|
|
|
|
|
| Future: September 2019 (@MW9U) |
Futures Price:
5302s |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 9 |
21,512.50 |
-2'2 |
430'2s |
1000 |
|
|
0.00 |
0 |
| 0 |
0.00 |
|
|
4700 |
0'4s |
0'0 |
25.00 |
20 |
| 0 |
2,568.75 |
-2'2 |
51'3s |
4800 |
1'1s |
0'0 |
56.25 |
8 |
| 0 |
0.00 |
|
|
5000 |
4'2s |
0'1 |
212.50 |
288 |
| 0 |
0.00 |
|
|
5100 |
7'1s |
0'2 |
356.25 |
64 |
| 0 |
0.00 |
|
|
5150 |
9'0s |
0'3 |
450.00 |
160 |
| 27 |
1,068.75 |
-1'6 |
21'3s |
5200 |
11'1s |
0'4 |
556.25 |
57 |
| 19 |
818.75 |
-1'4 |
16'3s |
5300 |
16'1s |
0'6 |
806.25 |
260 |
| 1 |
706.25 |
-1'4 |
14'1s |
5350 |
18'7s |
0'6 |
943.75 |
100 |
| 104 |
612.50 |
-1'3 |
12'2s |
5400 |
22'0s |
0'7 |
1,100.00 |
241 |
| 50 |
531.25 |
-1'1 |
10'5s |
5450 |
25'3s |
1'1 |
1,268.75 |
114 |
| 63 |
456.25 |
-1'0 |
9'1s |
5500 |
28'7s |
1'2 |
1,443.75 |
78 |
| 45 |
337.50 |
-0'6 |
6'6s |
5600 |
36'4s |
1'4 |
1,825.00 |
160 |
| 3 |
287.50 |
-0'5 |
5'6s |
5650 |
|
|
0.00 |
0 |
| 91 |
243.75 |
-0'5 |
4'7s |
5700 |
44'5s |
1'5 |
2,231.25 |
21 |
| 1 |
206.25 |
-0'4 |
4'1s |
5750 |
|
|
0.00 |
0 |
| 176 |
175.00 |
-0'4 |
3'4s |
5800 |
53'2s |
1'6 |
2,662.50 |
132 |
| 71 |
150.00 |
-0'3 |
3'0s |
5850 |
66'5s |
|
3,331.25 |
0 |
| 87 |
125.00 |
-0'3 |
2'4s |
5900 |
|
|
0.00 |
0 |
| 274 |
93.75 |
-0'1 |
1'7s |
6000 |
71'5s |
2'1 |
3,581.25 |
109 |
| 1 |
75.00 |
-0'2 |
1'4s |
6050 |
84'1s |
|
4,206.25 |
0 |
| 5 |
68.75 |
-0'1 |
1'3s |
6100 |
81'0s |
2'0 |
4,050.00 |
0 |
| 129 |
50.00 |
0'0 |
1'0s |
6200 |
90'5s |
2'1 |
4,531.25 |
13 |
| 30 |
37.50 |
0'0 |
0'6s |
6300 |
100'3s |
2'1 |
5,018.75 |
0 |
| 92 |
25.00 |
0'0 |
0'4s |
6400 |
110'2s |
2'2 |
5,512.50 |
0 |
| 136 |
18.75 |
0'0 |
0'3s |
6500 |
120'1s |
2'2 |
6,006.25 |
30 |
| 29 |
12.50 |
0'0 |
0'2s |
6600 |
130'0s |
2'2 |
6,500.00 |
0 |
| 20 |
12.50 |
0'0 |
0'2s |
6700 |
139'7s |
2'2 |
6,993.75 |
0 |
| 78 |
6.25 |
0'0 |
0'1s |
6800 |
149'7s |
2'2 |
7,493.75 |
0 |
| 20 |
6.25 |
0'0 |
0'1s |
6900 |
159'7s |
2'3 |
7,993.75 |
0 |
| 227 |
6.25 |
0'0 |
0'1s |
7000 |
169'6s |
2'2 |
8,487.50 |
0 |
| 170 |
6.25 |
0'0 |
0'1s |
7500 |
219'6s |
2'2 |
10,987.50 |
0 |
| 334 |
6.25 |
0'0 |
0'1s |
7800 |
249'6s |
2'2 |
12,487.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
430'2s |
-2'2 |
21,512.50 |
9 |
|
432'4 |
07/16/2019 13:37:00 |
MGE |
| 4700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 4800 |
51'3s |
-2'2 |
2,568.75 |
0 |
|
53'5 |
07/16/2019 13:37:00 |
MGE |
| 5000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5100 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5150 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5200 |
21'3s |
-1'6 |
1,068.75 |
27 |
|
23'1 |
07/16/2019 13:37:00 |
MGE |
| 5300 |
16'3s |
-1'4 |
818.75 |
19 |
|
17'7 |
07/16/2019 13:37:00 |
MGE |
| 5350 |
14'1s |
-1'4 |
706.25 |
1 |
|
15'5 |
07/16/2019 13:37:00 |
MGE |
| 5400 |
12'2s |
-1'3 |
612.50 |
104 |
|
13'5 |
07/16/2019 13:37:00 |
MGE |
| 5450 |
10'5s |
-1'1 |
531.25 |
50 |
|
11'6 |
07/16/2019 13:37:00 |
MGE |
| 5500 |
9'1s |
-1'0 |
456.25 |
63 |
|
10'1 |
07/16/2019 13:37:00 |
MGE |
| 5600 |
6'6s |
-0'6 |
337.50 |
45 |
|
7'4 |
07/16/2019 13:37:00 |
MGE |
| 5650 |
5'6s |
-0'5 |
287.50 |
3 |
|
6'3 |
07/16/2019 13:37:00 |
MGE |
| 5700 |
4'7s |
-0'5 |
243.75 |
91 |
|
5'4 |
07/16/2019 13:37:00 |
MGE |
| 5750 |
4'1s |
-0'4 |
206.25 |
1 |
|
4'5 |
07/16/2019 13:37:00 |
MGE |
| 5800 |
3'4s |
-0'4 |
175.00 |
176 |
|
4'0 |
07/16/2019 13:37:00 |
MGE |
| 5850 |
3'0s |
-0'3 |
150.00 |
71 |
|
3'3 |
07/16/2019 13:37:00 |
MGE |
| 5900 |
2'4s |
-0'3 |
125.00 |
87 |
|
2'7 |
07/16/2019 13:37:00 |
MGE |
| 6000 |
1'7s |
-0'1 |
93.75 |
274 |
|
2'0 |
07/16/2019 13:37:00 |
MGE |
| 6050 |
1'4s |
-0'2 |
75.00 |
1 |
|
1'6 |
07/16/2019 13:37:00 |
MGE |
| 6100 |
1'3s |
-0'1 |
68.75 |
5 |
|
1'4 |
07/16/2019 13:37:00 |
MGE |
| 6200 |
1'0s |
0'0 |
50.00 |
129 |
|
1'0 |
07/16/2019 13:37:00 |
MGE |
| 6300 |
0'6s |
0'0 |
37.50 |
30 |
|
0'6 |
07/16/2019 13:37:00 |
MGE |
| 6400 |
0'4s |
0'0 |
25.00 |
92 |
|
0'4 |
07/16/2019 13:37:00 |
MGE |
| 6500 |
0'3s |
0'0 |
18.75 |
136 |
|
0'3 |
07/16/2019 13:37:00 |
MGE |
| 6600 |
0'2s |
0'0 |
12.50 |
29 |
|
0'2 |
07/16/2019 13:37:00 |
MGE |
| 6700 |
0'2s |
0'0 |
12.50 |
20 |
|
0'2 |
07/16/2019 13:37:00 |
MGE |
| 6800 |
0'1s |
0'0 |
6.25 |
78 |
|
0'1 |
07/16/2019 13:37:00 |
MGE |
| 6900 |
0'1s |
0'0 |
6.25 |
20 |
|
0'1 |
07/16/2019 13:37:00 |
MGE |
| 7000 |
0'1s |
0'0 |
6.25 |
227 |
|
0'1 |
07/16/2019 13:37:00 |
MGE |
| 7500 |
0'1s |
0'0 |
6.25 |
170 |
|
0'1 |
07/16/2019 13:37:00 |
MGE |
| 7800 |
0'1s |
0'0 |
6.25 |
334 |
|
0'1 |
07/16/2019 13:37:00 |
MGE |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 1000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 4700 |
0'4s |
0'0 |
25.00 |
20 |
|
0'4 |
07/16/2019 13:37:00 |
MGE |
| 4800 |
1'1s |
0'0 |
56.25 |
8 |
|
1'1 |
07/16/2019 13:37:00 |
MGE |
| 5000 |
4'2s |
0'1 |
212.50 |
288 |
|
4'1 |
07/16/2019 13:37:00 |
MGE |
| 5100 |
7'1s |
0'2 |
356.25 |
64 |
|
6'7 |
07/16/2019 13:37:00 |
MGE |
| 5150 |
9'0s |
0'3 |
450.00 |
160 |
|
8'5 |
07/16/2019 13:37:00 |
MGE |
| 5200 |
11'1s |
0'4 |
556.25 |
57 |
10'5 |
10'5 |
07/16/2019 13:37:00 |
MGE |
| 5300 |
16'1s |
0'6 |
806.25 |
260 |
|
15'3 |
07/16/2019 13:37:00 |
MGE |
| 5350 |
18'7s |
0'6 |
943.75 |
100 |
|
18'1 |
07/16/2019 13:37:00 |
MGE |
| 5400 |
22'0s |
0'7 |
1,100.00 |
241 |
|
21'1 |
07/16/2019 13:37:00 |
MGE |
| 5450 |
25'3s |
1'1 |
1,268.75 |
114 |
|
24'2 |
07/16/2019 13:37:00 |
MGE |
| 5500 |
28'7s |
1'2 |
1,443.75 |
78 |
|
27'5 |
07/16/2019 13:37:00 |
MGE |
| 5600 |
36'4s |
1'4 |
1,825.00 |
160 |
|
35'0 |
07/16/2019 13:37:00 |
MGE |
| 5650 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5700 |
44'5s |
1'5 |
2,231.25 |
21 |
|
43'0 |
07/16/2019 13:37:00 |
MGE |
| 5750 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 5800 |
53'2s |
1'6 |
2,662.50 |
132 |
|
51'4 |
07/16/2019 13:37:00 |
MGE |
| 5850 |
66'5s |
|
3,331.25 |
0 |
|
|
|
MGE |
| 5900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 6000 |
71'5s |
2'1 |
3,581.25 |
109 |
|
69'4 |
07/16/2019 13:37:00 |
MGE |
| 6050 |
84'1s |
|
4,206.25 |
0 |
|
|
|
MGE |
| 6100 |
81'0s |
2'0 |
4,050.00 |
0 |
|
79'0 |
07/16/2019 13:37:00 |
MGE |
| 6200 |
90'5s |
2'1 |
4,531.25 |
13 |
|
88'4 |
07/16/2019 13:37:00 |
MGE |
| 6300 |
100'3s |
2'1 |
5,018.75 |
0 |
|
98'2 |
07/16/2019 13:37:00 |
MGE |
| 6400 |
110'2s |
2'2 |
5,512.50 |
0 |
|
108'0 |
07/16/2019 13:37:00 |
MGE |
| 6500 |
120'1s |
2'2 |
6,006.25 |
30 |
|
117'7 |
07/16/2019 13:37:00 |
MGE |
| 6600 |
130'0s |
2'2 |
6,500.00 |
0 |
|
127'6 |
07/16/2019 13:37:00 |
MGE |
| 6700 |
139'7s |
2'2 |
6,993.75 |
0 |
|
137'5 |
07/16/2019 13:37:00 |
MGE |
| 6800 |
149'7s |
2'2 |
7,493.75 |
0 |
|
147'5 |
07/16/2019 13:37:00 |
MGE |
| 6900 |
159'7s |
2'3 |
7,993.75 |
0 |
|
157'4 |
07/16/2019 13:37:00 |
MGE |
| 7000 |
169'6s |
2'2 |
8,487.50 |
0 |
|
167'4 |
07/16/2019 13:37:00 |
MGE |
| 7500 |
219'6s |
2'2 |
10,987.50 |
0 |
|
217'4 |
07/16/2019 13:37:00 |
MGE |
| 7800 |
249'6s |
2'2 |
12,487.50 |
0 |
|
247'4 |
07/16/2019 13:37:00 |
MGE |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
