2015 Call 2.710 0.250 0.250 0.000   0 0.250
FMGEV9 23/04/2015 Put 2.710 0.460 0.460 0.000   0 0.460
FMGZ78 23/04/2015 Call 2.800 0.225 0.225 0.000   0 0.225
FMGZ88 23/04/2015 Put 2.800 0.520 0.520 0.000   1,785 0.520
FMGEX9 23/04/2015 Call 2.810 0.215 0.215 0.000   300 0.215
FMGEY9 23/04/2015 Put 2.810 0.525 0.525 0.000   35 0.525
FMGZ98 23/04/2015 Call 2.900 0.190 0.190 0.000   0 0.190
FMGZA8 23/04/2015 Put 2.900 0.585 0.585 0.000   0 0.585
FMGF19 23/04/2015 Call 2.910 0.185 0.185 0.000   0 0.185
FMGEZ9 23/04/2015 Put 2.910 0.590 0.590 0.000   0 0.590
FMGZB8 23/04/2015 Call 3.000 0.165 0.165 0.000   0 0.165
FMGZC8 23/04/2015 Put 3.000 0.660 0.660 0.000   0 0.660
FMGZD8 23/04/2015 Call 3.100 0.140 0.140 0.000   0 0.140
FMGZE8 23/04/2015 Put 3.100 0.735 0.735 0.000   0 0.735
FMGI19 23/04/2015 Call 3.110 0.135 0.135 0.000   0 0.135
FMGI29 23/04/2015 Put 3.110 0.735 0.735 0.000   0 0.735
FMGZF8 23/04/2015 Call 3.200 0.120 0.120 0.000   0 0.120
FMGZG8 23/04/2015 Put 3.200 0.815 0.815 0.000   0 0.815
FMGI49 23/04/2015 Call 3.210 0.115 0.115 0.000   0 0.115
FMGI39 23/04/2015 Put 3.210 0.815 0.815 0.000   0 0.815
FMGZH8 23/04/2015 Call 3.300 0.100 0.100 0.000   0 0.100
FMGZI8 23/04/2015 Put 3.300 0.900 0.900 0.000   50 0.900
FMGI59 23/04/2015 Call 3.310 0.100 0.100 0.000   0 0.100
FMGI69 23/04/2015 Put 3.310 0.900 0.900 0.000   0 0.900
FMGZJ8 23/04/2015 Call 3.400 0.085 0.085 0.000   0 0.085
FMGZK8 23/04/2015 Put 3.400 0.990 0.990 0.000   0 0.990
FMGI89 23/04/2015 Call 3.410 0.085 0.085 0.000   0 0.085
FMGI79 23/04/2015 Put 3.410 0.990 0.990 0.000   0 0.990
FMGZL8 23/04/2015 Call 3.500 0.075 0.075 0.000   0 0.075
FMGZM8 23/04/2015 Put 3.500 1.085 1.085 0.000   0 1.085
FMGZN8 23/04/2015 Call 3.600 0.060 0.060 0.000   0 0.060
FMGZO8 23/04/2015 Put 3.600 1.180 1.180 0.000   0 1.180
FMGZP8 23/04/2015 Call 3.700 0.055 0.055 0.000   0 0.055
FMGZQ8 23/04/2015 Put 3.700 1.280 1.280 0.000   0 1.280
FMGZR8 23/04/2015 Call 3.800 0.045 0.045 0.000   0 0.045
FMGZS8 23/04/2015 Put 3.800 1.380 1.380 0.000   0 1.380
FMGZT8 23/04/2015 Call 3.900 0.040 0.040 0.000   0 0.040
FMGZU8 23/04/2015 Put 3.900 1.480 1.480 0.000   0 1.480
FMGZV8 23/04/2015 Call 4.000 0.035 0.035 0.000   105 0.035
FMGZW8 23/04/2015 Put 4.000 1.575 1.575 0.000   0 1.575
FMGZX8 23/04/2015 Call 4.100 0.030 0.030 0.000   0 0.030
FMGZY8 23/04/2015 Put 4.100 1.675 1.675 0.000   0 1.675
FMGB29 23/04/2015 Call 4.200 0.030 0.030 0.000   0 0.030
FMGB39 23/04/2015 Put 4.200 1.775 1.775 0.000   0 1.775
FMGQG9 28/05/2015 Call 1.850 0.775 0.775 0.000   0 0.775
FMGQH9 28/05/2015 Put 1.850 0.135 0.135 0.000   0 0.135
FMGP49 28/05/2015 Call 1.900 0.740 0.740 0.000   0 0.740
FMGP69 28/05/2015 Put 1.900 0.150 0.150 0.000   0 0.150
FMGNL9 28/05/2015 Call 1.950 0.705 0.705 0.000   0 0.705
FMGNM9 28/05/2015 Put 1.950 0.170 0.170 0.000   0 0.170
FMGNN9 28/05/2015 Call 2.000 0.675 0.675 0.000   0 0.675
FMGNQ9 28/05/2015 Put 2.000 0.185 0.185 0.000   1,055 0.185
FMGNR9 28/05/2015 Call 2.100 0.610 0.610 0.000   0 0.610
FMGNS9 28/05/2015 Put 2.100 0.220 0.220 0.000   0 0.220
FMGMT9 28/05/2015 Call 2.200 0.545 0.545 0.000   0 0.545
FMGMU9 28/05/2015 Put 2.200 0.260 0.260 0.000   0 0.260
FMGMB9 28/05/2015 Call 2.300 0.485 0.485 0.000   0 0.485
FMGMC9 28/05/2015 Put 2.300 0.295 0.295 0.000   0 0.295
FMGN49 28/05/2015 Call 2.400 0.430 0.430 0.000   0 0.430
FMGN59 28/05/2015 Put 2.400 0.340 0.340 0.000   0 0.340
FMGM79 28/05/2015 Call 2.500 0.385 0.385 0.000   0 0.385
FMGM89 28/05/2015 Put 2.500 0.385 0.385 0.000   24 0.385
FMGN29 28/05/2015 Call 2.600 0.335 0.335 0.000   0 0.335
FMGN39 28/05/2015 Put 2.600 0.440 0.440 0.000   26 0.440
FMGM99 28/05/2015 Call 2.700 0.295 0.295 0.000   0 0.295
FMGMA9 28/05/2015 Put 2.700 0.495 0.495 0.000   0 0.495
FMGMZ9 28/05/2015 Call 2.800 0.255 0.255 0.000   0 0.255
FMGN19 28/05/2015 Put 2.800 0.560 0.560 0.000   100 0.560
FMGMP9 28/05/2015 Call 2.900 0.225 0.225 0.000   0 0.225
FMGMQ9 28/05/2015 Put 2.900 0.625 0.625 0.000   0 0.625
FMGMJ9 28/05/2015 Call 3.000 0.195 0.195 0.000   0 0.195
FMGMK9 28/05/2015 Put 3.000 0.695 0.695 0.000   0 0.695
FMGMR9 28/05/2015 Call 3.100 0.170 0.170 0.000   0 0.170
FMGMS9 28/05/2015 Put 3.100 0.765 0.765 0.000   0 0.765
FMGMH9 28/05/2015 Call 3.200 0.150 0.150 0.000   0 0.150
FMGMI9 28/05/2015 Put 3.200 0.840 0.840 0.000   0 0.840
FMGML9 28/05/2015 Call 3.300 0.130 0.130 0.000   0 0.130
FMGMM9 28/05/2015 Put 3.300 0.915 0.915 0.000   0 0.915
FMGMD9 28/05/2015 Call 3.400 0.115 0.115 0.000   0 0.115
FMGME9 28/05/2015 Put 3.400 0.995 0.995 0.000   0 0.995
FMGMN9 28/05/2015 Call 3.500 0.105 0.105 0.000   0 0.105
FMGMO9 28/05/2015 Put 3.500 1.080 1.080 0.000   0 1.080
FMGMF9 28/05/2015 Call 3.600 0.090 0.090 0.000   0 0.090
FMGMG9 28/05/2015 Put 3.600 1.180 1.180 0.000   0 1.180
FMGP59 25/06/2015 Call 0.010 2.425 2.425 0.000   350 2.425
FMGQI9 25/06/2015 Call 1.850 0.785 0.785 0.000   0 0.785
FMGQJ9 25/06/2015 Put 1.850 0.145 0.145 0.000   0 0.145
FMGP79 25/06/2015 Call 1.900 0.750 0.750 0.000   0 0.750
FMGP89 25/06/2015 Put 1.900 0.165 0.165 0.000   0 0.165
FMGL79 25/06/2015 Call 1.950 0.715 0.715 0.000   0 0.715
FMGL89 25/06/2015 Put 1.950 0.180 0.180 0.000   0 0.180
FMGJZ9 25/06/2015 Call 2.000 0.685 0.685 0.000   0 0.685
FMGK19 25/06/2015 Put 2.000 0.200 0.200 0.000   40 0.200
FMGK29 25/06/2015 Call 2.100 0.620 0.620 0.000   0 0.620
FMGK39 25/06/2015 Put 2.100 0.240 0.240 0.000   0 0.240
FMGPT7 25/06/2015 Call 2.200 0.560 0.560 0.000   0 0.560
FMGPU7 25/06/2015 Put 2.200 0.280 0.280 0.000   5,866 0.280
FMGDV9 25/06/2015 Call 2.300 0.510 0.510 0.000   0 0.510
FMGDW9 25/06/2015 Put 2.300 0.325 0.325 0.000   175 0.325
FMGDX9 25/06/2015 Call 2.400 0.455 0.455 0.000   0 0.455
FMGDY9 25/06/2015 Put 2.400 0.365 0.365 0.000   100 0.365
FMGDZ9 25/06/2015 Call 2.500 0.410 0.410 0.000   30 0.410
FMGE19 25/06/2015 Put 2.500 0.415 0.415 0.000   585 0.415
FMGXT8 25/06/2015 Call 2.600 0.365 0.365 0.000   0 0.365
FMGXU8 25/06/2015 Put 2.600 0.460 0.460 0.000   430 0.460
FMGWV8 25/06/2015 Call 2.700 0.325 0.325 0.000   0 0.325
FMGWW8 25/06/2015 Put 2.700 0.520 0.520 0.000   1,250 0.520
FMGG27 25/06/2015 Call 2.800 0.290 0.290 0.000   200 0.290
FMGG37 25/06/2015 Put 2.800 0.575 0.575 0.000   136 0.575
FMGUY8 25/06/2015 Call 2.900 0.255 0.255 0.000   0 0.255
FMGUZ8 25/06/2015 Put 2.900 0.640 0.640 0.000   199 0.640
FMGFZ7 25/06/2015 Call 3.000 0.230 0.230 0.000   2,000 0.230
FMGG17 25/06/2015 Put 3.000 0.710 0.710 0.000   2,300 0.710
FMGTP8 25/06/2015 Call 3.100 0.200 0.200 0.000   95 0.200
FMGTQ8 25/06/2015 Put 3.100 0.780 0.780 0.720 100 100 0.780
FMGYO9 25/06/2015 Call 3.200 0.180 0.180 0.000   100 0.180
FMGYP9 25/06/2015 Put 3.200 0.855 0.855 0.000   2,500 0.855
FMGSC8 25/06/2015 Call 3.300 0.155 0.155 0.000   2,700 0.155
FMGSD8 25/06/2015 Put 3.300 0.930 0.930 0.930 200 14,561 0.930
FMGYM9 25/06/2015 Call 3.400 0.140 0.140 0.000   100 0.140
FMGYN9 25/06/2015 Put 3.400 1.015 1.015 0.000   512 1.015
FMGL88 25/06/2015 Call 3.500 0.120 0.120 0.000   817 0.120
FMGL98 25/06/2015 Put 3.500 1.105 1.105 0.000   482 1.105
FMGWG9 25/06/2015 Call 3.600 0.105 0.105 0.000   334 0.105
FMGWH9 25/06/2015 Put 3.600 1.195 1.195 0.000   1,705 1.195
FMGKF8 25/06/2015 Call 3.700 0.095 0.095 0.000   1,444 0.095
FMGKG8 25/06/2015 Put 3.700 1.290 1.290 0.000   400 1.290
FMGW69 25/06/2015 Call 3.800 0.080 0.080 0.000   400 0.080
FMGW79 25/06/2015 Put 3.800 1.390 1.390 0.000   370 1.390
FMGJK8 25/06/2015 Call 3.900 0.070 0.070 0.000   0 0.070
FMGJL8 25/06/2015 Put 3.900 1.485 1.485 0.000   414 1.485
FMGVR9 25/06/2015 Call 4.000 0.060 0.060 0.000   642 0.060
FMGVS9 25/06/2015 Put 4.000 1.585 1.585 0.000   1,793 1.585
FMGBY9 25/06/2015 Call 4.010 0.060 0.060 0.000   0 0.060
FMGBZ9 25/06/2015 Put 4.010 1.565 1.565 1.515 46 1,366 1.565
FMGJM8 25/06/2015 Call 4.100 0.055 0.055 0.000   0 0.055
FMGJN8 25/06/2015 Put 4.100 1.685 1.685 0.000   573 1.685
FMGVF9 25/06/2015 Call 4.200 0.045 0.045 0.000   450 0.045
FMGVG9 25/06/2015 Put 4.200 1.785 1.785 0.000   576 1.785
FMGJQ8 25/06/2015 Call 4.300 0.040 0.040 0.000   1,203 0.040
FMGJR8 25/06/2015 Put 4.300 1.880 1.880 0.000   10 1.880
FMGVJ9 25/06/2015 Call 4.400 0.040 0.040 0.000   650 0.040
FMGVK9 25/06/2015 Put 4.400 1.980 1.980 0.000   436 1.980
FMGJO8 25/06/2015 Call 4.500 0.035 0.035 0.000   680 0.035
FMGJP8 25/06/2015 Put 4.500 2.080 2.080 0.000   10 2.080
FMGC29 25/06/2015 Call 4.510 0.035 0.035 0.000   0 0.035
FMGC19 25/06/2015 Put 4.510 2.055 2.055 0.000 20 787 2.055
FMGVL9 25/06/2015 Call 4.600 0.030 0.030 0.000   668 0.030
FMGVM9 25/06/2015 Put 4.600 2.175 2.175 0.000   0 2.175
FMGJG8 25/06/2015 Call 4.700 0.030 0.030 0.000   75 0.030
FMGJH8 25/06/2015 Put 4.700 2.275 2.275 0.000   0 2.275
FMGVN9 25/06/2015 Call 4.800 0.030 0.030 0.000   30 0.030
FMGVO9 25/06/2015 Put 4.800 2.375 2.375 0.000   0 2.375
FMGJI8 25/06/2015 Call 4.900 0.025 0.025 0.000   0 0.025
FMGJJ8 25/06/2015 Put 4.900 2.475 2.475 0.000   0 2.475
FMGVH9 25/06/2015 Call 5.000 0.025 0.025 0.000   1,000 0.025
FMGVI9 25/06/2015 Put 5.000 2.575 2.575 0.000   1,000 2.575
FMGC39 25/06/2015 Call 5.010 0.025 0.025 0.000   0 0.025
FMGC49 25/06/2015 Put 5.010 2.545 2.545 0.000 430 1,025 2.545
FMGJE8 25/06/2015 Call 5.250 0.025 0.025 0.000   200 0.025
FMGJF8 25/06/2015 Put 5.250 2.820 2.820 0.000   0 2.820
FMGVV9 25/06/2015 Call 5.500 0.020 0.020 0.000   1 0.020
FMGVW9 25/06/2015 Put 5.500 3.070 3.070 0.000   160 3.070
FMGB49 25/06/2015 Call 5.510 0.020 0.020 0.000   0 0.020
FMGB59 25/06/2015 Put 5.510 3.035 3.035 0.000   0 3.035
FMGKB8 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
FMGKC8 25/06/2015 Put 5.750 3.315 3.315 0.000   0 3.315
FMGT98 25/06/2015 Call 5.760 0.020 0.020 0.000   0 0.020
FMGTA8 25/06/2015 Put 5.760 3.280 3.280 0.000   101 3.280
FMGVP9 25/06/2015 Call 6.000 0.020 0.020 0.000   67 0.020
FMGVQ9 25/06/2015 Put 6.000 3.565 3.565 0.000   100 3.565
FMGC69 25/06/2015 Call 6.010 0.020 0.020 0.000   0 0.020
FMGC59 25/06/2015 Put 6.010 3.525 3.525 0.000   800 3.525
FMGMN8 25/06/2015 Call 6.250 0.015 0.015 0.000   0 0.015
FMGMO8 25/06/2015 Put 6.250 3.815 3.815 0.000   0 3.815
FMGVT9 25/06/2015 Call 6.500 0.015 0.015 0.000   0 0.015
FMGVU9 25/06/2015 Put 6.500 4.060 4.060 0.000   0 4.060
FMGMZ8 25/06/2015 Call 6.750 0.015 0.015 0.000   0 0.015
FMGN18 25/06/2015 Put 6.750 4.310 4.310 0.000   0 4.310
FMGVX9 25/06/2015 Call 7.000 0.010 0.010 0.000   324 0.010
FMGVY9 25/06/2015 Put 7.000 4.560 4.560 0.000 630 630 4.560
FMGIR8 25/06/2015 Call 7.500 0.009 0.009 0.000   0 0.009
FMGIS8 25/06/2015 Put 7.500 5.055 5.055 0.000   0 5.055
FMGW48 24/09/2015 Call 0.010 2.335 2.335 0.000   0 2.335
FMGQK9 24/09/2015 Call 1.850 0.815 0.815 0.000   0 0.815
FMGQL9 24/09/2015 Put 1.850 0.210 0.210 0.000   0 0.210
FMGP99 24/09/2015 Call 1.900 0.785 0.785 0.000   0 0.785
FMGPK9 24/09/2015 Put 1.900 0.225 0.225 0.000   0 0.225
FMGL99 24/09/2015 Call 1.950 0.760 0.760 0.000   0 0.760
FMGLA9 24/09/2015 Put 1.950 0.245 0.245 0.000   0 0.245
FMGK49 24/09/2015 Call 2.000 0.730 0.730 0.000   0 0.730
FMGK59 24/09/2015 Put 2.000 0.265 0.265 0.000   21 0.265
FMGK69 24/09/2015 Call 2.100 0.680 0.680 0.000   0 0.680
FMGK79 24/09/2015 Put 2.100 0.305 0.305 0.000   0 0.305
FMGK89 24/09/2015 Call 2.200 0.630 0.630 0.000   0 0.630
FMGK99 24/09/2015 Put 2.200 0.355 0.355 0.000   0 0.355
FMGE29 24/09/2015 Call 2.300 0.575 0.575 0.000   0 0.575
FMGE39 24/09/2015 Put 2.300 0.400 0.400 0.000   208 0.400
FMGE49 24/09/2015 Call 2.400 0.530 0.530 0.000   0 0.530
FMGE59 24/09/2015 Put 2.400 0.455 0.455 0.000   0 0.455
FMGE69 24/09/2015 Call 2.500 0.485 0.485 0.000   0 0.485
FMGE79 24/09/2015 Put 2.500 0.510 0.510 0.515 400 455 0.510
FMGXV8 24/09/2015 Call 2.600 0.440 0.440 0.000   400 0.440
FMGXW8 24/09/2015 Put 2.600 0.565 0.565 0.575 400 420 0.565
FMGWX8 24/09/2015 Call 2.700 0.400 0.400 0.000   520 0.400
FMGWY8 24/09/2015 Put 2.700 0.620 0.620 0.620 388 553 0.620
FMGV18 24/09/2015 Call 2.800 0.360 0.360 0.000   200 0.360
FMGV68 24/09/2015 Put 2.800 0.680 0.680 0.685 400 400 0.680
FMGVT8 24/09/2015 Call 2.900 0.325 0.325 0.000   0 0.325
FMGVU8 24/09/2015 Put 2.900 0.740 0.740 0.750 400 400 0.740
FMGT38 24/09/2015 Call 3.000 0.295 0.295 0.000   155 0.295
FMGT48 24/09/2015 Put 3.000 0.810 0.810 0.000   324 0.810
FMGC79 24/09/2015 Call 3.010 0.280 0.280 0.000   0 0.280
FMGC89 24/09/2015 Put 3.010 0.800 0.800 0.000 450 890 0.800
FMGVX8 24/09/2015 Call 3.100 0.265 0.265 0.000   400 0.265
FMGVY8 24/09/2015 Put 3.100 0.880 0.880 0.000   20 0.880
FMGFY8 24/09/2015 Call 3.200 0.240 0.240 0.000   1,047 0.240
FMGFZ8 24/09/2015 Put 3.200 0.960 0.960 0.000   0 0.960
FMGVP8 24/09/2015 Call 3.300 0.215 0.215 0.000   845 0.215
FMGVQ8 24/09/2015 Put 3.300 1.040 1.040 0.000   0 1.040
FMGG18 24/09/2015 Call 3.400 0.195 0.195 0.000   30 0.195
FMGG28 24/09/2015 Put 3.400 1.120 1.120 0.000   40 1.120
FMGVN8 24/09/2015 Call 3.500 0.175 0.175 0.000   550 0.175
FMGVO8 24/09/2015 Put 3.500 1.205 1.205 0.000   40 1.205
FMGFF9 24/09/2015 Call 3.510 0.170 0.170 0.000   0 0.170
FMGFG9 24/09/2015 Put 3.510 1.210 1.210 0.000   0 1.210
FMGBQ8 24/09/2015 Call 3.600 0.160 0.160 0.000   0 0.160
FMGBR8 24/09/2015 Put 3.600 1.290 1.290 0.000   0 1.290
FMGF99 24/09/2015 Call 3.610 0.155 0.155 0.000   0 0.155
FMGF89 24/09/2015 Put 3.610 1.290 1.290 0.000   125 1.290
FMGVR8 24/09/2015 Call 3.700 0.145 0.145 0.000   308 0.145
FMGVS8 24/09/2015 Put 3.700 1.370 1.370 0.000   0 1.370
FMGF69 24/09/2015 Call 3.710 0.140 0.140 0.000   0 0.140
FMGF79 24/09/2015 Put 3.710 1.375 1.375 0.000   100 1.375
FMGWU9 24/09/2015 Call 3.800 0.130 0.130 0.000   0 0.130
FMGWV9 24/09/2015 Put 3.800 1.455 1.455 0.000   0 1.455
FMGF59 24/09/2015 Call 3.810 0.125 0.125 0.000   100 0.125
FMGF49 24/09/2015 Put 3.810 1.460 1.460 0.000   120 1.460
FMGVV8 24/09/2015 Call 3.900 0.120 0.120 0.000   0 0.120
FMGVW8 24/09/2015 Put 3.900 1.545 1.545 0.000   0 1.545
FMGF29 24/09/2015 Call 3.910 0.115 0.115 0.000   0 0.115
FMGF39 24/09/2015 Put 3.910 1.545 1.545 0.000   0 1.545
FMGWS9 24/09/2015 Call 4.000 0.105 0.105 0.000   598 0.105
FMGWT9 24/09/2015 Put 4.000 1.630 1.630 0.000   93 1.630
FMGCF9 24/09/2015 Call 4.010 0.100 0.100 0.000   0 0.100
FMGC99 24/09/2015 Put 4.010 1.635 1.635 0.000   0 1.635
FMGVJ8 24/09/2015 Call 4.100 0.095 0.095 0.000   0 0.095
FMGVK8 24/09/2015 Put 4.100 1.725 1.725 0.000   0 1.725
FMGW59 24/09/2015 Call 4.200 0.085 0.085 0.000   0 0.085
FMGW89 24/09/2015 Put 4.200 1.820 1.820 0.000   100 1.820
FMGVL8 24/09/2015 Call 4.300 0.075 0.075 0.000   0 0.075
FMGVM8 24/09/2015 Put 4.300 1.920 1.920 0.000   0 1.920
FMGW99 24/09/2015 Call 4.400 0.070 0.070 0.000   400 0.070
FMGWA9 24/09/2015 Put 4.400 2.015 2.015 0.000   0 2.015
FMGW39 24/09/2015 Call 4.600 0.055 0.055 0.000   48 0.055
FMGW49 24/09/2015 Put 4.600 2.215 2.215 0.000   161 2.215
FMGCG9 24/09/2015 Call 4.610 0.055 0.055 0.000   0 0.055
FMGCH9 24/09/2015 Put 4.610 2.215 2.215 0.000   300 2.215
FMGWB9 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.045
FMGWC9 24/09/2015 Put 4.800 2.410 2.410 0.000   0 2.410
FMGWD9 24/09/2015 Call 5.000 0.040 0.040 0.000   200 0.040
FMGWE9 24/09/2015 Put 5.000 2.605 2.605 0.000   0 2.605
FMGCJ9 24/09/2015 Call 5.010 0.040 0.040 0.000   0 0.040
FMGCI9 24/09/2015 Put 5.010 2.610 2.610 0.000   1,500 2.610
FMGWL9 24/09/2015 Call 5.500 0.030 0.030 0.000   0 0.030
FMGWM9 24/09/2015 Put 5.500 3.095 3.095 0.000   250 3.095
FMGCK9 24/09/2015 Call 5.510 0.030 0.030 0.000   0 0.030
FMGCL9 24/09/2015 Put 5.510 3.100 3.100 0.000   80 3.100
FMGWF9 24/09/2015 Call 6.000 0.020 0.020 0.000   150 0.020
FMGWI9 24/09/2015 Put 6.000 3.585 3.585 0.000   400 3.585
FMGW19 24/09/2015 Call 6.500 0.015 0.015 0.000   0 0.015
FMGW29 24/09/2015 Put 6.500 4.080 4.080 0.000   0 4.080
FMGWJ9 24/09/2015 Call 7.000 0.010 0.010 0.000   0 0.010
FMGWK9 24/09/2015 Put 7.000 4.570 4.570 0.000   50 4.570
FMGXM9 24/09/2015 Call 7.500 0.009 0.009 0.000   0 0.009
FMGXN9 24/09/2015 Put 7.500 5.060 5.060 0.000   0 5.060
FMGRS9 17/12/2015 Call 0.010            
FMGPT9 17/12/2015 Call 1.400 1.190 1.190 0.000   1,000 1.190
FMGPU9 17/12/2015 Put 1.400 0.115 0.115 0.000   0 0.115
FMGPV9 17/12/2015 Call 1.600 1.055 1.055 0.000   0 1.055
FMGPW9 17/12/2015 Put 1.600 0.175 0.175 0.000   0 0.175
FMGWF8 17/12/2015 Call 1.800 0.920 0.920 0.000   160 0.920
FMGWG8 17/12/2015 Put 1.800 0.240 0.240 0.000   10 0.240
FMGLB9 17/12/2015 Call 1.900 0.855 0.855 0.000   0 0.855
FMGLC9 17/12/2015 Put 1.900 0.275 0.275 0.000   0 0.275
FMGR39 17/12/2015 Call 1.950            
FMGR49 17/12/2015 Put 1.950            
FMGWI8 17/12/2015 Call 2.000 0.790 0.790 0.000   1,030 0.790
FMGWH8 17/12/2015 Put 2.000 0.315 0.315 0.000   22,895 0.315
FMGR19 17/12/2015 Call 2.100            
FMGR29 17/12/2015 Put 2.100            
FMGE89 17/12/2015 Call 2.200 0.675 0.675 0.000   0 0.675
FMGE99 17/12/2015 Put 2.200 0.400 0.400 0.000   16,411 0.400
FMGQY9 17/12/2015 Call 2.300            
FMGQZ9 17/12/2015 Put 2.300            
FMGY18 17/12/2015 Call 2.400 0.580 0.580 0.000   0 0.580
FMGY28 17/12/2015 Put 2.400 0.495 0.495 0.000   0 0.495
FMGQW9 17/12/2015 Call 2.500            
FMGQX9 17/12/2015 Put 2.500            
FMGWZ8 17/12/2015 Call 2.600 0.490 0.490 0.000   1,000 0.490
FMGX18 17/12/2015 Put 2.600 0.600 0.600 0.000   1,269 0.600
FMGQU9 17/12/2015 Call 2.700            
FMGQV9 17/12/2015 Put 2.700            
FMGPS8 17/12/2015 Call 2.800 0.420 0.420 0.000   0 0.420
FMGPT8 17/12/2015 Put 2.800 0.715 0.715 0.000   408 0.715
FMGQQ9 17/12/2015 Call 2.900            
FMGQR9 17/12/2015 Put 2.900            
FMGM78 17/12/2015 Call 3.000 0.360 0.360 0.000   6,210 0.360
FMGM88 17/12/2015 Put 3.000 0.845 0.845 0.000   6,531 0.845
FMGQS9 17/12/2015 Call 3.100            
FMGQT9 17/12/2015 Put 3.100            
FMGLR8 17/12/2015 Call 3.200 0.305 0.305 0.000   0 0.305
FMGLS8 17/12/2015 Put 3.200 0.980 0.980 0.000   24 0.980
FMGL58 17/12/2015 Call 3.400 0.260 0.260 0.000   0 0.260
FMGL68 17/12/2015 Put 3.400 1.130 1.130 0.000   745 1.130
FMGCK8 17/12/2015 Call 3.600 0.220 0.220 0.000   0 0.220
FMGCL8 17/12/2015 Put 3.600 1.285 1.285 0.000   278 1.285
FMGC88 17/12/2015 Call 3.800 0.190 0.190 0.000   16,400 0.190
FMGC98 17/12/2015 Put 3.800 1.455 1.455 0.000   350 1.455
FMGC68 17/12/2015 Call 4.000 0.160 0.160 0.000   22,745 0.160
FMGC78 17/12/2015 Put 4.000 1.635 1.635 0.000   1,240 1.635
FMGC28 17/12/2015 Call 4.200 0.135 0.135 0.000   50 0.135
FMGC38 17/12/2015 Put 4.200 1.825 1.825 0.000   1,045 1.825
FMGBZ8 17/12/2015 Call 4.400 0.115 0.115 0.000   0 0.115
FMGC18 17/12/2015 Put 4.400 2.020 2.020 0.000   3,790 2.020
FMGC48 17/12/2015 Call 4.600 0.095 0.095 0.000   0 0.095
FMGC58 17/12/2015 Put 4.600 2.215 2.215 0.000   4,829 2.215
FMGBX8 17/12/2015 Call 4.800 0.085 0.085 0.000   6,000 0.085
FMGBY8 17/12/2015 Put 4.800 2.410 2.410 0.000   6,230 2.410
FMGBV8 17/12/2015 Call 5.000 0.070 0.070 0.000   784 0.070
FMGBW8 17/12/2015 Put 5.000 2.605 2.605 0.000   950 2.605
FMGCF8 17/12/2015 Call 5.500 0.050 0.050 0.000   1,568 0.050
FMGCG8 17/12/2015 Put 5.500 3.095 3.095 0.000   0 3.095
FMGBI8 17/12/2015 Call 6.000 0.035 0.035 0.000   375 0.035
FMGBJ8 17/12/2015 Put 6.000 3.585 3.585 0.000   55 3.585
FMGD98 17/12/2015 Call 6.500 0.030 0.030 0.000   0 0.030
FMGDK8 17/12/2015 Put 6.500 4.080 4.080 0.000   80 4.080
FMGD78 17/12/2015 Call 7.000 0.025 0.025 0.000   0 0.025
FMGD88 17/12/2015 Put 7.000 4.570 4.570 0.000   1,945 4.570
FMGIT8 17/12/2015 Call 7.500 0.020 0.020 0.000   0 0.020
FMGIU8 17/12/2015 Put 7.500 5.060 5.060 0.000   0 5.060
FMGPL9 23/03/2016 Call 1.800 0.915 0.915 0.000   0 0.915
FMGPM9 23/03/2016 Put 1.800 0.320 0.320 0.000   0 0.320
FMGLD9 23/03/2016 Call 1.900 0.860 0.860 0.000   0 0.860
FMGLE9 23/03/2016 Put 1.900 0.365 0.365 0.000   0 0.365
FMGKA9 23/03/2016 Call 2.000 0.810 0.810 0.000   0 0.810
FMGKB9 23/03/2016 Put 2.000 0.415 0.415 0.000   0 0.415
FMGEH9 23/03/2016 Call 2.200 0.710 0.710 0.000   0 0.710
FMGEI9 23/03/2016 Put 2.200 0.510 0.510 0.000   0 0.510
FMGY38 23/03/2016 Call 2.400 0.620 0.620 0.000   0 0.620
FMGY48 23/03/2016 Put 2.400 0.615 0.615 0.000   0 0.615
FMGX28 23/03/2016 Call 2.600 0.535 0.535 0.000   0 0.535
FMGX38 23/03/2016 Put 2.600 0.730 0.730 0.000   0 0.730
FMGW28 23/03/2016 Call 2.800 0.465 0.465 0.000   0 0.465
FMGW38 23/03/2016 Put 2.800 0.850 0.850 0.000   0 0.850
FMGVZ8 23/03/2016 Call 3.000 0.400 0.400 0.000   0 0.400
FMGW18 23/03/2016 Put 3.000 0.980 0.980 0.000   0 0.980
FMGG38 23/03/2016 Call 3.200 0.345 0.345 0.000   0 0.345
FMGG48 23/03/2016 Put 3.200 1.120 1.120 0.000   260 1.120
FMGG58 23/03/2016 Call 3.400 0.295 0.295 0.000   0 0.295
FMGG68 23/03/2016 Put 3.400 1.265 1.265 0.000   0 1.265
FMGBS8 23/03/2016 Call 3.600 0.255 0.255 0.000   0 0.255
FMGBT8 23/03/2016 Put 3.600 1.415 1.415 0.000   0 1.415
FMGZO7 23/03/2016 Call 3.800 0.220 0.220 0.000   0 0.220
FMGZP7 23/03/2016 Put 3.800 1.580 1.580 0.000   0 1.580
FMGYM7 23/03/2016 Call 4.000 0.190 0.190 0.000   0 0.190
FMGYN7 23/03/2016 Put 4.000 1.750 1.750 0.000   0 1.750
FMGY67 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.165
FMGY77 23/03/2016 Put 4.200 1.925 1.925 0.000   650 1.925
FMGV97 23/03/2016 Call 4.400 0.145 0.145 0.000   0 0.145
FMGVA7 23/03/2016 Put 4.400 2.105 2.105 0.000   0 2.105
FMGVB7 23/03/2016 Call 4.600 0.125 0.125 0.000   0 0.125
FMGVC7 23/03/2016 Put 4.600 2.295 2.295 0.000   0 2.295
FMGVF7 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
FMGVG7 23/03/2016 Put 4.800 2.480 2.480 0.000   0 2.480
FMGVD7 23/03/2016 Call 5.000 0.090 0.090 0.000   0 0.090
FMGVE7 23/03/2016 Put 5.000 2.670 2.670 0.000   0 2.670
FMGV37 23/03/2016 Call 5.500 0.060 0.060 0.000   0 0.060
FMGV47 23/03/2016 Put 5.500 3.150 3.150 0.000   150 3.150
FMGV77 23/03/2016 Call 6.000 0.040 0.040 0.000   0 0.040
FMGV87 23/03/2016 Put 6.000 3.630 3.630 0.000   0 3.630
FMGV17 23/03/2016 Call 6.500 0.030 0.030 0.000   0 0.030
FMGV27 23/03/2016 Put 6.500 4.115 4.115 0.000   0 4.115
FMGV57 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.020
FMGV67 23/03/2016 Put 7.000 4.600 4.600 0.000   0 4.600
FMGVH7 23/03/2016 Call 7.500 0.015 0.015 0.000   150 0.015
FMGVI7 23/03/2016 Put 7.500 5.080 5.080 0.000   0 5.080
FMGPX9 23/06/2016 Call 1.400 1.110 1.110 0.000   0 1.110
FMGPY9 23/06/2016 Put 1.400 0.095 0.095 0.000   0 0.095
FMGQ19 23/06/2016 Call 1.600 0.925 0.925 0.000   0 0.925
FMGPZ9 23/06/2016 Put 1.600 0.155 0.155 0.000   0 0.155
FMGPN9 23/06/2016 Call 1.800 0.765 0.765 0.000   0 0.765
FMGPO9 23/06/2016 Put 1.800 0.230 0.230 0.000   0 0.230
FMGLF9 23/06/2016 Call 1.900 0.700 0.700 0.000   0 0.700
FMGLG9 23/06/2016 Put 1.900 0.275 0.275 0.000   0 0.275
FMGKC9 23/06/2016 Call 2.000 0.640 0.640 0.000   0 0.640
FMGKD9 23/06/2016 Put 2.000 0.320 0.320 0.000   0 0.320
FMGGX9 23/06/2016 Call 2.200 0.540 0.540 0.000   0 0.540
FMGGY9 23/06/2016 Put 2.200 0.425 0.425 0.000   3 0.425
FMGY58 23/06/2016 Call 2.400 0.455 0.455 0.000   0 0.455
FMGY68 23/06/2016 Put 2.400 0.545 0.545 0.000   0 0.545
FMGX48 23/06/2016 Call 2.600 0.385 0.385 0.000   0 0.385
FMGX58 23/06/2016 Put 2.600 0.675 0.675 0.000   0 0.675
FMGGO9 23/06/2016 Call 2.800 0.330 0.330 0.000   0 0.330
FMGGP9 23/06/2016 Put 2.800 0.815 0.815 0.000   0 0.815
FMGGK9 23/06/2016 Call 3.000 0.280 0.280 0.000   0 0.280
FMGGL9 23/06/2016 Put 3.000 0.965 0.965 0.000   285 0.965
FMGG89 23/06/2016 Call 3.200 0.240 0.240 0.000   0 0.240
FMGG99 23/06/2016 Put 3.200 1.120 1.120 0.000   0 1.120
FMGG69 23/06/2016 Call 3.400 0.200 0.200 0.000   0 0.200
FMGG79 23/06/2016 Put 3.400 1.280 1.280 0.000   170 1.280
FMGFZ9 23/06/2016 Call 3.600 0.175 0.175 0.000   30 0.175
FMGG19 23/06/2016 Put 3.600 1.445 1.445 0.000   20 1.445
FMGG29 23/06/2016 Call 3.800 0.145 0.145 0.000   50 0.145
FMGG39 23/06/2016 Put 3.800 1.615 1.615 0.000   0 1.615
FMGG49 23/06/2016 Call 4.000 0.130 0.130 0.000   190 0.130
FMGG59 23/06/2016 Put 4.000 1.790 1.790 0.000   0 1.790
FMGIL9 23/06/2016 Call 4.200 0.110 0.110 0.000   30 0.110
FMGIM9 23/06/2016 Put 4.200 1.970 1.970 0.000   0 1.970
FMGJ89 23/06/2016 Call 4.400 0.095 0.095 0.000   60 0.095
FMGJ99 23/06/2016 Put 4.400 2.150 2.150 0.000   0 2.150
FMGJW9 23/06/2016 Call 4.600 0.080 0.080 0.000   0 0.080
FMGJX9 23/06/2016 Put 4.600 2.330 2.330 0.000   0 2.330
FMGLN9 23/06/2016 Call 4.800 0.070 0.070 0.000   0 0.070
FMGLO9 23/06/2016 Put 4.800 2.515 2.515 0.000   0 2.515
FMGJ29 23/06/2016 Call 5.000 0.060 0.060 0.000   0 0.060
FMGJ39 23/06/2016 Put 5.000 2.700 2.700 0.000   0 2.700
FMGJ59 23/06/2016 Call 5.500 0.040 0.040 0.000   80 0.040
FMGJ49 23/06/2016 Put 5.500 3.170 3.170 0.000   0 3.170
FMGJ69 23/06/2016 Call 6.000 0.030 0.030 0.000   0 0.030
FMGJ79 23/06/2016 Put 6.000 3.645 3.645 0.000   0 3.645
FMGU59 23/06/2016 Call 6.500 0.020 0.020 0.000   0 0.020
FMGU69 23/06/2016 Put 6.500 4.125 4.125 0.000   0 4.125
FMGWN9 23/06/2016 Call 7.000 0.015 0.015 0.000   0 0.015
FMGWO9 23/06/2016 Put 7.000 4.605 4.605 0.000   0 4.605
FMGXO9 23/06/2016 Call 7.500 0.010 0.010 0.000   0 0.010
FMGXP9 23/06/2016 Put 7.500 5.085 5.085 0.000   0 5.085
FMGQ29 22/12/2016 Call 1.400 1.130 1.130 0.000   0 1.130
FMGQ39 22/12/2016 Put 1.400 0.140 0.140 0.000   0 0.140
FMGQ59 22/12/2016 Call 1.600 0.990 0.990 0.000   0 0.990
FMGQ49 22/12/2016 Put 1.600 0.210 0.210 0.000   0 0.210
FMGPP9 22/12/2016 Call 1.800 0.880 0.880 0.000   0 0.880
FMGPQ9 22/12/2016 Put 1.800 0.300 0.300 0.000   0 0.300
FMGLH9 22/12/2016 Call 1.900 0.835 0.835 0.000   0 0.835
FMGLI9 22/12/2016 Put 1.900 0.350 0.350 0.000   0 0.350
FMGKE9 22/12/2016 Call 2.000 0.790 0.790 0.000   0 0.790
FMGKF9 22/12/2016 Put 2.000 0.400 0.400 0.000   0 0.400
FMGEJ9 22/12/2016 Call 2.200 0.715 0.715 0.000   0 0.715
FMGEK9 22/12/2016 Put 2.200 0.515 0.515 0.000   0 0.515
FMGY78 22/12/2016 Call 2.400 0.645 0.645 0.000   0 0.645
FMGY88 22/12/2016 Put 2.400 0.640 0.640 0.000   0 0.640
FMGX68 22/12/2016 Call 2.600 0.585 0.585 0.000   0 0.585
FMGX78 22/12/2016 Put 2.600 0.770 0.770 0.000   0 0.770
FMGV78 22/12/2016 Call 2.800 0.535 0.535 0.000   0 0.535
FMGV88 22/12/2016 Put 2.800 0.915 0.915 0.000   0 0.915
FMGT58 22/12/2016 Call 3.000 0.485 0.485 0.000   0 0.485
FMGT68 22/12/2016 Put 3.000 1.060 1.060 0.000   0 1.060
FMGG78 22/12/2016 Call 3.200 0.445 0.445 0.000   0 0.445
FMGG88 22/12/2016 Put 3.200 1.215 1.215 0.000   0 1.215
FMGG98 22/12/2016 Call 3.400 0.410 0.410 0.000   0 0.410
FMGGK8 22/12/2016 Put 3.400 1.375 1.375 0.000   0 1.375
FMGBU8 22/12/2016 Call 3.600 0.375 0.375 0.000   0 0.375
FMGCH8 22/12/2016 Put 3.600 1.540 1.540 0.000   0 1.540
FMGZQ7 22/12/2016 Call 3.800 0.345 0.345 0.000   0 0.345
FMGZR7 22/12/2016 Put 3.800 1.705 1.705 0.000   4 1.705
FMGTP7 22/12/2016 Call 4.000 0.315 0.315 0.000   0 0.315
FMGTQ7 22/12/2016 Put 4.000 1.880 1.880 0.000   0 1.880
FMGKD7 22/12/2016 Call 4.200 0.290 0.290 0.000   0 0.290
FMGKE7 22/12/2016 Put 4.200 2.055 2.055 0.000   132 2.055
FMGJQ7 22/12/2016 Call 4.400 0.270 0.270 0.000   535 0.270
FMGJR7 22/12/2016 Put 4.400 2.230 2.230 0.000   56 2.230
FMGJB7 22/12/2016 Call 4.600 0.245 0.245 0.000   0 0.245
FMGJC7 22/12/2016 Put 4.600 2.410 2.410 0.000   1 2.410
FMGJF7 22/12/2016 Call 4.800 0.225 0.225 0.000   0 0.225
FMGJG7 22/12/2016 Put 4.800 2.590 2.590 0.000   25 2.590
FMGJD7 22/12/2016 Call 5.000 0.210 0.210 0.000   102 0.210
FMGJE7 22/12/2016 Put 5.000 2.770 2.770 0.000   374 2.770
FMGJN7 22/12/2016 Call 5.500 0.170 0.170 0.000   350 0.170
FMGJO7 22/12/2016 Put 5.500 3.230 3.230 0.000   0 3.230
FMGJH7 22/12/2016 Call 6.000 0.140 0.140 0.000   96 0.140
FMGJI7 22/12/2016 Put 6.000 3.695 3.695 0.000   0 3.695
FMGJ77 22/12/2016 Call 6.500 0.115 0.115 0.000   0 0.115
FMGJ87 22/12/2016 Put 6.500 4.165 4.165 0.000   0 4.165
FMGJL7 22/12/2016 Call 7.000 0.095 0.095 0.000   0 0.095
FMGJM7 22/12/2016 Put 7.000 4.640 4.640 0.000   0 4.640
FMGJ97 22/12/2016 Call 7.500 0.075 0.075 0.000   0 0.075
FMGJA7 22/12/2016 Put 7.500 5.110 5.110 0.000   800 5.110
FMGJJ7 22/12/2016 Call 8.000 0.065 0.065 0.000   0 0.065
FMGJK7 22/12/2016 Put 8.000 5.590 5.590 0.000   4,150 5.590
FMGPR9 29/06/2017 Call 1.800 1.030 1.030 0.000   0 1.030
FMGPS9 29/06/2017 Put 1.800 0.480 0.480 0.000   0 0.480
FMGLJ9 29/06/2017 Call 1.900 0.990 0.990 0.000   0 0.990
FMGLK9 29/06/2017 Put 1.900 0.525 0.525 0.000   0 0.525
FMGKG9 29/06/2017 Call 2.000 0.945 0.945 0.000   0 0.945
FMGKH9 29/06/2017 Put 2.000 0.575 0.575 0.000   0 0.575
FMGEL9 29/06/2017 Call 2.200 0.865 0.865 0.000   3 0.865
FMGEM9 29/06/2017 Put 2.200 0.680 0.680 0.000   0 0.680
FMGY98 29/06/2017 Call 2.400 0.790 0.790 0.000   0 0.790
FMGYA8 29/06/2017 Put 2.400 0.790 0.790 0.000   0 0.790
FMGX88 29/06/2017 Call 2.600 0.720 0.720 0.000   0 0.720
FMGX98 29/06/2017 Put 2.600 0.905 0.905 0.000   0 0.905
FMGV98 29/06/2017 Call 2.800 0.655 0.655 0.000   0 0.655
FMGVA8 29/06/2017 Put 2.800 1.030 1.030 0.000   90 1.030
FMGT78 29/06/2017 Call 3.000 0.595 0.595 0.000   1 0.595
FMGT88 29/06/2017 Put 3.000 1.155 1.155 0.000   20 1.155
FMGRZ8 29/06/2017 Call 3.200 0.545 0.545 0.000   0 0.545
FMGS18 29/06/2017 Put 3.200 1.290 1.290 0.000   0 1.290
FMGLA8 29/06/2017 Call 3.400 0.500 0.500 0.000   0 0.500
FMGLB8 29/06/2017 Put 3.400 1.420 1.420 0.000   0 1.420
FMGJW8 29/06/2017 Call 3.600 0.455 0.455 0.000   0 0.455
FMGJX8 29/06/2017 Put 3.600 1.560 1.560 0.000   0 1.560
FMGJU8 29/06/2017 Call 3.800 0.425 0.425 0.000   0 0.425
FMGJV8 29/06/2017 Put 3.800 1.700 1.700 0.000   0 1.700
FMGK58 29/06/2017 Call 4.000 0.395 0.395 0.000   0 0.395
FMGK68 29/06/2017 Put 4.000 1.855 1.855 0.000   0 1.855
FMGK18 29/06/2017 Call 4.200 0.365 0.365 0.000   0 0.365
FMGK28 29/06/2017 Put 4.200 2.020 2.020 0.000   0 2.020
FMGJY8 29/06/2017 Call 4.400 0.335 0.335 0.000   0 0.335
FMGJZ8 29/06/2017 Put 4.400 2.195 2.195 0.000   0 2.195
FMGK38 29/06/2017 Call 4.600 0.310 0.310 0.000   0 0.310
FMGK48 29/06/2017 Put 4.600 2.375 2.375 0.000   0 2.375
FMGK78 29/06/2017 Call 4.800 0.285 0.285 0.000   0 0.285
FMGK88 29/06/2017 Put 4.800 2.565 2.565 0.000   0 2.565
FMGK98 29/06/2017 Call 5.000 0.260 0.260 0.000   50 0.260
FMGKA8 29/06/2017 Put 5.000 2.750 2.750 0.000   0 2.750
FMGJS8 29/06/2017 Call 5.500 0.210 0.210 0.000   0 0.210
FMGJT8 29/06/2017 Put 5.500 3.220 3.220 0.000   300 3.220
FMGKD8 29/06/2017 Call 6.000 0.165 0.165 0.000   60 0.165
FMGKE8 29/06/2017 Put 6.000 3.695 3.695 0.000   300 3.695
FMGMP8 29/06/2017 Call 6.500 0.130 0.130 0.000   0 0.130
FMGMQ8 29/06/2017 Put 6.500 4.170 4.170 0.000   0 4.170
FMGN28 29/06/2017 Call 7.000 0.105 0.105 0.000   0 0.105
FMGN38 29/06/2017 Put 7.000 4.640 4.640 0.000   0 4.640
FMGRK9 21/12/2017 Call 1.900            
FMGRL9 21/12/2017 Put 1.900            
FMGRG9 21/12/2017 Call 2.000            
FMGRH9 21/12/2017 Put 2.000            
FMGR59 21/12/2017 Call 2.200            
FMGR69 21/12/2017 Put 2.200            
FMGR79 21/12/2017 Call 2.400            
FMGR89 21/12/2017 Put 2.400            
FMGR99 21/12/2017 Call 2.600            
FMGRF9 21/12/2017 Put 2.600            
FMGRI9 21/12/2017 Call 2.800            
FMGRJ9 21/12/2017 Put 2.800            
FMGRO9 21/12/2017 Call 3.000            
FMGRP9 21/12/2017 Put 3.000            
FMGRQ9 21/12/2017 Call 3.200            
FMGRR9 21/12/2017 Put 3.200            
FMGRM9 21/12/2017 Call 3.400            
FMGRN9 21/12/2017 Put 3.400            

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.