| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 15,968.75 | 3'0 | 319'3s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,968.75 | 3'0 | 259'3s | 1600 | 0'1s | 0'0 | 6.25 | 0 |
| 230 | 12,468.75 | 3'0 | 249'3s | 1700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,968.75 | 3'0 | 239'3s | 1800 | 0'1s | 0'0 | 6.25 | 82 |
| 0 | 11,468.75 | 3'0 | 229'3s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 2 | 10,968.75 | 3'0 | 219'3s | 2000 | 0'1s | 0'0 | 6.25 | 1326 |
| 0 | 10,468.75 | 3'0 | 209'3s | 2100 | 0'1s | 0'0 | 6.25 | 277 |
| 0 | 9,968.75 | 3'0 | 199'3s | 2200 | 0'1s | 0'0 | 6.25 | 513 |
| 0 | 9,468.75 | 3'0 | 189'3s | 2300 | 0'1s | 0'0 | 6.25 | 1210 |
| 0 | 8,968.75 | 3'0 | 179'3s | 2400 | 0'1s | 0'0 | 6.25 | 1593 |
| 2 | 8,468.75 | 3'0 | 169'3s | 2500 | 0'1s | 0'0 | 6.25 | 8189 |
| 0 | 8,218.75 | 3'0 | 164'3s | 2550 | 0'1s | 0'0 | 6.25 | 0 |
| 127 | 7,968.75 | 3'0 | 159'3s | 2600 | 0'1s | 0'0 | 6.25 | 1916 |
| 0 | 7,718.75 | 3'0 | 154'3s | 2650 | 0'1s | 0'0 | 6.25 | 52 |
| 240 | 7,468.75 | 3'0 | 149'3s | 2700 | 0'1s | 0'0 | 6.25 | 4829 |
| 0 | 7,218.75 | 3'0 | 144'3s | 2750 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,968.75 | 3'0 | 139'3s | 2800 | 0'1s | 0'0 | 6.25 | 7585 |
| 0 | 6,718.75 | 3'0 | 134'3s | 2850 | 0'1s | 0'0 | 6.25 | 563 |
| 41 | 6,468.75 | 3'0 | 129'3s | 2900 | 0'1s | 0'0 | 6.25 | 6475 |
| 0 | 6,218.75 | 3'0 | 124'3s | 2950 | 0'1s | 0'0 | 6.25 | 339 |
| 909 | 5,968.75 | 3'0 | 119'3s | 3000 | 0'1s | 0'0 | 6.25 | 21783 |
| 0 | 5,718.75 | 3'0 | 114'3s | 3050 | 0'1s | 0'0 | 6.25 | 459 |
| 1499 | 5,468.75 | 3'0 | 109'3s | 3100 | 0'1s | 0'0 | 6.25 | 12288 |
| 0 | 5,218.75 | 3'0 | 104'3s | 3150 | 0'1s | 0'0 | 6.25 | 1201 |
| 2261 | 4,968.75 | 3'0 | 99'3s | 3200 | 0'1s | 0'0 | 6.25 | 18778 |
| 31 | 4,718.75 | 3'0 | 94'3s | 3250 | 0'1s | 0'0 | 6.25 | 2136 |
| 17528 | 4,468.75 | 3'0 | 89'3s | 3300 | 0'1s | 0'0 | 6.25 | 26036 |
| 19 | 4,218.75 | 3'0 | 84'3s | 3350 | 0'1s | 0'0 | 6.25 | 2094 |
| 10931 | 3,975.00 | 3'0 | 79'4s | 3400 | 0'2s | 0'0 | 12.50 | 21603 |
| 615 | 3,725.00 | 2'7 | 74'4s | 3450 | 0'2s | -0'1 | 12.50 | 4409 |
| 12309 | 3,475.00 | 2'7 | 69'4s | 3500 | 0'2s | -0'1 | 12.50 | 18613 |
| 1445 | 3,225.00 | 2'7 | 64'4s | 3550 | 0'2s | -0'1 | 12.50 | 5140 |
| 16038 | 2,981.25 | 2'7 | 59'5s | 3600 | 0'3s | -0'1 | 18.75 | 18907 |
| 2932 | 2,731.25 | 2'6 | 54'5s | 3650 | 0'3s | -0'2 | 18.75 | 8652 |
| 20209 | 2,487.50 | 2'6 | 49'6s | 3700 | 0'4s | -0'2 | 25.00 | 21600 |
| 4732 | 2,243.75 | 2'5 | 44'7s | 3750 | 0'5s | -0'3 | 31.25 | 4744 |
| 17139 | 2,006.25 | 2'4 | 40'1s | 3800 | 0'7s | -0'4 | 43.75 | 12939 |
| 2846 | 1,775.00 | 2'3 | 35'4s | 3850 | 1'2s | -0'5 | 62.50 | 5134 |
| 17725 | 1,550.00 | 2'1 | 31'0s | 3900 | 1'6s | -0'7 | 87.50 | 18081 |
| 2922 | 1,343.75 | 1'7 | 26'7s | 3950 | 2'5s | -1'1 | 131.25 | 5126 |
| 29401 | 1,150.00 | 1'5 | 23'0s | 4000 | 3'6s | -1'3 | 187.50 | 18280 |
| 3972 | 981.25 | 1'4 | 19'5s | 4050 | 5'3s | -1'4 | 268.75 | 4196 |
| 18666 | 831.25 | 1'3 | 16'5s | 4100 | 7'3s | -1'5 | 368.75 | 7427 |
| 4106 | 693.75 | 1'0 | 13'7s | 4150 | 9'5s | -2'0 | 481.25 | 1641 |
| 21994 | 575.00 | 0'6 | 11'4s | 4200 | 12'2s | -2'2 | 612.50 | 2466 |
| 3127 | 475.00 | 0'5 | 9'4s | 4250 | 15'2s | -2'3 | 762.50 | 38 |
| 17401 | 387.50 | 0'1 | 7'6s | 4300 | 18'4s | -2'7 | 925.00 | 586 |
| 1257 | 318.75 | 0'1 | 6'3s | 4350 | 22'1s | -2'7 | 1,106.25 | 16 |
| 14604 | 256.25 | 0'0 | 5'1s | 4400 | 25'7s | -3'0 | 1,293.75 | 585 |
| 3844 | 212.50 | 0'0 | 4'2s | 4450 | 30'0s | -3'0 | 1,500.00 | 0 |
| 18782 | 175.00 | 0'1 | 3'4s | 4500 | 34'2s | -2'7 | 1,712.50 | 511 |
| 1124 | 137.50 | 0'0 | 2'6s | 4550 | 38'4s | -3'0 | 1,925.00 | 1 |
| 8045 | 112.50 | 0'0 | 2'2s | 4600 | 43'0s | -3'0 | 2,150.00 | 390 |
| 742 | 87.50 | -0'1 | 1'6s | 4650 | 47'4s | -3'1 | 2,375.00 | 1 |
| 3877 | 75.00 | -0'1 | 1'4s | 4700 | 52'2s | -3'1 | 2,612.50 | 307 |
| 255 | 62.50 | -0'1 | 1'2s | 4750 | 57'0s | -3'1 | 2,850.00 | 0 |
| 2929 | 50.00 | -0'1 | 1'0s | 4800 | 61'6s | -3'1 | 3,087.50 | 315 |
| 79 | 43.75 | 0'0 | 0'7s | 4850 | 66'5s | -3'0 | 3,331.25 | 0 |
| 850 | 37.50 | 0'0 | 0'6s | 4900 | 71'4s | -3'0 | 3,575.00 | 24 |
| 0 | 31.25 | 0'0 | 0'5s | 4950 | 76'3s | -3'0 | 3,818.75 | 0 |
| 4320 | 31.25 | 0'1 | 0'5s | 5000 | 81'2s | -3'0 | 4,062.50 | 337 |
| 0 | 25.00 | 0'0 | 0'4s | 5050 | 86'2s | -3'0 | 4,312.50 | 0 |
| 942 | 25.00 | 0'0 | 0'4s | 5100 | 91'2s | -3'0 | 4,562.50 | 2 |
| 0 | 25.00 | 0'1 | 0'4s | 5150 | 96'2s | -2'7 | 4,812.50 | 0 |
| 1134 | 18.75 | 0'0 | 0'3s | 5200 | 101'1s | -3'0 | 5,056.25 | 15 |
| 803 | 18.75 | 0'1 | 0'3s | 5300 | 111'1s | -2'7 | 5,556.25 | 0 |
| 667 | 12.50 | 0'1 | 0'2s | 5400 | 121'0s | -2'7 | 6,050.00 | 0 |
| 2518 | 12.50 | 0'1 | 0'2s | 5500 | 130'7s | -3'0 | 6,543.75 | 723 |
| 285 | 6.25 | 0'0 | 0'1s | 5600 | 140'7s | -3'0 | 7,043.75 | 16 |
| 95 | 6.25 | 0'0 | 0'1s | 5700 | 150'7s | -3'0 | 7,543.75 | 15 |
| 181 | 6.25 | 0'0 | 0'1s | 5800 | 160'7s | -3'0 | 8,043.75 | 2 |
| 98 | 6.25 | 0'0 | 0'1s | 5900 | 170'7s | -3'0 | 8,543.75 | 0 |
| 5756 | 6.25 | 0'0 | 0'1s | 6000 | 180'7s | -3'0 | 9,043.75 | 501 |
| 359 | 6.25 | 0'0 | 0'1s | 6100 | 190'7s | -3'0 | 9,543.75 | 0 |
| 1068 | 6.25 | 0'0 | 0'1s | 6200 | 200'7s | -3'0 | 10,043.75 | 0 |
| 437 | 6.25 | 0'0 | 0'1s | 6300 | 210'7s | -3'0 | 10,543.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6400 | 220'7s | -3'0 | 11,043.75 | 0 |
| 81 | 6.25 | 0'0 | 0'1s | 6500 | 230'7s | -3'0 | 11,543.75 | 0 |
| 30 | 6.25 | 0'0 | 0'1s | 6600 | 240'7s | -3'0 | 12,043.75 | 0 |
| 70 | 6.25 | 0'0 | 0'1s | 6700 | 250'7s | -3'0 | 12,543.75 | 0 |
| 407 | 6.25 | 0'0 | 0'1s | 6800 | 260'7s | -3'0 | 13,043.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6900 | 270'7s | -3'0 | 13,543.75 | 0 |
| 20 | 6.25 | 0'0 | 0'1s | 7000 | 280'7s | -3'0 | 14,043.75 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
(800) 328-4334
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2020 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
