| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 13,556.25 | 10'2 | 271'1s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 250 | 9,556.25 | 10'2 | 191'1s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,056.25 | 10'2 | 181'1s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,556.25 | 10'2 | 171'1s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,056.25 | 10'2 | 161'1s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,556.25 | 10'2 | 151'1s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 7,056.25 | 10'2 | 141'1s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,556.25 | 10'2 | 131'1s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,056.25 | 10'2 | 121'1s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,556.25 | 10'2 | 111'1s | 2600 | 0'1s | 0'0 | 6.25 | 23 |
| 0 | 5,056.25 | 10'2 | 101'1s | 2700 | 0'1s | 0'0 | 6.25 | 556 |
| 0 | 4,806.25 | 10'2 | 96'1s | 2750 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,556.25 | 10'2 | 91'1s | 2800 | 0'1s | 0'0 | 6.25 | 590 |
| 0 | 4,306.25 | 10'2 | 86'1s | 2850 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,056.25 | 10'2 | 81'1s | 2900 | 0'1s | 0'0 | 6.25 | 319 |
| 0 | 3,806.25 | 10'2 | 76'1s | 2950 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,556.25 | 10'2 | 71'1s | 3000 | 0'1s | 0'0 | 6.25 | 1344 |
| 0 | 3,306.25 | 10'2 | 66'1s | 3050 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,056.25 | 10'2 | 61'1s | 3100 | 0'1s | 0'0 | 6.25 | 1296 |
| 0 | 2,806.25 | 10'2 | 56'1s | 3150 | 0'1s | 0'0 | 6.25 | 344 |
| 11 | 2,556.25 | 10'2 | 51'1s | 3200 | 0'1s | 0'0 | 6.25 | 1178 |
| 0 | 2,306.25 | 10'2 | 46'1s | 3250 | 0'1s | 0'0 | 6.25 | 303 |
| 41 | 2,056.25 | 10'1 | 41'1s | 3300 | 0'1s | -0'1 | 6.25 | 3017 |
| 11 | 1,806.25 | 10'0 | 36'1s | 3350 | 0'1s | -0'2 | 6.25 | 1776 |
| 197 | 1,556.25 | 9'6 | 31'1s | 3400 | 0'1s | -0'4 | 6.25 | 8480 |
| 6 | 1,312.50 | 9'4 | 26'2s | 3450 | 0'2s | -0'6 | 12.50 | 4859 |
| 707 | 1,068.75 | 8'6 | 21'3s | 3500 | 0'3s | -1'4 | 18.75 | 7108 |
| 191 | 831.25 | 7'6 | 16'5s | 3550 | 0'5s | -2'4 | 31.25 | 1222 |
| 5039 | 612.50 | 6'3 | 12'2s | 3600 | 1'2s | -3'7 | 62.50 | 12867 |
| 4374 | 425.00 | 4'7 | 8'4s | 3650 | 2'4s | -5'3 | 125.00 | 8630 |
| 11002 | 268.75 | 3'2 | 5'3s | 3700 | 4'3s | -6'7 | 218.75 | 16465 |
| 6122 | 156.25 | 2'0 | 3'1s | 3750 | 7'1s | -8'2 | 356.25 | 3758 |
| 8528 | 75.00 | 0'7 | 1'4s | 3800 | 10'4s | -9'3 | 525.00 | 20413 |
| 3628 | 37.50 | 0'3 | 0'6s | 3850 | 14'6s | -9'7 | 737.50 | 7740 |
| 9002 | 18.75 | 0'1 | 0'3s | 3900 | 19'3s | -10'1 | 968.75 | 11663 |
| 4177 | 12.50 | 0'1 | 0'2s | 3950 | 24'2s | -10'1 | 1,212.50 | 9390 |
| 23721 | 6.25 | 0'0 | 0'1s | 4000 | 29'1s | -10'2 | 1,456.25 | 19934 |
| 4532 | 6.25 | 0'0 | 0'1s | 4050 | 34'1s | -10'2 | 1,706.25 | 8354 |
| 20496 | 6.25 | 0'0 | 0'1s | 4100 | 39'1s | -10'2 | 1,956.25 | 19358 |
| 5394 | 6.25 | 0'0 | 0'1s | 4150 | 44'1s | -10'2 | 2,206.25 | 7198 |
| 31939 | 6.25 | 0'0 | 0'1s | 4200 | 49'1s | -10'2 | 2,456.25 | 13768 |
| 7806 | 6.25 | 0'0 | 0'1s | 4250 | 54'1s | -10'2 | 2,706.25 | 3335 |
| 20436 | 6.25 | 0'0 | 0'1s | 4300 | 59'1s | -10'2 | 2,956.25 | 12625 |
| 6951 | 6.25 | 0'0 | 0'1s | 4350 | 64'1s | -10'2 | 3,206.25 | 1914 |
| 23371 | 6.25 | 0'0 | 0'1s | 4400 | 69'1s | -10'2 | 3,456.25 | 5835 |
| 6978 | 6.25 | 0'0 | 0'1s | 4450 | 74'1s | -10'2 | 3,706.25 | 1437 |
| 40958 | 6.25 | 0'0 | 0'1s | 4500 | 79'1s | -10'2 | 3,956.25 | 5924 |
| 7722 | 6.25 | 0'0 | 0'1s | 4550 | 84'1s | -10'2 | 4,206.25 | 2929 |
| 14230 | 6.25 | 0'0 | 0'1s | 4600 | 89'1s | -10'2 | 4,456.25 | 1288 |
| 5674 | 6.25 | 0'0 | 0'1s | 4650 | 94'1s | -10'2 | 4,706.25 | 870 |
| 12382 | 6.25 | 0'0 | 0'1s | 4700 | 99'1s | -10'2 | 4,956.25 | 244 |
| 4692 | 6.25 | 0'0 | 0'1s | 4750 | 104'1s | -10'2 | 5,206.25 | 62 |
| 15910 | 6.25 | 0'0 | 0'1s | 4800 | 109'1s | -10'2 | 5,456.25 | 168 |
| 2577 | 6.25 | 0'0 | 0'1s | 4850 | 114'1s | -10'2 | 5,706.25 | 61 |
| 5666 | 6.25 | 0'0 | 0'1s | 4900 | 119'1s | -10'2 | 5,956.25 | 138 |
| 2260 | 6.25 | 0'0 | 0'1s | 4950 | 124'1s | -10'2 | 6,206.25 | 50 |
| 26527 | 6.25 | 0'0 | 0'1s | 5000 | 129'1s | -10'2 | 6,456.25 | 171 |
| 2459 | 6.25 | 0'0 | 0'1s | 5050 | 134'1s | -10'2 | 6,706.25 | 4 |
| 5419 | 6.25 | 0'0 | 0'1s | 5100 | 139'1s | -10'2 | 6,956.25 | 58 |
| 1234 | 6.25 | 0'0 | 0'1s | 5150 | 144'1s | -10'2 | 7,206.25 | 3 |
| 7096 | 6.25 | 0'0 | 0'1s | 5200 | 149'1s | -10'2 | 7,456.25 | 0 |
| 2286 | 6.25 | 0'0 | 0'1s | 5250 | 154'1s | -10'2 | 7,706.25 | 2 |
| 2696 | 6.25 | 0'0 | 0'1s | 5300 | 159'1s | -10'2 | 7,956.25 | 2 |
| 517 | 6.25 | 0'0 | 0'1s | 5350 | 164'1s | -10'2 | 8,206.25 | 1 |
| 2263 | 6.25 | 0'0 | 0'1s | 5400 | 169'1s | -10'2 | 8,456.25 | 5 |
| 650 | 6.25 | 0'0 | 0'1s | 5450 | 174'1s | -10'2 | 8,706.25 | 2 |
| 8146 | 6.25 | 0'0 | 0'1s | 5500 | 179'1s | -10'2 | 8,956.25 | 5 |
| 1922 | 6.25 | 0'0 | 0'1s | 5550 | 184'1s | -10'2 | 9,206.25 | 3 |
| 1329 | 6.25 | 0'0 | 0'1s | 5600 | 189'1s | -10'2 | 9,456.25 | 1 |
| 141 | 6.25 | 0'0 | 0'1s | 5650 | 194'1s | -10'2 | 9,706.25 | 1 |
| 1639 | 6.25 | 0'0 | 0'1s | 5700 | 199'1s | -10'2 | 9,956.25 | 4 |
| 532 | 6.25 | 0'0 | 0'1s | 5750 | 204'1s | -10'2 | 10,206.25 | 1 |
| 1104 | 6.25 | 0'0 | 0'1s | 5800 | 209'1s | -10'2 | 10,456.25 | 3 |
| 1146 | 6.25 | 0'0 | 0'1s | 5900 | 219'1s | -10'2 | 10,956.25 | 3 |
| 7009 | 6.25 | 0'0 | 0'1s | 6000 | 229'1s | -10'2 | 11,456.25 | 1 |
| 4514 | 6.25 | 0'0 | 0'1s | 6100 | 239'1s | -10'2 | 11,956.25 | 2 |
| 528 | 6.25 | 0'0 | 0'1s | 6200 | 249'1s | -10'2 | 12,456.25 | 1 |
| 1051 | 6.25 | 0'0 | 0'1s | 6300 | 259'1s | -10'2 | 12,956.25 | 3 |
| 1482 | 6.25 | 0'0 | 0'1s | 6400 | 269'1s | -10'2 | 13,456.25 | 0 |
| 1816 | 6.25 | 0'0 | 0'1s | 6500 | 279'1s | -10'2 | 13,956.25 | 0 |
| 422 | 6.25 | 0'0 | 0'1s | 6600 | 289'1s | -10'2 | 14,456.25 | 0 |
| 952 | 6.25 | 0'0 | 0'1s | 6700 | 299'1s | -10'1 | 14,956.25 | 0 |
| 498 | 6.25 | 0'0 | 0'1s | 6800 | 309'1s | -10'1 | 15,456.25 | 0 |
| 669 | 6.25 | 0'0 | 0'1s | 6900 | 319'1s | -10'1 | 15,956.25 | 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.
