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 2.195 Down -0.095 2.190 2.200 2.240 2.240 2.190 4,956,404 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FMGVJ7 26/03/2015 Call 0.010 2.205 2.205 0.000   230 2.285
FMGFS9 26/03/2015 Call 1.600 0.620 0.620 0.000   0 0.695
FMGFR9 26/03/2015 Put 1.600 0.007 0.007 0.000   850 0.005
FMGXS9 26/03/2015 Call 1.650 0.570 0.570 0.000   0 0.650
FMGXT9 26/03/2015 Put 1.650 0.010 0.010 0.000   0 0.007
FMGFT9 26/03/2015 Call 1.700 0.525 0.525 0.000   0 0.605
FMGFU9 26/03/2015 Put 1.700 0.015 0.015 0.000   530 0.010
FMGTX9 26/03/2015 Call 1.750 0.480 0.480 0.000   0 0.560
FMGTY9 26/03/2015 Put 1.750 0.020 0.020 0.000   0 0.015
FMGSK9 26/03/2015 Call 1.800 0.435 0.435 0.000   0 0.515
FMGSL9 26/03/2015 Put 1.800 0.015 0.040 0.000   6,360 0.015
FMGQC9 26/03/2015 Call 1.850 0.395 0.395 0.000   0 0.470
FMGQD9 26/03/2015 Put 1.850 0.035 0.035 0.000   0 0.020
FMGNZ9 26/03/2015 Call 1.900 0.325 0.375 0.000   0 0.425
FMGP19 26/03/2015 Put 1.900 0.035 0.060 0.000   1,435 0.025
FMGL39 26/03/2015 Call 1.950 0.285 0.335 0.000   0 0.385
FMGL49 26/03/2015 Put 1.950 0.045 0.070 0.000   150 0.035
FMGJN9 26/03/2015 Call 2.000 0.245 0.300 0.000   287 0.340
FMGJO9 26/03/2015 Put 2.000 0.065 0.075 0.065 850 6,632 0.040
FMGRW8 26/03/2015 Call 2.010 0.240 0.290 0.000   0 0.335
FMGRV8 26/03/2015 Put 2.010 0.055 0.085 0.110 50 800 0.045
FMGJP9 26/03/2015 Call 2.100 0.180 0.220 0.000   650 0.265
FMGJQ9 26/03/2015 Put 2.100 0.085 0.115 0.000   18,160 0.065
FMGFV9 26/03/2015 Call 2.110 0.170 0.220 0.000   400 0.255
FMGFW9 26/03/2015 Put 2.110 0.085 0.125 0.000   575 0.070
FMGEF9 26/03/2015 Call 2.200 0.120 0.160 0.000   785 0.195
FMGEG9 26/03/2015 Put 2.200 0.130 0.160 0.150 300 15,175 0.100
FMGFY9 26/03/2015 Call 2.210 0.115 0.165 0.000   200 0.190
FMGFX9 26/03/2015 Put 2.210 0.130 0.170 0.000   750 0.100
FMGDL9 26/03/2015 Call 2.300 0.075 0.110 0.000   5,768 0.140
FMGDM9 26/03/2015 Put 2.300 0.180 0.215 0.000   11,005 0.145
FMGGM9 26/03/2015 Call 2.310 0.075 0.110 0.000   988 0.135
FMGGN9 26/03/2015 Put 2.310 0.195 0.195 0.000   2,250 0.150
FMGU68 26/03/2015 Call 2.400 0.050 0.075 0.000   2,929 0.095
FMGU78 26/03/2015 Put 2.400 0.250 0.280 0.260 1,000 7,855 0.200
FMGU98 26/03/2015 Call 2.500 0.030 0.045 0.000   6,719 0.060
FMGU88 26/03/2015 Put 2.500 0.325 0.360 0.000   8,840 0.265
FMGD37 26/03/2015 Call 2.510 0.045 0.045 0.000   200 0.060
FMGD47 26/03/2015 Put 2.510 0.335 0.365 0.000   150 0.275
FMGSY8 26/03/2015 Call 2.600 0.030 0.030 0.000   6,815 0.040
FMGSZ8 26/03/2015 Put 2.600 0.415 0.445 0.000   4,256 0.345
FMGEN9 26/03/2015 Call 2.610 0.025 0.025 0.030 500 1,498 0.035
FMGEO9 26/03/2015 Put 2.610 0.375 0.475 0.000   2,000 0.355
FMGWT8 26/03/2015 Call 2.700 0.015 0.015 0.000   11,051 0.025
FMGWU8 26/03/2015 Put 2.700 0.500 0.500 0.000   8,144 0.430
FMGEQ9 26/03/2015 Call 2.710 0.015 0.015 0.000   901 0.025
FMGEP9 26/03/2015 Put 2.710 0.465 0.565 0.000   2,405 0.440
FMGWD8 26/03/2015 Call 2.800 0.010 0.010 0.000   5,576 0.015
FMGWE8 26/03/2015 Put 2.800 0.555 0.655 0.000   1,630 0.520
FMGER9 26/03/2015 Call 2.810 0.010 0.010 0.000   2,200 0.015
FMGES9 26/03/2015 Put 2.810 0.605 0.605 0.000   785 0.530
FMGUW8 26/03/2015 Call 2.900 0.006 0.006 0.000   2,706 0.008
FMGUX8 26/03/2015 Put 2.900 0.640 0.760 0.000   2,010 0.615
FMGTZ8 26/03/2015 Call 2.910 0.006 0.006 0.000   1,000 0.008
FMGU18 26/03/2015 Put 2.910 0.650 0.770 0.000   5,292 0.625
FMGP68 26/03/2015 Call 3.000 0.003 0.003 0.000   14,622 0.005
FMGP78 26/03/2015 Put 3.000 0.740 0.860 0.000   19,183 0.715
FMGU38 26/03/2015 Call 3.010 0.003 0.003 0.000   1,400 0.005
FMGU28 26/03/2015 Put 3.010 0.800 0.800 0.000   3,860 0.720
FMGTN8 26/03/2015 Call 3.100 0.002 0.002 0.000   1,602 0.003
FMGTO8 26/03/2015 Put 3.100 0.890 0.890 0.000   1,317 0.810
FMGU48 26/03/2015 Call 3.110 0.002 0.002 0.000   900 0.003
FMGU58 26/03/2015 Put 3.110 0.895 0.895 0.000   100 0.820
FMGNK8 26/03/2015 Call 3.200 0.001 0.001 0.000   24,180 0.002
FMGNL8 26/03/2015 Put 3.200 0.990 0.990 0.000   3,625 0.910
FMGWR7 26/03/2015 Call 3.210 0.001 0.001 0.000   700 0.002
FMGWS7 26/03/2015 Put 3.210 0.995 0.995 0.000   2,488 0.920
FMGIF8 26/03/2015 Call 3.300 0.001 0.001 0.000   1,455 0.001
FMGIG8 26/03/2015 Put 3.300 1.090 1.090 0.000   3,507 1.010
FMGRW9 26/03/2015 Call 3.310 0.001 0.001 0.000   110 0.001
FMGRV9 26/03/2015 Put 3.310 1.095 1.095 0.000   889 1.020
FMGN88 26/03/2015 Call 3.400 0.000 0.000 0.000   3,636 0.000
FMGN98 26/03/2015 Put 3.400 1.190 1.190 0.000   1,985 1.110
FMGWU7 26/03/2015 Call 3.410 0.000 0.000 0.000   0 0.000
FMGWT7 26/03/2015 Put 3.410 1.195 1.195 0.000   5,756 1.120
FMGFW8 26/03/2015 Call 3.500 0.000 0.000 0.000   820 0.000
FMGFX8 26/03/2015 Put 3.500 1.290 1.290 0.000   750 1.210
FMGIF9 26/03/2015 Call 3.510 0.000 0.000 0.000   700 0.000
FMGI99 26/03/2015 Put 3.510 1.295 1.295 0.000   1,370 1.220
FMGNM8 26/03/2015 Call 3.600 0.000 0.000 0.000   571 0.000
FMGNN8 26/03/2015 Put 3.600 1.390 1.390 0.000   1,063 1.310
FMGWV7 26/03/2015 Call 3.610 0.000 0.000 0.000   870 0.000
FMGWW7 26/03/2015 Put 3.610 1.395 1.395 0.000   2,289 1.320
FMGBO8 26/03/2015 Call 3.700 0.000 0.000 0.000   0 0.000
FMGBP8 26/03/2015 Put 3.700 1.490 1.490 0.000   1,289 1.410
FMGYQ8 26/03/2015 Call 3.710 0.000 0.000 0.000   367 0.000
FMGYP8 26/03/2015 Put 3.710 1.495 1.495 0.000   500 1.420
FMGN48 26/03/2015 Call 3.800 0.000 0.000 0.000   558 0.000
FMGN58 26/03/2015 Put 3.800 1.590 1.590 0.000   2,088 1.510
FMGKL8 26/03/2015 Call 3.810 0.000 0.000 0.000   0 0.000
FMGKM8 26/03/2015 Put 3.810 1.595 1.595 0.000   2,015 1.520
FMGZM7 26/03/2015 Call 3.900 0.000 0.000 0.000   1,730 0.000
FMGZN7 26/03/2015 Put 3.900 1.690 1.690 0.000   0 1.610
FMGYR8 26/03/2015 Call 3.910 0.000 0.000 0.000   0 0.000
FMGYS8 26/03/2015 Put 3.910 1.695 1.695 0.000   1,975 1.620
FMGN68 26/03/2015 Call 4.000 0.000 0.000 0.000   3,970 0.000
FMGN78 26/03/2015 Put 4.000 1.635 0.000 0.000   5,407 1.710
FMGKO8 26/03/2015 Call 4.010 0.000 0.000 0.000   20 0.000
FMGKN8 26/03/2015 Put 4.010 1.795 1.795 0.000   8,210 1.720
FMGZ27 26/03/2015 Call 4.100 0.000 0.000 0.000   200 0.000
FMGZ37 26/03/2015 Put 4.100 1.890 1.890 0.000   2,210 1.810
FMGNU8 26/03/2015 Call 4.200 0.000 0.000 0.000   20 0.000
FMGNV8 26/03/2015 Put 4.200 1.990 1.990 0.000   0 1.915
FMGWC7 26/03/2015 Call 4.210 0.000 0.000 0.000   1,773 0.000
FMGWB7 26/03/2015 Put 4.210 1.995 1.995 0.000   2,005 1.920
FMGY47 26/03/2015 Call 4.300 0.000 0.000 0.000   1,875 0.000
FMGY57 26/03/2015 Put 4.300 2.090 2.090 0.000   0 2.015
FMGBR7 26/03/2015 Call 4.310 0.000 0.000 0.000   0 0.000
FMGBS7 26/03/2015 Put 4.310 2.095 2.095 0.000   60 2.020
FMGNO8 26/03/2015 Call 4.400 0.000 0.000 0.000   40 0.000
FMGNP8 26/03/2015 Put 4.400 2.190 2.190 0.000   180 2.115
FMGP98 26/03/2015 Call 4.410 0.000 0.000 0.000   340 0.000
FMGPK8 26/03/2015 Put 4.410 2.195 2.195 0.000   2,100 2.120
FMGUW7 26/03/2015 Call 4.500 0.000 0.000 0.000   450 0.000
FMGUX7 26/03/2015 Put 4.500 2.290 2.290 0.000   202 2.215
FMGVF8 26/03/2015 Call 4.510 0.000 0.000 0.000   260 0.000
FMGVG8 26/03/2015 Put 4.510 2.295 2.295 0.000   3,363 2.220
FMGNS8 26/03/2015 Call 4.600 0.000 0.000 0.000   350 0.000
FMGNT8 26/03/2015 Put 4.600 2.390 2.390 0.000   1,030 2.315
FMGIK9 26/03/2015 Call 4.610 0.000 0.000 0.000   0 0.000
FMGIN9 26/03/2015 Put 4.610 2.395 2.395 0.000   240 2.320
FMGUU7 26/03/2015 Call 4.700 0.000 0.000 0.000   200 0.000
FMGUV7 26/03/2015 Put 4.700 2.490 2.490 0.000   2,315 2.415
FMGIP9 26/03/2015 Call 4.710 0.000 0.000 0.000   0 0.000
FMGIO9 26/03/2015 Put 4.710 2.495 2.495 0.000   2,635 2.420
FMGNQ8 26/03/2015 Call 4.800 0.000 0.000 0.000   199 0.000
FMGNR8 26/03/2015 Put 4.800 2.590 2.590 0.000   508 2.515
FMGWD7 26/03/2015 Call 4.810 0.000 0.000 0.000   240 0.000
FMGWE7 26/03/2015 Put 4.810 2.595 2.595 0.000   1,840 2.525
FMGUS7 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.000
FMGUT7 26/03/2015 Put 4.900 2.690 2.690 0.000   400 2.615
FMGMX9 26/03/2015 Call 5.000 0.000 0.000 0.000   480 0.000
FMGMY9 26/03/2015 Put 5.000 2.790 2.790 0.000   0 2.715
FMGRR8 26/03/2015 Call 5.010 0.000 0.000 0.000   0 0.000
FMGRS8 26/03/2015 Put 5.010 2.795 2.795 0.000   1,447 2.725
FMGUO7 26/03/2015 Call 5.250 0.000 0.000 0.000   284 0.000
FMGUP7 26/03/2015 Put 5.250 3.040 3.040 0.000   437 2.965
FMGWG7 26/03/2015 Call 5.260 0.000 0.000 0.000   100 0.000
FMGWF7 26/03/2015 Put 5.260 3.045 3.045 0.000   1,691 2.975
FMGMV9 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.000
FMGMW9 26/03/2015 Put 5.500 3.290 3.290 0.000   500 3.215
FMGRU8 26/03/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGRT8 26/03/2015 Put 5.510 3.295 3.295 0.000   1,603 3.220
FMGUY7 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
FMGUZ7 26/03/2015 Put 5.750 3.540 3.540 0.000   852 3.465
FMGKP8 26/03/2015 Call 5.760 0.000 0.000 0.000   10 0.000
FMGKQ8 26/03/2015 Put 5.760 3.545 3.545 0.000 140 1,390 3.470
FMGSR9 26/03/2015 Call 6.000 0.000 0.000 0.000   687 0.000
FMGSS9 26/03/2015 Put 6.000 3.790 3.790 0.000   0 3.715
FMGWH7 26/03/2015 Call 6.010 0.000 0.000 0.000   63 0.000
FMGWI7 26/03/2015 Put 6.010 3.795 3.795 0.000   680 3.720
FMGUQ7 26/03/2015 Call 6.250 0.000 0.000 0.000   500 0.000
FMGUR7 26/03/2015 Put 6.250 4.040 4.040 0.000   0 3.965
FMGWY7 26/03/2015 Call 6.260 0.000 0.000 0.000   0 0.000
FMGWX7 26/03/2015 Put 6.260 4.040 4.040 0.000   1,500 3.970
FMGU39 26/03/2015 Call 6.500 0.000 0.000 0.000   774 0.000
FMGU49 26/03/2015 Put 6.500 4.290 4.290 0.000   75 4.215
FMGUM7 26/03/2015 Call 6.750 0.000 0.000 0.000   2,000 0.000
FMGUN7 26/03/2015 Put 6.750 4.540 4.540 0.000   0 4.465
FMGWZ7 26/03/2015 Call 6.760 0.000 0.000 0.000   200 0.000
FMGX17 26/03/2015 Put 6.760 4.540 4.540 0.000   10 4.465
FMGVE9 26/03/2015 Call 7.000 0.000 0.000 0.000   200 0.000
FMGVZ9 26/03/2015 Put 7.000 4.790 4.790 0.000   0 4.710
FMGWP7 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.000
FMGWQ7 26/03/2015 Put 7.250 5.040 5.040 0.000   0 4.965
FMGEW8 26/03/2015 Call 8.010 0.000 0.000 0.000   0 0.000
FMGEX8 26/03/2015 Put 8.010 5.790 5.790 0.000   1,753 5.715
FMGZC9 23/04/2015 Call 0.010 2.205 2.205 0.000   0 2.285
FMGXU9 23/04/2015 Call 1.650 0.595 0.595 0.000   0 0.680
FMGXV9 23/04/2015 Put 1.650 0.040 0.040 0.000   0 0.035
FMGUS9 23/04/2015 Call 1.700 0.555 0.555 0.000   0 0.635
FMGUT9 23/04/2015 Put 1.700 0.050 0.050 0.000   0 0.045
FMGTZ9 23/04/2015 Call 1.750 0.515 0.515 0.000   0 0.590
FMGU19 23/04/2015 Put 1.750 0.055 0.055 0.000   0 0.050
FMGSM9 23/04/2015 Call 1.800 0.445 0.515 0.000   1,300 0.550
FMGSN9 23/04/2015 Put 1.800 0.055 0.090 0.000   0 0.055
FMGQE9 23/04/2015 Call 1.850 0.405 0.480 0.000   0 0.510
FMGQF9 23/04/2015 Put 1.850 0.075 0.075 0.000   500 0.065
FMGP29 23/04/2015 Call 1.900 0.370 0.440 0.000   1,513 0.470
FMGP39 23/04/2015 Put 1.900 0.080 0.120 0.000   0 0.075
FMGL59 23/04/2015 Call 1.950 0.340 0.395 0.000   0 0.430
FMGL69 23/04/2015 Put 1.950 0.095 0.130 0.110 100 150 0.085
FMGJR9 23/04/2015 Call 2.000 0.310 0.360 0.000   1,500 0.390
FMGJS9 23/04/2015 Put 2.000 0.110 0.145 0.000 50 7,000 0.100
FMGJT9 23/04/2015 Call 2.100 0.245 0.290 0.000   0 0.320
FMGJU9 23/04/2015 Put 2.100 0.145 0.175 0.000   1,100 0.130
FMGJV9 23/04/2015 Call 2.200 0.190 0.230 0.000   346 0.260
FMGJY9 23/04/2015 Put 2.200 0.190 0.225 0.210 1,000 5,105 0.165
FMGDN9 23/04/2015 Call 2.300 0.145 0.175 0.000   200 0.205
FMGDO9 23/04/2015 Put 2.300 0.240 0.280 0.000   4,280 0.210
FMGDP9 23/04/2015 Call 2.400 0.105 0.135 0.000   147 0.155
FMGDQ9 23/04/2015 Put 2.400 0.305 0.335 0.000   151 0.265
FMGDT9 23/04/2015 Call 2.500 0.075 0.100 0.000   945 0.120
FMGDU9 23/04/2015 Put 2.500 0.360 0.405 0.000   373 0.325
FMGD67 23/04/2015 Call 2.510 0.080 0.100 0.000   100 0.115
FMGD57 23/04/2015 Put 2.510 0.385 0.410 0.000   0 0.330
FMGCM9 23/04/2015 Call 2.600 0.035 0.075 0.000   920 0.090
FMGCN9 23/04/2015 Put 2.600 0.410 0.495 0.000   870 0.395
FMGET9 23/04/2015 Call 2.610 0.065 0.065 0.000   1,000 0.085
FMGEU9 23/04/2015 Put 2.610 0.415 0.500 0.000   4,015 0.400
FMGZ58 23/04/2015 Call 2.700 0.020 0.060 0.000   1,053 0.065
FMGZ68 23/04/2015 Put 2.700 0.490 0.590 0.000   600 0.470
FMGEW9 23/04/2015 Call 2.710 0.045 0.045 0.000   0 0.065
FMGEV9 23/04/2015 Put 2.710 0.495 0.595 0.000   0 0.475
FMGZ78 23/04/2015 Call 2.800 0.035 0.035 0.000   1,387 0.050
FMGZ88 23/04/2015 Put 2.800 0.575 0.675 0.000   1,785 0.550
FMGEX9 23/04/2015 Call 2.810 0.010 0.050 0.000   400 0.050
FMGEY9 23/04/2015 Put 2.810 0.620 0.620 0.000   2,017 0.560
FMGZ98 23/04/2015 Call 2.900 0.025 0.025 0.000   885 0.040
FMGZA8 23/04/2015 Put 2.900 0.655 0.775 0.000   0 0.635
FMGF19 23/04/2015 Call 2.910 0.020 0.020 0.000   0 0.035
FMGEZ9 23/04/2015 Put 2.910 0.710 0.710 0.000   40 0.645
FMGZB8 23/04/2015 Call 3.000 0.015 0.015 0.000   440 0.030
FMGZC8 23/04/2015 Put 3.000 0.750 0.870 0.000   115 0.730
FMGZD8 23/04/2015 Call 3.100 0.010 0.010 0.000   150 0.025
FMGZE8 23/04/2015 Put 3.100 0.895 0.895 0.000   0 0.820
FMGI19 23/04/2015 Call 3.110 0.010 0.010 0.000   100 0.025
FMGI29 23/04/2015 Put 3.110 0.895 0.895 0.000   0 0.825
FMGZF8 23/04/2015 Call 3.200 0.008 0.008 0.000   210 0.020
FMGZG8 23/04/2015 Put 3.200 0.990 0.990 0.000   0 0.920
FMGI49 23/04/2015 Call 3.210 0.008 0.008 0.000   0 0.020
FMGI39 23/04/2015 Put 3.210 0.995 0.995 0.000   349 0.925
FMGZH8 23/04/2015 Call 3.300 0.005 0.005 0.000   98 0.015
FMGZI8 23/04/2015 Put 3.300 1.090 1.090 0.000   220 1.015
FMGI59 23/04/2015 Call 3.310 0.005 0.005 0.000   0 0.015
FMGI69 23/04/2015 Put 3.310 1.095 1.095 0.000   0 1.020
FMGZJ8 23/04/2015 Call 3.400 0.004 0.004 0.000   0 0.010
FMGZK8 23/04/2015 Put 3.400 1.190 1.190 0.000   45 1.115
FMGI89 23/04/2015 Call 3.410 0.004 0.004 0.000   0 0.010
FMGI79 23/04/2015 Put 3.410 1.190 1.190 0.000   60 1.120
FMGZL8 23/04/2015 Call 3.500 0.003 0.003 0.000   0 0.009
FMGZM8 23/04/2015 Put 3.500 1.290 1.290 0.000   0 1.215
FMGZN8 23/04/2015 Call 3.600 0.002 0.002 0.000   0 0.008
FMGZO8 23/04/2015 Put 3.600 1.390 1.390 0.000   40 1.315
FMGV49 23/04/2015 Call 3.610 0.002 0.002 0.000   0 0.007
FMGV39 23/04/2015 Put 3.610 1.390 1.390 0.000   500 1.320
FMGZP8 23/04/2015 Call 3.700 0.001 0.001 0.000   0 0.006
FMGZQ8 23/04/2015 Put 3.700 1.490 1.490 0.000   0 1.415
FMGZR8 23/04/2015 Call 3.800 0.001 0.001 0.000   0 0.005
FMGZS8 23/04/2015 Put 3.800 1.590 1.590 0.000   0 1.515
FMGZT8 23/04/2015 Call 3.900 0.001 0.001 0.000   0 0.004
FMGZU8 23/04/2015 Put 3.900 1.690 1.690 0.000   0 1.615
FMGZV8 23/04/2015 Call 4.000 0.000 0.000 0.000   105 0.003
FMGZW8 23/04/2015 Put 4.000 1.790 1.790 0.000   40 1.715
FMGZX8 23/04/2015 Call 4.100 0.000 0.000 0.000   0 0.002
FMGZY8 23/04/2015 Put 4.100 1.890 1.890 0.000   0 1.815
FMGB29 23/04/2015 Call 4.200 0.000 0.000 0.000   0 0.002
FMGB39 23/04/2015 Put 4.200 1.990 1.990 0.000   0 1.915
FMGD27 28/05/2015 Call 0.010 2.210 2.210 0.000   0 2.290
FMGXW9 28/05/2015 Call 1.650 0.625 0.625 0.000   0 0.720
FMGXY9 28/05/2015 Put 1.650 0.075 0.075 0.000   0 0.065
FMGUU9 28/05/2015 Call 1.700 0.590 0.590 0.000   0 0.680
FMGUV9 28/05/2015 Put 1.700 0.090 0.090 0.000   0 0.075
FMGU29 28/05/2015 Call 1.750 0.525 0.600 0.000   0 0.635
FMGU79 28/05/2015 Put 1.750 0.085 0.130 0.000   0 0.085
FMGSO9 28/05/2015 Call 1.800 0.490 0.560 0.000   450 0.595
FMGSP9 28/05/2015 Put 1.800 0.100 0.145 0.000   90 0.100
FMGQG9 28/05/2015 Call 1.850 0.455 0.525 0.000   500 0.555
FMGQH9 28/05/2015 Put 1.850 0.110 0.160 0.000   200 0.110
FMGP49 28/05/2015 Call 1.900 0.420 0.490 0.000   1,400 0.520
FMGP69 28/05/2015 Put 1.900 0.125 0.175 0.000   0 0.120
FMGNL9 28/05/2015 Call 1.950 0.385 0.455 0.000   0 0.485
FMGNM9 28/05/2015 Put 1.950 0.145 0.180 0.000   0 0.135
FMGNN9 28/05/2015 Call 2.000 0.355 0.420 0.000   500 0.445
FMGNQ9 28/05/2015 Put 2.000 0.160 0.190 0.000   39,205 0.150
FMGNR9 28/05/2015 Call 2.100 0.305 0.355 0.000   0 0.385
FMGNS9 28/05/2015 Put 2.100 0.200 0.235 0.000   40 0.180
FMGMT9 28/05/2015 Call 2.200 0.250 0.295 0.000   0 0.325
FMGMU9 28/05/2015 Put 2.200 0.245 0.290 0.000   100 0.220
FMGMB9 28/05/2015 Call 2.300 0.205 0.240 0.000   0 0.270
FMGMC9 28/05/2015 Put 2.300 0.300 0.335 0.000   500 0.270
FMGB17 28/05/2015 Call 2.310 0.200 0.240 0.000   0 0.265
FMGB27 28/05/2015 Put 2.310 0.305 0.350 0.000   0 0.275
FMGN49 28/05/2015 Call 2.400 0.165 0.200 0.000   60 0.220
FMGN59 28/05/2015 Put 2.400 0.355 0.390 0.000   0 0.320
FMGM79 28/05/2015 Call 2.500 0.130 0.165 0.135 200 417 0.180
FMGM89 28/05/2015 Put 2.500 0.415 0.465 0.000   24 0.380
FMGB47 28/05/2015 Call 2.510 0.130 0.165 0.000   0 0.175
FMGB37 28/05/2015 Put 2.510 0.425 0.425 0.000   680 0.385
FMGN29 28/05/2015 Call 2.600 0.105 0.130 0.000   1,659 0.145
FMGN39 28/05/2015 Put 2.600 0.485 0.540 0.000   126 0.450
FMGM99 28/05/2015 Call 2.700 0.080 0.105 0.000   1,650 0.115
FMGMA9 28/05/2015 Put 2.700 0.560 0.615 0.000   5,000 0.520
FMGMZ9 28/05/2015 Call 2.800 0.055 0.090 0.000   525 0.095
FMGN19 28/05/2015 Put 2.800 0.600 0.720 0.000   100 0.595
FMGX39 28/05/2015 Call 2.810 0.070 0.070 0.000   0 0.090
FMGX49 28/05/2015 Put 2.810 0.605 0.725 0.000   0 0.600
FMGMP9 28/05/2015 Call 2.900 0.025 0.075 0.000   12,105 0.075
FMGMQ9 28/05/2015 Put 2.900 0.685 0.805 0.000   0 0.670
FMGMJ9 28/05/2015 Call 3.000 0.040 0.040 0.000   350 0.060
FMGMK9 28/05/2015 Put 3.000 0.770 0.890 0.000   0 0.755
FMGV69 28/05/2015 Call 3.010 0.040 0.040 0.000   0 0.055
FMGV59 28/05/2015 Put 3.010 0.775 0.895 0.000   250 0.760
FMGMR9 28/05/2015 Call 3.100 0.030 0.030 0.000   340 0.045
FMGMS9 28/05/2015 Put 3.100 0.910 0.910 0.000   0 0.840
FMGMH9 28/05/2015 Call 3.200 0.025 0.025 0.000   130 0.035
FMGMI9 28/05/2015 Put 3.200 1.000 1.000 0.000   0 0.925
FMGML9 28/05/2015 Call 3.300 0.020 0.020 0.000   48 0.030
FMGMM9 28/05/2015 Put 3.300 1.095 1.095 0.000   0 1.020
FMGMD9 28/05/2015 Call 3.400 0.015 0.015 0.000   0 0.025
FMGME9 28/05/2015 Put 3.400 1.195 1.195 0.000   0 1.115
FMGMN9 28/05/2015 Call 3.500 0.010 0.010 0.000   0 0.025
FMGMO9 28/05/2015 Put 3.500 1.290 1.290 0.000   0 1.215
FMGV79 28/05/2015 Call 3.510 0.010 0.010 0.000   0 0.025
FMGV89 28/05/2015 Put 3.510 1.290 1.290 0.000   180 1.215
FMGMF9 28/05/2015 Call 3.600 0.009 0.009 0.000   0 0.020
FMGMG9 28/05/2015 Put 3.600 1.390 1.390 0.000   0 1.315
FMGVA9 28/05/2015 Call 3.610 0.009 0.009 0.000   0 0.020
FMGV99 28/05/2015 Put 3.610 1.390 1.390 0.000   10 1.310
FMGVB9 28/05/2015 Call 3.810 0.005 0.005 0.000   0 0.015
FMGVC9 28/05/2015 Put 3.810 1.585 1.585 0.000   80 1.505
FMGZY9 28/05/2015 Call 5.510 0.000 0.000 0.000   0 0.000
FMGZX9 28/05/2015 Put 5.510 3.270 3.270 0.000   110 3.190
FMGP59 25/06/2015 Call 0.010 2.215 2.215 0.000   450 2.295
FMGXZ9 25/06/2015 Call 1.650 0.635 0.635 0.000   1,000 0.740
FMGY19 25/06/2015 Put 1.650 0.060 0.060 0.000   0 0.090
FMGUW9 25/06/2015 Call 1.700 0.590 0.665 0.000   0 0.705
FMGUX9 25/06/2015 Put 1.700 0.100 0.145 0.000   10 0.105
FMGU89 25/06/2015 Call 1.750 0.555 0.625 0.000   0 0.660
FMGU99 25/06/2015 Put 1.750 0.110 0.160 0.000   300 0.120
FMGSQ9 25/06/2015 Call 1.800 0.520 0.590 0.000   0 0.620
FMGST9 25/06/2015 Put 1.800 0.125 0.170 0.000   750 0.130
FMGQI9 25/06/2015 Call 1.850 0.485 0.555 0.000   0 0.585
FMGQJ9 25/06/2015 Put 1.850 0.140 0.185 0.000   40 0.140
FMGP79 25/06/2015 Call 1.900 0.450 0.525 0.000   0 0.550
FMGP89 25/06/2015 Put 1.900 0.155 0.200 0.000   100 0.150
FMGL79 25/06/2015 Call 1.950 0.420 0.490 0.000   0 0.515
FMGL89 25/06/2015 Put 1.950 0.155 0.155 0.000   0 0.165
FMGJZ9 25/06/2015 Call 2.000 0.385 0.460 0.000   100 0.480
FMGK19 25/06/2015 Put 2.000 0.190 0.230 0.000   1,560 0.180
FMGZR9 25/06/2015 Call 2.010 0.380 0.455 0.000   0 0.475
FMGZS9 25/06/2015 Put 2.010 0.195 0.240 0.000   0 0.185
FMGK29 25/06/2015 Call 2.100 0.340 0.390 0.000   0 0.420
FMGK39 25/06/2015 Put 2.100 0.235 0.275 0.000   100 0.215
FMGPT7 25/06/2015 Call 2.200 0.290 0.335 0.000   0 0.365
FMGPU7 25/06/2015 Put 2.200 0.280 0.325 0.000   5,821 0.260
FMGDV9 25/06/2015 Call 2.300 0.240 0.290 0.000   300 0.310
FMGDW9 25/06/2015 Put 2.300 0.330 0.330 0.000   600 0.305
FMGB57 25/06/2015 Call 2.310 0.240 0.285 0.000   0 0.305
FMGB67 25/06/2015 Put 2.310 0.335 0.385 0.000   2,164 0.310
FMGDX9 25/06/2015 Call 2.400 0.200 0.240 0.000   0 0.265
FMGDY9 25/06/2015 Put 2.400 0.380 0.430 0.000   204 0.360
FMGDZ9 25/06/2015 Call 2.500 0.165 0.205 0.000   26,955 0.225
FMGE19 25/06/2015 Put 2.500 0.445 0.500 0.000   2,590 0.415
FMGZQ9 25/06/2015 Call 2.510 0.180 0.180 0.000   0 0.220
FMGZP9 25/06/2015 Put 2.510 0.450 0.520 0.000   1,930 0.420
FMGXT8 25/06/2015 Call 2.600 0.135 0.175 0.000   0 0.190
FMGXU8 25/06/2015 Put 2.600 0.515 0.570 0.000   480 0.480
FMGWV8 25/06/2015 Call 2.700 0.110 0.145 0.000   4,000 0.160
FMGWW8 25/06/2015 Put 2.700 0.595 0.595 0.000   1,501 0.550
FMGB87 25/06/2015 Call 2.710 0.110 0.145 0.000   0 0.155
FMGB77 25/06/2015 Put 2.710 0.600 0.600 0.000   15 0.555
FMGG27 25/06/2015 Call 2.800 0.090 0.120 0.000   479 0.130
FMGG37 25/06/2015 Put 2.800 0.655 0.745 0.000   36 0.620
FMGUY8 25/06/2015 Call 2.900 0.085 0.085 0.000   2,550 0.110
FMGUZ8 25/06/2015 Put 2.900 0.755 0.755 0.000   199 0.700
FMGFZ7 25/06/2015 Call 3.000 0.070 0.070 0.000   28,810 0.090
FMGG17 25/06/2015 Put 3.000 0.790 0.910 0.000   2,423 0.780
FMGZN9 25/06/2015 Call 3.010 0.035 0.085 0.000   0 0.090
FMGZO9 25/06/2015 Put 3.010 0.795 0.915 0.000   300 0.785
FMGTP8 25/06/2015 Call 3.100 0.055 0.055 0.000   95 0.075
FMGTQ8 25/06/2015 Put 3.100 0.925 0.925 0.000   60 0.865
FMGYO9 25/06/2015 Call 3.200 0.045 0.045 0.000   100 0.065
FMGYP9 25/06/2015 Put 3.200 1.015 1.015 0.000   2,500 0.955
FMGSC8 25/06/2015 Call 3.300 0.035 0.035 0.000   8,400 0.055
FMGSD8 25/06/2015 Put 3.300 1.110 1.110 0.000   14,596 1.045
FMGYM9 25/06/2015 Call 3.400 0.030 0.030 0.000   100 0.045
FMGYN9 25/06/2015 Put 3.400 1.205 1.205 0.000   512 1.140
FMGL88 25/06/2015 Call 3.500 0.025 0.025 0.000   717 0.040
FMGL98 25/06/2015 Put 3.500 1.300 1.300 0.000   443 1.235
FMGZM9 25/06/2015 Call 3.510 0.025 0.025 0.000   0 0.040
FMGZL9 25/06/2015 Put 3.510 1.295 1.295 0.000   550 1.235
FMGWG9 25/06/2015 Call 3.600 0.020 0.020 0.000   334 0.035
FMGWH9 25/06/2015 Put 3.600 1.395 1.395 0.000   1,757 1.330
FMGKF8 25/06/2015 Call 3.700 0.015 0.015 0.000   1,444 0.030
FMGKG8 25/06/2015 Put 3.700 1.495 1.495 0.000   520 1.425
FMGBT7 25/06/2015 Call 3.710 0.015 0.015 0.000   0 0.030
FMGBU7 25/06/2015 Put 3.710 1.485 1.485 0.000   480 1.425
FMGW69 25/06/2015 Call 3.800 0.015 0.015 0.000   400 0.025
FMGW79 25/06/2015 Put 3.800 1.590 1.590 0.000   370 1.525
FMGBW7 25/06/2015 Call 3.810 0.015 0.015 0.000   0 0.025
FMGBV7 25/06/2015 Put 3.810 1.585 1.585 0.000   500 1.520
FMGJK8 25/06/2015 Call 3.900 0.010 0.010 0.000   0 0.020
FMGJL8 25/06/2015 Put 3.900 1.690 1.690 0.000   414 1.620
FMGBX7 25/06/2015 Call 3.910 0.010 0.010 0.000   0 0.020
FMGBY7 25/06/2015 Put 3.910 1.680 1.680 0.000   0 1.620
FMGVR9 25/06/2015 Call 4.000 0.009 0.009 0.000   850 0.015
FMGVS9 25/06/2015 Put 4.000 1.790 1.790 0.000   1,793 1.720
FMGBY9 25/06/2015 Call 4.010 0.009 0.009 0.000   0 0.015
FMGBZ9 25/06/2015 Put 4.010 1.780 1.780 0.000   2,334 1.715
FMGJM8 25/06/2015 Call 4.100 0.007 0.007 0.000   0 0.015
FMGJN8 25/06/2015 Put 4.100 1.890 1.890 0.000   373 1.820
FMGVF9 25/06/2015 Call 4.200 0.006 0.006 0.000   450 0.010
FMGVG9 25/06/2015 Put 4.200 1.990 1.990 0.000   434 1.920
FMGJQ8 25/06/2015 Call 4.300 0.005 0.005 0.000   1,203 0.010
FMGJR8 25/06/2015 Put 4.300 2.090 2.090 0.000   10 2.020
FMGVJ9 25/06/2015 Call 4.400 0.004 0.004 0.000   650 0.009
FMGVK9 25/06/2015 Put 4.400 2.190 2.190 0.000   373 2.120
FMGJO8 25/06/2015 Call 4.500 0.003 0.003 0.000   680 0.007
FMGJP8 25/06/2015 Put 4.500 2.290 2.290 0.000   10 2.220
FMGC29 25/06/2015 Call 4.510 0.003 0.003 0.000   0 0.007
FMGC19 25/06/2015 Put 4.510 2.270 2.270 0.000   1,375 2.210
FMGVL9 25/06/2015 Call 4.600 0.002 0.002 0.000   668 0.006
FMGVM9 25/06/2015 Put 4.600 2.390 2.390 0.000   0 2.320
FMGJG8 25/06/2015 Call 4.700 0.002 0.002 0.000   75 0.005
FMGJH8 25/06/2015 Put 4.700 2.490 2.490 0.000   0 2.420
FMGVN9 25/06/2015 Call 4.800 0.002 0.002 0.000   30 0.004
FMGVO9 25/06/2015 Put 4.800 2.590 2.590 0.000   0 2.520
FMGBZ7 25/06/2015 Call 4.810 0.002 0.002 0.000   0 0.004
FMGC17 25/06/2015 Put 4.810 2.565 2.565 0.000 140 100 2.510
FMGJI8 25/06/2015 Call 4.900 0.001 0.001 0.000   0 0.004
FMGJJ8 25/06/2015 Put 4.900 2.690 2.690 0.000   0 2.615
FMGVH9 25/06/2015 Call 5.000 0.001 0.001 0.000   1,000 0.003
FMGVI9 25/06/2015 Put 5.000 2.790 2.790 0.000   1,000 2.715
FMGC39 25/06/2015 Call 5.010 0.001 0.001 0.000   0 0.003
FMGC49 25/06/2015 Put 5.010 2.765 2.765 0.000   1,615 2.705
FMGJE8 25/06/2015 Call 5.250 0.001 0.001 0.000   200 0.002
FMGJF8 25/06/2015 Put 5.250 3.040 3.040 0.000   0 2.965
FMGVV9 25/06/2015 Call 5.500 0.000 0.000 0.000   1 0.001
FMGVW9 25/06/2015 Put 5.500 3.290 3.290 0.000   160 3.210
FMGB49 25/06/2015 Call 5.510 0.000 0.000 0.000   0 0.001
FMGB59 25/06/2015 Put 5.510 3.260 3.260 0.000   50 3.195
FMGKB8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.001
FMGKC8 25/06/2015 Put 5.750 3.540 3.540 0.000   0 3.460
FMGT98 25/06/2015 Call 5.760 0.000 0.000 0.000   0 0.001
FMGTA8 25/06/2015 Put 5.760 3.510 3.510 0.000   351 3.440
FMGVP9 25/06/2015 Call 6.000 0.000 0.000 0.000   67 0.000
FMGVQ9 25/06/2015 Put 6.000 3.790 3.790 0.000   100 3.710
FMGC69 25/06/2015 Call 6.010 0.000 0.000 0.000   0 0.001
FMGC59 25/06/2015 Put 6.010 3.755 3.755 0.000   1,190 3.690
FMGMN8 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
FMGMO8 25/06/2015 Put 6.250 4.040 4.040 0.000   0 3.960
FMGVT9 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
FMGVU9 25/06/2015 Put 6.500 4.290 4.290 0.000   50 4.210
FMGBM7 25/06/2015 Call 6.510 0.000 0.000 0.000   0 0.000
FMGBO7 25/06/2015 Put 6.510 4.255 4.255 0.000   30 4.185
FMGMZ8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
FMGN18 25/06/2015 Put 6.750 4.540 4.540 0.000   0 4.460
FMGVX9 25/06/2015 Call 7.000 0.000 0.000 0.000   324 0.000
FMGVY9 25/06/2015 Put 7.000 4.790 4.790 0.000   0 4.710
FMGIR8 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
FMGIS8 25/06/2015 Put 7.500 5.290 5.290 0.000   0 5.210
FMGZ89 30/07/2015 Call 1.750 0.585 0.660 0.000   1,465 0.685
FMGZ99 30/07/2015 Put 1.750 0.140 0.185 0.000   0 0.135
FMGYQ9 30/07/2015 Call 1.800 0.555 0.625 0.000   2,250 0.650
FMGYR9 30/07/2015 Put 1.800 0.155 0.200 0.000   0 0.150
FMGYS9 30/07/2015 Call 1.850 0.520 0.590 0.000   1,875 0.620
FMGYT9 30/07/2015 Put 1.850 0.170 0.215 0.000   412 0.165
FMGZ69 30/07/2015 Call 1.900 0.485 0.560 0.000   0 0.585
FMGZ79 30/07/2015 Put 1.900 0.185 0.235 0.000   774 0.180
FMGZA9 30/07/2015 Call 1.950 0.455 0.530 0.000   0 0.550
FMGZB9 30/07/2015 Put 1.950 0.205 0.250 0.000   800 0.200
FMGYE9 30/07/2015 Call 2.000 0.425 0.500 0.000   0 0.520
FMGYF9 30/07/2015 Put 2.000 0.225 0.275 0.000   50 0.215
FMGZ29 30/07/2015 Call 2.100 0.370 0.440 0.000   0 0.460
FMGZ39 30/07/2015 Put 2.100 0.270 0.315 0.000   0 0.255
FMGYC9 30/07/2015 Call 2.200 0.330 0.380 0.000   0 0.405
FMGYD9 30/07/2015 Put 2.200 0.315 0.365 0.000   0 0.300
FMGYZ9 30/07/2015 Call 2.300 0.285 0.335 0.000   0 0.350
FMGZ19 30/07/2015 Put 2.300 0.360 0.430 0.000   0 0.350
FMGYG9 30/07/2015 Call 2.400 0.245 0.295 0.000   0 0.310
FMGYH9 30/07/2015 Put 2.400 0.420 0.490 0.000   0 0.405
FMGYW9 30/07/2015 Call 2.500 0.210 0.255 0.000   304 0.265
FMGYX9 30/07/2015 Put 2.500 0.480 0.550 0.000   0 0.460
FMGYI9 30/07/2015 Call 2.600 0.175 0.225 0.000   1,890 0.230
FMGYJ9 30/07/2015 Put 2.600 0.550 0.620 0.000   1,890 0.525
FMGYU9 30/07/2015 Call 2.700 0.150 0.195 0.000   500 0.200
FMGYV9 30/07/2015 Put 2.700 0.610 0.705 0.000   0 0.590
FMGYK9 30/07/2015 Call 2.800 0.125 0.175 0.000   430 0.170
FMGYL9 30/07/2015 Put 2.800 0.685 0.780 0.000   0 0.660
FMGZ49 30/07/2015 Call 2.900 0.105 0.150 0.000   0 0.145
FMGZ59 30/07/2015 Put 2.900 0.765 0.860 0.000   0 0.735
FMGZH9 30/07/2015 Call 3.000 0.100 0.100 0.000   440 0.125
FMGZI9 30/07/2015 Put 3.000 0.870 0.870 0.000   0 0.810
FMGZJ9 30/07/2015 Call 3.100 0.085 0.085 0.000   180 0.105
FMGZK9 30/07/2015 Put 3.100 0.950 0.950 0.000   0 0.890
FMGZT9 30/07/2015 Call 3.200 0.070 0.070 0.000   0 0.090
FMGZU9 30/07/2015 Put 3.200 1.040 1.040 0.000   0 0.975
FMGZV9 30/07/2015 Call 3.300 0.060 0.060 0.000   0 0.075
FMGZW9 30/07/2015 Put 3.300 1.130 1.130 0.000   0 1.065
FMGBP7 30/07/2015 Call 3.400 0.050 0.050 0.000   0 0.065
FMGBQ7 30/07/2015 Put 3.400 1.220 1.220 0.000   0 1.155
FMGDP7 27/08/2015 Call 1.800 0.575 0.650 0.000   0 0.675
FMGDQ7 27/08/2015 Put 1.800 0.175 0.225 0.000   0 0.170
FMGDN7 27/08/2015 Call 1.850 0.545 0.615 0.000   0 0.640
FMGDO7 27/08/2015 Put 1.850 0.195 0.240 0.000   0 0.190
FMGCF7 27/08/2015 Call 1.900 0.515 0.585 0.000   0 0.610
FMGCG7 27/08/2015 Put 1.900 0.210 0.260 0.000   0 0.205
FMGC67 27/08/2015 Call 1.950 0.485 0.555 0.000   0 0.580
FMGC77 27/08/2015 Put 1.950 0.230 0.280 0.000   0 0.225
FMGCN7 27/08/2015 Call 2.000 0.455 0.525 0.000   0 0.545
FMGCO7 27/08/2015 Put 2.000 0.250 0.300 0.000   0 0.245
FMGC27 27/08/2015 Call 2.100 0.400 0.470 0.000   0 0.485
FMGC37 27/08/2015 Put 2.100 0.295 0.345 0.000   0 0.280
FMGCR7 27/08/2015 Call 2.200 0.360 0.410 0.000   0 0.435
FMGCS7 27/08/2015 Put 2.200 0.345 0.390 0.000   0 0.330
FMGCL7 27/08/2015 Call 2.300 0.315 0.365 0.000   0 0.380
FMGCM7 27/08/2015 Put 2.300 0.385 0.455 0.000   45 0.375
FMGCT7 27/08/2015 Call 2.400 0.275 0.325 0.000   0 0.340
FMGCU7 27/08/2015 Put 2.400 0.445 0.515 0.000   0 0.430
FMGCH7 27/08/2015 Call 2.500 0.235 0.285 0.000   0 0.295
FMGCI7 27/08/2015 Put 2.500 0.505 0.580 0.000   0 0.490
FMGCV7 27/08/2015 Call 2.600 0.205 0.255 0.000   0 0.260
FMGCW7 27/08/2015 Put 2.600 0.575 0.645 0.000   0 0.555
FMGCJ7 27/08/2015 Call 2.700 0.175 0.225 0.000   0 0.230
FMGCK7 27/08/2015 Put 2.700 0.635 0.725 0.000   0 0.620
FMGCP7 27/08/2015 Call 2.800 0.150 0.200 0.000   0 0.200
FMGCQ7 27/08/2015 Put 2.800 0.710 0.805 0.000   0 0.690
FMGC87 27/08/2015 Call 2.900 0.130 0.180 0.000   0 0.175
FMGC97 27/08/2015 Put 2.900 0.790 0.880 0.000   0 0.760
FMGCX7 27/08/2015 Call 3.000 0.110 0.160 0.000   0 0.155
FMGCY7 27/08/2015 Put 3.000 0.870 0.960 0.000   50 0.840
FMGC47 27/08/2015 Call 3.100 0.120 0.120 0.000   0 0.140
FMGC57 27/08/2015 Put 3.100 0.975 0.975 0.000   0 0.915
FMGCZ7 27/08/2015 Call 3.200 0.105 0.105 0.000   0 0.125
FMGD17 27/08/2015 Put 3.200 1.060 1.060 0.000   0 1.000
FMGW48 24/09/2015 Call 0.010 2.125 2.125 0.000   0 2.205
FMGY29 24/09/2015 Call 1.650 0.725 0.725 0.000   0 0.805
FMGY39 24/09/2015 Put 1.650 0.160 0.160 0.000   1,000 0.150
FMGUY9 24/09/2015 Call 1.700 0.695 0.695 0.000   0 0.765
FMGUZ9 24/09/2015 Put 1.700 0.180 0.180 0.000   0 0.165
FMGUA9 24/09/2015 Call 1.750 0.660 0.660 0.000   0 0.730
FMGUB9 24/09/2015 Put 1.750 0.195 0.195 0.000   0 0.185
FMGSU9 24/09/2015 Call 1.800 0.625 0.625 0.000   0 0.695
FMGSV9 24/09/2015 Put 1.800 0.215 0.215 0.000   0 0.200
FMGQK9 24/09/2015 Call 1.850 0.595 0.595 0.000   0 0.660
FMGQL9 24/09/2015 Put 1.850 0.235 0.235 0.000   500 0.220
FMGP99 24/09/2015 Call 1.900 0.565 0.565 0.000   0 0.625
FMGPK9 24/09/2015 Put 1.900 0.250 0.250 0.000   100 0.235
FMGL99 24/09/2015 Call 1.950 0.535 0.535 0.000   0 0.595
FMGLA9 24/09/2015 Put 1.950 0.270 0.270 0.000   0 0.255
FMGK49 24/09/2015 Call 2.000 0.505 0.505 0.000   0 0.565
FMGK59 24/09/2015 Put 2.000 0.295 0.295 0.000   121 0.270
FMGK69 24/09/2015 Call 2.100 0.450 0.450 0.000   0 0.510
FMGK79 24/09/2015 Put 2.100 0.335 0.335 0.000   0 0.315
FMGK89 24/09/2015 Call 2.200 0.400 0.400 0.000   500 0.455
FMGK99 24/09/2015 Put 2.200 0.385 0.385 0.000   290 0.355
FMGE29 24/09/2015 Call 2.300 0.355 0.355 0.000   400 0.405
FMGE39 24/09/2015 Put 2.300 0.440 0.440 0.000   208 0.410
FMGE49 24/09/2015 Call 2.400 0.315 0.315 0.000   0 0.360
FMGE59 24/09/2015 Put 2.400 0.500 0.500 0.000   0 0.460
FMGE69 24/09/2015 Call 2.500 0.280 0.280 0.000   120 0.315
FMGE79 24/09/2015 Put 2.500 0.560 0.560 0.000   520 0.520
FMGXV8 24/09/2015 Call 2.600 0.245 0.245 0.000   400 0.280
FMGXW8 24/09/2015 Put 2.600 0.625 0.625 0.000   420 0.585
FMGWX8 24/09/2015 Call 2.700 0.215 0.215 0.000   520 0.250
FMGWY8 24/09/2015 Put 2.700 0.695 0.695 0.000   553 0.650
FMGV18 24/09/2015 Call 2.800 0.190 0.190 0.000   300 0.220
FMGV68 24/09/2015 Put 2.800 0.765 0.765 0.000   400 0.720
FMGY79 24/09/2015 Call 2.810 0.175 0.175 0.000   0 0.205
FMGY69 24/09/2015 Put 2.810 0.770 0.770 0.000   3,200 0.725
FMGVT8 24/09/2015 Call 2.900 0.165 0.165 0.000   0 0.195
FMGVU8 24/09/2015 Put 2.900 0.840 0.840 0.000   400 0.790
FMGZD9 24/09/2015 Call 2.910 0.155 0.155 0.000   0 0.180
FMGZE9 24/09/2015 Put 2.910 0.845 0.845 0.000   3,000 0.795
FMGT38 24/09/2015 Call 3.000 0.145 0.145 0.000   10,255 0.170
FMGT48 24/09/2015 Put 3.000 0.920 0.920 0.000   394 0.870
FMGC79 24/09/2015 Call 3.010 0.135 0.135 0.000   0 0.160
FMGC89 24/09/2015 Put 3.010 0.925 0.925 0.000   1,460 0.875
FMGVX8 24/09/2015 Call 3.100 0.130 0.130 0.000   800 0.150
FMGVY8 24/09/2015 Put 3.100 1.000 1.000 0.000   20 0.945
FMGFY8 24/09/2015 Call 3.200 0.110 0.110 0.000   1,047 0.135
FMGFZ8 24/09/2015 Put 3.200 1.085 1.085 0.000   100 1.025
FMGVP8 24/09/2015 Call 3.300 0.095 0.095 0.000   810 0.120
FMGVQ8 24/09/2015 Put 3.300 1.175 1.175 0.000   0 1.110
FMGG18 24/09/2015 Call 3.400 0.085 0.085 0.000   30 0.105
FMGG28 24/09/2015 Put 3.400 1.265 1.265 0.000   10 1.195
FMGVN8 24/09/2015 Call 3.500 0.075 0.075 0.000   550 0.090
FMGVO8 24/09/2015 Put 3.500 1.360 1.360 0.000   40 1.285
FMGFF9 24/09/2015 Call 3.510 0.070 0.070 0.000   0 0.085
FMGFG9 24/09/2015 Put 3.510 1.365 1.365 0.000   820 1.290
FMGBQ8 24/09/2015 Call 3.600 0.065 0.065 0.000   0 0.080
FMGBR8 24/09/2015 Put 3.600 1.455 1.455 0.000   240 1.380
FMGF99 24/09/2015 Call 3.610 0.060 0.060 0.000   0 0.075
FMGF89 24/09/2015 Put 3.610 1.460 1.460 0.000   1,305 1.385
FMGVR8 24/09/2015 Call 3.700 0.055 0.055 0.000   408 0.070
FMGVS8 24/09/2015 Put 3.700 1.550 1.550 0.000   130 1.475
FMGF69 24/09/2015 Call 3.710 0.055 0.055 0.000   0 0.065
FMGF79 24/09/2015 Put 3.710 1.555 1.555 0.000   435 1.480
FMGWU9 24/09/2015 Call 3.800 0.050 0.050 0.000   100 0.065
FMGWV9 24/09/2015 Put 3.800 1.645 1.645 0.000   0 1.570
FMGF59 24/09/2015 Call 3.810 0.045 0.045 0.000   100 0.060
FMGF49 24/09/2015 Put 3.810 1.650 1.650 0.000   479 1.575
FMGVV8 24/09/2015 Call 3.900 0.045 0.045 0.000   0 0.055
FMGVW8 24/09/2015 Put 3.900 1.745 1.745 0.000   0 1.665
FMGF29 24/09/2015 Call 3.910 0.040 0.040 0.000   0 0.050
FMGF39 24/09/2015 Put 3.910 1.750 1.750 0.000   180 1.670
FMGWS9 24/09/2015 Call 4.000 0.040 0.040 0.000   598 0.045
FMGWT9 24/09/2015 Put 4.000 1.845 1.845 0.000   93 1.765
FMGCF9 24/09/2015 Call 4.010 0.035 0.035 0.000   0 0.045
FMGC99 24/09/2015 Put 4.010 1.845 1.845 0.000   200 1.770
FMGVJ8 24/09/2015 Call 4.100 0.030 0.030 0.000   0 0.040
FMGVK8 24/09/2015 Put 4.100 1.940 1.940 0.000   260 1.865
FMGWP9 24/09/2015 Call 4.110 0.030 0.030 0.000   0 0.040
FMGVD9 24/09/2015 Put 4.110 1.945 1.945 0.000   0 1.865
FMGW59 24/09/2015 Call 4.200 0.030 0.030 0.000   0 0.035
FMGW89 24/09/2015 Put 4.200 2.040 2.040 0.000   100 1.960
FMGWQ9 24/09/2015 Call 4.210 0.025 0.025 0.000   0 0.035
FMGWR9 24/09/2015 Put 4.210 2.045 2.045 0.000   175 1.965
FMGVL8 24/09/2015 Call 4.300 0.025 0.025 0.000   0 0.030
FMGVM8 24/09/2015 Put 4.300 2.140 2.140 0.000   0 2.060
FMGWX9 24/09/2015 Call 4.310 0.025 0.025 0.000   0 0.030
FMGWW9 24/09/2015 Put 4.310 2.145 2.145 0.000   0 2.065
FMGW99 24/09/2015 Call 4.400 0.020 0.020 0.000   400 0.030
FMGWA9 24/09/2015 Put 4.400 2.240 2.240 0.000   0 2.160
FMGWY9 24/09/2015 Call 4.410 0.020 0.020 0.000   0 0.025
FMGWZ9 24/09/2015 Put 4.410 2.240 2.240 0.000   0 2.165
FMGX29 24/09/2015 Call 4.510 0.020 0.020 0.000   0 0.025
FMGX19 24/09/2015 Put 4.510 2.340 2.340 0.000   652 2.260
FMGW39 24/09/2015 Call 4.600 0.015 0.015 0.000   48 0.020
FMGW49 24/09/2015 Put 4.600 2.435 2.435 0.000   161 2.355
FMGCG9 24/09/2015 Call 4.610 0.015 0.015 0.000   0 0.020
FMGCH9 24/09/2015 Put 4.610 2.440 2.440 0.000   492 2.360
FMGWB9 24/09/2015 Call 4.800 0.015 0.015 0.000   0 0.015
FMGWC9 24/09/2015 Put 4.800 2.635 2.635 0.000   0 2.555
FMGWD9 24/09/2015 Call 5.000 0.010 0.010 0.000   200 0.015
FMGWE9 24/09/2015 Put 5.000 2.830 2.830 0.000   50 2.750
FMGCJ9 24/09/2015 Call 5.010 0.010 0.010 0.000   0 0.015
FMGCI9 24/09/2015 Put 5.010 2.835 2.835 0.000   1,500 2.755
FMGWL9 24/09/2015 Call 5.500 0.006 0.006 0.000   0 0.007
FMGWM9 24/09/2015 Put 5.500 3.325 3.325 0.000   250 3.245
FMGCK9 24/09/2015 Call 5.510 0.005 0.005 0.000   0 0.007
FMGCL9 24/09/2015 Put 5.510 3.325 3.325 0.000   960 3.250
FMGYA9 24/09/2015 Call 5.750 0.004 0.004 0.000   0 0.006
FMGYB9 24/09/2015 Put 5.750 3.570 3.570 0.000   0 3.495
FMGWF9 24/09/2015 Call 6.000 0.003 0.003 0.000   150 0.004
FMGWI9 24/09/2015 Put 6.000 3.820 3.820 0.000   400 3.740
FMGD77 24/09/2015 Call 6.010 0.003 0.003 0.000   0 0.004
FMGD87 24/09/2015 Put 6.010 3.820 3.820 0.000   0 3.745
FMGW19 24/09/2015 Call 6.500 0.002 0.002 0.000   0 0.002
FMGW29 24/09/2015 Put 6.500 4.315 4.315 0.000   0 4.235
FMGWJ9 24/09/2015 Call 7.000 0.001 0.001 0.000   0 0.001
FMGWK9 24/09/2015 Put 7.000 4.805 4.805 0.000   50 4.730
FMGXM9 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
FMGXN9 24/09/2015 Put 7.500 5.300 5.300 0.000   0 5.225
FMGRS9 17/12/2015 Call 0.010 2.135 2.135 0.000   0 2.215
FMGTC9 17/12/2015 Call 0.500 1.715 1.715 0.000   0 1.795
FMGTB9 17/12/2015 Put 0.500 0.002 0.002 0.000   0 0.003
FMGTH9 17/12/2015 Call 0.510 1.620 1.620 0.000   0 1.700
FMGTI9 17/12/2015 Put 0.510 0.003 0.003 0.000   0 0.004
FMGTD9 17/12/2015 Call 1.000 1.260 1.260 0.000   0 1.345
FMGTE9 17/12/2015 Put 1.000 0.045 0.045 0.000   0 0.050
FMGTK9 17/12/2015 Call 1.010 1.200 1.200 0.000   0 1.290
FMGTJ9 17/12/2015 Put 1.010 0.050 0.050 0.000   0 0.050
FMGSA9 17/12/2015 Call 1.200 1.095 1.095 0.000   0 1.185
FMGSB9 17/12/2015 Put 1.200 0.085 0.085 0.000   0 0.090
FMGPT9 17/12/2015 Call 1.400 0.950 0.950 0.000   1,000 1.030
FMGPU9 17/12/2015 Put 1.400 0.135 0.135 0.000   0 0.135
FMGTG9 17/12/2015 Call 1.500 0.880 0.880 0.000   0 0.960
FMGTF9 17/12/2015 Put 1.500 0.165 0.165 0.000   0 0.160
FMGTL9 17/12/2015 Call 1.510 0.850 0.850 0.000   0 0.925
FMGTM9 17/12/2015 Put 1.510 0.165 0.165 0.000   0 0.160
FMGPV9 17/12/2015 Call 1.600 0.810 0.810 0.000   0 0.885
FMGPW9 17/12/2015 Put 1.600 0.195 0.195 0.000   0 0.190
FMGY49 17/12/2015 Call 1.650 0.780 0.780 0.000   0 0.850
FMGY59 17/12/2015 Put 1.650 0.215 0.215 0.000   0 0.200
FMGV19 17/12/2015 Call 1.700 0.745 0.745 0.000   0 0.815
FMGV29 17/12/2015 Put 1.700 0.230 0.230 0.000   0 0.215
FMGUC9 17/12/2015 Call 1.750 0.715 0.715 0.000   0 0.780
FMGUD9 17/12/2015 Put 1.750 0.250 0.250 0.000   0 0.235
FMGWF8 17/12/2015 Call 1.800 0.680 0.680 0.000   0 0.745
FMGWG8 17/12/2015 Put 1.800 0.270 0.270 0.000   260 0.255
FMGSW9 17/12/2015 Call 1.850 0.650 0.650 0.000   0 0.715
FMGSX9 17/12/2015 Put 1.850 0.290 0.290 0.000   0 0.275
FMGLB9 17/12/2015 Call 1.900 0.620 0.620 0.000   0 0.685
FMGLC9 17/12/2015 Put 1.900 0.310 0.310 0.000   0 0.295
FMGR39 17/12/2015 Call 1.950 0.595 0.595 0.000   0 0.655
FMGR49 17/12/2015 Put 1.950 0.335 0.335 0.000   0 0.315
FMGWI8 17/12/2015 Call 2.000 0.570 0.570 0.000   1,030 0.625
FMGWH8 17/12/2015 Put 2.000 0.355 0.355 0.000   34,697 0.335
FMGR19 17/12/2015 Call 2.100 0.515 0.515 0.000   0 0.575
FMGR29 17/12/2015 Put 2.100 0.405 0.405 0.000   0 0.380
FMGE89 17/12/2015 Call 2.200 0.000 0.000 0.000   0 0.520
FMGE99 17/12/2015 Put 2.200 0.000 0.000 0.460 1,000 16,591 0.430
FMGQY9 17/12/2015 Call 2.300 0.425 0.425 0.000   0 0.475
FMGQZ9 17/12/2015 Put 2.300 0.510 0.510 0.000   10 0.480
FMGY18 17/12/2015 Call 2.400 0.385 0.385 0.000   0 0.435
FMGY28 17/12/2015 Put 2.400 0.570 0.570 0.000   20 0.535
FMGQW9 17/12/2015 Call 2.500 0.350 0.350 0.000   60 0.395
FMGQX9 17/12/2015 Put 2.500 0.630 0.630 0.000   115 0.595
FMGWZ8 17/12/2015 Call 2.600 0.295 0.345 0.000   1,000 0.360
FMGX18 17/12/2015 Put 2.600 0.695 0.695 0.000   1,285 0.655
FMGQU9 17/12/2015 Call 2.700 0.290 0.290 0.000   200 0.325
FMGQV9 17/12/2015 Put 2.700 0.765 0.765 0.000   230 0.725
FMGPS8 17/12/2015 Call 2.800 0.260 0.260 0.000   1,200 0.295
FMGPT8 17/12/2015 Put 2.800 0.835 0.835 0.000   408 0.790
FMGY89 17/12/2015 Call 2.810 0.255 0.255 0.000   400 0.290
FMGY99 17/12/2015 Put 2.810 0.835 0.835 0.000   600 0.790
FMGQQ9 17/12/2015 Call 2.900 0.235 0.235 0.000   0 0.270
FMGQR9 17/12/2015 Put 2.900 0.910 0.910 0.000   0 0.860
FMGZF9 17/12/2015 Call 2.910 0.230 0.230 0.000   0 0.265
FMGZG9 17/12/2015 Put 2.910 0.905 0.905 0.000   0 0.860
FMGM78 17/12/2015 Call 3.000 0.215 0.215 0.000   6,210 0.245
FMGM88 17/12/2015 Put 3.000 0.985 0.985 0.000   6,625 0.935
FMGQS9 17/12/2015 Call 3.100 0.195 0.195 0.000   60 0.225
FMGQT9 17/12/2015 Put 3.100 1.065 1.065 0.000   0 1.010
FMGLR8 17/12/2015 Call 3.200 0.175 0.175 0.000   0 0.205
FMGLS8 17/12/2015 Put 3.200 1.145 1.145 0.000   224 1.090
FMGRT9 17/12/2015 Call 3.300 0.160 0.160 0.000   0 0.185
FMGRU9 17/12/2015 Put 3.300 1.230 1.230 0.000   50 1.170
FMGL58 17/12/2015 Call 3.400 0.145 0.145 0.000   0 0.170
FMGL68 17/12/2015 Put 3.400 1.320 1.320 0.000   745 1.255
FMGRZ9 17/12/2015 Call 3.500 0.130 0.130 0.000   0 0.155
FMGS19 17/12/2015 Put 3.500 1.405 1.405 0.000   40 1.340
FMGCK8 17/12/2015 Call 3.600 0.115 0.115 0.000   0 0.140
FMGCL8 17/12/2015 Put 3.600 1.495 1.495 0.000   530 1.430
FMGC88 17/12/2015 Call 3.800 0.095 0.095 0.000   17,396 0.115
FMGC98 17/12/2015 Put 3.800 1.680 1.680 0.000   350 1.610
FMGC68 17/12/2015 Call 4.000 0.080 0.080 0.000   24,902 0.095
FMGC78 17/12/2015 Put 4.000 1.870 1.870 0.000   1,240 1.795
FMGC28 17/12/2015 Call 4.200 0.065 0.065 0.000   50 0.075
FMGC38 17/12/2015 Put 4.200 2.060 2.060 0.000   1,042 1.985
FMGBZ8 17/12/2015 Call 4.400 0.055 0.055 0.000   0 0.065
FMGC18 17/12/2015 Put 4.400 2.255 2.255 0.000   3,790 2.180
FMGC48 17/12/2015 Call 4.600 0.045 0.045 0.000   0 0.055
FMGC58 17/12/2015 Put 4.600 2.445 2.445 0.000   4,772 2.370
FMGBX8 17/12/2015 Call 4.800 0.035 0.035 0.000   6,000 0.045
FMGBY8 17/12/2015 Put 4.800 2.645 2.645 0.000   6,230 2.565
FMGBV8 17/12/2015 Call 5.000 0.030 0.030 0.000   229 0.040
FMGBW8 17/12/2015 Put 5.000 2.840 2.840 0.000   950 2.760
FMGD97 17/12/2015 Call 5.010 0.030 0.030 0.000   0 0.040
FMGDK7 17/12/2015 Put 5.010 2.820 2.820 0.000   0 2.740
FMGCF8 17/12/2015 Call 5.500 0.020 0.020 0.000   1,090 0.025
FMGCG8 17/12/2015 Put 5.500 3.330 3.330 0.000   0 3.250
FMGBI8 17/12/2015 Call 6.000 0.015 0.015 0.000   5,375 0.020
FMGBJ8 17/12/2015 Put 6.000 3.825 3.825 0.000   55 3.745
FMGDM7 17/12/2015 Call 6.010 0.015 0.015 0.000   0 0.020
FMGDL7 17/12/2015 Put 6.010 3.795 3.795 0.000   160 3.720
FMGD98 17/12/2015 Call 6.500 0.009 0.009 0.000   0 0.010
FMGDK8 17/12/2015 Put 6.500 4.320 4.320 0.000   80 4.240
FMGD78 17/12/2015 Call 7.000 0.007 0.007 0.000   0 0.008
FMGD88 17/12/2015 Put 7.000 4.810 4.810 0.000   1,945 4.735
FMGIT8 17/12/2015 Call 7.500 0.005 0.005 0.000   0 0.006
FMGIU8 17/12/2015 Put 7.500 5.305 5.305 0.000   0 5.225
FMGSD9 23/03/2016 Call 1.200 1.090 1.090 0.000   160 1.170
FMGSC9 23/03/2016 Put 1.200 0.095 0.095 0.000   0 0.090
FMGX59 23/03/2016 Call 1.600 0.840 0.840 0.000   0 0.910
FMGX69 23/03/2016 Put 1.600 0.235 0.235 0.000   0 0.220
FMGT19 23/03/2016 Call 1.700 0.780 0.780 0.000   0 0.850
FMGT29 23/03/2016 Put 1.700 0.280 0.280 0.000   0 0.260
FMGPL9 23/03/2016 Call 1.800 0.730 0.730 0.000   0 0.790
FMGPM9 23/03/2016 Put 1.800 0.320 0.320 0.000   0 0.300
FMGLD9 23/03/2016 Call 1.900 0.675 0.675 0.000   0 0.735
FMGLE9 23/03/2016 Put 1.900 0.370 0.370 0.000   0 0.345
FMGKA9 23/03/2016 Call 2.000 0.625 0.625 0.000   0 0.680
FMGKB9 23/03/2016 Put 2.000 0.415 0.415 0.000   211 0.390
FMGEH9 23/03/2016 Call 2.200 0.535 0.535 0.000   0 0.585
FMGEI9 23/03/2016 Put 2.200 0.520 0.520 0.000   0 0.485
FMGY38 23/03/2016 Call 2.400 0.455 0.455 0.000   0 0.495
FMGY48 23/03/2016 Put 2.400 0.635 0.635 0.000   0 0.595
FMGX28 23/03/2016 Call 2.600 0.385 0.385 0.000   0 0.425
FMGX38 23/03/2016 Put 2.600 0.760 0.760 0.000   0 0.710
FMGW28 23/03/2016 Call 2.800 0.325 0.325 0.000   0 0.360
FMGW38 23/03/2016 Put 2.800 0.895 0.895 0.000   0 0.840
FMGVZ8 23/03/2016 Call 3.000 0.275 0.275 0.000   0 0.305
FMGW18 23/03/2016 Put 3.000 1.045 1.045 0.000   50 0.980
FMGG38 23/03/2016 Call 3.200 0.230 0.230 0.000   0 0.255
FMGG48 23/03/2016 Put 3.200 1.200 1.200 0.000   260 1.135
FMGG58 23/03/2016 Call 3.400 0.195 0.195 0.000   0 0.215
FMGG68 23/03/2016 Put 3.400 1.370 1.370 0.000   110 1.300
FMGBS8 23/03/2016 Call 3.600 0.165 0.165 0.000   20 0.185
FMGBT8 23/03/2016 Put 3.600 1.550 1.550 0.000   50 1.475
FMGZO7 23/03/2016 Call 3.800 0.135 0.135 0.000   0 0.155
FMGZP7 23/03/2016 Put 3.800 1.735 1.735 0.000   0 1.655
FMGYM7 23/03/2016 Call 4.000 0.115 0.115 0.000   0 0.130
FMGYN7 23/03/2016 Put 4.000 1.920 1.920 0.000   480 1.845
FMGY67 23/03/2016 Call 4.200 0.100 0.100 0.000   0 0.110
FMGY77 23/03/2016 Put 4.200 2.115 2.115 0.000   650 2.035
FMGV97 23/03/2016 Call 4.400 0.085 0.085 0.000   0 0.095
FMGVA7 23/03/2016 Put 4.400 2.310 2.310 0.000   0 2.230
FMGVB7 23/03/2016 Call 4.600 0.070 0.070 0.000   0 0.085
FMGVC7 23/03/2016 Put 4.600 2.500 2.500 0.000   0 2.420
FMGVF7 23/03/2016 Call 4.800 0.060 0.060 0.000   0 0.070
FMGVG7 23/03/2016 Put 4.800 2.695 2.695 0.000   0 2.615
FMGVD7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.065
FMGVE7 23/03/2016 Put 5.000 2.895 2.895 0.000   250 2.810
FMGV37 23/03/2016 Call 5.500 0.040 0.040 0.000   0 0.045
FMGV47 23/03/2016 Put 5.500 3.380 3.380 0.000   150 3.300
FMGV77 23/03/2016 Call 6.000 0.030 0.030 0.000   0 0.035
FMGV87 23/03/2016 Put 6.000 3.870 3.870 0.000   0 3.790
FMGV17 23/03/2016 Call 6.500 0.025 0.025 0.000   0 0.030
FMGV27 23/03/2016 Put 6.500 4.360 4.360 0.000   0 4.280
FMGV57 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.025
FMGV67 23/03/2016 Put 7.000 4.850 4.850 0.000   0 4.770
FMGVH7 23/03/2016 Call 7.500 0.015 0.015 0.000   150 0.020
FMGVI7 23/03/2016 Put 7.500 5.340 5.340 0.000   0 5.260
FMGSF9 23/06/2016 Call 1.200 1.120 1.120 0.000   0 1.195
FMGSE9 23/06/2016 Put 1.200 0.125 0.125 0.000   0 0.115
FMGPX9 23/06/2016 Call 1.400 0.995 0.995 0.000   0 1.070
FMGPY9 23/06/2016 Put 1.400 0.190 0.190 0.000   0 0.180
FMGQ19 23/06/2016 Call 1.600 0.880 0.880 0.000   0 0.945
FMGPZ9 23/06/2016 Put 1.600 0.270 0.270 0.000   0 0.255
FMGT39 23/06/2016 Call 1.700 0.820 0.820 0.000   0 0.885
FMGT49 23/06/2016 Put 1.700 0.315 0.315 0.000   0 0.295
FMGPN9 23/06/2016 Call 1.800 0.770 0.770 0.000   0 0.830
FMGPO9 23/06/2016 Put 1.800 0.355 0.355 0.000   0 0.335
FMGLF9 23/06/2016 Call 1.900 0.720 0.720 0.000   0 0.775
FMGLG9 23/06/2016 Put 1.900 0.405 0.405 0.000   0 0.380
FMGKC9 23/06/2016 Call 2.000 0.670 0.670 0.000   0 0.725
FMGKD9 23/06/2016 Put 2.000 0.455 0.455 0.000   60 0.425
FMGGX9 23/06/2016 Call 2.200 0.585 0.585 0.000   0 0.635
FMGGY9 23/06/2016 Put 2.200 0.560 0.560 0.000   3 0.530
FMGY58 23/06/2016 Call 2.400 0.510 0.510 0.000   0 0.550
FMGY68 23/06/2016 Put 2.400 0.675 0.675 0.000   0 0.640
FMGX48 23/06/2016 Call 2.600 0.440 0.440 0.000   0 0.480
FMGX58 23/06/2016 Put 2.600 0.800 0.800 0.000   0 0.755
FMGGO9 23/06/2016 Call 2.800 0.385 0.385 0.000   0 0.415
FMGGP9 23/06/2016 Put 2.800 0.935 0.935 0.000   0 0.885
FMGGK9 23/06/2016 Call 3.000 0.330 0.330 0.000   0 0.365
FMGGL9 23/06/2016 Put 3.000 1.080 1.080 0.000   285 1.025
FMGG89 23/06/2016 Call 3.200 0.290 0.290 0.000   0 0.315
FMGG99 23/06/2016 Put 3.200 1.235 1.235 0.000   0 1.170
FMGG69 23/06/2016 Call 3.400 0.250 0.250 0.000   0 0.275
FMGG79 23/06/2016 Put 3.400 1.400 1.400 0.000   170 1.330
FMGFZ9 23/06/2016 Call 3.600 0.215 0.215 0.000   30 0.240
FMGG19 23/06/2016 Put 3.600 1.570 1.570 0.000   20 1.500
FMGG29 23/06/2016 Call 3.800 0.190 0.190 0.000   50 0.210
FMGG39 23/06/2016 Put 3.800 1.750 1.750 0.000   0 1.675
FMGG49 23/06/2016 Call 4.000 0.165 0.165 0.000   190 0.185
FMGG59 23/06/2016 Put 4.000 1.935 1.935 0.000   0 1.855
FMGIL9 23/06/2016 Call 4.200 0.145 0.145 0.000   30 0.165
FMGIM9 23/06/2016 Put 4.200 2.125 2.125 0.000   0 2.045
FMGJ89 23/06/2016 Call 4.400 0.130 0.130 0.000   60 0.145
FMGJ99 23/06/2016 Put 4.400 2.315 2.315 0.000   0 2.235
FMGJW9 23/06/2016 Call 4.600 0.115 0.115 0.000   0 0.130
FMGJX9 23/06/2016 Put 4.600 2.505 2.505 0.000   0 2.430
FMGLN9 23/06/2016 Call 4.800 0.100 0.100 0.000   0 0.115
FMGLO9 23/06/2016 Put 4.800 2.700 2.700 0.000   0 2.620
FMGJ29 23/06/2016 Call 5.000 0.090 0.090 0.000   0 0.105
FMGJ39 23/06/2016 Put 5.000 2.895 2.895 0.000   550 2.815
FMGJ59 23/06/2016 Call 5.500 0.070 0.070 0.000   80 0.080
FMGJ49 23/06/2016 Put 5.500 3.380 3.380 0.000   0 3.300
FMGJ69 23/06/2016 Call 6.000 0.055 0.055 0.000   0 0.060
FMGJ79 23/06/2016 Put 6.000 3.870 3.870 0.000   0 3.790
FMGU59 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.050
FMGU69 23/06/2016 Put 6.500 4.360 4.360 0.000   0 4.280
FMGWN9 23/06/2016 Call 7.000 0.035 0.035 0.000   0 0.040
FMGWO9 23/06/2016 Put 7.000 4.850 4.850 0.000   0 4.770
FMGXO9 23/06/2016 Call 7.500 0.025 0.025 0.000   0 0.030
FMGXP9 23/06/2016 Put 7.500 5.340 5.340 0.000   0 5.260
FMGTN9 22/12/2016 Call 0.500 1.715 1.715 0.000   0 1.795
FMGTO9 22/12/2016 Put 0.500 0.015 0.015 0.000   0 0.015
FMGTR9 22/12/2016 Call 1.000 1.290 1.290 0.000   60 1.370
FMGTS9 22/12/2016 Put 1.000 0.115 0.115 0.000   0 0.115
FMGQ29 22/12/2016 Call 1.400 1.055 1.055 0.000   0 1.130
FMGQ39 22/12/2016 Put 1.400 0.260 0.260 0.000   0 0.245
FMGTQ9 22/12/2016 Call 1.500 1.000 1.000 0.000   0 1.075
FMGTP9 22/12/2016 Put 1.500 0.305 0.305 0.000   0 0.285
FMGQ59 22/12/2016 Call 1.600 0.950 0.950 0.000   0 1.015
FMGQ49 22/12/2016 Put 1.600 0.345 0.345 0.000   0 0.330
FMGT59 22/12/2016 Call 1.700 0.900 0.900 0.000   0 0.960
FMGT69 22/12/2016 Put 1.700 0.395 0.395 0.000   0 0.370
FMGPP9 22/12/2016 Call 1.800 0.855 0.855 0.000   0 0.910
FMGPQ9 22/12/2016 Put 1.800 0.445 0.445 0.000   0 0.420
FMGLH9 22/12/2016 Call 1.900 0.805 0.805 0.000   0 0.860
FMGLI9 22/12/2016 Put 1.900 0.490 0.490 0.000   0 0.465
FMGKE9 22/12/2016 Call 2.000 0.765 0.765 0.000   0 0.810
FMGKF9 22/12/2016 Put 2.000 0.545 0.545 0.000   0 0.515
FMGEJ9 22/12/2016 Call 2.200 0.680 0.680 0.000   0 0.730
FMGEK9 22/12/2016 Put 2.200 0.655 0.655 0.000   0 0.620
FMGY78 22/12/2016 Call 2.400 0.610 0.610 0.000   0 0.650
FMGY88 22/12/2016 Put 2.400 0.770 0.770 0.000   170 0.735
FMGX68 22/12/2016 Call 2.600 0.540 0.540 0.000   0 0.580
FMGX78 22/12/2016 Put 2.600 0.900 0.900 0.000   0 0.855
FMGV78 22/12/2016 Call 2.800 0.480 0.480 0.000   0 0.520
FMGV88 22/12/2016 Put 2.800 1.035 1.035 0.000   0 0.980
FMGT58 22/12/2016 Call 3.000 0.430 0.430 0.000   0 0.465
FMGT68 22/12/2016 Put 3.000 1.175 1.175 0.000   0 1.120
FMGG78 22/12/2016 Call 3.200 0.380 0.380 0.000   0 0.415
FMGG88 22/12/2016 Put 3.200 1.325 1.325 0.000   0 1.265
FMGG98 22/12/2016 Call 3.400 0.345 0.345 0.000   0 0.370
FMGGK8 22/12/2016 Put 3.400 1.485 1.485 0.000   0 1.420
FMGBU8 22/12/2016 Call 3.600 0.305 0.305 0.000   0 0.335
FMGCH8 22/12/2016 Put 3.600 1.655 1.655 0.000   0 1.580
FMGZQ7 22/12/2016 Call 3.800 0.275 0.275 0.000   0 0.300
FMGZR7 22/12/2016 Put 3.800 1.830 1.830 0.000   4 1.755
FMGTP7 22/12/2016 Call 4.000 0.250 0.250 0.000   130 0.270
FMGTQ7 22/12/2016 Put 4.000 2.005 2.005 0.000   0 1.930
FMGKD7 22/12/2016 Call 4.200 0.225 0.225 0.000   0 0.250
FMGKE7 22/12/2016 Put 4.200 2.190 2.190 0.000   132 2.115
FMGJQ7 22/12/2016 Call 4.400 0.200 0.200 0.000   535 0.225
FMGJR7 22/12/2016 Put 4.400 2.375 2.375 0.000   55 2.300
FMGJB7 22/12/2016 Call 4.600 0.185 0.185 0.000   0 0.205
FMGJC7 22/12/2016 Put 4.600 2.565 2.565 0.000   0 2.490
FMGJF7 22/12/2016 Call 4.800 0.170 0.170 0.000   0 0.190
FMGJG7 22/12/2016 Put 4.800 2.760 2.760 0.000   14 2.680
FMGJD7 22/12/2016 Call 5.000 0.155 0.155 0.000   101 0.175
FMGJE7 22/12/2016 Put 5.000 2.750 2.865 0.000   361 2.870
FMGJN7 22/12/2016 Call 5.500 0.125 0.125 0.000   350 0.140
FMGJO7 22/12/2016 Put 5.500 3.430 3.430 0.000   0 3.350
FMGJH7 22/12/2016 Call 6.000 0.100 0.100 0.000   96 0.115
FMGJI7 22/12/2016 Put 6.000 3.915 3.915 0.000   0 3.835
FMGJ77 22/12/2016 Call 6.500 0.085 0.085 0.000   0 0.095
FMGJ87 22/12/2016 Put 6.500 4.400 4.400 0.000   0 4.320
FMGJL7 22/12/2016 Call 7.000 0.070 0.070 0.000   0 0.080
FMGJM7 22/12/2016 Put 7.000 4.885 4.885 0.000   0 4.805
FMGJ97 22/12/2016 Call 7.500 0.055 0.055 0.000   0 0.065
FMGJA7 22/12/2016 Put 7.500 5.370 5.370 0.000   800 5.290
FMGJJ7 22/12/2016 Call 8.000 0.045 0.045 0.000   0 0.055
FMGJK7 22/12/2016 Put 8.000 5.600 5.815 0.000   4,150 5.770
FMGB97 29/06/2017 Call 1.200 1.190 1.190 0.000   0 1.270
FMGBF7 29/06/2017 Put 1.200 0.220 0.220 0.000   1,000 0.210
FMGBH7 29/06/2017 Call 1.300 1.145 1.145 0.000   0 1.220
FMGBG7 29/06/2017 Put 1.300 0.265 0.265 0.000   0 0.250
FMGX79 29/06/2017 Call 1.600 1.005 1.005 0.000   0 1.070
FMGX89 29/06/2017 Put 1.600 0.405 0.405 0.000   0 0.390
FMGT79 29/06/2017 Call 1.700 0.955 0.955 0.000   0 1.020
FMGT89 29/06/2017 Put 1.700 0.455 0.455 0.000   0 0.440
FMGPR9 29/06/2017 Call 1.800 0.910 0.910 0.000   0 0.970
FMGPS9 29/06/2017 Put 1.800 0.505 0.505 0.000   0 0.485
FMGLJ9 29/06/2017 Call 1.900 0.870 0.870 0.000   0 0.925
FMGLK9 29/06/2017 Put 1.900 0.560 0.560 0.000   0 0.535
FMGKG9 29/06/2017 Call 2.000 0.830 0.830 0.000   0 0.880
FMGKH9 29/06/2017 Put 2.000 0.615 0.615 0.000   0 0.585
FMGEL9 29/06/2017 Call 2.200 0.750 0.750 0.000   3 0.800
FMGEM9 29/06/2017 Put 2.200 0.725 0.725 0.000   0 0.690
FMGY98 29/06/2017 Call 2.400 0.685 0.685 0.000   0 0.730
FMGYA8 29/06/2017 Put 2.400 0.840 0.840 0.000   0 0.805
FMGX88 29/06/2017 Call 2.600 0.620 0.620 0.000   0 0.665
FMGX98 29/06/2017 Put 2.600 0.965 0.965 0.000   0 0.925
FMGV98 29/06/2017 Call 2.800 0.560 0.560 0.000   0 0.600
FMGVA8 29/06/2017 Put 2.800 1.100 1.100 0.000   90 1.050
FMGT78 29/06/2017 Call 3.000 0.505 0.505 0.000   1 0.545
FMGT88 29/06/2017 Put 3.000 1.235 1.235 0.000   20 1.180
FMGRZ8 29/06/2017 Call 3.200 0.460 0.460 0.000   0 0.495
FMGS18 29/06/2017 Put 3.200 1.385 1.385 0.000   0 1.325
FMGLA8 29/06/2017 Call 3.400 0.415 0.415 0.000   0 0.445
FMGLB8 29/06/2017 Put 3.400 1.540 1.540 0.000   0 1.475
FMGJW8 29/06/2017 Call 3.600 0.375 0.375 0.000   0 0.405
FMGJX8 29/06/2017 Put 3.600 1.705 1.705 0.000   0 1.635
FMGJU8 29/06/2017 Call 3.800 0.340 0.340 0.000   0 0.370
FMGJV8 29/06/2017 Put 3.800 1.880 1.880 0.000   0 1.805
FMGK58 29/06/2017 Call 4.000 0.305 0.305 0.000   0 0.335
FMGK68 29/06/2017 Put 4.000 2.060 2.060 0.000   0 1.985
FMGK18 29/06/2017 Call 4.200 0.280 0.280 0.000   0 0.305
FMGK28 29/06/2017 Put 4.200 2.245 2.245 0.000   0 2.165
FMGJY8 29/06/2017 Call 4.400 0.255 0.255 0.000   0 0.280
FMGJZ8 29/06/2017 Put 4.400 2.430 2.430 0.000   0 2.355
FMGK38 29/06/2017 Call 4.600 0.230 0.230 0.000   0 0.255
FMGK48 29/06/2017 Put 4.600 2.620 2.620 0.000   0 2.545
FMGK78 29/06/2017 Call 4.800 0.215 0.215 0.000   0 0.235
FMGK88 29/06/2017 Put 4.800 2.810 2.810 0.000   0 2.735
FMGK98 29/06/2017 Call 5.000 0.200 0.200 0.000   50 0.220
FMGKA8 29/06/2017 Put 5.000 3.000 3.000 0.000   0 2.925
FMGJS8 29/06/2017 Call 5.500 0.160 0.160 0.000   0 0.180
FMGJT8 29/06/2017 Put 5.500 3.140 3.385 0.000   1,232 3.405
FMGKD8 29/06/2017 Call 6.000 0.135 0.135 0.000   60 0.150
FMGKE8 29/06/2017 Put 6.000 3.615 3.860 0.000   837 3.880
FMGMP8 29/06/2017 Call 6.500 0.110 0.110 0.000   0 0.125
FMGMQ8 29/06/2017 Put 6.500 4.440 4.440 0.000   0 4.360
FMGN28 29/06/2017 Call 7.000 0.090 0.090 0.000   0 0.105
FMGN38 29/06/2017 Put 7.000 4.915 4.915 0.000   0 4.840
FMGBI7 21/12/2017 Call 1.200 1.225 1.225 0.000   0 1.305
FMGBJ7 21/12/2017 Put 1.200 0.270 0.270 0.000   0 0.255
FMGBL7 21/12/2017 Call 1.300 1.185 1.185 0.000   0 1.265
FMGBK7 21/12/2017 Put 1.300 0.315 0.315 0.000   0 0.295
FMGX99 21/12/2017 Call 1.600 1.060 1.060 0.000   0 1.130
FMGXA9 21/12/2017 Put 1.600 0.455 0.455 0.000   0 0.435
FMGT99 21/12/2017 Call 1.700 1.020 1.020 0.000   0 1.085
FMGTA9 21/12/2017 Put 1.700 0.510 0.510 0.000   0 0.485
FMGSY9 21/12/2017 Call 1.800 0.980 0.980 0.000   0 1.035
FMGSZ9 21/12/2017 Put 1.800 0.565 0.565 0.000   0 0.535
FMGRK9 21/12/2017 Call 1.900 0.940 0.940 0.000   0 0.995
FMGRL9 21/12/2017 Put 1.900 0.615 0.615 0.000   0 0.590
FMGRG9 21/12/2017 Call 2.000 0.900 0.900 0.000   0 0.955
FMGRH9 21/12/2017 Put 2.000 0.670 0.670 0.000   0 0.645
FMGR59 21/12/2017 Call 2.200 0.825 0.825 0.000   0 0.880
FMGR69 21/12/2017 Put 2.200 0.785 0.785 0.000   0 0.755
FMGR79 21/12/2017 Call 2.400 0.760 0.760 0.000   0 0.805
FMGR89 21/12/2017 Put 2.400 0.905 0.905 0.000   0 0.870
FMGR99 21/12/2017 Call 2.600 0.695 0.695 0.000   0 0.745
FMGRF9 21/12/2017 Put 2.600 1.030 1.030 0.000   0 0.985
FMGRI9 21/12/2017 Call 2.800 0.635 0.635 0.000   0 0.680
FMGRJ9 21/12/2017 Put 2.800 1.165 1.165 0.000   156 1.110
FMGRO9 21/12/2017 Call 3.000 0.585 0.585 0.000   200 0.620
FMGRP9 21/12/2017 Put 3.000 1.310 1.310 0.000   0 1.245
FMGRQ9 21/12/2017 Call 3.200 0.540 0.540 0.000   0 0.575
FMGRR9 21/12/2017 Put 3.200 1.465 1.465 0.000   0 1.390
FMGRM9 21/12/2017 Call 3.400 0.495 0.495 0.000   0 0.530
FMGRN9 21/12/2017 Put 3.400 1.625 1.625 0.000   0 1.550
FMGRX9 21/12/2017 Call 3.600 0.455 0.455 0.000   100 0.485
FMGRY9 21/12/2017 Put 3.600 1.795 1.795 0.000   0 1.715
FMGS39 21/12/2017 Call 4.600 0.305 0.305 0.000   0 0.330
FMGS29 21/12/2017 Put 4.600 2.700 2.700 0.000   0 2.625
FMGS49 21/12/2017 Call 5.000 0.260 0.260 0.000   0 0.285
FMGS59 21/12/2017 Put 5.000 3.075 3.075 0.000   0 2.995
FMGS79 21/12/2017 Call 5.500 0.220 0.220 0.000   0 0.240
FMGS69 21/12/2017 Put 5.500 3.540 3.540 0.000   0 3.465
FMGS89 21/12/2017 Call 6.000 0.185 0.185 0.000   396 0.205
FMGS99 21/12/2017 Put 6.000 4.015 4.015 0.000   0 3.935

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.