| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 9,743.75 | 0'0 | 194'7s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,243.75 | 0'0 | 184'7s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 8,743.75 | 0'0 | 174'7s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 2 | 8,243.75 | 0'0 | 164'7s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 3 | 7,743.75 | 0'0 | 154'7s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,243.75 | 0'0 | 144'7s | 2300 | 0'1s | 0'0 | 6.25 | 36 |
| 2 | 6,743.75 | 0'0 | 134'7s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,243.75 | 0'0 | 124'7s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,743.75 | 0'0 | 114'7s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 5,243.75 | 0'0 | 104'7s | 2700 | 0'1s | 0'0 | 6.25 | 167 |
| 1 | 4,743.75 | 0'0 | 94'7s | 2800 | 0'1s | 0'0 | 6.25 | 75 |
| 0 | 4,493.75 | 0'0 | 89'7s | 2850 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 4,243.75 | 0'0 | 84'7s | 2900 | 0'1s | 0'0 | 6.25 | 257 |
| 0 | 3,993.75 | 0'0 | 79'7s | 2950 | 0'1s | 0'0 | 6.25 | 0 |
| 3 | 3,743.75 | 0'0 | 74'7s | 3000 | 0'1s | 0'0 | 6.25 | 962 |
| 0 | 3,493.75 | 0'0 | 69'7s | 3050 | 0'1s | 0'0 | 6.25 | 200 |
| 0 | 3,243.75 | 0'0 | 64'7s | 3100 | 0'1s | 0'0 | 6.25 | 3190 |
| 0 | 2,993.75 | 0'0 | 59'7s | 3150 | 0'1s | 0'0 | 6.25 | 0 |
| 3 | 2,743.75 | 0'0 | 54'7s | 3200 | 0'1s | 0'0 | 6.25 | 8920 |
| 0 | 2,493.75 | 0'0 | 49'7s | 3250 | 0'1s | 0'0 | 6.25 | 1923 |
| 20 | 2,243.75 | 0'0 | 44'7s | 3300 | 0'1s | 0'0 | 6.25 | 5442 |
| 1 | 1,993.75 | 0'0 | 39'7s | 3350 | 0'1s | 0'0 | 6.25 | 432 |
| 226 | 1,743.75 | 0'0 | 34'7s | 3400 | 0'1s | 0'0 | 6.25 | 5089 |
| 0 | 1,493.75 | 0'0 | 29'7s | 3450 | 0'1s | 0'0 | 6.25 | 1214 |
| 1570 | 1,243.75 | 0'0 | 24'7s | 3500 | 0'1s | 0'0 | 6.25 | 13157 |
| 1 | 993.75 | 0'0 | 19'7s | 3550 | 0'1s | 0'0 | 6.25 | 3690 |
| 3858 | 743.75 | 0'1 | 14'7s | 3600 | 0'1s | 0'0 | 6.25 | 20340 |
| 570 | 500.00 | 0'0 | 10'0s | 3650 | 0'2s | 0'0 | 12.50 | 8475 |
| 10189 | 268.75 | -0'2 | 5'3s | 3700 | 0'5s | -0'2 | 31.25 | 21044 |
| 13577 | 112.50 | -0'3 | 2'2s | 3750 | 2'4s | -0'3 | 125.00 | 17939 |
| 50119 | 50.00 | -0'2 | 1'0s | 3800 | 6'2s | -0'2 | 312.50 | 32438 |
| 24071 | 18.75 | -0'2 | 0'3s | 3850 | 10'5s | -0'2 | 531.25 | 5929 |
| 37286 | 12.50 | -0'1 | 0'2s | 3900 | 15'4s | -0'1 | 775.00 | 6629 |
| 13936 | 6.25 | -0'1 | 0'1s | 3950 | 20'3s | -0'1 | 1,018.75 | 224 |
| 50508 | 6.25 | 0'0 | 0'1s | 4000 | 25'3s | 0'0 | 1,268.75 | 3903 |
| 22787 | 6.25 | 0'0 | 0'1s | 4050 | 30'3s | 0'0 | 1,518.75 | 155 |
| 18841 | 6.25 | 0'0 | 0'1s | 4100 | 35'3s | 0'0 | 1,768.75 | 6329 |
| 3287 | 6.25 | 0'0 | 0'1s | 4150 | 40'3s | 0'0 | 2,018.75 | 3 |
| 19953 | 6.25 | 0'0 | 0'1s | 4200 | 45'3s | 0'0 | 2,268.75 | 2793 |
| 1280 | 6.25 | 0'0 | 0'1s | 4250 | 50'3s | 0'0 | 2,518.75 | 5 |
| 7557 | 6.25 | 0'0 | 0'1s | 4300 | 55'3s | 0'0 | 2,768.75 | 1488 |
| 713 | 6.25 | 0'0 | 0'1s | 4350 | 60'3s | 0'0 | 3,018.75 | 9 |
| 4049 | 6.25 | 0'0 | 0'1s | 4400 | 65'3s | 0'0 | 3,268.75 | 265 |
| 749 | 6.25 | 0'0 | 0'1s | 4450 | 70'3s | 0'0 | 3,518.75 | 1 |
| 7614 | 6.25 | 0'0 | 0'1s | 4500 | 75'3s | 0'0 | 3,768.75 | 390 |
| 1231 | 6.25 | 0'0 | 0'1s | 4550 | 80'3s | 0'0 | 4,018.75 | 0 |
| 2989 | 6.25 | 0'0 | 0'1s | 4600 | 85'3s | 0'0 | 4,268.75 | 6 |
| 143 | 6.25 | 0'0 | 0'1s | 4650 | 90'3s | 0'0 | 4,518.75 | 0 |
| 7668 | 6.25 | 0'0 | 0'1s | 4700 | 95'3s | 0'0 | 4,768.75 | 3 |
| 74 | 6.25 | 0'0 | 0'1s | 4750 | 100'3s | 0'0 | 5,018.75 | 0 |
| 6142 | 6.25 | 0'0 | 0'1s | 4800 | 105'3s | 0'0 | 5,268.75 | 0 |
| 2203 | 6.25 | 0'0 | 0'1s | 4900 | 115'3s | 0'0 | 5,768.75 | 1 |
| 8740 | 6.25 | 0'0 | 0'1s | 5000 | 125'3s | 0'0 | 6,268.75 | 0 |
| 2041 | 6.25 | 0'0 | 0'1s | 5100 | 135'3s | 0'0 | 6,768.75 | 0 |
| 2507 | 6.25 | 0'0 | 0'1s | 5200 | 145'3s | 0'0 | 7,268.75 | 0 |
| 428 | 6.25 | 0'0 | 0'1s | 5300 | 155'3s | 0'0 | 7,768.75 | 0 |
| 535 | 6.25 | 0'0 | 0'1s | 5400 | 165'3s | 0'0 | 8,268.75 | 2 |
| 195 | 6.25 | 0'0 | 0'1s | 5500 | 175'3s | 0'0 | 8,768.75 | 10 |
| 228 | 6.25 | 0'0 | 0'1s | 5600 | 185'3s | 0'0 | 9,268.75 | 0 |
| 320 | 6.25 | 0'0 | 0'1s | 5700 | 195'3s | 0'0 | 9,768.75 | 0 |
| 2160 | 6.25 | 0'0 | 0'1s | 5800 | 205'3s | 0'0 | 10,268.75 | 3 |
| 362 | 6.25 | 0'0 | 0'1s | 5900 | 215'3s | 0'0 | 10,768.75 | 2 |
| 192 | 6.25 | 0'0 | 0'1s | 6000 | 225'3s | 0'0 | 11,268.75 | 4 |
| 70 | 6.25 | 0'0 | 0'1s | 6100 | 235'3s | 0'0 | 11,768.75 | 0 |
| 85 | 6.25 | 0'0 | 0'1s | 6200 | 245'3s | 0'0 | 12,268.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6300 | 255'3s | 0'1 | 12,768.75 | 0 |
| 805 | 6.25 | 0'0 | 0'1s | 6400 | 265'3s | 0'1 | 13,268.75 | 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. © 2019 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
