|
|
|
|
|
| Future: September 2018 (@MW8U) |
Futures Price:
5944s |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 19 |
24,812.50 |
3'4 |
496'2s |
1000 |
|
|
0.00 |
0 |
| 0 |
0.00 |
|
|
5000 |
0'1s |
0'0 |
6.25 |
11 |
| 0 |
0.00 |
|
|
5200 |
0'1s |
0'0 |
6.25 |
110 |
| 20 |
3,312.50 |
3'4 |
66'2s |
5300 |
0'1s |
0'0 |
6.25 |
41 |
| 15 |
3,062.50 |
3'4 |
61'2s |
5350 |
0'1s |
0'0 |
6.25 |
9 |
| 29 |
2,812.50 |
3'3 |
56'2s |
5400 |
0'1s |
0'0 |
6.25 |
149 |
| 12 |
2,318.75 |
3'2 |
46'3s |
5500 |
0'1s |
-0'2 |
6.25 |
153 |
| 2 |
2,075.00 |
3'1 |
41'4s |
5550 |
|
|
0.00 |
0 |
| 538 |
1,837.50 |
3'0 |
36'6s |
5600 |
0'4s |
-0'4 |
25.00 |
152 |
| 2 |
1,387.50 |
2'4 |
27'6s |
5700 |
1'4s |
-1'0 |
75.00 |
81 |
| 0 |
0.00 |
|
|
5750 |
2'3s |
-1'3 |
118.75 |
19 |
| 54 |
987.50 |
1'6 |
19'6s |
5800 |
3'4s |
-1'6 |
175.00 |
143 |
| 53 |
812.50 |
1'3 |
16'2s |
5850 |
5'0s |
-2'1 |
250.00 |
222 |
| 55 |
662.50 |
1'1 |
13'2s |
5900 |
7'0s |
-2'3 |
350.00 |
65 |
| 0 |
0.00 |
|
|
5950 |
9'3s |
-2'5 |
468.75 |
200 |
| 182 |
418.75 |
0'5 |
8'3s |
6000 |
12'1s |
-2'7 |
606.25 |
948 |
| 20 |
325.00 |
0'3 |
6'4s |
6050 |
15'2s |
-3'1 |
762.50 |
15 |
| 81 |
250.00 |
0'2 |
5'0s |
6100 |
18'6s |
-3'2 |
937.50 |
58 |
| 37 |
187.50 |
0'1 |
3'6s |
6150 |
|
|
0.00 |
0 |
| 135 |
137.50 |
0'0 |
2'6s |
6200 |
26'4s |
-3'4 |
1,325.00 |
82 |
| 70 |
100.00 |
-0'1 |
2'0s |
6250 |
|
|
0.00 |
0 |
| 130 |
75.00 |
0'0 |
1'4s |
6300 |
35'2s |
-3'4 |
1,762.50 |
139 |
| 1 |
56.25 |
0'0 |
1'1s |
6350 |
|
|
0.00 |
0 |
| 72 |
37.50 |
-0'1 |
0'6s |
6400 |
44'4s |
-3'5 |
2,225.00 |
64 |
| 1 |
25.00 |
-0'1 |
0'4s |
6450 |
49'2s |
-3'5 |
2,462.50 |
6 |
| 1,041 |
18.75 |
-0'1 |
0'3s |
6500 |
54'1s |
-3'5 |
2,706.25 |
14 |
| 144 |
6.25 |
-0'1 |
0'1s |
6600 |
|
|
0.00 |
0 |
| 2 |
6.25 |
0'0 |
0'1s |
6650 |
|
|
0.00 |
0 |
| 88 |
6.25 |
0'0 |
0'1s |
6700 |
|
|
0.00 |
0 |
| 1 |
6.25 |
0'0 |
0'1s |
6750 |
|
|
0.00 |
0 |
| 71 |
6.25 |
0'0 |
0'1s |
6800 |
|
|
0.00 |
0 |
| 101 |
6.25 |
0'0 |
0'1s |
6900 |
|
|
0.00 |
0 |
| 527 |
6.25 |
0'0 |
0'1s |
7000 |
|
|
0.00 |
0 |
| 18 |
6.25 |
0'0 |
0'1s |
7100 |
|
|
0.00 |
0 |
| 15 |
6.25 |
0'0 |
0'1s |
7200 |
|
|
0.00 |
0 |
| 26 |
6.25 |
0'0 |
0'1s |
7300 |
|
|
0.00 |
0 |
| 5 |
6.25 |
0'0 |
0'1s |
7400 |
|
|
0.00 |
0 |
| 180 |
6.25 |
0'0 |
0'1s |
7500 |
|
|
0.00 |
0 |
| 44 |
6.25 |
0'0 |
0'1s |
7600 |
|
|
0.00 |
0 |
| 20 |
6.25 |
0'0 |
0'1s |
7700 |
|
|
0.00 |
0 |
| 27 |
6.25 |
0'0 |
0'1s |
7800 |
|
|
0.00 |
0 |
| 20 |
6.25 |
0'0 |
0'1s |
7900 |
|
|
0.00 |
0 |
| 197 |
6.25 |
0'0 |
0'1s |
8000 |
|
|
0.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
496'2s |
3'4 |
24,812.50 |
19 |
|
492'6 |
08/14/2018 13:40:00 |
MGE |
| 5000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5200 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5300 |
66'2s |
3'4 |
3,312.50 |
20 |
|
62'6 |
08/14/2018 13:40:00 |
MGE |
| 5350 |
61'2s |
3'4 |
3,062.50 |
15 |
|
57'6 |
08/14/2018 13:40:00 |
MGE |
| 5400 |
56'2s |
3'3 |
2,812.50 |
29 |
|
52'7 |
08/14/2018 13:40:00 |
MGE |
| 5500 |
46'3s |
3'2 |
2,318.75 |
12 |
|
43'1 |
08/14/2018 13:40:00 |
MGE |
| 5550 |
41'4s |
3'1 |
2,075.00 |
2 |
|
38'3 |
08/14/2018 13:40:00 |
MGE |
| 5600 |
36'6s |
3'0 |
1,837.50 |
538 |
|
33'6 |
08/14/2018 13:40:00 |
MGE |
| 5700 |
27'6s |
2'4 |
1,387.50 |
2 |
|
25'2 |
08/14/2018 13:40:00 |
MGE |
| 5750 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5800 |
19'6s |
1'6 |
987.50 |
54 |
|
18'0 |
08/14/2018 13:40:00 |
MGE |
| 5850 |
16'2s |
1'3 |
812.50 |
53 |
|
14'7 |
08/14/2018 13:40:00 |
MGE |
| 5900 |
13'2s |
1'1 |
662.50 |
55 |
|
12'1 |
08/14/2018 13:40:00 |
MGE |
| 5950 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6000 |
8'3s |
0'5 |
418.75 |
182 |
7'4 |
7'6 |
08/14/2018 13:40:00 |
MGE |
| 6050 |
6'4s |
0'3 |
325.00 |
20 |
|
6'1 |
08/14/2018 13:40:00 |
MGE |
| 6100 |
5'0s |
0'2 |
250.00 |
81 |
|
4'6 |
08/14/2018 13:40:00 |
MGE |
| 6150 |
3'6s |
0'1 |
187.50 |
37 |
3'0 |
3'5 |
08/14/2018 13:40:00 |
MGE |
| 6200 |
2'6s |
0'0 |
137.50 |
135 |
|
2'6 |
08/14/2018 13:40:00 |
MGE |
| 6250 |
2'0s |
-0'1 |
100.00 |
70 |
|
2'1 |
08/14/2018 13:40:00 |
MGE |
| 6300 |
1'4s |
0'0 |
75.00 |
130 |
1'0 |
1'4 |
08/14/2018 13:40:00 |
MGE |
| 6350 |
1'1s |
0'0 |
56.25 |
1 |
|
1'1 |
08/14/2018 13:40:00 |
MGE |
| 6400 |
0'6s |
-0'1 |
37.50 |
72 |
|
0'7 |
08/14/2018 13:40:00 |
MGE |
| 6450 |
0'4s |
-0'1 |
25.00 |
1 |
|
0'5 |
08/14/2018 13:40:00 |
MGE |
| 6500 |
0'3s |
-0'1 |
18.75 |
1,041 |
0'4 |
0'4 |
08/14/2018 13:40:00 |
MGE |
| 6600 |
0'1s |
-0'1 |
6.25 |
144 |
|
0'2 |
08/14/2018 13:40:00 |
MGE |
| 6650 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 6700 |
0'1s |
0'0 |
6.25 |
88 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 6750 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 6800 |
0'1s |
0'0 |
6.25 |
71 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 6900 |
0'1s |
0'0 |
6.25 |
101 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7000 |
0'1s |
0'0 |
6.25 |
527 |
0'1 |
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7100 |
0'1s |
0'0 |
6.25 |
18 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7200 |
0'1s |
0'0 |
6.25 |
15 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7300 |
0'1s |
0'0 |
6.25 |
26 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7400 |
0'1s |
0'0 |
6.25 |
5 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7500 |
0'1s |
0'0 |
6.25 |
180 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7600 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7700 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7800 |
0'1s |
0'0 |
6.25 |
27 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 7900 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 8000 |
0'1s |
0'0 |
6.25 |
197 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5000 |
0'1s |
0'0 |
6.25 |
11 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 5200 |
0'1s |
0'0 |
6.25 |
110 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 5300 |
0'1s |
0'0 |
6.25 |
41 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 5350 |
0'1s |
0'0 |
6.25 |
9 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 5400 |
0'1s |
0'0 |
6.25 |
149 |
|
0'1 |
08/14/2018 13:40:00 |
MGE |
| 5500 |
0'1s |
-0'2 |
6.25 |
153 |
|
0'3 |
08/14/2018 13:40:00 |
MGE |
| 5550 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5600 |
0'4s |
-0'4 |
25.00 |
152 |
|
1'0 |
08/14/2018 13:40:00 |
MGE |
| 5700 |
1'4s |
-1'0 |
75.00 |
81 |
|
2'4 |
08/14/2018 13:40:00 |
MGE |
| 5750 |
2'3s |
-1'3 |
118.75 |
19 |
|
3'6 |
08/14/2018 13:40:00 |
MGE |
| 5800 |
3'4s |
-1'6 |
175.00 |
143 |
5'0 |
5'2 |
08/14/2018 13:40:00 |
MGE |
| 5850 |
5'0s |
-2'1 |
250.00 |
222 |
|
7'1 |
08/14/2018 13:40:00 |
MGE |
| 5900 |
7'0s |
-2'3 |
350.00 |
65 |
|
9'3 |
08/14/2018 13:40:00 |
MGE |
| 5950 |
9'3s |
-2'5 |
468.75 |
200 |
|
12'0 |
08/14/2018 13:40:00 |
MGE |
| 6000 |
12'1s |
-2'7 |
606.25 |
948 |
15'0 |
15'0 |
08/14/2018 13:40:00 |
MGE |
| 6050 |
15'2s |
-3'1 |
762.50 |
15 |
|
18'3 |
08/14/2018 13:40:00 |
MGE |
| 6100 |
18'6s |
-3'2 |
937.50 |
58 |
|
22'0 |
08/14/2018 13:40:00 |
MGE |
| 6150 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6200 |
26'4s |
-3'4 |
1,325.00 |
82 |
|
30'0 |
08/14/2018 13:40:00 |
MGE |
| 6250 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6300 |
35'2s |
-3'4 |
1,762.50 |
139 |
|
38'6 |
08/14/2018 13:40:00 |
MGE |
| 6350 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6400 |
44'4s |
-3'5 |
2,225.00 |
64 |
|
48'1 |
08/14/2018 13:40:00 |
MGE |
| 6450 |
49'2s |
-3'5 |
2,462.50 |
6 |
|
52'7 |
08/14/2018 13:40:00 |
MGE |
| 6500 |
54'1s |
-3'5 |
2,706.25 |
14 |
|
57'6 |
08/14/2018 13:40:00 |
MGE |
| 6600 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6650 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6750 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6800 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7100 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7200 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7300 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7600 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7800 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8000 |
|
|
0.00 |
0 |
|
|
|
MGE |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
