| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 14,062.50 | 0'0 | 281'2 | 2000 | 0'1 | 0'0 | 6.25 | 1260 |
| 0 | 13,562.50 | 0'0 | 271'2 | 2100 | 0'1 | 0'0 | 6.25 | 0 |
| 0 | 13,062.50 | 0'0 | 261'2 | 2200 | 0'1 | 0'0 | 6.25 | 1680 |
| 0 | 12,562.50 | 0'0 | 251'2 | 2300 | 0'1 | 0'0 | 6.25 | 800 |
| 0 | 12,062.50 | 0'0 | 241'2 | 2400 | 0'1 | 0'0 | 6.25 | 1050 |
| 0 | 11,562.50 | 0'0 | 231'2 | 2500 | 0'1 | 0'0 | 6.25 | 1856 |
| 0 | 11,062.50 | 0'0 | 221'2 | 2600 | 0'1 | 0'0 | 6.25 | 674 |
| 0 | 10,562.50 | 0'0 | 211'2 | 2700 | 0'1 | 0'0 | 6.25 | 200 |
| 0 | 10,062.50 | 0'0 | 201'2 | 2800 | 0'1 | 0'0 | 6.25 | 510 |
| 0 | 9,562.50 | 0'0 | 191'2 | 2900 | 0'1 | 0'0 | 6.25 | 590 |
| 0 | 9,062.50 | 0'0 | 181'2 | 3000 | 0'1 | 0'0 | 6.25 | 4146 |
| 0 | 8,562.50 | 0'0 | 171'2 | 3100 | 0'1 | 0'0 | 6.25 | 1552 |
| 0 | 8,062.50 | 0'0 | 161'2 | 3200 | 0'1 | 0'0 | 6.25 | 390 |
| 8 | 7,562.50 | 0'0 | 151'2 | 3300 | 0'1 | 0'0 | 6.25 | 405 |
| 0 | 7,062.50 | 0'0 | 141'2 | 3400 | 0'1 | 0'0 | 6.25 | 952 |
| 0 | 6,562.50 | 0'0 | 131'2 | 3500 | 0'1 | 0'0 | 6.25 | 2388 |
| 0 | 6,312.50 | 0'0 | 126'2 | 3550 | 0'1 | 0'0 | 6.25 | 0 |
| 12 | 6,062.50 | 0'0 | 121'2 | 3600 | 0'1 | 0'0 | 6.25 | 14294 |
| 0 | 5,812.50 | 0'0 | 116'2 | 3650 | 0'1 | 0'0 | 6.25 | 880 |
| 1 | 5,562.50 | 0'0 | 111'2 | 3700 | 0'1 | 0'0 | 6.25 | 20097 |
| 0 | 5,312.50 | 0'0 | 106'2 | 3750 | 0'1 | 0'0 | 6.25 | 0 |
| 66 | 5,062.50 | 0'0 | 101'2 | 3800 | 0'1 | 0'0 | 6.25 | 1555 |
| 0 | 4,812.50 | 0'0 | 96'2 | 3850 | 0'1 | 0'0 | 6.25 | 1 |
| 35 | 4,562.50 | 0'0 | 91'2 | 3900 | 0'1 | 0'0 | 6.25 | 2576 |
| 0 | 4,312.50 | 0'0 | 86'2 | 3950 | 0'2 | 0'0 | 12.50 | 526 |
| 2809 | 4,062.50 | 0'0 | 81'2 | 4000 | 0'2 | 0'0 | 12.50 | 28643 |
| 0 | 3,818.75 | 0'0 | 76'3 | 4050 | 0'3 | 0'0 | 18.75 | 438 |
| 27 | 3,568.75 | 0'0 | 71'3 | 4100 | 0'3 | 0'0 | 18.75 | 6340 |
| 18 | 3,325.00 | 0'0 | 66'4 | 4150 | 0'4 | 0'0 | 25.00 | 3805 |
| 119 | 3,081.25 | 0'0 | 61'5 | 4200 | 0'6 | 0'1 | 37.50 | 19286 |
| 17 | 2,843.75 | 0'0 | 56'7 | 4250 | 1'0 | 0'1 | 50.00 | 1069 |
| 56 | 2,606.25 | 0'0 | 52'1 | 4300 | 1'3 | 0'1 | 68.75 | 9299 |
| 1 | 2,381.25 | 0'0 | 47'5 | 4350 | 1'5 | 0'0 | 81.25 | 590 |
| 119 | 2,156.25 | 0'0 | 43'1 | 4400 | 2'2 | 0'1 | 112.50 | 13803 |
| 78 | 1,937.50 | 0'0 | 38'6 | 4450 | 2'5 | -0'1 | 131.25 | 7052 |
| 1934 | 1,731.25 | 0'0 | 34'5 | 4500 | 3'6 | 0'1 | 187.50 | 36191 |
| 44 | 1,531.25 | 0'0 | 30'5 | 4550 | 4'4 | -0'1 | 225.00 | 2512 |
| 1256 | 1,256.25 | -1'6 | 25'1 | 4600 | 6'1 | 0'2 | 306.25 | 29285 |
| 141 | 1,075.00 | -2'0 | 21'4 | 4650 | 7'6 | 0'3 | 387.50 | 899 |
| 5138 | 956.25 | -1'1 | 19'1 | 4700 | 9'5 | 0'4 | 481.25 | 21401 |
| 1862 | 812.50 | -1'2 | 16'2 | 4750 | 11'7 | 0'5 | 593.75 | 2560 |
| 13256 | 700.00 | -0'7 | 14'0 | 4800 | 14'0 | 0'3 | 700.00 | 30035 |
| 5239 | 612.50 | -0'3 | 12'2 | 4850 | 16'3 | 0'1 | 818.75 | 2862 |
| 15687 | 500.00 | -0'4 | 10'0 | 4900 | 20'0 | 0'6 | 1,000.00 | 20328 |
| 2013 | 406.25 | -0'6 | 8'1 | 4950 | 22'4 | 0'0 | 1,125.00 | 203 |
| 30916 | 331.25 | -0'6 | 6'5 | 5000 | 27'0 | 1'0 | 1,350.00 | 38482 |
| 1591 | 281.25 | -0'4 | 5'5 | 5050 | 31'1 | 1'3 | 1,556.25 | 97 |
| 13907 | 243.75 | -0'2 | 4'7 | 5100 | 34'1 | 0'4 | 1,706.25 | 10646 |
| 1013 | 193.75 | -0'3 | 3'7 | 5150 | 37'6 | 0'0 | 1,887.50 | 43 |
| 17865 | 156.25 | -0'3 | 3'1 | 5200 | 43'2 | 1'2 | 2,162.50 | 16283 |
| 780 | 131.25 | -0'2 | 2'5 | 5250 | 46'3 | 0'0 | 2,318.75 | 105 |
| 12092 | 106.25 | -0'2 | 2'1 | 5300 | 52'5 | 1'6 | 2,631.25 | 10858 |
| 515 | 93.75 | -0'1 | 1'7 | 5350 | 55'4 | 0'0 | 2,775.00 | 20 |
| 13406 | 81.25 | -0'1 | 1'5 | 5400 | 59'3 | -0'6 | 2,968.75 | 8437 |
| 307 | 75.00 | 0'0 | 1'4 | 5450 | 64'7 | 0'0 | 3,243.75 | 0 |
| 19032 | 56.25 | -0'2 | 1'1 | 5500 | 71'4 | 1'6 | 3,575.00 | 10680 |
| 261 | 56.25 | 0'0 | 1'1 | 5550 | 74'4 | 0'0 | 3,725.00 | 16 |
| 8466 | 50.00 | 0'0 | 1'0 | 5600 | 81'0 | 1'5 | 4,050.00 | 7356 |
| 286 | 43.75 | 0'0 | 0'7 | 5650 | 84'2 | 0'0 | 4,212.50 | 236 |
| 9002 | 43.75 | 0'0 | 0'7 | 5700 | 89'1 | 0'0 | 4,456.25 | 7011 |
| 93 | 37.50 | 0'0 | 0'6 | 5750 | 94'1 | 0'0 | 4,706.25 | 15 |
| 10636 | 31.25 | 0'0 | 0'5 | 5800 | 99'0 | 0'0 | 4,950.00 | 4440 |
| 568 | 31.25 | 0'0 | 0'5 | 5850 | 104'0 | 0'0 | 5,200.00 | 0 |
| 8363 | 31.25 | 0'1 | 0'5 | 5900 | 108'7 | 0'0 | 5,443.75 | 3599 |
| 374 | 25.00 | 0'0 | 0'4 | 5950 | 113'7 | 0'0 | 5,693.75 | 7 |
| 29303 | 25.00 | 0'0 | 0'4 | 6000 | 120'4 | 1'5 | 6,025.00 | 8617 |
| 155 | 18.75 | 0'0 | 0'3 | 6050 | 123'6 | 0'0 | 6,187.50 | 0 |
| 6149 | 18.75 | 0'0 | 0'3 | 6100 | 128'6 | 0'0 | 6,437.50 | 2248 |
| 417 | 18.75 | 0'0 | 0'3 | 6150 | 133'6 | 0'0 | 6,687.50 | 0 |
| 11485 | 18.75 | 0'0 | 0'3 | 6200 | 138'6 | 0'0 | 6,937.50 | 676 |
| 6892 | 18.75 | 0'0 | 0'3 | 6300 | 150'0 | 1'2 | 7,500.00 | 300 |
| 6474 | 18.75 | 0'1 | 0'3 | 6400 | 158'6 | 0'0 | 7,937.50 | 118 |
| 14728 | 18.75 | 0'1 | 0'3 | 6500 | 168'6 | 0'0 | 8,437.50 | 212 |
| 4382 | 12.50 | 0'0 | 0'2 | 6600 | 178'6 | 0'0 | 8,937.50 | 458 |
| 4186 | 12.50 | 0'0 | 0'2 | 6700 | 188'6 | 0'0 | 9,437.50 | 11 |
| 6019 | 6.25 | 0'0 | 0'1 | 6800 | 198'6 | 0'0 | 9,937.50 | 2 |
| 2838 | 6.25 | 0'0 | 0'1 | 6900 | 208'6 | 0'0 | 10,437.50 | 3 |
| 15918 | 6.25 | 0'0 | 0'1 | 7000 | 218'6 | 0'0 | 10,937.50 | 460 |
| 1623 | 6.25 | 0'0 | 0'1 | 7100 | 228'6 | 0'0 | 11,437.50 | 3 |
| 2545 | 6.25 | 0'0 | 0'1 | 7200 | 238'6 | 0'0 | 11,937.50 | 4 |
| 2597 | 6.25 | 0'0 | 0'1 | 7300 | 248'6 | 0'0 | 12,437.50 | 10 |
| 839 | 6.25 | 0'0 | 0'1 | 7400 | 258'6 | 0'0 | 12,937.50 | 6 |
| 5221 | 6.25 | 0'0 | 0'1 | 7500 | 268'6 | 0'0 | 13,437.50 | 0 |
| 1907 | 6.25 | 0'0 | 0'1 | 7600 | 278'6 | 0'0 | 13,937.50 | 19 |
| 1172 | 6.25 | 0'0 | 0'1 | 7700 | 288'6 | 0'0 | 14,437.50 | 3 |
| 906 | 6.25 | 0'0 | 0'1 | 7800 | 298'6 | 0'0 | 14,937.50 | 11 |
| 1664 | 6.25 | 0'0 | 0'1 | 7900 | 308'6 | 0'0 | 15,437.50 | 10 |
| 7742 | 6.25 | 0'0 | 0'1 | 8000 | 318'6 | 0'0 | 15,937.50 | 1 |
| 862 | 6.25 | 0'0 | 0'1 | 8100 | 328'6 | 0'0 | 16,437.50 | 1 |
| 970 | 6.25 | 0'0 | 0'1 | 8200 | 338'6 | 0'0 | 16,937.50 | 1 |
| 733 | 6.25 | 0'0 | 0'1 | 8300 | 348'6 | 0'0 | 17,437.50 | 0 |
| 498 | 6.25 | 0'0 | 0'1 | 8400 | 358'6 | 0'0 | 17,937.50 | 10 |
| 2653 | 6.25 | 0'0 | 0'1 | 8500 | 368'6 | 0'0 | 18,437.50 | 10 |
| 380 | 6.25 | 0'0 | 0'1 | 8600 | 378'6 | 0'0 | 18,937.50 | 0 |
| 425 | 6.25 | 0'0 | 0'1 | 8700 | 388'6 | 0'0 | 19,437.50 | 0 |
| 406 | 6.25 | 0'0 | 0'1 | 8800 | 398'6 | 0'0 | 19,937.50 | 0 |
| 441 | 6.25 | 0'0 | 0'1 | 8900 | 408'6 | 0'0 | 20,437.50 | 0 |
| 3183 | 6.25 | 0'0 | 0'1 | 9000 | 418'6 | 0'0 | 20,937.50 | 0 |
| 151 | 6.25 | 0'0 | 0'1 | 9100 | 428'6 | 0'0 | 21,437.50 | 0 |
| 108 | 6.25 | 0'0 | 0'1 | 9200 | 438'6 | 0'0 | 21,937.50 | 0 |
| 118 | 6.25 | 0'0 | 0'1 | 9300 | 448'6 | 0'0 | 22,437.50 | 0 |
| 348 | 6.25 | 0'0 | 0'1 | 9400 | 458'6 | 0'0 | 22,937.50 | 0 |
| 1107 | 6.25 | 0'0 | 0'1 | 9500 | 468'6 | 0'0 | 23,437.50 | 8 |
| 284 | 6.25 | 0'0 | 0'1 | 9600 | 478'6 | 0'0 | 23,937.50 | 0 |
| 154 | 6.25 | 0'0 | 0'1 | 9700 | 488'6 | 0'0 | 24,437.50 | 0 |
| 235 | 6.25 | 0'0 | 0'1 | 9800 | 498'6 | 0'0 | 24,937.50 | 0 |
| 212 | 6.25 | 0'0 | 0'1 | 9900 | 508'6 | 0'0 | 25,437.50 | 0 |
| 4686 | 6.25 | 0'0 | 0'1 | 10000 | 518'6 | 0'0 | 25,937.50 | 200 |
| 94 | 6.25 | 0'0 | 0'1 | 10100 | 528'6 | 0'0 | 26,437.50 | 0 |
| 265 | 6.25 | 0'0 | 0'1 | 10200 | 538'6 | 0'0 | 26,937.50 | 0 |
| 60 | 6.25 | 0'0 | 0'1 | 10500 | 568'6 | 0'0 | 28,437.50 | 0 |
| 296 | 6.25 | 0'0 | 0'1 | 11000 | 618'6 | 0'0 | 30,937.50 | 0 |
| 801 | 6.25 | 0'0 | 0'1 | 11500 | 668'6 | 0'0 | 33,437.50 | 0 |
| 71 | 6.25 | 0'0 | 0'1 | 12000 | 718'6 | 0'0 | 35,937.50 | 0 |
| 580 | 6.25 | 0'0 | 0'1 | 12500 | 768'6 | 0'0 | 38,437.50 | 0 |
| 154 | 6.25 | 0'0 | 0'1 | 13000 | 818'6 | 0'0 | 40,937.50 | 0 |
| 98 | 6.25 | 0'0 | 0'1 | 13500 | 868'6 | 0'0 | 43,437.50 | 0 |
| 100 | 6.25 | 0'0 | 0'1 | 14000 | 918'6 | 0'0 | 45,937.50 | 0 |
| 591 | 6.25 | 0'0 | 0'1 | 14500 | 968'6 | 0'0 | 48,437.50 | 0 |
| 1423 | 6.25 | 0'0 | 0'1 | 15000 | 1018'6 | 0'0 | 50,937.50 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southern Minnesota and Western Wisconsin
Content by DTN. © 2023 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
