| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 19,681.25 | -0'4 | 393'5s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,181.25 | -0'4 | 383'5s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,681.25 | -0'4 | 373'5s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,181.25 | -0'4 | 363'5s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,681.25 | -0'4 | 353'5s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,181.25 | -0'4 | 343'5s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,681.25 | -0'4 | 333'5s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,181.25 | -0'4 | 323'5s | 2600 | 0'1s | 0'0 | 6.25 | 2 |
| 0 | 15,681.25 | -0'4 | 313'5s | 2700 | 0'1s | 0'0 | 6.25 | 23 |
| 0 | 15,181.25 | -0'4 | 303'5s | 2800 | 0'1s | 0'0 | 6.25 | 67 |
| 0 | 14,681.25 | -0'4 | 293'5s | 2900 | 0'1s | 0'0 | 6.25 | 39 |
| 0 | 14,181.25 | -0'4 | 283'5s | 3000 | 0'1s | 0'0 | 6.25 | 88 |
| 0 | 13,681.25 | -0'4 | 273'5s | 3100 | 0'1s | 0'0 | 6.25 | 519 |
| 0 | 13,181.25 | -0'4 | 263'5s | 3200 | 0'1s | 0'0 | 6.25 | 399 |
| 0 | 12,681.25 | -0'4 | 253'5s | 3300 | 0'1s | 0'0 | 6.25 | 72 |
| 0 | 12,181.25 | -0'4 | 243'5s | 3400 | 0'1s | 0'0 | 6.25 | 275 |
| 0 | 11,681.25 | -0'4 | 233'5s | 3500 | 0'1s | 0'0 | 6.25 | 634 |
| 0 | 11,181.25 | -0'4 | 223'5s | 3600 | 0'1s | 0'0 | 6.25 | 462 |
| 5 | 10,681.25 | -0'4 | 213'5s | 3700 | 0'1s | 0'0 | 6.25 | 817 |
| 7 | 10,181.25 | -0'4 | 203'5s | 3800 | 0'1s | 0'0 | 6.25 | 1560 |
| 80 | 9,681.25 | -0'4 | 193'5s | 3900 | 0'1s | 0'0 | 6.25 | 1294 |
| 350 | 9,187.50 | -0'4 | 183'6s | 4000 | 0'2s | 0'0 | 12.50 | 3362 |
| 217 | 8,687.50 | -0'5 | 173'6s | 4100 | 0'2s | -0'1 | 12.50 | 2412 |
| 167 | 8,193.75 | -0'4 | 163'7s | 4200 | 0'3s | 0'0 | 18.75 | 4522 |
| 0 | 7,943.75 | -0'4 | 158'7s | 4250 | 0'3s | 0'0 | 18.75 | 45 |
| 226 | 7,700.00 | -0'3 | 154'0s | 4300 | 0'4s | 0'1 | 25.00 | 2844 |
| 0 | 7,450.00 | -0'4 | 149'0s | 4350 | 0'4s | 0'0 | 25.00 | 149 |
| 109 | 7,200.00 | -0'5 | 144'0s | 4400 | 0'4s | -0'1 | 25.00 | 2095 |
| 0 | 6,956.25 | -0'4 | 139'1s | 4450 | 0'5s | 0'0 | 31.25 | 60 |
| 1271 | 6,706.25 | -0'5 | 134'1s | 4500 | 0'5s | -0'1 | 31.25 | 5908 |
| 0 | 6,462.50 | -0'4 | 129'2s | 4550 | 0'6s | 0'0 | 37.50 | 119 |
| 66 | 6,218.75 | -0'4 | 124'3s | 4600 | 0'7s | 0'0 | 43.75 | 4398 |
| 0 | 5,975.00 | -0'3 | 119'4s | 4650 | 1'0s | 0'1 | 50.00 | 88 |
| 534 | 5,731.25 | -0'3 | 114'5s | 4700 | 1'1s | 0'1 | 56.25 | 3112 |
| 0 | 5,487.50 | -0'3 | 109'6s | 4750 | 1'2s | 0'1 | 62.50 | 69 |
| 659 | 5,243.75 | -0'3 | 104'7s | 4800 | 1'3s | 0'1 | 68.75 | 4766 |
| 1 | 4,993.75 | -0'5 | 99'7s | 4850 | 1'3s | -0'1 | 68.75 | 51 |
| 324 | 4,762.50 | -0'4 | 95'2s | 4900 | 1'6s | 0'0 | 87.50 | 3413 |
| 1 | 4,518.75 | -0'5 | 90'3s | 4950 | 1'7s | -0'1 | 93.75 | 114 |
| 1590 | 4,287.50 | -0'4 | 85'6s | 5000 | 2'2s | 0'0 | 112.50 | 9371 |
| 0 | 4,056.25 | -0'4 | 81'1s | 5050 | 2'5s | 0'0 | 131.25 | 359 |
| 1446 | 3,825.00 | -0'4 | 76'4s | 5100 | 3'0s | 0'0 | 150.00 | 5474 |
| 0 | 3,600.00 | -0'5 | 72'0s | 5150 | 3'4s | -0'1 | 175.00 | 386 |
| 2109 | 3,381.25 | -0'5 | 67'5s | 5200 | 4'2s | -0'1 | 212.50 | 6484 |
| 0 | 3,175.00 | -0'4 | 63'4s | 5250 | 5'0s | 0'0 | 250.00 | 205 |
| 3945 | 2,968.75 | -0'4 | 59'3s | 5300 | 5'7s | 0'0 | 293.75 | 10482 |
| 1 | 2,768.75 | -0'4 | 55'3s | 5350 | 6'7s | 0'0 | 343.75 | 247 |
| 3884 | 2,575.00 | -0'5 | 51'4s | 5400 | 8'0s | -0'1 | 400.00 | 8960 |
| 478 | 2,393.75 | -0'5 | 47'7s | 5450 | 9'3s | -0'1 | 468.75 | 305 |
| 6803 | 2,218.75 | -0'5 | 44'3s | 5500 | 10'7s | -0'1 | 543.75 | 11521 |
| 23 | 2,056.25 | -0'4 | 41'1s | 5550 | 12'5s | 0'0 | 631.25 | 311 |
| 6881 | 1,900.00 | -0'4 | 38'0s | 5600 | 14'4s | 0'0 | 725.00 | 6038 |
| 142 | 1,750.00 | -0'4 | 35'0s | 5650 | 16'4s | 0'0 | 825.00 | 275 |
| 11613 | 1,618.75 | -0'4 | 32'3s | 5700 | 18'7s | 0'0 | 943.75 | 6878 |
| 480 | 1,487.50 | -0'4 | 29'6s | 5750 | 21'2s | 0'0 | 1,062.50 | 366 |
| 14198 | 1,381.25 | 0'3 | 27'5 | 5800 | 23'4 | -0'2 | 1,175.00 | 5042 |
| 423 | 1,262.50 | 0'3 | 25'2 | 5850 | 26'3 | 0'0 | 1,318.75 | 296 |
| 10396 | 1,137.50 | -0'3 | 22'6s | 5900 | 29'2s | 0'1 | 1,462.50 | 2137 |
| 142 | 1,043.75 | -0'2 | 20'7s | 5950 | 32'3s | 0'2 | 1,618.75 | 35 |
| 29696 | 950.00 | 0'0 | 19'0 | 6000 | 35'4s | 0'1 | 1,775.00 | 2038 |
| 665 | 862.50 | -0'3 | 17'2s | 6050 | 38'6s | 0'1 | 1,937.50 | 39 |
| 4641 | 787.50 | -0'3 | 15'6s | 6100 | 42'2s | 0'2 | 2,112.50 | 476 |
| 112 | 718.75 | -0'2 | 14'3s | 6150 | 45'7s | 0'2 | 2,293.75 | 45 |
| 10018 | 650.00 | -0'2 | 13'0s | 6200 | 49'4s | 0'2 | 2,475.00 | 511 |
| 157 | 587.50 | -0'2 | 11'6s | 6250 | 53'2s | 0'2 | 2,662.50 | 16 |
| 8617 | 531.25 | -0'2 | 10'5s | 6300 | 57'1s | 0'2 | 2,856.25 | 289 |
| 233 | 481.25 | -0'1 | 9'5s | 6350 | 61'1s | 0'3 | 3,056.25 | 2 |
| 3999 | 431.25 | -0'1 | 8'5s | 6400 | 65'1s | 0'3 | 3,256.25 | 70 |
| 50 | 393.75 | -0'1 | 7'7s | 6450 | 69'3s | 0'3 | 3,468.75 | 1 |
| 16664 | 350.00 | -0'1 | 7'0s | 6500 | 73'4s | 0'3 | 3,675.00 | 2534 |
| 78 | 318.75 | -0'1 | 6'3s | 6550 | 77'7s | 0'3 | 3,893.75 | 0 |
| 3771 | 287.50 | -0'1 | 5'6s | 6600 | 82'2s | 0'3 | 4,112.50 | 20 |
| 106 | 256.25 | -0'1 | 5'1s | 6650 | 86'5s | 0'3 | 4,331.25 | 0 |
| 1619 | 231.25 | -0'1 | 4'5s | 6700 | 91'1s | 0'3 | 4,556.25 | 160 |
| 67 | 206.25 | -0'1 | 4'1s | 6750 | 95'5s | 0'3 | 4,781.25 | 0 |
| 3167 | 193.75 | -0'1 | 3'7s | 6800 | 100'2s | 0'3 | 5,012.50 | 33 |
| 111 | 181.25 | 0'0 | 3'5 | 6850 | 105'0s | 0'4 | 5,250.00 | 0 |
| 1730 | 162.50 | 0'0 | 3'2s | 6900 | 109'6s | 0'4 | 5,487.50 | 14 |
| 72 | 150.00 | 0'0 | 3'0s | 6950 | 114'4s | 0'4 | 5,725.00 | 0 |
| 8244 | 131.25 | 0'0 | 2'5s | 7000 | 119'1s | 0'4 | 5,956.25 | 27 |
| 25 | 118.75 | -0'1 | 2'3s | 7050 | 123'7s | 0'3 | 6,193.75 | 0 |
| 752 | 112.50 | 0'0 | 2'2s | 7100 | 128'6s | 0'4 | 6,437.50 | 3 |
| 3 | 100.00 | 0'0 | 2'0s | 7150 | 133'4s | 0'4 | 6,675.00 | 0 |
| 3996 | 93.75 | 0'0 | 1'7s | 7200 | 138'2s | 0'3 | 6,912.50 | 9 |
| 1 | 87.50 | 0'0 | 1'6s | 7250 | 143'2s | 0'4 | 7,162.50 | 0 |
| 618 | 81.25 | 0'0 | 1'5s | 7300 | 148'1s | 0'4 | 7,406.25 | 21 |
| 0 | 75.00 | 0'0 | 1'4s | 7350 | 153'0s | 0'4 | 7,650.00 | 0 |
| 1091 | 68.75 | 0'0 | 1'3s | 7400 | 157'7s | 0'4 | 7,893.75 | 0 |
| 7470 | 62.50 | 0'0 | 1'2s | 7500 | 167'6s | 0'4 | 8,387.50 | 51 |
| 1174 | 50.00 | -0'1 | 1'0s | 7600 | 177'4s | 0'3 | 8,875.00 | 6 |
| 262 | 50.00 | 0'0 | 1'0s | 7700 | 187'4s | 0'4 | 9,375.00 | 30 |
| 1063 | 43.75 | 0'0 | 0'7s | 7800 | 197'3s | 0'4 | 9,868.75 | 17 |
| 341 | 37.50 | 0'0 | 0'6s | 7900 | 207'2s | 0'4 | 10,362.50 | 11 |
| 3038 | 31.25 | -0'1 | 0'5s | 8000 | 217'1s | 0'3 | 10,856.25 | 76 |
| 441 | 31.25 | 0'0 | 0'5s | 8100 | 227'1s | 0'4 | 11,356.25 | 75 |
| 362 | 31.25 | 0'0 | 0'5s | 8200 | 237'1s | 0'4 | 11,856.25 | 1 |
| 386 | 31.25 | 0'1 | 0'5s | 8300 | 247'1s | 0'5 | 12,356.25 | 1 |
| 180 | 25.00 | 0'0 | 0'4s | 8400 | 257'0s | 0'4 | 12,850.00 | 0 |
| 1328 | 25.00 | 0'0 | 0'4s | 8500 | 267'0s | 0'4 | 13,350.00 | 0 |
| 243 | 25.00 | 0'0 | 0'4s | 8600 | 277'0s | 0'4 | 13,850.00 | 12 |
| 272 | 18.75 | 0'0 | 0'3s | 8700 | 286'7s | 0'4 | 14,343.75 | 12 |
| 510 | 18.75 | 0'0 | 0'3s | 8800 | 296'7s | 0'4 | 14,843.75 | 1 |
| 80 | 12.50 | -0'1 | 0'2s | 8900 | 306'6s | 0'3 | 15,337.50 | 0 |
| 1652 | 12.50 | -0'1 | 0'2s | 9000 | 316'6s | 0'3 | 15,837.50 | 0 |
| 36 | 12.50 | -0'1 | 0'2s | 9100 | 326'6s | 0'3 | 16,337.50 | 0 |
| 158 | 12.50 | 0'0 | 0'2s | 9200 | 336'6s | 0'4 | 16,837.50 | 0 |
| 202 | 12.50 | 0'0 | 0'2s | 9300 | 346'6s | 0'4 | 17,337.50 | 0 |
| 186 | 12.50 | 0'1 | 0'2s | 9400 | 356'6s | 0'5 | 17,837.50 | 0 |
| 209 | 6.25 | 0'0 | 0'1s | 9500 | 366'5s | 0'4 | 18,331.25 | 0 |
| 198 | 6.25 | 0'0 | 0'1s | 9600 | 376'5s | 0'4 | 18,831.25 | 0 |
| 306 | 6.25 | 0'0 | 0'1s | 9700 | 386'5s | 0'4 | 19,331.25 | 0 |
| 170 | 6.25 | 0'0 | 0'1s | 9800 | 396'5s | 0'4 | 19,831.25 | 1 |
| 91 | 6.25 | 0'0 | 0'1s | 9900 | 406'5s | 0'4 | 20,331.25 | 0 |
| 1042 | 6.25 | 0'0 | 0'1s | 10000 | 416'5s | 0'4 | 20,831.25 | 0 |
| 49 | 6.25 | 0'0 | 0'1s | 10100 | 426'5s | 0'4 | 21,331.25 | 0 |
| 257 | 6.25 | 0'0 | 0'1s | 10200 | 436'5s | 0'4 | 21,831.25 | 1 |
| 16 | 6.25 | 0'0 | 0'1s | 10300 | 446'5s | 0'4 | 22,331.25 | 0 |
| 72 | 6.25 | 0'0 | 0'1s | 10400 | 456'5s | 0'4 | 22,831.25 | 0 |
| 9 | 6.25 | 0'0 | 0'1s | 10500 | 466'5s | 0'4 | 23,331.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10600 | 476'5s | 0'4 | 23,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10700 | 486'5s | 0'4 | 24,331.25 | 0 |
| 17 | 6.25 | 0'0 | 0'1s | 10800 | 496'5s | 0'4 | 24,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10900 | 506'5s | 0'4 | 25,331.25 | 0 |
| 66 | 6.25 | 0'0 | 0'1s | 11000 | 516'5s | 0'4 | 25,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11100 | 526'5s | 0'4 | 26,331.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11200 | 536'5s | 0'4 | 26,831.25 | 0 |
| 748 | 6.25 | 0'0 | 0'1s | 11300 | 546'5s | 0'4 | 27,331.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11400 | 556'5s | 0'4 | 27,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11500 | 566'5s | 0'4 | 28,331.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11600 | 576'5s | 0'4 | 28,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11700 | 586'5s | 0'4 | 29,331.25 | 0 |
| 10 | 6.25 | 0'0 | 0'1s | 11800 | 596'5s | 0'4 | 29,831.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11900 | 606'5s | 0'4 | 30,331.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12000 | 616'5s | 0'4 | 30,831.25 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2021 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
