|
|
|
|
|
| Future: September 2022 (@MW2U) |
Futures Price:
8832s |
|
|
Change Layout
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
0.00 |
|
|
6000 |
0'1s |
0'0 |
6.25 |
2 |
| 0 |
0.00 |
|
|
7000 |
0'1s |
0'0 |
6.25 |
67 |
| 0 |
0.00 |
|
|
7200 |
0'1s |
0'0 |
6.25 |
12 |
| 0 |
0.00 |
|
|
7400 |
0'2s |
-0'1 |
12.50 |
2 |
| 0 |
0.00 |
|
|
7500 |
0'4s |
-0'1 |
25.00 |
205 |
| 0 |
0.00 |
|
|
7600 |
0'6s |
-0'1 |
37.50 |
4 |
| 1 |
5,125.00 |
-6'1 |
102'4s |
7800 |
1'6s |
-0'3 |
87.50 |
9 |
| 2 |
4,225.00 |
-6'1 |
84'4s |
8000 |
3'6s |
-0'3 |
187.50 |
363 |
| 1 |
3,393.75 |
-6'2 |
67'7s |
8200 |
7'1s |
-0'4 |
356.25 |
109 |
| 0 |
0.00 |
|
|
8300 |
9'4s |
-0'3 |
475.00 |
49 |
| 0 |
0.00 |
|
|
8400 |
12'3s |
-0'2 |
618.75 |
11 |
| 0 |
0.00 |
|
|
8500 |
15'5s |
-0'2 |
781.25 |
7 |
| 16 |
2,018.75 |
-5'6 |
40'3s |
8600 |
19'5s |
0'0 |
981.25 |
26 |
| 0 |
0.00 |
|
|
8700 |
24'0s |
0'1 |
1,200.00 |
57 |
| 0 |
0.00 |
|
|
8800 |
29'0s |
0'3 |
1,450.00 |
4 |
| 0 |
0.00 |
|
|
8900 |
34'5s |
0'6 |
1,731.25 |
5 |
| 92 |
1,068.75 |
-4'6 |
21'3s |
9000 |
40'5s |
1'0 |
2,031.25 |
103 |
| 100 |
900.00 |
-4'3 |
18'0s |
9100 |
47'2s |
1'3 |
2,362.50 |
116 |
| 65 |
750.00 |
-4'1 |
15'0s |
9200 |
54'2s |
1'5 |
2,712.50 |
88 |
| 10 |
625.00 |
-3'5 |
12'4s |
9300 |
61'5s |
2'0 |
3,081.25 |
9 |
| 12 |
512.50 |
-3'3 |
10'2s |
9400 |
69'4s |
2'3 |
3,475.00 |
7 |
| 235 |
418.75 |
-3'1 |
8'3s |
9500 |
77'5s |
2'5 |
3,881.25 |
37 |
| 9 |
343.75 |
-2'6 |
6'7s |
9600 |
86'1s |
3'0 |
4,306.25 |
12 |
| 20 |
281.25 |
-2'3 |
5'5s |
9700 |
94'6s |
3'2 |
4,737.50 |
2 |
| 60 |
225.00 |
-2'1 |
4'4s |
9800 |
103'6s |
3'5 |
5,187.50 |
43 |
| 2 |
181.25 |
-1'7 |
3'5s |
9900 |
|
|
0.00 |
0 |
| 446 |
143.75 |
-1'5 |
2'7s |
10000 |
122'1s |
4'1 |
6,106.25 |
189 |
| 25 |
131.25 |
-1'4 |
2'5s |
10050 |
|
|
0.00 |
0 |
| 18 |
118.75 |
-1'3 |
2'3s |
10100 |
131'4s |
4'2 |
6,575.00 |
0 |
| 19 |
93.75 |
-1'1 |
1'7s |
10200 |
141'1s |
4'5 |
7,056.25 |
52 |
| 2 |
75.00 |
-1'0 |
1'4s |
10300 |
150'6s |
4'6 |
7,537.50 |
50 |
| 53 |
43.75 |
-0'6 |
0'7s |
10500 |
170'1s |
5'0 |
8,506.25 |
21 |
| 1 |
37.50 |
-0'5 |
0'6s |
10600 |
180'0s |
5'1 |
9,000.00 |
6 |
| 14 |
25.00 |
-0'5 |
0'4s |
10700 |
189'6s |
5'2 |
9,487.50 |
43 |
| 0 |
0.00 |
|
|
10800 |
199'5s |
5'2 |
9,981.25 |
7 |
| 111 |
12.50 |
-0'3 |
0'2s |
11000 |
219'4s |
5'4 |
10,975.00 |
144 |
| 8 |
6.25 |
-0'2 |
0'1s |
11200 |
239'3s |
5'4 |
11,968.75 |
44 |
| 0 |
0.00 |
|
|
11400 |
259'3s |
5'5 |
12,968.75 |
60 |
| 314 |
6.25 |
-0'1 |
0'1s |
11500 |
269'2s |
5'5 |
13,462.50 |
47 |
| 41 |
6.25 |
0'0 |
0'1s |
11600 |
279'2s |
5'5 |
13,962.50 |
0 |
| 128 |
6.25 |
0'0 |
0'1s |
11800 |
299'2s |
5'6 |
14,962.50 |
300 |
| 1 |
6.25 |
0'0 |
0'1s |
11900 |
|
|
0.00 |
0 |
| 136 |
6.25 |
0'0 |
0'1s |
12000 |
319'2s |
5'6 |
15,962.50 |
305 |
| 2 |
6.25 |
0'0 |
0'1s |
12100 |
|
|
0.00 |
0 |
| 103 |
6.25 |
0'0 |
0'1s |
12200 |
339'2s |
5'6 |
16,962.50 |
200 |
| 200 |
6.25 |
0'0 |
0'1s |
12300 |
|
|
0.00 |
0 |
| 70 |
6.25 |
0'0 |
0'1s |
12400 |
|
|
0.00 |
0 |
| 42 |
6.25 |
0'0 |
0'1s |
12500 |
|
|
0.00 |
0 |
| 44 |
6.25 |
0'0 |
0'1s |
12700 |
|
|
0.00 |
0 |
| 227 |
6.25 |
0'0 |
0'1s |
13000 |
419'2s |
5'6 |
20,962.50 |
2 |
| 217 |
6.25 |
0'0 |
0'1s |
13200 |
|
|
0.00 |
0 |
| 2 |
6.25 |
0'0 |
0'1s |
13300 |
|
|
0.00 |
0 |
| 4 |
6.25 |
0'0 |
0'1s |
13350 |
|
|
0.00 |
0 |
| 70 |
6.25 |
0'0 |
0'1s |
13400 |
|
|
0.00 |
0 |
| 16 |
6.25 |
0'0 |
0'1s |
13500 |
|
|
0.00 |
0 |
| 40 |
6.25 |
0'0 |
0'1s |
13700 |
|
|
0.00 |
0 |
| 117 |
6.25 |
0'0 |
0'1s |
14000 |
|
|
0.00 |
0 |
| 8 |
6.25 |
0'0 |
0'1s |
14500 |
|
|
0.00 |
0 |
| 23 |
6.25 |
0'0 |
0'1s |
15000 |
|
|
0.00 |
0 |
| 3 |
6.25 |
0'0 |
0'1s |
16000 |
|
|
0.00 |
0 |
| 51 |
6.25 |
0'0 |
0'1s |
17000 |
|
|
0.00 |
0 |
| 2 |
6.25 |
0'0 |
0'1s |
18000 |
|
|
0.00 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 6000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7200 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7600 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 7800 |
102'4s |
-6'1 |
5,125.00 |
1 |
|
108'5 |
08/08/2022 13:45:00 |
MGE |
| 8000 |
84'4s |
-6'1 |
4,225.00 |
2 |
|
90'5 |
08/08/2022 13:45:00 |
MGE |
| 8200 |
67'7s |
-6'2 |
3,393.75 |
1 |
|
74'1 |
08/08/2022 13:45:00 |
MGE |
| 8300 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8600 |
40'3s |
-5'6 |
2,018.75 |
16 |
|
46'1 |
08/08/2022 13:45:00 |
MGE |
| 8700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8800 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 8900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 9000 |
21'3s |
-4'6 |
1,068.75 |
92 |
|
26'1 |
08/08/2022 13:45:00 |
MGE |
| 9100 |
18'0s |
-4'3 |
900.00 |
100 |
25'0 |
22'3 |
08/08/2022 13:45:00 |
MGE |
| 9200 |
15'0s |
-4'1 |
750.00 |
65 |
|
19'1 |
08/08/2022 13:45:00 |
MGE |
| 9300 |
12'4s |
-3'5 |
625.00 |
10 |
|
16'1 |
08/08/2022 13:45:00 |
MGE |
| 9400 |
10'2s |
-3'3 |
512.50 |
12 |
|
13'5 |
08/08/2022 13:45:00 |
MGE |
| 9500 |
8'3s |
-3'1 |
418.75 |
235 |
|
11'4 |
08/08/2022 13:45:00 |
MGE |
| 9600 |
6'7s |
-2'6 |
343.75 |
9 |
|
9'5 |
08/08/2022 13:45:00 |
MGE |
| 9700 |
5'5s |
-2'3 |
281.25 |
20 |
|
8'0 |
08/08/2022 13:45:00 |
MGE |
| 9800 |
4'4s |
-2'1 |
225.00 |
60 |
|
6'5 |
08/08/2022 13:45:00 |
MGE |
| 9900 |
3'5s |
-1'7 |
181.25 |
2 |
|
5'4 |
08/08/2022 13:45:00 |
MGE |
| 10000 |
2'7s |
-1'5 |
143.75 |
446 |
2'4 |
4'4 |
08/08/2022 13:45:00 |
MGE |
| 10050 |
2'5s |
-1'4 |
131.25 |
25 |
|
4'1 |
08/08/2022 13:45:00 |
MGE |
| 10100 |
2'3s |
-1'3 |
118.75 |
18 |
|
3'6 |
08/08/2022 13:45:00 |
MGE |
| 10200 |
1'7s |
-1'1 |
93.75 |
19 |
|
3'0 |
08/08/2022 13:45:00 |
MGE |
| 10300 |
1'4s |
-1'0 |
75.00 |
2 |
|
2'4 |
08/08/2022 13:45:00 |
MGE |
| 10500 |
0'7s |
-0'6 |
43.75 |
53 |
|
1'5 |
08/08/2022 13:45:00 |
MGE |
| 10600 |
0'6s |
-0'5 |
37.50 |
1 |
|
1'3 |
08/08/2022 13:45:00 |
MGE |
| 10700 |
0'4s |
-0'5 |
25.00 |
14 |
|
1'1 |
08/08/2022 13:45:00 |
MGE |
| 10800 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 11000 |
0'2s |
-0'3 |
12.50 |
111 |
|
0'5 |
08/08/2022 13:45:00 |
MGE |
| 11200 |
0'1s |
-0'2 |
6.25 |
8 |
|
0'3 |
08/08/2022 13:45:00 |
MGE |
| 11400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 11500 |
0'1s |
-0'1 |
6.25 |
314 |
|
0'2 |
08/08/2022 13:45:00 |
MGE |
| 11600 |
0'1s |
0'0 |
6.25 |
41 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 11800 |
0'1s |
0'0 |
6.25 |
128 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 11900 |
0'1s |
0'0 |
6.25 |
1 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12000 |
0'1s |
0'0 |
6.25 |
136 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12100 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12200 |
0'1s |
0'0 |
6.25 |
103 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12300 |
0'1s |
0'0 |
6.25 |
200 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12400 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12500 |
0'1s |
0'0 |
6.25 |
42 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 12700 |
0'1s |
0'0 |
6.25 |
44 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13000 |
0'1s |
0'0 |
6.25 |
227 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13200 |
0'1s |
0'0 |
6.25 |
217 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13300 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13350 |
0'1s |
0'0 |
6.25 |
4 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13400 |
0'1s |
0'0 |
6.25 |
70 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13500 |
0'1s |
0'0 |
6.25 |
16 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 13700 |
0'1s |
0'0 |
6.25 |
40 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 14000 |
0'1s |
0'0 |
6.25 |
117 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 14500 |
0'1s |
0'0 |
6.25 |
8 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 15000 |
0'1s |
0'0 |
6.25 |
23 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 16000 |
0'1s |
0'0 |
6.25 |
3 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 17000 |
0'1s |
0'0 |
6.25 |
51 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 18000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 6000 |
0'1s |
0'0 |
6.25 |
2 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 7000 |
0'1s |
0'0 |
6.25 |
67 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 7200 |
0'1s |
0'0 |
6.25 |
12 |
|
0'1 |
08/08/2022 13:45:00 |
MGE |
| 7400 |
0'2s |
-0'1 |
12.50 |
2 |
|
0'3 |
08/08/2022 13:45:00 |
MGE |
| 7500 |
0'4s |
-0'1 |
25.00 |
205 |
|
0'5 |
08/08/2022 13:45:00 |
MGE |
| 7600 |
0'6s |
-0'1 |
37.50 |
4 |
|
0'7 |
08/08/2022 13:45:00 |
MGE |
| 7800 |
1'6s |
-0'3 |
87.50 |
9 |
|
2'1 |
08/08/2022 13:45:00 |
MGE |
| 8000 |
3'6s |
-0'3 |
187.50 |
363 |
3'0 |
4'1 |
08/08/2022 13:45:00 |
MGE |
| 8200 |
7'1s |
-0'4 |
356.25 |
109 |
|
7'5 |
08/08/2022 13:45:00 |
MGE |
| 8300 |
9'4s |
-0'3 |
475.00 |
49 |
|
9'7 |
08/08/2022 13:45:00 |
MGE |
| 8400 |
12'3s |
-0'2 |
618.75 |
11 |
|
12'5 |
08/08/2022 13:45:00 |
MGE |
| 8500 |
15'5s |
-0'2 |
781.25 |
7 |
|
15'7 |
08/08/2022 13:45:00 |
MGE |
| 8600 |
19'5s |
0'0 |
981.25 |
26 |
|
19'5 |
08/08/2022 13:45:00 |
MGE |
| 8700 |
24'0s |
0'1 |
1,200.00 |
57 |
|
23'7 |
08/08/2022 13:45:00 |
MGE |
| 8800 |
29'0s |
0'3 |
1,450.00 |
4 |
|
28'5 |
08/08/2022 13:45:00 |
MGE |
| 8900 |
34'5s |
0'6 |
1,731.25 |
5 |
|
33'7 |
08/08/2022 13:45:00 |
MGE |
| 9000 |
40'5s |
1'0 |
2,031.25 |
103 |
|
39'5 |
08/08/2022 13:45:00 |
MGE |
| 9100 |
47'2s |
1'3 |
2,362.50 |
116 |
|
45'7 |
08/08/2022 13:45:00 |
MGE |
| 9200 |
54'2s |
1'5 |
2,712.50 |
88 |
|
52'5 |
08/08/2022 13:45:00 |
MGE |
| 9300 |
61'5s |
2'0 |
3,081.25 |
9 |
|
59'5 |
08/08/2022 13:45:00 |
MGE |
| 9400 |
69'4s |
2'3 |
3,475.00 |
7 |
|
67'1 |
08/08/2022 13:45:00 |
MGE |
| 9500 |
77'5s |
2'5 |
3,881.25 |
37 |
|
75'0 |
08/08/2022 13:45:00 |
MGE |
| 9600 |
86'1s |
3'0 |
4,306.25 |
12 |
|
83'1 |
08/08/2022 13:45:00 |
MGE |
| 9700 |
94'6s |
3'2 |
4,737.50 |
2 |
|
91'4 |
08/08/2022 13:45:00 |
MGE |
| 9800 |
103'6s |
3'5 |
5,187.50 |
43 |
|
100'1 |
08/08/2022 13:45:00 |
MGE |
| 9900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 10000 |
122'1s |
4'1 |
6,106.25 |
189 |
|
118'0 |
08/08/2022 13:45:00 |
MGE |
| 10050 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 10100 |
131'4s |
4'2 |
6,575.00 |
0 |
|
127'2 |
08/08/2022 13:45:00 |
MGE |
| 10200 |
141'1s |
4'5 |
7,056.25 |
52 |
|
136'4 |
08/08/2022 13:45:00 |
MGE |
| 10300 |
150'6s |
4'6 |
7,537.50 |
50 |
|
146'0 |
08/08/2022 13:45:00 |
MGE |
| 10500 |
170'1s |
5'0 |
8,506.25 |
21 |
|
165'1 |
08/08/2022 13:45:00 |
MGE |
| 10600 |
180'0s |
5'1 |
9,000.00 |
6 |
|
174'7 |
08/08/2022 13:45:00 |
MGE |
| 10700 |
189'6s |
5'2 |
9,487.50 |
43 |
|
184'4 |
08/08/2022 13:45:00 |
MGE |
| 10800 |
199'5s |
5'2 |
9,981.25 |
7 |
|
194'3 |
08/08/2022 13:45:00 |
MGE |
| 11000 |
219'4s |
5'4 |
10,975.00 |
144 |
|
214'0 |
08/08/2022 13:45:00 |
MGE |
| 11200 |
239'3s |
5'4 |
11,968.75 |
44 |
|
233'7 |
08/08/2022 13:45:00 |
MGE |
| 11400 |
259'3s |
5'5 |
12,968.75 |
60 |
|
253'6 |
08/08/2022 13:45:00 |
MGE |
| 11500 |
269'2s |
5'5 |
13,462.50 |
47 |
|
263'5 |
08/08/2022 13:45:00 |
MGE |
| 11600 |
279'2s |
5'5 |
13,962.50 |
0 |
|
273'5 |
08/08/2022 13:45:00 |
MGE |
| 11800 |
299'2s |
5'6 |
14,962.50 |
300 |
|
293'4 |
08/08/2022 13:45:00 |
MGE |
| 11900 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 12000 |
319'2s |
5'6 |
15,962.50 |
305 |
|
313'4 |
08/08/2022 13:45:00 |
MGE |
| 12100 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 12200 |
339'2s |
5'6 |
16,962.50 |
200 |
|
333'4 |
08/08/2022 13:45:00 |
MGE |
| 12300 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 12400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 12500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 12700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13000 |
419'2s |
5'6 |
20,962.50 |
2 |
|
413'4 |
08/08/2022 13:45:00 |
MGE |
| 13200 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13300 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13350 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13400 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 13700 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 14000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 14500 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 15000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 16000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 17000 |
|
|
0.00 |
0 |
|
|
|
MGE |
| 18000 |
|
|
0.00 |
0 |
|
|
|
MGE |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
