| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 13,012.50 | 0'0 | 260'2 | 2000 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 12,012.50 | 0'0 | 240'2 | 2200 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,512.50 | 0'0 | 230'2 | 2300 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 11,012.50 | 0'0 | 220'2 | 2400 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,512.50 | 0'0 | 210'2 | 2500 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 10,012.50 | 0'0 | 200'2 | 2600 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 9,512.50 | 0'0 | 190'2 | 2700 | 0'1 | 0'0 | 6.25 | 35 |
| 0 | 9,012.50 | 0'0 | 180'2 | 2800 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,512.50 | 0'0 | 170'2 | 2900 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 8,012.50 | 0'0 | 160'2 | 3000 | 0'1 | 0'0 | 6.25 | 220 |
| 0 | 7,512.50 | 0'0 | 150'2 | 3100 | 0'1 | 0'0 | 6.25 | 3 |
| 0 | 7,012.50 | 0'0 | 140'2 | 3200 | 0'1 | 0'0 | 6.25 | 5 |
| 0 | 6,512.50 | 0'0 | 130'2 | 3300 | 0'1 | 0'0 | 6.25 | 666 |
| 0 | 6,262.50 | 0'0 | 125'2 | 3350 | 0'1 | 0'0 | 6.25 | 0 |
| 1 | 6,012.50 | 0'0 | 120'2 | 3400 | 0'1 | 0'0 | 6.25 | 517 |
| 0 | 5,762.50 | 0'0 | 115'2 | 3450 | 0'1 | 0'0 | 6.25 | 64 |
| 2 | 5,512.50 | 0'0 | 110'2 | 3500 | 0'1 | 0'0 | 6.25 | 1421 |
| 2 | 5,262.50 | 0'0 | 105'2 | 3550 | 0'1 | 0'0 | 6.25 | 6 |
| 5 | 5,012.50 | 0'0 | 100'2 | 3600 | 0'2 | 0'0 | 12.50 | 730 |
| 3 | 4,762.50 | 0'0 | 95'2 | 3650 | 0'2 | 0'0 | 12.50 | 93 |
| 110 | 4,512.50 | 0'0 | 90'2 | 3700 | 0'2 | 0'0 | 12.50 | 1698 |
| 66 | 4,268.75 | 0'0 | 85'3 | 3750 | 0'3 | 0'0 | 18.75 | 52 |
| 146 | 4,018.75 | 0'0 | 80'3 | 3800 | 0'3 | 0'0 | 18.75 | 6627 |
| 105 | 3,775.00 | 0'0 | 75'4 | 3850 | 0'4 | 0'0 | 25.00 | 646 |
| 113 | 3,531.25 | 0'0 | 70'5 | 3900 | 0'5 | 0'0 | 31.25 | 2390 |
| 45 | 3,287.50 | 0'0 | 65'6 | 3950 | 0'6 | 0'0 | 37.50 | 3206 |
| 2076 | 3,050.00 | 0'0 | 61'0 | 4000 | 1'0 | 0'0 | 50.00 | 11784 |
| 158 | 2,812.50 | 0'0 | 56'2 | 4050 | 1'2 | 0'0 | 62.50 | 1297 |
| 617 | 2,581.25 | 0'0 | 51'5 | 4100 | 1'5 | 0'0 | 81.25 | 5715 |
| 135 | 2,356.25 | 0'0 | 47'1 | 4150 | 2'1 | 0'0 | 106.25 | 1771 |
| 1948 | 2,137.50 | 0'0 | 42'6 | 4200 | 2'6 | 0'0 | 137.50 | 12031 |
| 93 | 1,925.00 | 0'0 | 38'4 | 4250 | 3'4 | 0'0 | 175.00 | 8260 |
| 2383 | 1,731.25 | 0'0 | 34'5 | 4300 | 4'4 | 0'0 | 225.00 | 12225 |
| 286 | 1,543.75 | 0'0 | 30'7 | 4350 | 5'6 | 0'0 | 287.50 | 3506 |
| 13381 | 1,368.75 | 0'0 | 27'3 | 4400 | 7'4 | 0'2 | 375.00 | 14572 |
| 2229 | 1,212.50 | 0'0 | 24'2 | 4450 | 9'0 | 0'0 | 450.00 | 3486 |
| 27578 | 1,068.75 | 0'0 | 21'3 | 4500 | 11'1 | 0'0 | 556.25 | 13862 |
| 1708 | 893.75 | -0'7 | 17'7 | 4550 | 13'4 | 0'0 | 675.00 | 1193 |
| 19257 | 818.75 | 0'0 | 16'3 | 4600 | 16'1 | 0'0 | 806.25 | 7608 |
| 2794 | 712.50 | 0'0 | 14'2 | 4650 | 19'0 | 0'0 | 950.00 | 411 |
| 18390 | 618.75 | 0'0 | 12'3 | 4700 | 22'1 | 0'0 | 1,106.25 | 5287 |
| 3649 | 537.50 | 0'0 | 10'6 | 4750 | 25'3 | 0'0 | 1,268.75 | 227 |
| 14464 | 468.75 | 0'0 | 9'3 | 4800 | 30'0 | 1'0 | 1,500.00 | 4593 |
| 1359 | 406.25 | 0'0 | 8'1 | 4850 | 32'6 | 0'0 | 1,637.50 | 196 |
| 11652 | 350.00 | 0'0 | 7'0 | 4900 | 36'5 | 0'0 | 1,831.25 | 1650 |
| 420 | 306.25 | 0'0 | 6'1 | 4950 | 40'6 | 0'0 | 2,037.50 | 308 |
| 21872 | 250.00 | -0'3 | 5'0 | 5000 | 44'7 | 0'0 | 2,243.75 | 4028 |
| 681 | 237.50 | 0'0 | 4'6 | 5050 | 49'2 | 0'0 | 2,462.50 | 106 |
| 7474 | 206.25 | 0'0 | 4'1 | 5100 | 53'5 | 0'0 | 2,681.25 | 3736 |
| 1096 | 181.25 | 0'0 | 3'5 | 5150 | 58'1 | 0'0 | 2,906.25 | 62 |
| 10773 | 162.50 | 0'0 | 3'2 | 5200 | 62'5 | 0'0 | 3,131.25 | 3562 |
| 1733 | 143.75 | 0'0 | 2'7 | 5250 | 67'2 | 0'0 | 3,362.50 | 68 |
| 4738 | 125.00 | 0'0 | 2'4 | 5300 | 72'0 | 0'0 | 3,600.00 | 1398 |
| 831 | 112.50 | 0'0 | 2'2 | 5350 | 76'5 | 0'0 | 3,831.25 | 22 |
| 1921 | 100.00 | 0'0 | 2'0 | 5400 | 81'3 | 0'0 | 4,068.75 | 771 |
| 295 | 93.75 | 0'0 | 1'7 | 5450 | 86'2 | 0'0 | 4,312.50 | 27 |
| 13326 | 81.25 | 0'0 | 1'5 | 5500 | 91'0 | 0'0 | 4,550.00 | 900 |
| 136 | 75.00 | 0'0 | 1'4 | 5550 | 95'7 | 0'0 | 4,793.75 | 0 |
| 2091 | 68.75 | 0'0 | 1'3 | 5600 | 100'6 | 0'0 | 5,037.50 | 199 |
| 94 | 62.50 | 0'0 | 1'2 | 5650 | 105'5 | 0'0 | 5,281.25 | 18 |
| 2548 | 50.00 | -0'1 | 1'0 | 5700 | 110'4 | 0'0 | 5,525.00 | 4252 |
| 0 | 50.00 | 0'0 | 1'0 | 5750 | 115'3 | 0'0 | 5,768.75 | 0 |
| 2750 | 50.00 | 0'0 | 1'0 | 5800 | 120'2 | 0'0 | 6,012.50 | 616 |
| 991 | 37.50 | 0'0 | 0'6 | 5900 | 130'1 | 0'0 | 6,506.25 | 386 |
| 13667 | 31.25 | 0'0 | 0'5 | 6000 | 140'0 | 0'0 | 7,000.00 | 280 |
| 853 | 31.25 | 0'0 | 0'5 | 6100 | 149'7 | 0'0 | 7,493.75 | 50 |
| 1540 | 25.00 | 0'0 | 0'4 | 6200 | 159'7 | 0'0 | 7,993.75 | 50 |
| 581 | 18.75 | 0'0 | 0'3 | 6300 | 169'6 | 0'0 | 8,487.50 | 0 |
| 1457 | 18.75 | 0'0 | 0'3 | 6400 | 179'6 | 0'0 | 8,987.50 | 105 |
| 1233 | 18.75 | 0'0 | 0'3 | 6500 | 189'6 | 0'0 | 9,487.50 | 0 |
| 1090 | 12.50 | 0'0 | 0'2 | 6600 | 199'6 | 0'0 | 9,987.50 | 0 |
| 223 | 12.50 | 0'0 | 0'2 | 6700 | 209'6 | 0'0 | 10,487.50 | 100 |
| 422 | 12.50 | 0'0 | 0'2 | 6800 | 219'6 | 0'0 | 10,987.50 | 0 |
| 126 | 12.50 | 0'0 | 0'2 | 6900 | 229'6 | 0'0 | 11,487.50 | 0 |
| 883 | 12.50 | 0'0 | 0'2 | 7000 | 239'6 | 0'0 | 11,987.50 | 10 |
| 348 | 6.25 | 0'0 | 0'1 | 7100 | 249'6 | 0'0 | 12,487.50 | 0 |
| 554 | 6.25 | 0'0 | 0'1 | 7200 | 259'6 | 0'0 | 12,987.50 | 14 |
| 107 | 6.25 | 0'0 | 0'1 | 7300 | 269'6 | 0'0 | 13,487.50 | 0 |
| 130 | 6.25 | 0'0 | 0'1 | 7400 | 279'6 | 0'0 | 13,987.50 | 0 |
| 607 | 6.25 | 0'0 | 0'1 | 7500 | 289'6 | 0'0 | 14,487.50 | 0 |
| 76 | 6.25 | 0'0 | 0'1 | 7600 | 299'6 | 0'0 | 14,987.50 | 0 |
| 55 | 6.25 | 0'0 | 0'1 | 7700 | 309'6 | 0'0 | 15,487.50 | 0 |
| 89 | 6.25 | 0'0 | 0'1 | 7800 | 319'6 | 0'0 | 15,987.50 | 0 |
| 32 | 6.25 | 0'0 | 0'1 | 7900 | 329'6 | 0'0 | 16,487.50 | 0 |
| 942 | 6.25 | 0'0 | 0'1 | 8000 | 339'6 | 0'0 | 16,987.50 | 0 |
| 35 | 6.25 | 0'0 | 0'1 | 8100 | 349'6 | 0'0 | 17,487.50 | 0 |
| 48 | 6.25 | 0'0 | 0'1 | 8200 | 359'6 | 0'0 | 17,987.50 | 0 |
| 20 | 6.25 | 0'0 | 0'1 | 8300 | 369'6 | 0'0 | 18,487.50 | 0 |
| 56 | 6.25 | 0'0 | 0'1 | 8400 | 379'6 | 0'0 | 18,987.50 | 0 |
| 38 | 6.25 | 0'0 | 0'1 | 8500 | 389'6 | 0'0 | 19,487.50 | 0 |
| 47 | 6.25 | 0'0 | 0'1 | 8600 | 399'6 | 0'0 | 19,987.50 | 0 |
| 53 | 6.25 | 0'0 | 0'1 | 8700 | 409'6 | 0'0 | 20,487.50 | 0 |
| 207 | 6.25 | 0'0 | 0'1 | 8800 | 419'6 | 0'0 | 20,987.50 | 0 |
| 54 | 6.25 | 0'0 | 0'1 | 8900 | 429'6 | 0'0 | 21,487.50 | 0 |
| 37 | 6.25 | 0'0 | 0'1 | 9000 | 439'6 | 0'0 | 21,987.50 | 150 |
| 2 | 6.25 | 0'0 | 0'1 | 9100 | 449'6 | 0'0 | 22,487.50 | 0 |
| 63 | 6.25 | 0'0 | 0'1 | 9200 | 459'6 | 0'0 | 22,987.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1 | 9300 | 469'6 | 0'0 | 23,487.50 | 0 |
| 102 | 6.25 | 0'0 | 0'1 | 9400 | 479'6 | 0'0 | 23,987.50 | 0 |
| 2 | 6.25 | 0'0 | 0'1 | 9500 | 489'6 | 0'0 | 24,487.50 | 0 |
| 38 | 6.25 | 0'0 | 0'1 | 9600 | 499'6 | 0'0 | 24,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 9700 | 509'6 | 0'0 | 25,487.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 9800 | 519'6 | 0'0 | 25,987.50 | 0 |
| 46 | 6.25 | 0'0 | 0'1 | 9900 | 529'6 | 0'0 | 26,487.50 | 0 |
| 21 | 6.25 | 0'0 | 0'1 | 10000 | 539'6 | 0'0 | 26,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 10100 | 549'6 | 0'0 | 27,487.50 | 0 |
| 69 | 6.25 | 0'0 | 0'1 | 10200 | 559'6 | 0'0 | 27,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 12000 | 739'6 | 0'0 | 36,987.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 12500 | 789'6 | 0'0 | 39,487.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1 | 13000 | 839'6 | 0'0 | 41,987.50 | 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.
