| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 12,156.25 | 0'0 | 243'1 | 2000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,656.25 | 0'0 | 233'1 | 2100 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,156.25 | 0'0 | 223'1 | 2200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,656.25 | 0'0 | 213'1 | 2300 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,156.25 | 0'0 | 203'1 | 2400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,656.25 | 0'0 | 193'1 | 2500 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,156.25 | 0'0 | 183'1 | 2600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,656.25 | 0'0 | 173'1 | 2700 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,156.25 | 0'0 | 163'1 | 2800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 7,656.25 | 0'0 | 153'1 | 2900 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 7,156.25 | 0'0 | 143'1 | 3000 | 0'1 | 0'0 | 6.25 | 147 |
| 0 | 6,656.25 | 0'0 | 133'1 | 3100 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 6,406.25 | 0'0 | 128'1 | 3150 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 6,156.25 | 0'0 | 123'1 | 3200 | 0'1 | 0'0 | 6.25 | 3 |
| 0 | 5,906.25 | 0'0 | 118'1 | 3250 | 0'1 | 0'0 | 6.25 | 358 |
| 0 | 5,656.25 | 0'0 | 113'1 | 3300 | 0'1 | 0'0 | 6.25 | 2 |
| 0 | 5,406.25 | 0'0 | 108'1 | 3350 | 0'1 | 0'0 | 6.25 | 10 |
| 0 | 5,156.25 | 0'0 | 103'1 | 3400 | 0'1 | 0'0 | 6.25 | 301 |
| 1 | 4,906.25 | 0'0 | 98'1 | 3450 | 0'1 | 0'0 | 6.25 | 571 |
| 1 | 4,656.25 | 0'0 | 93'1 | 3500 | 0'1 | 0'0 | 6.25 | 614 |
| 0 | 4,406.25 | 0'0 | 88'1 | 3550 | 0'1 | 0'0 | 6.25 | 79 |
| 10 | 4,156.25 | 0'0 | 83'1 | 3600 | 0'1 | 0'0 | 6.25 | 846 |
| 0 | 3,906.25 | 0'0 | 78'1 | 3650 | 0'1 | 0'0 | 6.25 | 1045 |
| 3 | 3,656.25 | 0'0 | 73'1 | 3700 | 0'1 | 0'0 | 6.25 | 1594 |
| 0 | 3,406.25 | 0'0 | 68'1 | 3750 | 0'1 | 0'0 | 6.25 | 750 |
| 50 | 3,156.25 | 0'0 | 63'1 | 3800 | 0'1 | 0'0 | 6.25 | 1148 |
| 178 | 2,906.25 | 0'0 | 58'1 | 3850 | 0'1 | 0'0 | 6.25 | 1355 |
| 1967 | 2,656.25 | 0'0 | 53'1 | 3900 | 0'1 | 0'0 | 6.25 | 2558 |
| 68 | 2,406.25 | 0'0 | 48'1 | 3950 | 0'1 | 0'0 | 6.25 | 3789 |
| 570 | 2,156.25 | 0'0 | 43'1 | 4000 | 0'1 | 0'0 | 6.25 | 13449 |
| 589 | 1,906.25 | 0'0 | 38'1 | 4050 | 0'1 | 0'0 | 6.25 | 1767 |
| 3223 | 1,656.25 | 0'0 | 33'1 | 4100 | 0'1 | 0'0 | 6.25 | 7732 |
| 1085 | 1,406.25 | 0'0 | 28'1 | 4150 | 0'1 | 0'0 | 6.25 | 6943 |
| 4541 | 1,156.25 | 0'0 | 23'1 | 4200 | 0'1 | 0'0 | 6.25 | 8482 |
| 3063 | 900.00 | -0'2 | 18'0 | 4250 | 0'2 | 0'0 | 12.50 | 8957 |
| 9529 | 662.50 | -0'1 | 13'2 | 4300 | 0'3 | 0'0 | 18.75 | 15303 |
| 8086 | 456.25 | 0'0 | 9'1 | 4350 | 1'1 | 0'0 | 56.25 | 7153 |
| 15190 | 231.25 | -0'6 | 4'5 | 4400 | 2'4 | 0'1 | 125.00 | 11555 |
| 5923 | 137.50 | 0'0 | 2'6 | 4450 | 4'6 | 0'0 | 237.50 | 1418 |
| 18574 | 56.25 | -0'3 | 1'1 | 4500 | 8'6 | 0'2 | 437.50 | 6864 |
| 5330 | 31.25 | 0'0 | 0'5 | 4550 | 12'5 | 0'0 | 631.25 | 1161 |
| 13087 | 18.75 | 0'0 | 0'3 | 4600 | 17'3 | 0'0 | 868.75 | 6718 |
| 5294 | 12.50 | 0'0 | 0'2 | 4650 | 22'2 | 0'0 | 1,112.50 | 203 |
| 9577 | 12.50 | 0'0 | 0'2 | 4700 | 27'2 | 0'0 | 1,362.50 | 4342 |
| 3705 | 6.25 | 0'0 | 0'1 | 4750 | 32'1 | 0'0 | 1,606.25 | 94 |
| 7800 | 6.25 | 0'0 | 0'1 | 4800 | 37'1 | 0'0 | 1,856.25 | 3110 |
| 1772 | 6.25 | 0'0 | 0'1 | 4850 | 42'1 | 0'0 | 2,106.25 | 130 |
| 4479 | 6.25 | 0'0 | 0'1 | 4900 | 47'1 | 0'0 | 2,356.25 | 429 |
| 1085 | 6.25 | 0'0 | 0'1 | 4950 | 52'1 | 0'0 | 2,606.25 | 2 |
| 13937 | 6.25 | 0'0 | 0'1 | 5000 | 57'1 | 0'0 | 2,856.25 | 1010 |
| 2238 | 6.25 | 0'0 | 0'1 | 5050 | 62'1 | 0'0 | 3,106.25 | 54 |
| 8337 | 6.25 | 0'0 | 0'1 | 5100 | 67'1 | 0'0 | 3,356.25 | 2326 |
| 362 | 6.25 | 0'0 | 0'1 | 5150 | 72'1 | 0'0 | 3,606.25 | 46 |
| 3561 | 6.25 | 0'0 | 0'1 | 5200 | 77'1 | 0'0 | 3,856.25 | 274 |
| 274 | 6.25 | 0'0 | 0'1 | 5250 | 82'1 | 0'0 | 4,106.25 | 0 |
| 2406 | 6.25 | 0'0 | 0'1 | 5300 | 87'1 | 0'0 | 4,356.25 | 270 |
| 119 | 6.25 | 0'0 | 0'1 | 5350 | 92'1 | 0'0 | 4,606.25 | 1 |
| 1973 | 6.25 | 0'0 | 0'1 | 5400 | 97'1 | 0'0 | 4,856.25 | 19 |
| 346 | 6.25 | 0'0 | 0'1 | 5450 | 102'1 | 0'0 | 5,106.25 | 0 |
| 2490 | 6.25 | 0'0 | 0'1 | 5500 | 107'1 | 0'0 | 5,356.25 | 737 |
| 500 | 6.25 | 0'0 | 0'1 | 5550 | 112'1 | 0'0 | 5,606.25 | 0 |
| 1686 | 6.25 | 0'0 | 0'1 | 5600 | 117'1 | 0'0 | 5,856.25 | 17 |
| 1 | 6.25 | 0'0 | 0'1 | 5650 | 122'1 | 0'0 | 6,106.25 | 0 |
| 1014 | 6.25 | 0'0 | 0'1 | 5700 | 127'1 | 0'0 | 6,356.25 | 6 |
| 466 | 6.25 | 0'0 | 0'1 | 5750 | 132'1 | 0'0 | 6,606.25 | 0 |
| 1203 | 6.25 | 0'0 | 0'1 | 5800 | 137'1 | 0'0 | 6,856.25 | 161 |
| 752 | 6.25 | 0'0 | 0'1 | 5900 | 147'1 | 0'0 | 7,356.25 | 1 |
| 3286 | 6.25 | 0'0 | 0'1 | 6000 | 157'1 | 0'0 | 7,856.25 | 0 |
| 1184 | 6.25 | 0'0 | 0'1 | 6100 | 167'1 | 0'0 | 8,356.25 | 21 |
| 540 | 6.25 | 0'0 | 0'1 | 6200 | 177'1 | 0'0 | 8,856.25 | 20 |
| 265 | 6.25 | 0'0 | 0'1 | 6300 | 187'1 | 0'0 | 9,356.25 | 18 |
| 593 | 6.25 | 0'0 | 0'1 | 6400 | 197'1 | 0'0 | 9,856.25 | 0 |
| 526 | 6.25 | 0'0 | 0'1 | 6500 | 207'1 | 0'0 | 10,356.25 | 22 |
| 584 | 6.25 | 0'0 | 0'1 | 6600 | 217'1 | 0'0 | 10,856.25 | 0 |
| 202 | 6.25 | 0'0 | 0'1 | 6700 | 227'1 | 0'0 | 11,356.25 | 1 |
| 452 | 6.25 | 0'0 | 0'1 | 6800 | 237'1 | 0'0 | 11,856.25 | 0 |
| 33 | 6.25 | 0'0 | 0'1 | 6900 | 247'1 | 0'0 | 12,356.25 | 0 |
| 429 | 6.25 | 0'0 | 0'1 | 7000 | 257'1 | 0'0 | 12,856.25 | 0 |
| 607 | 6.25 | 0'0 | 0'1 | 7100 | 267'1 | 0'0 | 13,356.25 | 0 |
| 167 | 6.25 | 0'0 | 0'1 | 7200 | 277'1 | 0'0 | 13,856.25 | 0 |
| 114 | 6.25 | 0'0 | 0'1 | 7300 | 287'1 | 0'0 | 14,356.25 | 0 |
| 76 | 6.25 | 0'0 | 0'1 | 7400 | 297'0 | 0'0 | 14,850.00 | 0 |
| 70 | 6.25 | 0'0 | 0'1 | 7500 | 307'0 | 0'0 | 15,350.00 | 105 |
| 720 | 6.25 | 0'0 | 0'1 | 7600 | 317'0 | 0'0 | 15,850.00 | 0 |
| 780 | 6.25 | 0'0 | 0'1 | 7700 | 327'0 | 0'0 | 16,350.00 | 0 |
| 243 | 6.25 | 0'0 | 0'1 | 7800 | 337'0 | 0'0 | 16,850.00 | 0 |
| 49 | 6.25 | 0'0 | 0'1 | 7900 | 347'0 | 0'0 | 17,350.00 | 0 |
| 32 | 6.25 | 0'0 | 0'1 | 8000 | 357'0 | 0'0 | 17,850.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 8100 | 367'0 | 0'0 | 18,350.00 | 0 |
| 77 | 6.25 | 0'0 | 0'1 | 8200 | 377'0 | 0'0 | 18,850.00 | 0 |
| 100 | 6.25 | 0'0 | 0'1 | 8300 | 387'0 | 0'0 | 19,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 8400 | 397'0 | 0'0 | 19,850.00 | 0 |
| 25 | 6.25 | 0'0 | 0'1 | 8500 | 407'0 | 0'0 | 20,350.00 | 0 |
| 56 | 6.25 | 0'0 | 0'1 | 8600 | 417'0 | 0'0 | 20,850.00 | 0 |
| 26 | 6.25 | 0'0 | 0'1 | 8700 | 427'0 | 0'0 | 21,350.00 | 17 |
| 29 | 6.25 | 0'0 | 0'1 | 8800 | 437'0 | 0'0 | 21,850.00 | 0 |
| 20 | 6.25 | 0'0 | 0'1 | 8900 | 447'0 | 0'0 | 22,350.00 | 0 |
| 23 | 6.25 | 0'0 | 0'1 | 9000 | 457'0 | 0'0 | 22,850.00 | 3 |
| 0 | 6.25 | 0'0 | 0'1 | 9100 | 467'0 | 0'0 | 23,350.00 | 0 |
| 2 | 6.25 | 0'0 | 0'1 | 9200 | 477'0 | 0'0 | 23,850.00 | 0 |
| 10 | 6.25 | 0'0 | 0'1 | 9300 | 487'0 | 0'0 | 24,350.00 | 0 |
| 10 | 6.25 | 0'0 | 0'1 | 9400 | 497'0 | 0'0 | 24,850.00 | 0 |
| 137 | 6.25 | 0'0 | 0'1 | 9500 | 507'0 | 0'0 | 25,350.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 9600 | 517'0 | 0'0 | 25,850.00 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southern Minnesota and Western Wisconsin
Content by DTN. © 2024 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
