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 1.870 Down -0.085 1.860 1.870 1.960 1.980 1.840 31,578,578 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGZC9 23/04/2015 Call 0.010 1.860 1.860 0.000   30 1.860
FMGKV7 23/04/2015 Call 1.450 0.420 0.420 0.000   550 0.420
FMGKW7 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.000
FMGI17 23/04/2015 Call 1.500 0.370 0.370 0.000   0 0.370
FMGI27 23/04/2015 Put 1.500 0.001 0.001 0.000   300 0.001
FMGFL7 23/04/2015 Call 1.550 0.325 0.325 0.000   0 0.325
FMGFM7 23/04/2015 Put 1.550 0.002 0.002 0.000   100 0.002
FMGF27 23/04/2015 Call 1.600 0.275 0.275 0.000   0 0.275
FMGF37 23/04/2015 Put 1.600 0.005 0.005 0.000   300 0.005
FMGXU9 23/04/2015 Call 1.650 0.230 0.230 0.000   0 0.230
FMGXV9 23/04/2015 Put 1.650 0.009 0.009 0.000   2,150 0.009
FMGUS9 23/04/2015 Call 1.700 0.185 0.185 0.000   0 0.185
FMGUT9 23/04/2015 Put 1.700 0.015 0.015 0.000   1,380 0.015
FMGTZ9 23/04/2015 Call 1.750 0.145 0.145 0.000   100 0.145
FMGU19 23/04/2015 Put 1.750 0.030 0.030 0.000 100 1,915 0.030
FMGSM9 23/04/2015 Call 1.800 0.105 0.105 0.000   1,970 0.105
FMGSN9 23/04/2015 Put 1.800 0.045 0.045 0.000   13,429 0.045
FMGQE9 23/04/2015 Call 1.850 0.075 0.075 0.000   3,497 0.075
FMGQF9 23/04/2015 Put 1.850 0.070 0.070 0.000 100 8,040 0.070
FMGGR7 23/04/2015 Call 1.860 0.070 0.070 0.000   250 0.070
FMGGQ7 23/04/2015 Put 1.860 0.070 0.070 0.000   150 0.070
FMGP29 23/04/2015 Call 1.900 0.055 0.055 0.000   7,715 0.055
FMGP39 23/04/2015 Put 1.900 0.095 0.095 0.100 600 4,192 0.095
FMGGS7 23/04/2015 Call 1.910 0.050 0.050 0.000   108 0.050
FMGGT7 23/04/2015 Put 1.910 0.100 0.100 0.000   310 0.100
FMGL59 23/04/2015 Call 1.950 0.035 0.035 0.030 600 2,620 0.035
FMGL69 23/04/2015 Put 1.950 0.125 0.125 0.000   2,150 0.125
FMGGV7 23/04/2015 Call 1.960 0.035 0.035 0.000   750 0.035
FMGGU7 23/04/2015 Put 1.960 0.135 0.135 0.000   150 0.135
FMGJR9 23/04/2015 Call 2.000 0.025 0.025 0.025 500 7,224 0.025
FMGJS9 23/04/2015 Put 2.000 0.165 0.165 0.000   8,768 0.165
FMGEW7 23/04/2015 Call 2.010 0.020 0.020 0.000   472 0.020
FMGEV7 23/04/2015 Put 2.010 0.170 0.170 0.000   350 0.170
FMGJT9 23/04/2015 Call 2.100 0.009 0.009 0.000   6,898 0.009
FMGJU9 23/04/2015 Put 2.100 0.250 0.250 0.000   1,910 0.250
FMGEF7 23/04/2015 Call 2.110 0.008 0.008 0.000   551 0.008
FMGEG7 23/04/2015 Put 2.110 0.260 0.260 0.000   1,325 0.260
FMGJV9 23/04/2015 Call 2.200 0.003 0.003 0.000   8,386 0.003
FMGJY9 23/04/2015 Put 2.200 0.340 0.340 0.000   3,637 0.340
FMGGN7 23/04/2015 Call 2.210 0.003 0.003 0.000   678 0.003
FMGGM7 23/04/2015 Put 2.210 0.350 0.350 0.000   1,088 0.350
FMGDN9 23/04/2015 Call 2.300 0.001 0.001 0.000   4,293 0.001
FMGDO9 23/04/2015 Put 2.300 0.440 0.440 0.000 100 3,869 0.440
FMGEL7 23/04/2015 Call 2.310 0.001 0.001 0.000   200 0.001
FMGEM7 23/04/2015 Put 2.310 0.445 0.445 0.000   450 0.445
FMGDP9 23/04/2015 Call 2.400 0.000 0.000 0.000   8,703 0.000
FMGDQ9 23/04/2015 Put 2.400 0.535 0.535 0.000   511 0.535
FMGEO7 23/04/2015 Call 2.410 0.000 0.000 0.000   250 0.000
FMGEN7 23/04/2015 Put 2.410 0.545 0.545 0.000   500 0.545
FMGDT9 23/04/2015 Call 2.500 0.000 0.000 0.000   427 0.000
FMGDU9 23/04/2015 Put 2.500 0.635 0.635 0.000 100 2,273 0.635
FMGD67 23/04/2015 Call 2.510 0.000 0.000 0.000   100 0.000
FMGD57 23/04/2015 Put 2.510 0.645 0.645 0.000   230 0.645
FMGCM9 23/04/2015 Call 2.600 0.000 0.000 0.000   560 0.000
FMGCN9 23/04/2015 Put 2.600 0.735 0.735 0.000   780 0.735
FMGET9 23/04/2015 Call 2.610 0.000 0.000 0.000   1,000 0.000
FMGEU9 23/04/2015 Put 2.610 0.745 0.745 0.000   2,200 0.745
FMGZ58 23/04/2015 Call 2.700 0.000 0.000 0.000   988 0.000
FMGZ68 23/04/2015 Put 2.700 0.835 0.835 0.000   555 0.835
FMGEW9 23/04/2015 Call 2.710 0.000 0.000 0.000   0 0.000
FMGEV9 23/04/2015 Put 2.710 0.845 0.845 0.000   1,860 0.845
FMGZ78 23/04/2015 Call 2.800 0.000 0.000 0.000   1,664 0.000
FMGZ88 23/04/2015 Put 2.800 0.935 0.935 0.000   2,284 0.935
FMGEX9 23/04/2015 Call 2.810 0.000 0.000 0.000   400 0.000
FMGEY9 23/04/2015 Put 2.810 0.945 0.945 0.000   2,617 0.945
FMGZ98 23/04/2015 Call 2.900 0.000 0.000 0.000   700 0.000
FMGZA8 23/04/2015 Put 2.900 1.035 1.035 0.000   300 1.035
FMGF19 23/04/2015 Call 2.910 0.000 0.000 0.000   0 0.000
FMGEZ9 23/04/2015 Put 2.910 1.045 1.045 0.000   1,900 1.045
FMGZB8 23/04/2015 Call 3.000 0.000 0.000 0.000   440 0.000
FMGZC8 23/04/2015 Put 3.000 1.135 1.135 0.000   80 1.135
FMGGW7 23/04/2015 Call 3.010 0.000 0.000 0.000   0 0.000
FMGGX7 23/04/2015 Put 3.010 1.145 1.145 0.000   1,200 1.145
FMGZD8 23/04/2015 Call 3.100 0.000 0.000 0.000   150 0.000
FMGZE8 23/04/2015 Put 3.100 1.235 1.235 0.000   0 1.235
FMGI19 23/04/2015 Call 3.110 0.000 0.000 0.000   100 0.000
FMGI29 23/04/2015 Put 3.110 1.245 1.245 0.000   0 1.245
FMGZF8 23/04/2015 Call 3.200 0.000 0.000 0.000   210 0.000
FMGZG8 23/04/2015 Put 3.200 1.335 1.335 0.000   280 1.335
FMGI49 23/04/2015 Call 3.210 0.000 0.000 0.000   0 0.000
FMGI39 23/04/2015 Put 3.210 1.340 1.340 0.000   290 1.340
FMGZH8 23/04/2015 Call 3.300 0.000 0.000 0.000   98 0.000
FMGZI8 23/04/2015 Put 3.300 1.430 1.430 0.000   250 1.430
FMGI59 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
FMGI69 23/04/2015 Put 3.310 1.440 1.440 0.000   600 1.440
FMGZJ8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
FMGZK8 23/04/2015 Put 3.400 1.530 1.530 0.000   45 1.530
FMGI89 23/04/2015 Call 3.410 0.000 0.000 0.000   0 0.000
FMGI79 23/04/2015 Put 3.410 1.540 1.540 0.000   260 1.540
FMGZL8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
FMGZM8 23/04/2015 Put 3.500 1.630 1.630 0.000   0 1.630
FMGIJ7 23/04/2015 Call 3.510 0.000 0.000 0.000   0 0.000
FMGII7 23/04/2015 Put 3.510 1.640 1.640 0.000 50 100 1.640
FMGZN8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
FMGZO8 23/04/2015 Put 3.600 1.730 1.730 0.000   0 1.730
FMGV49 23/04/2015 Call 3.610 0.000 0.000 0.000   0 0.000
FMGV39 23/04/2015 Put 3.610 1.740 1.740 0.000   1,000 1.740
FMGZP8 23/04/2015 Call 3.700 0.000 0.000 0.000   0 0.000
FMGZQ8 23/04/2015 Put 3.700 1.830 1.830 0.000   0 1.830
FMGZR8 23/04/2015 Call 3.800 0.000 0.000 0.000   0 0.000
FMGZS8 23/04/2015 Put 3.800 1.930 1.930 0.000   0 1.930
FMGZT8 23/04/2015 Call 3.900 0.000 0.000 0.000   0 0.000
FMGZU8 23/04/2015 Put 3.900 2.030 2.030 0.000   0 2.030
FMGIN7 23/04/2015 Call 3.910 0.000 0.000 0.000   0 0.000
FMGIM7 23/04/2015 Put 3.910 2.040 2.040 0.000   200 2.040
FMGZV8 23/04/2015 Call 4.000 0.000 0.000 0.000   105 0.000
FMGZW8 23/04/2015 Put 4.000 2.130 2.130 0.000   0 2.130
FMGIO7 23/04/2015 Call 4.010 0.000 0.000 0.000   0 0.000
FMGIP7 23/04/2015 Put 4.010 2.140 2.140 0.000   1,130 2.140
FMGZX8 23/04/2015 Call 4.100 0.000 0.000 0.000   0 0.000
FMGZY8 23/04/2015 Put 4.100 2.230 2.230 0.000   150 2.230
FMGB29 23/04/2015 Call 4.200 0.000 0.000 0.000   0 0.000
FMGB39 23/04/2015 Put 4.200 2.330 2.330 0.000   0 2.330
FMGD27 28/05/2015 Call 0.010 1.865 1.865 0.000   150 1.865
FMGKX7 28/05/2015 Call 1.450 0.455 0.455 0.000   0 0.455
FMGKY7 28/05/2015 Put 1.450 0.060 0.060 0.000   970 0.060
FMGI37 28/05/2015 Call 1.500 0.415 0.415 0.000   0 0.415
FMGI47 28/05/2015 Put 1.500 0.075 0.075 0.000   105 0.075
FMGFN7 28/05/2015 Call 1.550 0.375 0.375 0.000   0 0.375
FMGFO7 28/05/2015 Put 1.550 0.085 0.085 0.000   0 0.085
FMGF47 28/05/2015 Call 1.600 0.340 0.340 0.000   0 0.340
FMGF57 28/05/2015 Put 1.600 0.105 0.105 0.110 400 10,400 0.105
FMGXW9 28/05/2015 Call 1.650 0.305 0.305 0.000   0 0.305
FMGXY9 28/05/2015 Put 1.650 0.120 0.120 0.125 400 2,149 0.120
FMGUU9 28/05/2015 Call 1.700 0.270 0.270 0.000   0 0.270
FMGUV9 28/05/2015 Put 1.700 0.135 0.135 0.145 400 3,403 0.135
FMGLL7 28/05/2015 Call 1.710 0.260 0.260 0.000   0 0.260
FMGLK7 28/05/2015 Put 1.710 0.140 0.140 0.000   0 0.140
FMGU29 28/05/2015 Call 1.750 0.240 0.240 0.000   150 0.240
FMGU79 28/05/2015 Put 1.750 0.155 0.155 0.000   1,928 0.155
FMGLM7 28/05/2015 Call 1.760 0.230 0.230 0.000   0 0.230
FMGLN7 28/05/2015 Put 1.760 0.160 0.160 0.000   0 0.160
FMGSO9 28/05/2015 Call 1.800 0.210 0.210 0.000   450 0.210
FMGSP9 28/05/2015 Put 1.800 0.175 0.175 0.175 222 6,731 0.175
FMGLQ7 28/05/2015 Call 1.810 0.205 0.205 0.000   0 0.205
FMGLR7 28/05/2015 Put 1.810 0.180 0.180 0.000   0 0.180
FMGQG9 28/05/2015 Call 1.850 0.180 0.180 0.170 120 756 0.180
FMGQH9 28/05/2015 Put 1.850 0.200 0.200 0.000   4,300 0.200
FMGP49 28/05/2015 Call 1.900 0.160 0.160 0.165 100 9,006 0.160
FMGP69 28/05/2015 Put 1.900 0.230 0.230 0.230 1,254 9,512 0.230
FMGNL9 28/05/2015 Call 1.950 0.135 0.135 0.140 210 550 0.135
FMGNM9 28/05/2015 Put 1.950 0.255 0.255 0.000   910 0.255
FMGNN9 28/05/2015 Call 2.000 0.115 0.115 0.140 500 2,200 0.115
FMGNQ9 28/05/2015 Put 2.000 0.290 0.290 0.000 100 41,755 0.290
FMGF17 28/05/2015 Call 2.010 0.115 0.115 0.000   800 0.115
FMGEZ7 28/05/2015 Put 2.010 0.295 0.295 0.000   650 0.295
FMGNR9 28/05/2015 Call 2.100 0.085 0.085 0.000   4,792 0.085
FMGNS9 28/05/2015 Put 2.100 0.355 0.355 0.000   1,017 0.355
FMGMT9 28/05/2015 Call 2.200 0.060 0.060 0.000   5,119 0.060
FMGMU9 28/05/2015 Put 2.200 0.430 0.430 0.000 100 1,800 0.430
FMGGO7 28/05/2015 Call 2.210 0.060 0.060 0.000   150 0.060
FMGGP7 28/05/2015 Put 2.210 0.435 0.435 0.000   300 0.435
FMGMB9 28/05/2015 Call 2.300 0.045 0.045 0.000   2,200 0.045
FMGMC9 28/05/2015 Put 2.300 0.505 0.505 0.000   1,275 0.505
FMGB17 28/05/2015 Call 2.310 0.045 0.045 0.000   1,130 0.045
FMGB27 28/05/2015 Put 2.310 0.515 0.515 0.000   310 0.515
FMGN49 28/05/2015 Call 2.400 0.035 0.035 0.000   2,518 0.035
FMGN59 28/05/2015 Put 2.400 0.590 0.590 0.000   20 0.590
FMGEP7 28/05/2015 Call 2.410 0.035 0.035 0.000   100 0.035
FMGEQ7 28/05/2015 Put 2.410 0.595 0.595 0.000   0 0.595
FMGM79 28/05/2015 Call 2.500 0.025 0.025 0.000   2,460 0.025
FMGM89 28/05/2015 Put 2.500 0.675 0.675 0.000   420 0.675
FMGB47 28/05/2015 Call 2.510 0.025 0.025 0.000   0 0.025
FMGB37 28/05/2015 Put 2.510 0.685 0.685 0.000   1,260 0.685
FMGN29 28/05/2015 Call 2.600 0.020 0.020 0.000   1,659 0.020
FMGN39 28/05/2015 Put 2.600 0.770 0.770 0.000   751 0.770
FMGLG7 28/05/2015 Call 2.610 0.020 0.020 0.000   0 0.020
FMGLH7 28/05/2015 Put 2.610 0.775 0.775 0.000   0 0.775
FMGM99 28/05/2015 Call 2.700 0.015 0.015 0.000   1,820 0.015
FMGMA9 28/05/2015 Put 2.700 0.860 0.860 0.000   8,660 0.860
FMGEY7 28/05/2015 Call 2.710 0.015 0.015 0.000   1,535 0.015
FMGEX7 28/05/2015 Put 2.710 0.870 0.870 0.000   300 0.870
FMGMZ9 28/05/2015 Call 2.800 0.010 0.010 0.000   625 0.010
FMGN19 28/05/2015 Put 2.800 0.960 0.960 0.000   700 0.960
FMGX39 28/05/2015 Call 2.810 0.010 0.010 0.000   0 0.010
FMGX49 28/05/2015 Put 2.810 0.965 0.965 0.000   0 0.965
FMGMP9 28/05/2015 Call 2.900 0.008 0.008 0.000   12,255 0.008
FMGMQ9 28/05/2015 Put 2.900 1.060 1.060 0.000   0 1.060
FMGE77 28/05/2015 Call 2.910 0.008 0.008 0.000   0 0.008
FMGE67 28/05/2015 Put 2.910 1.065 1.065 0.000   449 1.065
FMGMJ9 28/05/2015 Call 3.000 0.006 0.006 0.000   300 0.006
FMGMK9 28/05/2015 Put 3.000 1.155 1.155 0.000   1,545 1.155
FMGV69 28/05/2015 Call 3.010 0.006 0.006 0.000   0 0.006
FMGV59 28/05/2015 Put 3.010 1.165 1.165 0.000   1,200 1.165
FMGMR9 28/05/2015 Call 3.100 0.004 0.004 0.000   340 0.004
FMGMS9 28/05/2015 Put 3.100 1.255 1.255 0.000   0 1.255
FMGMH9 28/05/2015 Call 3.200 0.003 0.003 0.000   130 0.003
FMGMI9 28/05/2015 Put 3.200 1.355 1.355 0.000   0 1.355
FMGML9 28/05/2015 Call 3.300 0.002 0.002 0.000   48 0.002
FMGMM9 28/05/2015 Put 3.300 1.455 1.455 0.000   0 1.455
FMGMD9 28/05/2015 Call 3.400 0.002 0.002 0.000   0 0.002
FMGME9 28/05/2015 Put 3.400 1.555 1.555 0.000   0 1.555
FMGIK7 28/05/2015 Call 3.410 0.001 0.001 0.000   0 0.001
FMGIL7 28/05/2015 Put 3.410 1.560 1.560 0.000   820 1.560
FMGMN9 28/05/2015 Call 3.500 0.001 0.001 0.000   0 0.001
FMGMO9 28/05/2015 Put 3.500 1.655 1.655 0.000   0 1.655
FMGV79 28/05/2015 Call 3.510 0.001 0.001 0.000   0 0.001
FMGV89 28/05/2015 Put 3.510 1.660 1.660 0.000 50 280 1.660
FMGMF9 28/05/2015 Call 3.600 0.001 0.001 0.000   0 0.001
FMGMG9 28/05/2015 Put 3.600 1.755 1.755 0.000   0 1.755
FMGVA9 28/05/2015 Call 3.610 0.001 0.001 0.000   0 0.001
FMGV99 28/05/2015 Put 3.610 1.760 1.760 0.000   400 1.760
FMGVB9 28/05/2015 Call 3.810 0.000 0.000 0.000   0 0.000
FMGVC9 28/05/2015 Put 3.810 1.950 1.950 0.000   1,242 1.950
FMGDS7 28/05/2015 Call 4.210 0.000 0.000 0.000   0 0.000
FMGDR7 28/05/2015 Put 4.210 2.340 2.340 0.000   0 2.340
FMGDT7 28/05/2015 Call 4.310 0.000 0.000 0.000   0 0.000
FMGDU7 28/05/2015 Put 4.310 2.440 2.440 0.000   0 2.440
FMGDW7 28/05/2015 Call 4.410 0.000 0.000 0.000   0 0.000
FMGDV7 28/05/2015 Put 4.410 2.540 2.540 0.000   300 2.540
FMGZY9 28/05/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGZX9 28/05/2015 Put 5.510 3.630 3.630 0.000   138 3.630
FMGP59 25/06/2015 Call 0.010 1.870 1.870 0.000   38,250 1.870
FMGKZ7 25/06/2015 Call 1.450 0.485 0.485 0.000   0 0.485
FMGL17 25/06/2015 Put 1.450 0.100 0.100 0.105 320 1,500 0.100
FMGI57 25/06/2015 Call 1.500 0.450 0.450 0.000   0 0.450
FMGI67 25/06/2015 Put 1.500 0.115 0.115 0.000   1,262 0.115
FMGFP7 25/06/2015 Call 1.550 0.420 0.420 0.000   0 0.420
FMGFQ7 25/06/2015 Put 1.550 0.130 0.130 0.000   0 0.130
FMGF67 25/06/2015 Call 1.600 0.385 0.385 0.000   2,000 0.385
FMGF77 25/06/2015 Put 1.600 0.150 0.150 0.000   120 0.150
FMGXZ9 25/06/2015 Call 1.650 0.355 0.355 0.000   1,000 0.355
FMGY19 25/06/2015 Put 1.650 0.165 0.165 0.000   230 0.165
FMGUW9 25/06/2015 Call 1.700 0.325 0.325 0.000   0 0.325
FMGUX9 25/06/2015 Put 1.700 0.185 0.185 0.000 30 770 0.185
FMGU89 25/06/2015 Call 1.750 0.295 0.295 0.000   0 0.295
FMGU99 25/06/2015 Put 1.750 0.210 0.210 0.195 30 500 0.210
FMGSQ9 25/06/2015 Call 1.800 0.265 0.265 0.260 30 905 0.265
FMGST9 25/06/2015 Put 1.800 0.230 0.230 0.000   10,260 0.230
FMGQI9 25/06/2015 Call 1.850 0.240 0.240 0.000   625 0.240
FMGQJ9 25/06/2015 Put 1.850 0.255 0.255 0.000 570 1,430 0.255
FMGP79 25/06/2015 Call 1.900 0.215 0.215 0.000   960 0.215
FMGP89 25/06/2015 Put 1.900 0.285 0.285 0.000   1,770 0.285
FMGL79 25/06/2015 Call 1.950 0.190 0.190 0.000   210 0.190
FMGL89 25/06/2015 Put 1.950 0.315 0.315 0.000   4,330 0.315
FMGJZ9 25/06/2015 Call 2.000 0.170 0.170 0.190 100 1,603 0.170
FMGK19 25/06/2015 Put 2.000 0.345 0.345 0.355 1,723 9,108 0.345
FMGZR9 25/06/2015 Call 2.010 0.165 0.165 0.000   0 0.165
FMGZS9 25/06/2015 Put 2.010 0.350 0.350 0.000   1,590 0.350
FMGK29 25/06/2015 Call 2.100 0.130 0.130 0.000   6,310 0.130
FMGK39 25/06/2015 Put 2.100 0.415 0.415 0.370 50 2,100 0.415
FMGPT7 25/06/2015 Call 2.200 0.105 0.105 0.000   8,743 0.105
FMGPU7 25/06/2015 Put 2.200 0.485 0.485 0.000   6,241 0.485
FMGDV9 25/06/2015 Call 2.300 0.080 0.080 0.000   2,200 0.080
FMGDW9 25/06/2015 Put 2.300 0.565 0.565 0.000   770 0.565
FMGB57 25/06/2015 Call 2.310 0.080 0.080 0.000   350 0.080
FMGB67 25/06/2015 Put 2.310 0.570 0.570 0.000   2,524 0.570
FMGDX9 25/06/2015 Call 2.400 0.065 0.065 0.000   2,631 0.065
FMGDY9 25/06/2015 Put 2.400 0.645 0.645 0.000   1,704 0.645
FMGDZ9 25/06/2015 Call 2.500 0.050 0.050 0.000   28,227 0.050
FMGE19 25/06/2015 Put 2.500 0.725 0.725 0.000 10 2,555 0.725
FMGZQ9 25/06/2015 Call 2.510 0.050 0.050 0.000   0 0.050
FMGZP9 25/06/2015 Put 2.510 0.730 0.730 0.740 30 1,866 0.730
FMGXT8 25/06/2015 Call 2.600 0.040 0.040 0.000   500 0.040
FMGXU8 25/06/2015 Put 2.600 0.810 0.810 0.000   3,456 0.810
FMGLJ7 25/06/2015 Call 2.610 0.040 0.040 0.000   0 0.040
FMGLI7 25/06/2015 Put 2.610 0.820 0.820 0.000   0 0.820
FMGWV8 25/06/2015 Call 2.700 0.035 0.035 0.000   4,000 0.035
FMGWW8 25/06/2015 Put 2.700 0.900 0.900 0.000   1,501 0.900
FMGB87 25/06/2015 Call 2.710 0.035 0.035 0.000   700 0.035
FMGB77 25/06/2015 Put 2.710 0.905 0.905 0.000   575 0.905
FMGG27 25/06/2015 Call 2.800 0.030 0.030 0.000   599 0.030
FMGG37 25/06/2015 Put 2.800 0.990 0.990 0.000   736 0.990
FMGUY8 25/06/2015 Call 2.900 0.025 0.025 0.000   2,550 0.025
FMGUZ8 25/06/2015 Put 2.900 1.085 1.085 0.000   236 1.085
FMGE47 25/06/2015 Call 2.910 0.025 0.025 0.000   300 0.025
FMGE57 25/06/2015 Put 2.910 1.090 1.090 0.000   0 1.090
FMGFZ7 25/06/2015 Call 3.000 0.020 0.020 0.000   28,700 0.020
FMGG17 25/06/2015 Put 3.000 1.180 1.180 0.000   3,295 1.180
FMGZN9 25/06/2015 Call 3.010 0.020 0.020 0.000   0 0.020
FMGZO9 25/06/2015 Put 3.010 1.185 1.185 0.000   2,329 1.185
FMGTP8 25/06/2015 Call 3.100 0.015 0.015 0.000   95 0.015
FMGTQ8 25/06/2015 Put 3.100 1.275 1.275 0.000   60 1.275
FMGYO9 25/06/2015 Call 3.200 0.015 0.015 0.000   100 0.015
FMGYP9 25/06/2015 Put 3.200 1.375 1.375 0.000   2,500 1.375
FMGSC8 25/06/2015 Call 3.300 0.010 0.010 0.000   8,400 0.010
FMGSD8 25/06/2015 Put 3.300 1.470 1.470 0.000   8,291 1.470
FMGYM9 25/06/2015 Call 3.400 0.009 0.009 0.000   100 0.009
FMGYN9 25/06/2015 Put 3.400 1.570 1.570 0.000   1,065 1.570
FMGL88 25/06/2015 Call 3.500 0.007 0.007 0.000   717 0.007
FMGL98 25/06/2015 Put 3.500 1.670 1.670 0.000   443 1.670
FMGZM9 25/06/2015 Call 3.510 0.007 0.007 0.000   0 0.007
FMGZL9 25/06/2015 Put 3.510 1.675 1.675 0.000   690 1.675
FMGWG9 25/06/2015 Call 3.600 0.006 0.006 0.000   334 0.006
FMGWH9 25/06/2015 Put 3.600 1.770 1.770 0.000   1,610 1.770
FMGKF8 25/06/2015 Call 3.700 0.005 0.005 0.000   1,444 0.005
FMGKG8 25/06/2015 Put 3.700 1.870 1.870 0.000   2,520 1.870
FMGBT7 25/06/2015 Call 3.710 0.005 0.005 0.000   0 0.005
FMGBU7 25/06/2015 Put 3.710 1.875 1.875 0.000   980 1.875
FMGW69 25/06/2015 Call 3.800 0.004 0.004 0.000   400 0.004
FMGW79 25/06/2015 Put 3.800 1.970 1.970 0.000   110 1.970
FMGBW7 25/06/2015 Call 3.810 0.004 0.004 0.000   0 0.004
FMGBV7 25/06/2015 Put 3.810 1.975 1.975 0.000   4,000 1.975
FMGJK8 25/06/2015 Call 3.900 0.003 0.003 0.000   0 0.003
FMGJL8 25/06/2015 Put 3.900 2.070 2.070 0.000   222 2.070
FMGBX7 25/06/2015 Call 3.910 0.003 0.003 0.000   0 0.003
FMGBY7 25/06/2015 Put 3.910 2.075 2.075 0.000   1,165 2.075
FMGVR9 25/06/2015 Call 4.000 0.002 0.002 0.000   850 0.002
FMGVS9 25/06/2015 Put 4.000 2.170 2.170 0.000   176 2.170
FMGBY9 25/06/2015 Call 4.010 0.002 0.002 0.000   0 0.002
FMGBZ9 25/06/2015 Put 4.010 2.175 2.175 0.000   3,690 2.175
FMGJM8 25/06/2015 Call 4.100 0.002 0.002 0.000   0 0.002
FMGJN8 25/06/2015 Put 4.100 2.270 2.270 0.000   263 2.270
FMGVF9 25/06/2015 Call 4.200 0.002 0.002 0.000   450 0.002
FMGVG9 25/06/2015 Put 4.200 2.370 2.370 0.000   0 2.370
FMGDY7 25/06/2015 Call 4.210 0.002 0.002 0.000   0 0.002
FMGDX7 25/06/2015 Put 4.210 2.370 2.370 0.000   100 2.370
FMGJQ8 25/06/2015 Call 4.300 0.001 0.001 0.000   1,203 0.001
FMGJR8 25/06/2015 Put 4.300 2.470 2.470 0.000   10 2.470
FMGDZ7 25/06/2015 Call 4.310 0.001 0.001 0.000   0 0.001
FMGE17 25/06/2015 Put 4.310 2.470 2.470 0.000   390 2.470
FMGVJ9 25/06/2015 Call 4.400 0.001 0.001 0.000   650 0.001
FMGVK9 25/06/2015 Put 4.400 2.565 2.565 0.000   211 2.565
FMGE37 25/06/2015 Call 4.410 0.001 0.001 0.000   0 0.001
FMGE27 25/06/2015 Put 4.410 2.570 2.570 0.000   4,318 2.570
FMGJO8 25/06/2015 Call 4.500 0.001 0.001 0.000   680 0.001
FMGJP8 25/06/2015 Put 4.500 2.665 2.665 0.000   0 2.665
FMGC29 25/06/2015 Call 4.510 0.001 0.001 0.000   0 0.001
FMGC19 25/06/2015 Put 4.510 2.665 2.665 0.000   1,515 2.665
FMGVL9 25/06/2015 Call 4.600 0.001 0.001 0.000   668 0.001
FMGVM9 25/06/2015 Put 4.600 2.765 2.765 0.000   0 2.765
FMGJG8 25/06/2015 Call 4.700 0.001 0.001 0.000   75 0.001
FMGJH8 25/06/2015 Put 4.700 2.860 2.860 0.000   0 2.860
FMGVN9 25/06/2015 Call 4.800 0.000 0.000 0.000   30 0.000
FMGVO9 25/06/2015 Put 4.800 2.960 2.960 0.000   0 2.960
FMGBZ7 25/06/2015 Call 4.810 0.000 0.000 0.000   0 0.000
FMGC17 25/06/2015 Put 4.810 2.965 2.965 0.000   775 2.965
FMGJI8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.000
FMGJJ8 25/06/2015 Put 4.900 3.060 3.060 0.000   0 3.060
FMGVH9 25/06/2015 Call 5.000 0.000 0.000 0.000   1,000 0.000
FMGVI9 25/06/2015 Put 5.000 3.160 3.160 0.000   1,000 3.160
FMGC39 25/06/2015 Call 5.010 0.000 0.000 0.000   0 0.000
FMGC49 25/06/2015 Put 5.010 3.160 3.160 0.000   1,535 3.160
FMGJE8 25/06/2015 Call 5.250 0.000 0.000 0.000   200 0.000
FMGJF8 25/06/2015 Put 5.250 3.410 3.410 0.000   0 3.410
FMGVV9 25/06/2015 Call 5.500 0.000 0.000 0.000   1 0.000
FMGVW9 25/06/2015 Put 5.500 3.660 3.660 0.000   160 3.660
FMGB49 25/06/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGB59 25/06/2015 Put 5.510 3.660 3.660 0.000   1,050 3.660
FMGKB8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
FMGKC8 25/06/2015 Put 5.750 3.910 3.910 0.000   0 3.910
FMGT98 25/06/2015 Call 5.760 0.000 0.000 0.000   0 0.000
FMGTA8 25/06/2015 Put 5.760 3.905 3.905 0.000   1,350 3.905
FMGVP9 25/06/2015 Call 6.000 0.000 0.000 0.000   67 0.000
FMGVQ9 25/06/2015 Put 6.000 4.160 4.160 0.000   0 4.160
FMGC69 25/06/2015 Call 6.010 0.000 0.000 0.000   0 0.000
FMGC59 25/06/2015 Put 6.010 4.155 4.155 0.000   1,775 4.155
FMGMN8 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
FMGMO8 25/06/2015 Put 6.250 4.410 4.410 0.000   0 4.410
FMGVT9 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
FMGVU9 25/06/2015 Put 6.500 4.655 4.655 0.000   0 4.655
FMGBM7 25/06/2015 Call 6.510 0.000 0.000 0.000   0 0.000
FMGBO7 25/06/2015 Put 6.510 4.655 4.655 0.000   30 4.655
FMGMZ8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
FMGN18 25/06/2015 Put 6.750 4.905 4.905 0.000   0 4.905
FMGVX9 25/06/2015 Call 7.000 0.000 0.000 0.000   324 0.000
FMGVY9 25/06/2015 Put 7.000 5.150 5.150 0.000   0 5.150
FMGIR8 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGIS8 25/06/2015 Put 7.500 5.645 5.645 0.000   0 5.645
FMGL27 30/07/2015 Call 1.450 0.530 0.530 0.000   0 0.530
FMGL37 30/07/2015 Put 1.450 0.135 0.135 0.000   0 0.135
FMGI77 30/07/2015 Call 1.500 0.495 0.495 0.000   0 0.495
FMGI87 30/07/2015 Put 1.500 0.155 0.155 0.000   0 0.155
FMGFR7 30/07/2015 Call 1.550 0.455 0.455 0.000   0 0.455
FMGFS7 30/07/2015 Put 1.550 0.175 0.175 0.000   60 0.175
FMGF87 30/07/2015 Call 1.600 0.425 0.425 0.000   0 0.425
FMGF97 30/07/2015 Put 1.600 0.195 0.195 0.000   0 0.195
FMGER7 30/07/2015 Call 1.650 0.395 0.395 0.000   0 0.395
FMGES7 30/07/2015 Put 1.650 0.215 0.215 0.215 273 3,613 0.215
FMGEH7 30/07/2015 Call 1.700 0.365 0.365 0.000   0 0.365
FMGEI7 30/07/2015 Put 1.700 0.240 0.240 0.000   0 0.240
FMGZ89 30/07/2015 Call 1.750 0.340 0.340 0.000   1,465 0.340
FMGZ99 30/07/2015 Put 1.750 0.265 0.265 0.250 35 51 0.265
FMGYQ9 30/07/2015 Call 1.800 0.315 0.315 0.000   2,250 0.315
FMGYR9 30/07/2015 Put 1.800 0.290 0.290 0.000   7,585 0.290
FMGYS9 30/07/2015 Call 1.850 0.290 0.290 0.290 120 1,935 0.290
FMGYT9 30/07/2015 Put 1.850 0.315 0.315 0.000   412 0.315
FMGZ69 30/07/2015 Call 1.900 0.265 0.265 0.000   1,000 0.265
FMGZ79 30/07/2015 Put 1.900 0.340 0.340 0.000   1,310 0.340
FMGZA9 30/07/2015 Call 1.950 0.245 0.245 0.000   66 0.245
FMGZB9 30/07/2015 Put 1.950 0.370 0.370 0.000   1,550 0.370
FMGYE9 30/07/2015 Call 2.000 0.225 0.225 0.205 10 8,234 0.225
FMGYF9 30/07/2015 Put 2.000 0.400 0.400 0.400 10 8,400 0.400
FMGZ29 30/07/2015 Call 2.100 0.190 0.190 0.000   1,100 0.190
FMGZ39 30/07/2015 Put 2.100 0.460 0.460 0.000   0 0.460
FMGYC9 30/07/2015 Call 2.200 0.160 0.160 0.160 328 3,010 0.160
FMGYD9 30/07/2015 Put 2.200 0.525 0.525 0.000   32 0.525
FMGYZ9 30/07/2015 Call 2.300 0.130 0.130 0.000   0 0.130
FMGZ19 30/07/2015 Put 2.300 0.595 0.595 0.000   500 0.595
FMGYG9 30/07/2015 Call 2.400 0.105 0.105 0.000   255 0.105
FMGYH9 30/07/2015 Put 2.400 0.670 0.670 0.000   500 0.670
FMGYW9 30/07/2015 Call 2.500 0.085 0.085 0.000   404 0.085
FMGYX9 30/07/2015 Put 2.500 0.750 0.750 0.000   625 0.750
FMGYI9 30/07/2015 Call 2.600 0.070 0.070 0.000   2,238 0.070
FMGYJ9 30/07/2015 Put 2.600 0.830 0.830 0.000   1,890 0.830
FMGYU9 30/07/2015 Call 2.700 0.060 0.060 0.000   500 0.060
FMGYV9 30/07/2015 Put 2.700 0.920 0.920 0.000   625 0.920
FMGYK9 30/07/2015 Call 2.800 0.050 0.050 0.000   430 0.050
FMGYL9 30/07/2015 Put 2.800 1.005 1.005 0.000   0 1.005
FMGZ49 30/07/2015 Call 2.900 0.045 0.045 0.000   220 0.045
FMGZ59 30/07/2015 Put 2.900 1.095 1.095 0.000   0 1.095
FMGZH9 30/07/2015 Call 3.000 0.040 0.040 0.000   440 0.040
FMGZI9 30/07/2015 Put 3.000 1.185 1.185 0.000   400 1.185
FMGZJ9 30/07/2015 Call 3.100 0.035 0.035 0.000   180 0.035
FMGZK9 30/07/2015 Put 3.100 1.280 1.280 0.000   0 1.280
FMGZT9 30/07/2015 Call 3.200 0.035 0.035 0.000   0 0.035
FMGZU9 30/07/2015 Put 3.200 1.380 1.380 0.000   0 1.380
FMGZV9 30/07/2015 Call 3.300 0.030 0.030 0.000   0 0.030
FMGZW9 30/07/2015 Put 3.300 1.480 1.480 0.000   0 1.480
FMGBP7 30/07/2015 Call 3.400 0.025 0.025 0.000   0 0.025
FMGBQ7 30/07/2015 Put 3.400 1.570 1.570 0.000   0 1.570
FMGIR7 27/08/2015 Call 1.000 0.910 0.910 0.000   0 0.910
FMGIQ7 27/08/2015 Put 1.000 0.060 0.060 0.000   0 0.060
FMGIS7 27/08/2015 Call 1.100 0.830 0.830 0.000   0 0.830
FMGIT7 27/08/2015 Put 1.100 0.080 0.080 0.000   0 0.080
FMGIV7 27/08/2015 Call 1.200 0.750 0.750 0.000   0 0.750
FMGIU7 27/08/2015 Put 1.200 0.095 0.095 0.000   0 0.095
FMGIW7 27/08/2015 Call 1.300 0.670 0.670 0.000   0 0.670
FMGIX7 27/08/2015 Put 1.300 0.120 0.120 0.000   0 0.120
FMGIZ7 27/08/2015 Call 1.400 0.600 0.600 0.000   0 0.600
FMGIY7 27/08/2015 Put 1.400 0.155 0.155 0.000   0 0.155
FMGL47 27/08/2015 Call 1.450 0.565 0.565 0.000   0 0.565
FMGL57 27/08/2015 Put 1.450 0.170 0.170 0.000   0 0.170
FMGI97 27/08/2015 Call 1.500 0.530 0.530 0.000   0 0.530
FMGIF7 27/08/2015 Put 1.500 0.185 0.185 0.000   0 0.185
FMGFT7 27/08/2015 Call 1.550 0.495 0.495 0.000   0 0.495
FMGFU7 27/08/2015 Put 1.550 0.205 0.205 0.000   0 0.205
FMGFF7 27/08/2015 Call 1.600 0.465 0.465 0.000   0 0.465
FMGFG7 27/08/2015 Put 1.600 0.225 0.225 0.000   83 0.225
FMGET7 27/08/2015 Call 1.650 0.430 0.430 0.000   0 0.430
FMGEU7 27/08/2015 Put 1.650 0.245 0.245 0.000   100 0.245
FMGEJ7 27/08/2015 Call 1.700 0.400 0.400 0.000   0 0.400
FMGEK7 27/08/2015 Put 1.700 0.265 0.265 0.000   1,000 0.265
FMGE87 27/08/2015 Call 1.750 0.370 0.370 0.000   0 0.370
FMGE97 27/08/2015 Put 1.750 0.290 0.290 0.000   100 0.290
FMGDP7 27/08/2015 Call 1.800 0.345 0.345 0.000   0 0.345
FMGDQ7 27/08/2015 Put 1.800 0.310 0.310 0.000   0 0.310
FMGDN7 27/08/2015 Call 1.850 0.320 0.320 0.000   0 0.320
FMGDO7 27/08/2015 Put 1.850 0.335 0.335 0.000   2,740 0.335
FMGCF7 27/08/2015 Call 1.900 0.295 0.295 0.000   450 0.295
FMGCG7 27/08/2015 Put 1.900 0.365 0.365 0.000   0 0.365
FMGC67 27/08/2015 Call 1.950 0.270 0.270 0.000   0 0.270
FMGC77 27/08/2015 Put 1.950 0.395 0.395 0.000   45 0.395
FMGCN7 27/08/2015 Call 2.000 0.250 0.250 0.000   7,504 0.250
FMGCO7 27/08/2015 Put 2.000 0.420 0.420 0.000   2,500 0.420
FMGC27 27/08/2015 Call 2.100 0.215 0.215 0.000   0 0.215
FMGC37 27/08/2015 Put 2.100 0.485 0.485 0.000   0 0.485
FMGCR7 27/08/2015 Call 2.200 0.180 0.180 0.000   120 0.180
FMGCS7 27/08/2015 Put 2.200 0.550 0.550 0.000   0 0.550
FMGKT7 27/08/2015 Call 2.210 0.175 0.175 0.000   0 0.175
FMGKU7 27/08/2015 Put 2.210 0.555 0.555 0.000   0 0.555
FMGCL7 27/08/2015 Call 2.300 0.155 0.155 0.000   1,000 0.155
FMGCM7 27/08/2015 Put 2.300 0.620 0.620 0.000   45 0.620
FMGKP7 27/08/2015 Call 2.310 0.150 0.150 0.000   0 0.150
FMGKQ7 27/08/2015 Put 2.310 0.625 0.625 0.000   2,915 0.625
FMGCT7 27/08/2015 Call 2.400 0.130 0.130 0.000   0 0.130
FMGCU7 27/08/2015 Put 2.400 0.695 0.695 0.000   0 0.695
FMGKS7 27/08/2015 Call 2.410 0.125 0.125 0.000   2,000 0.125
FMGKR7 27/08/2015 Put 2.410 0.700 0.700 0.000   0 0.700
FMGCH7 27/08/2015 Call 2.500 0.110 0.110 0.000   0 0.110
FMGCI7 27/08/2015 Put 2.500 0.775 0.775 0.000   0 0.775
FMGCV7 27/08/2015 Call 2.600 0.095 0.095 0.000   0 0.095
FMGCW7 27/08/2015 Put 2.600 0.855 0.855 0.000   40 0.855
FMGCJ7 27/08/2015 Call 2.700 0.080 0.080 0.000   0 0.080
FMGCK7 27/08/2015 Put 2.700 0.940 0.940 0.000   0 0.940
FMGCP7 27/08/2015 Call 2.800 0.065 0.065 0.000   0 0.065
FMGCQ7 27/08/2015 Put 2.800 1.025 1.025 0.000   0 1.025
FMGC87 27/08/2015 Call 2.900 0.055 0.055 0.000   0 0.055
FMGC97 27/08/2015 Put 2.900 1.115 1.115 0.000   0 1.115
FMGCX7 27/08/2015 Call 3.000 0.045 0.045 0.000   280 0.045
FMGCY7 27/08/2015 Put 3.000 1.205 1.205 0.000   50 1.205
FMGC47 27/08/2015 Call 3.100 0.040 0.040 0.000   0 0.040
FMGC57 27/08/2015 Put 3.100 1.300 1.300 0.000   0 1.300
FMGCZ7 27/08/2015 Call 3.200 0.035 0.035 0.000   0 0.035
FMGD17 27/08/2015 Put 3.200 1.395 1.395 0.000   0 1.395
FMGKJ7 27/08/2015 Call 5.250 0.002 0.002 0.000   0 0.002
FMGKK7 27/08/2015 Put 5.250 3.410 3.410 0.000   0 3.410
FMGKM7 27/08/2015 Call 5.260 0.002 0.002 0.000   0 0.002
FMGKL7 27/08/2015 Put 5.260 3.395 3.395 0.000   90 3.395
FMGW48 24/09/2015 Call 0.010 1.795 1.795 0.000   0 1.795
FMGJ17 24/09/2015 Call 1.000 0.915 0.915 0.000   0 0.915
FMGJ27 24/09/2015 Put 1.000 0.065 0.065 0.000   0 0.065
FMGJ47 24/09/2015 Call 1.100 0.830 0.830 0.000   0 0.830
FMGJ37 24/09/2015 Put 1.100 0.090 0.090 0.000   0 0.090
FMGJ57 24/09/2015 Call 1.200 0.750 0.750 0.000   0 0.750
FMGJ67 24/09/2015 Put 1.200 0.120 0.120 0.000   0 0.120
FMGJS7 24/09/2015 Call 1.300 0.670 0.670 0.000   0 0.670
FMGJP7 24/09/2015 Put 1.300 0.145 0.145 0.000   0 0.145
FMGJT7 24/09/2015 Call 1.400 0.595 0.595 0.000   0 0.595
FMGJU7 24/09/2015 Put 1.400 0.180 0.180 0.000   0 0.180
FMGL67 24/09/2015 Call 1.450 0.560 0.560 0.000   0 0.560
FMGL77 24/09/2015 Put 1.450 0.195 0.195 0.000   0 0.195
FMGIG7 24/09/2015 Call 1.500 0.525 0.525 0.000   0 0.525
FMGIH7 24/09/2015 Put 1.500 0.215 0.215 0.000   0 0.215
FMGFV7 24/09/2015 Call 1.550 0.490 0.490 0.000   0 0.490
FMGFW7 24/09/2015 Put 1.550 0.235 0.235 0.000   1,700 0.235
FMGFH7 24/09/2015 Call 1.600 0.460 0.460 0.000   0 0.460
FMGFI7 24/09/2015 Put 1.600 0.255 0.255 0.000   0 0.255
FMGY29 24/09/2015 Call 1.650 0.435 0.435 0.000   0 0.435
FMGY39 24/09/2015 Put 1.650 0.275 0.275 0.000   1,200 0.275
FMGUY9 24/09/2015 Call 1.700 0.405 0.405 0.000   0 0.405
FMGUZ9 24/09/2015 Put 1.700 0.300 0.300 0.000   400 0.300
FMGUA9 24/09/2015 Call 1.750 0.380 0.380 0.000   0 0.380
FMGUB9 24/09/2015 Put 1.750 0.325 0.325 0.000   610 0.325
FMGSU9 24/09/2015 Call 1.800 0.355 0.355 0.000   0 0.355
FMGSV9 24/09/2015 Put 1.800 0.350 0.350 0.000   1,400 0.350
FMGQK9 24/09/2015 Call 1.850 0.335 0.335 0.000   1,500 0.335
FMGQL9 24/09/2015 Put 1.850 0.375 0.375 0.000   2,700 0.375
FMGP99 24/09/2015 Call 1.900 0.310 0.310 0.000   0 0.310
FMGPK9 24/09/2015 Put 1.900 0.405 0.405 0.000   180 0.405
FMGL99 24/09/2015 Call 1.950 0.290 0.290 0.000   1,000 0.290
FMGLA9 24/09/2015 Put 1.950 0.435 0.435 0.000   1,000 0.435
FMGK49 24/09/2015 Call 2.000 0.270 0.270 0.000   5,100 0.270
FMGK59 24/09/2015 Put 2.000 0.465 0.465 0.000 75 541 0.465
FMGK69 24/09/2015 Call 2.100 0.235 0.235 0.000   720 0.235
FMGK79 24/09/2015 Put 2.100 0.530 0.530 0.000   300 0.530
FMGK89 24/09/2015 Call 2.200 0.205 0.205 0.000   1,500 0.205
FMGK99 24/09/2015 Put 2.200 0.595 0.595 0.000   690 0.595
FMGE29 24/09/2015 Call 2.300 0.180 0.180 0.000   496 0.180
FMGE39 24/09/2015 Put 2.300 0.665 0.665 0.000   41 0.665
FMGE49 24/09/2015 Call 2.400 0.155 0.155 0.000   300 0.155
FMGE59 24/09/2015 Put 2.400 0.740 0.740 0.000   0 0.740
FMGE69 24/09/2015 Call 2.500 0.135 0.135 0.000   2,720 0.135
FMGE79 24/09/2015 Put 2.500 0.820 0.820 0.000   685 0.820
FMGXV8 24/09/2015 Call 2.600 0.120 0.120 0.000   1,650 0.120
FMGXW8 24/09/2015 Put 2.600 0.900 0.900 0.000   400 0.900
FMGWX8 24/09/2015 Call 2.700 0.105 0.105 0.000   520 0.105
FMGWY8 24/09/2015 Put 2.700 0.985 0.985 0.000   388 0.985
FMGV18 24/09/2015 Call 2.800 0.090 0.090 0.000   1,000 0.090
FMGV68 24/09/2015 Put 2.800 1.070 1.070 0.000   400 1.070
FMGY79 24/09/2015 Call 2.810 0.085 0.085 0.000   120 0.085
FMGY69 24/09/2015 Put 2.810 1.080 1.080 0.000   2,665 1.080
FMGVT8 24/09/2015 Call 2.900 0.080 0.080 0.000   400 0.080
FMGVU8 24/09/2015 Put 2.900 1.160 1.160 0.000   400 1.160
FMGZD9 24/09/2015 Call 2.910 0.075 0.075 0.000   0 0.075
FMGZE9 24/09/2015 Put 2.910 1.170 1.170 0.000   2,000 1.170
FMGT38 24/09/2015 Call 3.000 0.070 0.070 0.000   10,405 0.070
FMGT48 24/09/2015 Put 3.000 1.255 1.255 0.000   394 1.255
FMGC79 24/09/2015 Call 3.010 0.065 0.065 0.000   0 0.065
FMGC89 24/09/2015 Put 3.010 1.260 1.260 0.000   2,185 1.260
FMGVX8 24/09/2015 Call 3.100 0.060 0.060 0.000   900 0.060
FMGVY8 24/09/2015 Put 3.100 1.345 1.345 0.000   20 1.345
FMGFY8 24/09/2015 Call 3.200 0.055 0.055 0.000   1,047 0.055
FMGFZ8 24/09/2015 Put 3.200 1.440 1.440 0.000   100 1.440
FMGVP8 24/09/2015 Call 3.300 0.050 0.050 0.000   810 0.050
FMGVQ8 24/09/2015 Put 3.300 1.540 1.540 0.000   0 1.540
FMGG18 24/09/2015 Call 3.400 0.045 0.045 0.000   30 0.045
FMGG28 24/09/2015 Put 3.400 1.635 1.635 0.000   10 1.635
FMGVN8 24/09/2015 Call 3.500 0.040 0.040 0.000   550 0.040
FMGVO8 24/09/2015 Put 3.500 1.730 1.730 0.000   40 1.730
FMGFF9 24/09/2015 Call 3.510 0.040 0.040 0.000   0 0.040
FMGFG9 24/09/2015 Put 3.510 1.735 1.735 0.000   3,190 1.735
FMGBQ8 24/09/2015 Call 3.600 0.035 0.035 0.000   0 0.035
FMGBR8 24/09/2015 Put 3.600 1.830 1.830 0.000   240 1.830
FMGF99 24/09/2015 Call 3.610 0.035 0.035 0.000   0 0.035
FMGF89 24/09/2015 Put 3.610 1.835 1.835 0.000 75 1,360 1.835
FMGVR8 24/09/2015 Call 3.700 0.035 0.035 0.000   408 0.035
FMGVS8 24/09/2015 Put 3.700 1.925 1.925 0.000   130 1.925
FMGF69 24/09/2015 Call 3.710 0.030 0.030 0.000   0 0.030
FMGF79 24/09/2015 Put 3.710 1.930 1.930 1.970 50 870 1.930
FMGWU9 24/09/2015 Call 3.800 0.030 0.030 0.000   100 0.030
FMGWV9 24/09/2015 Put 3.800 2.025 2.025 0.000   0 2.025
FMGF59 24/09/2015 Call 3.810 0.030 0.030 0.000   100 0.030
FMGF49 24/09/2015 Put 3.810 2.030 2.030 0.000   479 2.030
FMGVV8 24/09/2015 Call 3.900 0.025 0.025 0.000   0 0.025
FMGVW8 24/09/2015 Put 3.900 2.120 2.120 0.000   0 2.120
FMGF29 24/09/2015 Call 3.910 0.025 0.025 0.000   0 0.025
FMGF39 24/09/2015 Put 3.910 2.125 2.125 0.000   390 2.125
FMGWS9 24/09/2015 Call 4.000 0.025 0.025 0.000   598 0.025
FMGWT9 24/09/2015 Put 4.000 2.220 2.220 0.000   93 2.220
FMGCF9 24/09/2015 Call 4.010 0.025 0.025 0.000   0 0.025
FMGC99 24/09/2015 Put 4.010 2.225 2.225 0.000   700 2.225
FMGVJ8 24/09/2015 Call 4.100 0.020 0.020 0.000   0 0.020
FMGVK8 24/09/2015 Put 4.100 2.320 2.320 0.000   910 2.320
FMGWP9 24/09/2015 Call 4.110 0.020 0.020 0.000   0 0.020
FMGVD9 24/09/2015 Put 4.110 2.325 2.325 0.000   0 2.325
FMGW59 24/09/2015 Call 4.200 0.020 0.020 0.000   0 0.020
FMGW89 24/09/2015 Put 4.200 2.415 2.415 0.000   100 2.415
FMGWQ9 24/09/2015 Call 4.210 0.020 0.020 0.000   0 0.020
FMGWR9 24/09/2015 Put 4.210 2.420 2.420 0.000   1,057 2.420
FMGVL8 24/09/2015 Call 4.300 0.020 0.020 0.000   0 0.020
FMGVM8 24/09/2015 Put 4.300 2.515 2.515 0.000   0 2.515
FMGWX9 24/09/2015 Call 4.310 0.015 0.015 0.000   0 0.015
FMGWW9 24/09/2015 Put 4.310 2.520 2.520 0.000   250 2.520
FMGW99 24/09/2015 Call 4.400 0.015 0.015 0.000   400 0.015
FMGWA9 24/09/2015 Put 4.400 2.615 2.615 0.000   0 2.615
FMGWY9 24/09/2015 Call 4.410 0.015 0.015 0.000   0 0.015
FMGWZ9 24/09/2015 Put 4.410 2.620 2.620 0.000   950 2.620
FMGX29 24/09/2015 Call 4.510 0.015 0.015 0.000   0 0.015
FMGX19 24/09/2015 Put 4.510 2.715 2.715 0.000   742 2.715
FMGW39 24/09/2015 Call 4.600 0.015 0.015 0.000   48 0.015
FMGW49 24/09/2015 Put 4.600 2.810 2.810 0.000   161 2.810
FMGCG9 24/09/2015 Call 4.610 0.015 0.015 0.000   0 0.015
FMGCH9 24/09/2015 Put 4.610 2.815 2.815 0.000   1,222 2.815
FMGWB9 24/09/2015 Call 4.800 0.010 0.010 0.000   0 0.010
FMGWC9 24/09/2015 Put 4.800 3.005 3.005 0.000   0 3.005
FMGWD9 24/09/2015 Call 5.000 0.008 0.008 0.000   200 0.008
FMGWE9 24/09/2015 Put 5.000 3.205 3.205 0.000   50 3.205
FMGCJ9 24/09/2015 Call 5.010 0.008 0.008 0.000   0 0.008
FMGCI9 24/09/2015 Put 5.010 3.210 3.210 0.000   2,175 3.210
FMGWL9 24/09/2015 Call 5.500 0.005 0.005 0.000   0 0.005
FMGWM9 24/09/2015 Put 5.500 3.700 3.700 0.000   100 3.700
FMGCK9 24/09/2015 Call 5.510 0.005 0.005 0.000   0 0.005
FMGCL9 24/09/2015 Put 5.510 3.705 3.705 0.000   1,050 3.705
FMGYA9 24/09/2015 Call 5.750 0.004 0.004 0.000   0 0.004
FMGYB9 24/09/2015 Put 5.750 3.950 3.950 0.000   0 3.950
FMGWF9 24/09/2015 Call 6.000 0.003 0.003 0.000   150 0.003
FMGWI9 24/09/2015 Put 6.000 4.195 4.195 0.000   400 4.195
FMGD77 24/09/2015 Call 6.010 0.003 0.003 0.000   0 0.003
FMGD87 24/09/2015 Put 6.010 4.200 4.200 0.000   225 4.200
FMGW19 24/09/2015 Call 6.500 0.002 0.002 0.000   0 0.002
FMGW29 24/09/2015 Put 6.500 4.690 4.690 0.000   0 4.690
FMGWJ9 24/09/2015 Call 7.000 0.001 0.001 0.000   0 0.001
FMGWK9 24/09/2015 Put 7.000 5.190 5.190 0.000   50 5.190
FMGXM9 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
FMGXN9 24/09/2015 Put 7.500 5.685 5.685 0.000   0 5.685
FMGRS9 17/12/2015 Call 0.010 1.805 1.805 0.000   75 1.805
FMGTC9 17/12/2015 Call 0.500 1.375 1.375 0.000   1,000 1.375
FMGTB9 17/12/2015 Put 0.500 0.008 0.008 0.000   1,000 0.008
FMGTH9 17/12/2015 Call 0.510 1.290 1.290 0.000   0 1.290
FMGTI9 17/12/2015 Put 0.510 0.009 0.009 0.000   0 0.009
FMGTD9 17/12/2015 Call 1.000 0.915 0.915 0.000   1,000 0.915
FMGTE9 17/12/2015 Put 1.000 0.100 0.100 0.000   1,000 0.100
FMGTK9 17/12/2015 Call 1.010 0.870 0.870 0.000   0 0.870
FMGTJ9 17/12/2015 Put 1.010 0.100 0.100 0.000   700 0.100
FMGJW7 17/12/2015 Call 1.100 0.835 0.835 0.000   0 0.835
FMGJV7 17/12/2015 Put 1.100 0.130 0.130 0.000   0 0.130
FMGSA9 17/12/2015 Call 1.200 0.760 0.760 0.000   0 0.760
FMGSB9 17/12/2015 Put 1.200 0.155 0.155 0.170 400 800 0.155
FMGJX7 17/12/2015 Call 1.300 0.690 0.690 0.000   0 0.690
FMGJY7 17/12/2015 Put 1.300 0.190 0.190 0.000   0 0.190
FMGPT9 17/12/2015 Call 1.400 0.625 0.625 0.000   1,000 0.625
FMGPU9 17/12/2015 Put 1.400 0.225 0.225 0.000   625 0.225
FMGL87 17/12/2015 Call 1.450 0.595 0.595 0.000   0 0.595
FMGL97 17/12/2015 Put 1.450 0.245 0.245 0.000   0 0.245
FMGTG9 17/12/2015 Call 1.500 0.565 0.565 0.000   0 0.565
FMGTF9 17/12/2015 Put 1.500 0.265 0.265 0.000   370 0.265
FMGTL9 17/12/2015 Call 1.510 0.545 0.545 0.000   0 0.545
FMGTM9 17/12/2015 Put 1.510 0.265 0.265 0.240 30 1,930 0.265
FMGFX7 17/12/2015 Call 1.550 0.535 0.535 0.000   0 0.535
FMGFY7 17/12/2015 Put 1.550 0.285 0.285 0.000   160 0.285
FMGPV9 17/12/2015 Call 1.600 0.510 0.510 0.000   0 0.510
FMGPW9 17/12/2015 Put 1.600 0.310 0.310 0.000   0 0.310
FMGY49 17/12/2015 Call 1.650 0.485 0.485 0.000   0 0.485
FMGY59 17/12/2015 Put 1.650 0.335 0.335 0.000   0 0.335
FMGV19 17/12/2015 Call 1.700 0.460 0.460 0.000   0 0.460
FMGV29 17/12/2015 Put 1.700 0.360 0.360 0.000   375 0.360
FMGUC9 17/12/2015 Call 1.750 0.435 0.435 0.000   0 0.435
FMGUD9 17/12/2015 Put 1.750 0.385 0.385 0.000   0 0.385
FMGWF8 17/12/2015 Call 1.800 0.415 0.415 0.000   400 0.415
FMGWG8 17/12/2015 Put 1.800 0.415 0.415 0.415 400 2,665 0.415
FMGSW9 17/12/2015 Call 1.850 0.395 0.395 0.000   0 0.395
FMGSX9 17/12/2015 Put 1.850 0.440 0.440 0.000   0 0.440
FMGLB9 17/12/2015 Call 1.900 0.370 0.370 0.000   0 0.370
FMGLC9 17/12/2015 Put 1.900 0.470 0.470 0.000   0 0.470
FMGR39 17/12/2015 Call 1.950 0.350 0.350 0.375 3 3 0.350
FMGR49 17/12/2015 Put 1.950 0.500 0.500 0.000   230 0.500
FMGWI8 17/12/2015 Call 2.000 0.330 0.330 0.000   1,145 0.330
FMGWH8 17/12/2015 Put 2.000 0.530 0.530 0.000   35,612 0.530
FMGR19 17/12/2015 Call 2.100 0.295 0.295 0.000   1,005 0.295
FMGR29 17/12/2015 Put 2.100 0.590 0.590 0.000   0 0.590
FMGE89 17/12/2015 Call 2.200 0.260 0.260 0.000   1,608 0.260
FMGE99 17/12/2015 Put 2.200 0.655 0.655 0.000   16,430 0.655
FMGQY9 17/12/2015 Call 2.300 0.230 0.230 0.000   1 0.230
FMGQZ9 17/12/2015 Put 2.300 0.730 0.730 0.000   2,071 0.730
FMGY18 17/12/2015 Call 2.400 0.205 0.205 0.000   0 0.205
FMGY28 17/12/2015 Put 2.400 0.805 0.805 0.000   418 0.805
FMGQW9 17/12/2015 Call 2.500 0.180 0.180 0.000   180 0.180
FMGQX9 17/12/2015 Put 2.500 0.880 0.880 0.000   115 0.880
FMGWZ8 17/12/2015 Call 2.600 0.165 0.165 0.000   1,000 0.165
FMGX18 17/12/2015 Put 2.600 0.960 0.960 0.000   1,286 0.960
FMGQU9 17/12/2015 Call 2.700 0.145 0.145 0.000   200 0.145
FMGQV9 17/12/2015 Put 2.700 1.045 1.045 0.000   230 1.045
FMGPS8 17/12/2015 Call 2.800 0.130 0.130 0.000   1,200 0.130
FMGPT8 17/12/2015 Put 2.800 1.130 1.130 0.000   398 1.130
FMGY89 17/12/2015 Call 2.810 0.130 0.130 0.000   400 0.130
FMGY99 17/12/2015 Put 2.810 1.130 1.130 0.000   980 1.130
FMGQQ9 17/12/2015 Call 2.900 0.120 0.120 0.000   0 0.120
FMGQR9 17/12/2015 Put 2.900 1.220 1.220 0.000   0 1.220
FMGZF9 17/12/2015 Call 2.910 0.115 0.115 0.000   0 0.115
FMGZG9 17/12/2015 Put 2.910 1.220 1.220 0.000   50 1.220
FMGM78 17/12/2015 Call 3.000 0.105 0.105 0.000   7,174 0.105
FMGM88 17/12/2015 Put 3.000 1.310 1.310 0.000   6,625 1.310
FMGQS9 17/12/2015 Call 3.100 0.095 0.095 0.000   60 0.095
FMGQT9 17/12/2015 Put 3.100 1.400 1.400 0.000   0 1.400
FMGLR8 17/12/2015 Call 3.200 0.090 0.090 0.000   0 0.090
FMGLS8 17/12/2015 Put 3.200 1.490 1.490 0.000   224 1.490
FMGRT9 17/12/2015 Call 3.300 0.080 0.080 0.000   0 0.080
FMGRU9 17/12/2015 Put 3.300 1.580 1.580 0.000   50 1.580
FMGL58 17/12/2015 Call 3.400 0.070 0.070 0.000   0 0.070
FMGL68 17/12/2015 Put 3.400 1.675 1.675 0.000   745 1.675
FMGRZ9 17/12/2015 Call 3.500 0.065 0.065 0.000   0 0.065
FMGS19 17/12/2015 Put 3.500 1.770 1.770 0.000   40 1.770
FMGCK8 17/12/2015 Call 3.600 0.060 0.060 0.000   400 0.060
FMGCL8 17/12/2015 Put 3.600 1.860 1.860 0.000   278 1.860
FMGC88 17/12/2015 Call 3.800 0.050 0.050 0.000   17,396 0.050
FMGC98 17/12/2015 Put 3.800 2.050 2.050 0.000   350 2.050
FMGC68 17/12/2015 Call 4.000 0.045 0.045 0.000   25,441 0.045
FMGC78 17/12/2015 Put 4.000 2.240 2.240 0.000   1,240 2.240
FMGC28 17/12/2015 Call 4.200 0.035 0.035 0.000   50 0.035
FMGC38 17/12/2015 Put 4.200 2.430 2.430 0.000   1,036 2.430
FMGBZ8 17/12/2015 Call 4.400 0.030 0.030 0.000   0 0.030
FMGC18 17/12/2015 Put 4.400 2.625 2.625 0.000   2,880 2.625
FMGC48 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
FMGC58 17/12/2015 Put 4.600 2.815 2.815 0.000   3,307 2.815
FMGBX8 17/12/2015 Call 4.800 0.025 0.025 0.000   6,000 0.025
FMGBY8 17/12/2015 Put 4.800 3.010 3.010 0.000   130 3.010
FMGBV8 17/12/2015 Call 5.000 0.020 0.020 0.000   229 0.020
FMGBW8 17/12/2015 Put 5.000 3.205 3.205 0.000   950 3.205
FMGD97 17/12/2015 Call 5.010 0.020 0.020 0.000   0 0.020
FMGDK7 17/12/2015 Put 5.010 3.190 3.190 0.000   0 3.190
FMGCF8 17/12/2015 Call 5.500 0.015 0.015 0.000   1,090 0.015
FMGCG8 17/12/2015 Put 5.500 3.695 3.695 0.000   0 3.695
FMGBI8 17/12/2015 Call 6.000 0.008 0.008 0.000   5,375 0.008
FMGBJ8 17/12/2015 Put 6.000 4.185 4.185 0.000   30 4.185
FMGDM7 17/12/2015 Call 6.010 0.009 0.009 0.000   0 0.009
FMGDL7 17/12/2015 Put 6.010 4.160 4.160 0.000   1,126 4.160
FMGD98 17/12/2015 Call 6.500 0.006 0.006 0.000   0 0.006
FMGDK8 17/12/2015 Put 6.500 4.675 4.675 0.000   80 4.675
FMGD78 17/12/2015 Call 7.000 0.004 0.004 0.000   0 0.004
FMGD88 17/12/2015 Put 7.000 5.170 5.170 0.000   865 5.170
FMGIT8 17/12/2015 Call 7.500 0.003 0.003 0.000   0 0.003
FMGIU8 17/12/2015 Put 7.500 5.660 5.660 0.000   0 5.660
FMGKG7 23/03/2016 Call 0.010 1.755 1.755 0.000   0 1.755
FMGSD9 23/03/2016 Call 1.200 0.755 0.755 0.000   160 0.755
FMGSC9 23/03/2016 Put 1.200 0.175 0.175 0.000   0 0.175
FMGLA7 23/03/2016 Call 1.450 0.610 0.610 0.000   0 0.610
FMGLB7 23/03/2016 Put 1.450 0.285 0.285 0.000   0 0.285
FMGG47 23/03/2016 Call 1.500 0.585 0.585 0.000   0 0.585
FMGG57 23/03/2016 Put 1.500 0.310 0.310 0.000   0 0.310
FMGKN7 23/03/2016 Call 1.550 0.560 0.560 0.000   0 0.560
FMGKO7 23/03/2016 Put 1.550 0.330 0.330 0.000   0 0.330
FMGX59 23/03/2016 Call 1.600 0.540 0.540 0.000   144 0.540
FMGX69 23/03/2016 Put 1.600 0.355 0.355 0.000   0 0.355
FMGKH7 23/03/2016 Call 1.650 0.520 0.520 0.000   312 0.520
FMGKI7 23/03/2016 Put 1.650 0.380 0.380 0.000   0 0.380
FMGT19 23/03/2016 Call 1.700 0.500 0.500 0.000   0 0.500
FMGT29 23/03/2016 Put 1.700 0.410 0.410 0.000   0 0.410
FMGK27 23/03/2016 Call 1.750 0.475 0.475 0.000   0 0.475
FMGK37 23/03/2016 Put 1.750 0.435 0.435 0.000   1,000 0.435
FMGPL9 23/03/2016 Call 1.800 0.455 0.455 0.000   0 0.455
FMGPM9 23/03/2016 Put 1.800 0.470 0.470 0.000   0 0.470
FMGK47 23/03/2016 Call 1.850 0.430 0.430 0.000   0 0.430
FMGK57 23/03/2016 Put 1.850 0.500 0.500 0.000   0 0.500
FMGLD9 23/03/2016 Call 1.900 0.410 0.410 0.000   2 0.410
FMGLE9 23/03/2016 Put 1.900 0.530 0.530 0.000   0 0.530
FMGJZ7 23/03/2016 Call 1.950 0.390 0.390 0.410 3 3 0.390
FMGK17 23/03/2016 Put 1.950 0.560 0.560 0.000   0 0.560
FMGKA9 23/03/2016 Call 2.000 0.375 0.375 0.000   40 0.375
FMGKB9 23/03/2016 Put 2.000 0.590 0.590 0.000   224 0.590
FMGKC7 23/03/2016 Call 2.100 0.340 0.340 0.000   124 0.340
FMGKF7 23/03/2016 Put 2.100 0.655 0.655 0.000   0 0.655
FMGEH9 23/03/2016 Call 2.200 0.310 0.310 0.000   75 0.310
FMGEI9 23/03/2016 Put 2.200 0.715 0.715 0.000   0 0.715
FMGKA7 23/03/2016 Call 2.300 0.280 0.280 0.000   0 0.280
FMGKB7 23/03/2016 Put 2.300 0.785 0.785 0.000   0 0.785
FMGY38 23/03/2016 Call 2.400 0.255 0.255 0.000   3 0.255
FMGY48 23/03/2016 Put 2.400 0.860 0.860 0.000   10 0.860
FMGK67 23/03/2016 Call 2.500 0.230 0.230 0.000   0 0.230
FMGK77 23/03/2016 Put 2.500 0.930 0.930 0.000   0 0.930
FMGX28 23/03/2016 Call 2.600 0.210 0.210 0.000   60 0.210
FMGX38 23/03/2016 Put 2.600 1.010 1.010 0.000   0 1.010
FMGK87 23/03/2016 Call 2.700 0.190 0.190 0.000   100 0.190
FMGK97 23/03/2016 Put 2.700 1.090 1.090 0.000   0 1.090
FMGW28 23/03/2016 Call 2.800 0.175 0.175 0.000   0 0.175
FMGW38 23/03/2016 Put 2.800 1.175 1.175 0.000   0 1.175
FMGVZ8 23/03/2016 Call 3.000 0.145 0.145 0.000   75 0.145
FMGW18 23/03/2016 Put 3.000 1.345 1.345 0.000   50 1.345
FMGG38 23/03/2016 Call 3.200 0.120 0.120 0.000   0 0.120
FMGG48 23/03/2016 Put 3.200 1.520 1.520 1.565 400 727 1.520
FMGG58 23/03/2016 Call 3.400 0.105 0.105 0.000   0 0.105
FMGG68 23/03/2016 Put 3.400 1.700 1.700 0.000   110 1.700
FMGBS8 23/03/2016 Call 3.600 0.085 0.085 0.000   20 0.085
FMGBT8 23/03/2016 Put 3.600 1.885 1.885 0.000   50 1.885
FMGZO7 23/03/2016 Call 3.800 0.075 0.075 0.000   0 0.075
FMGZP7 23/03/2016 Put 3.800 2.070 2.070 0.000   0 2.070
FMGYM7 23/03/2016 Call 4.000 0.060 0.060 0.000   0 0.060
FMGYN7 23/03/2016 Put 4.000 2.255 2.255 0.000   805 2.255
FMGY67 23/03/2016 Call 4.200 0.050 0.050 0.000   0 0.050
FMGY77 23/03/2016 Put 4.200 2.445 2.445 0.000   650 2.445
FMGV97 23/03/2016 Call 4.400 0.045 0.045 0.000   0 0.045
FMGVA7 23/03/2016 Put 4.400 2.635 2.635 0.000   0 2.635
FMGVB7 23/03/2016 Call 4.600 0.040 0.040 0.000   0 0.040
FMGVC7 23/03/2016 Put 4.600 2.825 2.825 0.000   0 2.825
FMGVF7 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.035
FMGVG7 23/03/2016 Put 4.800 3.020 3.020 0.000   0 3.020
FMGVD7 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.035
FMGVE7 23/03/2016 Put 5.000 3.215 3.215 0.000   300 3.215
FMGV37 23/03/2016 Call 5.500 0.025 0.025 0.000   0 0.025
FMGV47 23/03/2016 Put 5.500 3.705 3.705 0.000   150 3.705
FMGV77 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.020
FMGV87 23/03/2016 Put 6.000 4.195 4.195 0.000   0 4.195
FMGV17 23/03/2016 Call 6.500 0.020 0.020 0.000   0 0.020
FMGV27 23/03/2016 Put 6.500 4.685 4.685 0.000   0 4.685
FMGV57 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
FMGV67 23/03/2016 Put 7.000 5.175 5.175 0.000   0 5.175
FMGVH7 23/03/2016 Call 7.500 0.010 0.010 0.000   150 0.010
FMGVI7 23/03/2016 Put 7.500 5.665 5.665 0.000   0 5.665
FMGSF9 23/06/2016 Call 1.200 0.820 0.820 0.000   0 0.820
FMGSE9 23/06/2016 Put 1.200 0.210 0.210 0.000   0 0.210
FMGPX9 23/06/2016 Call 1.400 0.715 0.715 0.000   0 0.715
FMGPY9 23/06/2016 Put 1.400 0.300 0.300 0.000   0 0.300
FMGG67 23/06/2016 Call 1.500 0.665 0.665 0.000   0 0.665
FMGG77 23/06/2016 Put 1.500 0.345 0.345 0.000   0 0.345
FMGQ19 23/06/2016 Call 1.600 0.615 0.615 0.000   0 0.615
FMGPZ9 23/06/2016 Put 1.600 0.390 0.390 0.000   0 0.390
FMGT39 23/06/2016 Call 1.700 0.565 0.565 0.000   0 0.565
FMGT49 23/06/2016 Put 1.700 0.440 0.440 0.000   0 0.440
FMGPN9 23/06/2016 Call 1.800 0.520 0.520 0.000   0 0.520
FMGPO9 23/06/2016 Put 1.800 0.500 0.500 0.000   0 0.500
FMGLF9 23/06/2016 Call 1.900 0.480 0.480 0.000   0 0.480
FMGLG9 23/06/2016 Put 1.900 0.555 0.555 0.000   0 0.555
FMGKC9 23/06/2016 Call 2.000 0.445 0.445 0.000   0 0.445
FMGKD9 23/06/2016 Put 2.000 0.615 0.615 0.000   60 0.615
FMGGX9 23/06/2016 Call 2.200 0.380 0.380 0.000   0 0.380
FMGGY9 23/06/2016 Put 2.200 0.745 0.745 0.000   66 0.745
FMGY58 23/06/2016 Call 2.400 0.320 0.320 0.000   250 0.320
FMGY68 23/06/2016 Put 2.400 0.885 0.885 0.000   0 0.885
FMGX48 23/06/2016 Call 2.600 0.275 0.275 0.000   0 0.275
FMGX58 23/06/2016 Put 2.600 1.035 1.035 0.000   0 1.035
FMGGO9 23/06/2016 Call 2.800 0.235 0.235 0.000   0 0.235
FMGGP9 23/06/2016 Put 2.800 1.195 1.195 0.000   0 1.195
FMGGK9 23/06/2016 Call 3.000 0.200 0.200 0.000   100 0.200
FMGGL9 23/06/2016 Put 3.000 1.360 1.360 0.000   285 1.360
FMGG89 23/06/2016 Call 3.200 0.175 0.175 0.000   0 0.175
FMGG99 23/06/2016 Put 3.200 1.530 1.530 0.000   0 1.530
FMGG69 23/06/2016 Call 3.400 0.155 0.155 0.000   0 0.155
FMGG79 23/06/2016 Put 3.400 1.710 1.710 0.000   170 1.710
FMGFZ9 23/06/2016 Call 3.600 0.135 0.135 0.000   30 0.135
FMGG19 23/06/2016 Put 3.600 1.895 1.895 0.000   20 1.895
FMGG29 23/06/2016 Call 3.800 0.120 0.120 0.000   50 0.120
FMGG39 23/06/2016 Put 3.800 2.080 2.080 0.000   0 2.080
FMGG49 23/06/2016 Call 4.000 0.110 0.110 0.000   190 0.110
FMGG59 23/06/2016 Put 4.000 2.265 2.265 0.000   130 2.265
FMGIL9 23/06/2016 Call 4.200 0.100 0.100 0.000   30 0.100
FMGIM9 23/06/2016 Put 4.200 2.450 2.450 0.000   100 2.450
FMGJ89 23/06/2016 Call 4.400 0.090 0.090 0.000   60 0.090
FMGJ99 23/06/2016 Put 4.400 2.640 2.640 0.000   0 2.640
FMGJW9 23/06/2016 Call 4.600 0.085 0.085 0.000   0 0.085
FMGJX9 23/06/2016 Put 4.600 2.830 2.830 0.000   0 2.830
FMGLN9 23/06/2016 Call 4.800 0.075 0.075 0.000   0 0.075
FMGLO9 23/06/2016 Put 4.800 3.015 3.015 0.000   0 3.015
FMGJ29 23/06/2016 Call 5.000 0.070 0.070 0.000   0 0.070
FMGJ39 23/06/2016 Put 5.000 3.210 3.210 0.000   650 3.210
FMGJ59 23/06/2016 Call 5.500 0.060 0.060 0.000   80 0.060
FMGJ49 23/06/2016 Put 5.500 3.690 3.690 0.000   0 3.690
FMGJ69 23/06/2016 Call 6.000 0.045 0.045 0.000   0 0.045
FMGJ79 23/06/2016 Put 6.000 4.175 4.175 0.000   230 4.175
FMGU59 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.040
FMGU69 23/06/2016 Put 6.500 4.665 4.665 0.000   0 4.665
FMGWN9 23/06/2016 Call 7.000 0.035 0.035 0.000   0 0.035
FMGWO9 23/06/2016 Put 7.000 5.160 5.160 0.000   0 5.160
FMGXO9 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.030
FMGXP9 23/06/2016 Put 7.500 5.655 5.655 0.000   0 5.655
FMGTN9 22/12/2016 Call 0.500 1.375 1.375 0.000   2,000 1.375
FMGTO9 22/12/2016 Put 0.500 0.040 0.040 0.000   0 0.040
FMGTR9 22/12/2016 Call 1.000 1.010 1.010 0.000   120 1.010
FMGTS9 22/12/2016 Put 1.000 0.195 0.195 0.000   0 0.195
FMGQ29 22/12/2016 Call 1.400 0.795 0.795 0.000   0 0.795
FMGQ39 22/12/2016 Put 1.400 0.365 0.365 0.000   0 0.365
FMGTQ9 22/12/2016 Call 1.500 0.745 0.745 0.000   0 0.745
FMGTP9 22/12/2016 Put 1.500 0.415 0.415 0.000   0 0.415
FMGQ59 22/12/2016 Call 1.600 0.695 0.695 0.000   0 0.695
FMGQ49 22/12/2016 Put 1.600 0.465 0.465 0.000   0 0.465
FMGT59 22/12/2016 Call 1.700 0.650 0.650 0.000   0 0.650
FMGT69 22/12/2016 Put 1.700 0.520 0.520 0.000   0 0.520
FMGPP9 22/12/2016 Call 1.800 0.610 0.610 0.000   0 0.610
FMGPQ9 22/12/2016 Put 1.800 0.575 0.575 0.000   0 0.575
FMGLH9 22/12/2016 Call 1.900 0.575 0.575 0.000   0 0.575
FMGLI9 22/12/2016 Put 1.900 0.635 0.635 0.000   35 0.635
FMGKE9 22/12/2016 Call 2.000 0.535 0.535 0.000   0 0.535
FMGKF9 22/12/2016 Put 2.000 0.695 0.695 0.000   0 0.695
FMGEJ9 22/12/2016 Call 2.200 0.475 0.475 0.000   0 0.475
FMGEK9 22/12/2016 Put 2.200 0.825 0.825 0.000   0 0.825
FMGY78 22/12/2016 Call 2.400 0.420 0.420 0.000   0 0.420
FMGY88 22/12/2016 Put 2.400 0.965 0.965 0.000   170 0.965
FMGX68 22/12/2016 Call 2.600 0.375 0.375 0.000   0 0.375
FMGX78 22/12/2016 Put 2.600 1.110 1.110 0.000   0 1.110
FMGV78 22/12/2016 Call 2.800 0.330 0.330 0.000   0 0.330
FMGV88 22/12/2016 Put 2.800 1.270 1.270 0.000   0 1.270
FMGT58 22/12/2016 Call 3.000 0.295 0.295 0.000   0 0.295
FMGT68 22/12/2016 Put 3.000 1.430 1.430 0.000   0 1.430
FMGG78 22/12/2016 Call 3.200 0.265 0.265 0.000   0 0.265
FMGG88 22/12/2016 Put 3.200 1.595 1.595 0.000   0 1.595
FMGG98 22/12/2016 Call 3.400 0.240 0.240 0.000   0 0.240
FMGGK8 22/12/2016 Put 3.400 1.770 1.770 0.000   0 1.770
FMGBU8 22/12/2016 Call 3.600 0.220 0.220 0.000   0 0.220
FMGCH8 22/12/2016 Put 3.600 1.945 1.945 0.000   0 1.945
FMGZQ7 22/12/2016 Call 3.800 0.205 0.205 0.000   0 0.205
FMGZR7 22/12/2016 Put 3.800 2.125 2.125 0.000   4 2.125
FMGTP7 22/12/2016 Call 4.000 0.185 0.185 0.000   130 0.185
FMGTQ7 22/12/2016 Put 4.000 2.305 2.305 0.000   0 2.305
FMGKD7 22/12/2016 Call 4.200 0.175 0.175 0.000   0 0.175
FMGKE7 22/12/2016 Put 4.200 2.490 2.490 0.000   383 2.490
FMGJQ7 22/12/2016 Call 4.400 0.160 0.160 0.000   535 0.160
FMGJR7 22/12/2016 Put 4.400 2.670 2.670 0.000   258 2.670
FMGJB7 22/12/2016 Call 4.600 0.150 0.150 0.000   0 0.150
FMGJC7 22/12/2016 Put 4.600 2.855 2.855 0.000   0 2.855
FMGJF7 22/12/2016 Call 4.800 0.135 0.135 0.000   0 0.135
FMGJG7 22/12/2016 Put 4.800 3.040 3.040 0.000   14 3.040
FMGJD7 22/12/2016 Call 5.000 0.125 0.125 0.000   101 0.125
FMGJE7 22/12/2016 Put 5.000 3.225 3.225 0.000   450 3.225
FMGJN7 22/12/2016 Call 5.500 0.105 0.105 0.000   350 0.105
FMGJO7 22/12/2016 Put 5.500 3.700 3.700 0.000   0 3.700
FMGJH7 22/12/2016 Call 6.000 0.085 0.085 0.000   96 0.085
FMGJI7 22/12/2016 Put 6.000 4.180 4.180 0.000   5,200 4.180
FMGJ77 22/12/2016 Call 6.500 0.075 0.075 0.000   0 0.075
FMGJ87 22/12/2016 Put 6.500 4.665 4.665 0.000   0 4.665
FMGJL7 22/12/2016 Call 7.000 0.065 0.065 0.000   0 0.065
FMGJM7 22/12/2016 Put 7.000 5.155 5.155 0.000   0 5.155
FMGJ97 22/12/2016 Call 7.500 0.055 0.055 0.000   0 0.055
FMGJA7 22/12/2016 Put 7.500 5.650 5.650 0.000   300 5.650
FMGJJ7 22/12/2016 Call 8.000 0.050 0.050 0.000   0 0.050
FMGJK7 22/12/2016 Put 8.000 6.145 6.145 0.000   2,000 6.145
FMGB97 29/06/2017 Call 1.200 0.920 0.920 0.000   0 0.920
FMGBF7 29/06/2017 Put 1.200 0.305 0.305 0.000   1,000 0.305
FMGBH7 29/06/2017 Call 1.300 0.880 0.880 0.000   0 0.880
FMGBG7 29/06/2017 Put 1.300 0.355 0.355 0.000   0 0.355
FMGLC7 29/06/2017 Call 1.400 0.835 0.835 0.000   0 0.835
FMGLD7 29/06/2017 Put 1.400 0.400 0.400 0.000   0 0.400
FMGG87 29/06/2017 Call 1.500 0.790 0.790 0.000   0 0.790
FMGG97 29/06/2017 Put 1.500 0.450 0.450 0.000   0 0.450
FMGX79 29/06/2017 Call 1.600 0.745 0.745 0.000   0 0.745
FMGX89 29/06/2017 Put 1.600 0.500 0.500 0.000   0 0.500
FMGT79 29/06/2017 Call 1.700 0.705 0.705 0.000   0 0.705
FMGT89 29/06/2017 Put 1.700 0.555 0.555 0.000   0 0.555
FMGPR9 29/06/2017 Call 1.800 0.670 0.670 0.000   0 0.670
FMGPS9 29/06/2017 Put 1.800 0.610 0.610 0.000   0 0.610
FMGLJ9 29/06/2017 Call 1.900 0.635 0.635 0.000   0 0.635
FMGLK9 29/06/2017 Put 1.900 0.670 0.670 0.000   0 0.670
FMGKG9 29/06/2017 Call 2.000 0.595 0.595 0.000   0 0.595
FMGKH9 29/06/2017 Put 2.000 0.735 0.735 0.000   0 0.735
FMGEL9 29/06/2017 Call 2.200 0.535 0.535 0.000   3 0.535
FMGEM9 29/06/2017 Put 2.200 0.860 0.860 0.000   0 0.860
FMGY98 29/06/2017 Call 2.400 0.480 0.480 0.000   0 0.480
FMGYA8 29/06/2017 Put 2.400 1.000 1.000 0.000   0 1.000
FMGX88 29/06/2017 Call 2.600 0.430 0.430 0.000   0 0.430
FMGX98 29/06/2017 Put 2.600 1.145 1.145 0.000   0 1.145
FMGV98 29/06/2017 Call 2.800 0.390 0.390 0.000   0 0.390
FMGVA8 29/06/2017 Put 2.800 1.300 1.300 0.000   90 1.300
FMGT78 29/06/2017 Call 3.000 0.350 0.350 0.000   1 0.350
FMGT88 29/06/2017 Put 3.000 1.460 1.460 0.000   20 1.460
FMGRZ8 29/06/2017 Call 3.200 0.320 0.320 0.000   0 0.320
FMGS18 29/06/2017 Put 3.200 1.625 1.625 0.000   0 1.625
FMGLA8 29/06/2017 Call 3.400 0.295 0.295 0.000   0 0.295
FMGLB8 29/06/2017 Put 3.400 1.795 1.795 0.000   0 1.795
FMGJW8 29/06/2017 Call 3.600 0.270 0.270 0.000   0 0.270
FMGJX8 29/06/2017 Put 3.600 1.970 1.970 0.000   0 1.970
FMGJU8 29/06/2017 Call 3.800 0.250 0.250 0.000   0 0.250
FMGJV8 29/06/2017 Put 3.800 2.150 2.150 0.000   0 2.150
FMGK58 29/06/2017 Call 4.000 0.230 0.230 0.000   0 0.230
FMGK68 29/06/2017 Put 4.000 2.330 2.330 0.000   0 2.330
FMGK18 29/06/2017 Call 4.200 0.210 0.210 0.000   0 0.210
FMGK28 29/06/2017 Put 4.200 2.510 2.510 0.000   0 2.510
FMGJY8 29/06/2017 Call 4.400 0.195 0.195 0.000   0 0.195
FMGJZ8 29/06/2017 Put 4.400 2.690 2.690 0.000   0 2.690
FMGK38 29/06/2017 Call 4.600 0.185 0.185 0.000   0 0.185
FMGK48 29/06/2017 Put 4.600 2.870 2.870 0.000   0 2.870
FMGK78 29/06/2017 Call 4.800 0.170 0.170 0.000   0 0.170
FMGK88 29/06/2017 Put 4.800 3.055 3.055 0.000   0 3.055
FMGK98 29/06/2017 Call 5.000 0.160 0.160 0.000   50 0.160
FMGKA8 29/06/2017 Put 5.000 3.240 3.240 0.000   0 3.240
FMGJS8 29/06/2017 Call 5.500 0.135 0.135 0.000   0 0.135
FMGJT8 29/06/2017 Put 5.500 3.705 3.705 0.000   1,632 3.705
FMGKD8 29/06/2017 Call 6.000 0.110 0.110 0.000   60 0.110
FMGKE8 29/06/2017 Put 6.000 4.185 4.185 0.000   837 4.185
FMGMP8 29/06/2017 Call 6.500 0.095 0.095 0.000   0 0.095
FMGMQ8 29/06/2017 Put 6.500 4.665 4.665 0.000   0 4.665
FMGN28 29/06/2017 Call 7.000 0.080 0.080 0.000   0 0.080
FMGN38 29/06/2017 Put 7.000 5.160 5.160 0.000   0 5.160
FMGBI7 21/12/2017 Call 1.200 0.965 0.965 0.000   0 0.965
FMGBJ7 21/12/2017 Put 1.200 0.340 0.340 0.000   0 0.340
FMGBL7 21/12/2017 Call 1.300 0.930 0.930 0.000   0 0.930
FMGBK7 21/12/2017 Put 1.300 0.395 0.395 0.000   0 0.395
FMGLE7 21/12/2017 Call 1.400 0.885 0.885 0.000   0 0.885
FMGLF7 21/12/2017 Put 1.400 0.445 0.445 0.000   0 0.445
FMGGK7 21/12/2017 Call 1.500 0.840 0.840 0.000   0 0.840
FMGGL7 21/12/2017 Put 1.500 0.495 0.495 0.000   0 0.495
FMGX99 21/12/2017 Call 1.600 0.800 0.800 0.000   0 0.800
FMGXA9 21/12/2017 Put 1.600 0.550 0.550 0.000   0 0.550
FMGT99 21/12/2017 Call 1.700 0.760 0.760 0.000   0 0.760
FMGTA9 21/12/2017 Put 1.700 0.610 0.610 0.000   0 0.610
FMGSY9 21/12/2017 Call 1.800 0.725 0.725 0.000   0 0.725
FMGSZ9 21/12/2017 Put 1.800 0.665 0.665 0.000   0 0.665
FMGRK9 21/12/2017 Call 1.900 0.690 0.690 0.000   0 0.690
FMGRL9 21/12/2017 Put 1.900 0.725 0.725 0.000   0 0.725
FMGRG9 21/12/2017 Call 2.000 0.655 0.655 0.000   0 0.655
FMGRH9 21/12/2017 Put 2.000 0.790 0.790 0.000   0 0.790
FMGR59 21/12/2017 Call 2.200 0.600 0.600 0.000   0 0.600
FMGR69 21/12/2017 Put 2.200 0.915 0.915 0.000   0 0.915
FMGR79 21/12/2017 Call 2.400 0.545 0.545 0.000   0 0.545
FMGR89 21/12/2017 Put 2.400 1.050 1.050 0.000   0 1.050
FMGR99 21/12/2017 Call 2.600 0.495 0.495 0.000   0 0.495
FMGRF9 21/12/2017 Put 2.600 1.195 1.195 0.000   0 1.195
FMGRI9 21/12/2017 Call 2.800 0.455 0.455 0.000   0 0.455
FMGRJ9 21/12/2017 Put 2.800 1.345 1.345 0.000   156 1.345
FMGRO9 21/12/2017 Call 3.000 0.415 0.415 0.000   200 0.415
FMGRP9 21/12/2017 Put 3.000 1.500 1.500 0.000   0 1.500
FMGRQ9 21/12/2017 Call 3.200 0.385 0.385 0.000   0 0.385
FMGRR9 21/12/2017 Put 3.200 1.665 1.665 0.000   0 1.665
FMGRM9 21/12/2017 Call 3.400 0.360 0.360 0.000   0 0.360
FMGRN9 21/12/2017 Put 3.400 1.835 1.835 0.000   0 1.835
FMGRX9 21/12/2017 Call 3.600 0.335 0.335 0.000   100 0.335
FMGRY9 21/12/2017 Put 3.600 2.005 2.005 0.000   0 2.005
FMGS39 21/12/2017 Call 4.600 0.245 0.245 0.000   0 0.245
FMGS29 21/12/2017 Put 4.600 2.905 2.905 0.000   0 2.905
FMGS49 21/12/2017 Call 5.000 0.220 0.220 0.000   0 0.220
FMGS59 21/12/2017 Put 5.000 3.275 3.275 0.000   0 3.275
FMGS79 21/12/2017 Call 5.500 0.190 0.190 0.000   0 0.190
FMGS69 21/12/2017 Put 5.500 3.740 3.740 0.000   0 3.740
FMGS89 21/12/2017 Call 6.000 0.165 0.165 0.000   396 0.165
FMGS99 21/12/2017 Put 6.000 4.210 4.210 0.000   0 4.210

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.