| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 14,550.00 | -3'6 | 291'0s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,550.00 | -3'6 | 211'0s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,050.00 | -3'6 | 201'0s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 250 | 9,550.00 | -3'6 | 191'0s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,050.00 | -3'6 | 181'0s | 2100 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 8,550.00 | -3'6 | 171'0s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,050.00 | -3'6 | 161'0s | 2300 | 0'1s | 0'0 | 6.25 | 100 |
| 0 | 7,550.00 | -3'6 | 151'0s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 5 | 7,050.00 | -3'6 | 141'0s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,550.00 | -3'6 | 131'0s | 2600 | 0'1s | 0'0 | 6.25 | 8 |
| 0 | 6,050.00 | -3'6 | 121'0s | 2700 | 0'1s | 0'0 | 6.25 | 45 |
| 0 | 5,800.00 | -3'6 | 116'0s | 2750 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 5,550.00 | -3'6 | 111'0s | 2800 | 0'1s | 0'0 | 6.25 | 497 |
| 0 | 5,300.00 | -3'6 | 106'0s | 2850 | 0'1s | 0'0 | 6.25 | 344 |
| 2 | 5,050.00 | -3'6 | 101'0s | 2900 | 0'1s | 0'0 | 6.25 | 975 |
| 0 | 4,800.00 | -3'6 | 96'0s | 2950 | 0'1s | 0'0 | 6.25 | 413 |
| 41 | 4,550.00 | -3'6 | 91'0s | 3000 | 0'1s | 0'0 | 6.25 | 2354 |
| 0 | 4,300.00 | -3'6 | 86'0s | 3050 | 0'1s | 0'0 | 6.25 | 215 |
| 16 | 4,050.00 | -3'6 | 81'0s | 3100 | 0'1s | 0'0 | 6.25 | 1585 |
| 0 | 3,806.25 | -3'5 | 76'1s | 3150 | 0'1s | 0'0 | 6.25 | 1195 |
| 201 | 3,556.25 | -3'6 | 71'1s | 3200 | 0'1s | 0'0 | 6.25 | 20833 |
| 14 | 3,306.25 | -3'6 | 66'1s | 3250 | 0'1s | 0'0 | 6.25 | 4652 |
| 1215 | 3,056.25 | -3'6 | 61'1s | 3300 | 0'1s | 0'0 | 6.25 | 18348 |
| 32 | 2,806.25 | -3'6 | 56'1s | 3350 | 0'1s | 0'0 | 6.25 | 3735 |
| 166 | 2,556.25 | -3'7 | 51'1s | 3400 | 0'1s | -0'1 | 6.25 | 14700 |
| 85 | 2,306.25 | -3'7 | 46'1s | 3450 | 0'1s | -0'1 | 6.25 | 3577 |
| 1063 | 2,062.50 | -3'7 | 41'2s | 3500 | 0'2s | -0'1 | 12.50 | 21255 |
| 833 | 1,818.75 | -3'6 | 36'3s | 3550 | 0'3s | 0'0 | 18.75 | 3750 |
| 6817 | 1,575.00 | -3'6 | 31'4s | 3600 | 0'4s | 0'0 | 25.00 | 21601 |
| 2435 | 1,343.75 | -3'6 | 26'7s | 3650 | 0'7s | 0'0 | 43.75 | 9157 |
| 12369 | 1,118.75 | -3'5 | 22'3s | 3700 | 1'3s | 0'1 | 68.75 | 24363 |
| 4158 | 912.50 | -3'2 | 18'2s | 3750 | 2'2s | 0'3 | 112.50 | 10128 |
| 24270 | 731.25 | -2'7 | 14'5s | 3800 | 3'5s | 0'6 | 181.25 | 31378 |
| 3942 | 568.75 | -2'5 | 11'3s | 3850 | 5'3s | 1'1 | 268.75 | 7478 |
| 23682 | 443.75 | -2'2 | 8'7s | 3900 | 7'7s | 1'4 | 393.75 | 26708 |
| 8478 | 337.50 | -2'0 | 6'6s | 3950 | 10'6s | 1'6 | 537.50 | 2845 |
| 49914 | 256.25 | -1'5 | 5'1s | 4000 | 14'1s | 2'1 | 706.25 | 26835 |
| 4693 | 193.75 | -1'3 | 3'7s | 4050 | 17'7s | 2'3 | 893.75 | 139 |
| 22771 | 150.00 | -1'1 | 3'0s | 4100 | 22'0s | 2'6 | 1,100.00 | 12829 |
| 4499 | 118.75 | -0'6 | 2'3s | 4150 | 26'3s | 3'0 | 1,318.75 | 114 |
| 47155 | 93.75 | -0'5 | 1'7s | 4200 | 30'7s | 3'1 | 1,543.75 | 17678 |
| 7321 | 75.00 | -0'4 | 1'4s | 4250 | 35'4s | 3'2 | 1,775.00 | 125 |
| 25250 | 62.50 | -0'3 | 1'2s | 4300 | 40'2s | 3'3 | 2,012.50 | 17502 |
| 1662 | 50.00 | -0'3 | 1'0s | 4350 | 45'0s | 3'3 | 2,250.00 | 8 |
| 25630 | 43.75 | -0'2 | 0'7s | 4400 | 49'7s | 3'4 | 2,493.75 | 7530 |
| 1306 | 37.50 | -0'2 | 0'6s | 4450 | 54'5s | 3'3 | 2,731.25 | 9 |
| 43087 | 31.25 | -0'2 | 0'5s | 4500 | 59'4s | 3'3 | 2,975.00 | 8676 |
| 412 | 31.25 | -0'1 | 0'5s | 4550 | 64'4s | 3'4 | 3,225.00 | 16 |
| 20854 | 25.00 | -0'2 | 0'4s | 4600 | 69'3s | 3'4 | 3,468.75 | 7189 |
| 621 | 25.00 | -0'1 | 0'4s | 4650 | 74'3s | 3'5 | 3,718.75 | 50 |
| 10383 | 18.75 | -0'1 | 0'3s | 4700 | 79'2s | 3'5 | 3,962.50 | 1028 |
| 203 | 18.75 | -0'1 | 0'3s | 4750 | 84'2s | 3'5 | 4,212.50 | 50 |
| 23480 | 18.75 | -0'1 | 0'3s | 4800 | 89'2s | 3'5 | 4,462.50 | 5867 |
| 671 | 12.50 | -0'1 | 0'2s | 4850 | 94'1s | 3'5 | 4,706.25 | 2 |
| 8289 | 12.50 | -0'1 | 0'2s | 4900 | 99'1s | 3'5 | 4,956.25 | 316 |
| 0 | 12.50 | -0'1 | 0'2s | 4950 | 104'1s | 3'5 | 5,206.25 | 0 |
| 55796 | 12.50 | -0'1 | 0'2s | 5000 | 109'1s | 3'5 | 5,456.25 | 2933 |
| 6973 | 6.25 | -0'2 | 0'1s | 5100 | 119'0s | 3'4 | 5,950.00 | 466 |
| 8895 | 6.25 | -0'1 | 0'1s | 5200 | 129'0s | 3'5 | 6,450.00 | 67 |
| 6451 | 6.25 | -0'1 | 0'1s | 5300 | 139'0s | 3'5 | 6,950.00 | 630 |
| 5514 | 6.25 | -0'1 | 0'1s | 5400 | 149'0s | 3'5 | 7,450.00 | 33 |
| 14171 | 6.25 | -0'1 | 0'1s | 5500 | 159'0s | 3'5 | 7,950.00 | 190 |
| 5855 | 6.25 | 0'0 | 0'1s | 5600 | 169'0s | 3'6 | 8,450.00 | 3 |
| 3787 | 6.25 | 0'0 | 0'1s | 5700 | 179'0s | 3'6 | 8,950.00 | 57 |
| 3176 | 6.25 | 0'0 | 0'1s | 5800 | 189'0s | 3'6 | 9,450.00 | 6 |
| 2477 | 6.25 | 0'0 | 0'1s | 5900 | 199'0s | 3'6 | 9,950.00 | 87 |
| 21548 | 6.25 | 0'0 | 0'1s | 6000 | 209'0s | 3'6 | 10,450.00 | 33 |
| 1868 | 6.25 | 0'0 | 0'1s | 6100 | 219'0s | 3'6 | 10,950.00 | 11 |
| 1273 | 6.25 | 0'0 | 0'1s | 6200 | 229'0s | 3'6 | 11,450.00 | 0 |
| 6313 | 6.25 | 0'0 | 0'1s | 6300 | 239'0s | 3'6 | 11,950.00 | 0 |
| 629 | 6.25 | 0'0 | 0'1s | 6400 | 249'0s | 3'6 | 12,450.00 | 10 |
| 2346 | 6.25 | 0'0 | 0'1s | 6500 | 259'0s | 3'6 | 12,950.00 | 2 |
| 573 | 6.25 | 0'0 | 0'1s | 6600 | 269'0s | 3'6 | 13,450.00 | 0 |
| 828 | 6.25 | 0'0 | 0'1s | 6700 | 279'0s | 3'6 | 13,950.00 | 0 |
| 518 | 6.25 | 0'0 | 0'1s | 6800 | 289'0s | 3'6 | 14,450.00 | 1 |
| 200 | 6.25 | 0'0 | 0'1s | 6900 | 299'0s | 3'6 | 14,950.00 | 0 |
| 5491 | 6.25 | 0'0 | 0'1s | 7000 | 309'0s | 3'6 | 15,450.00 | 2 |
| 632 | 6.25 | 0'0 | 0'1s | 7200 | 329'0s | 3'6 | 16,450.00 | 2 |
| 1085 | 6.25 | 0'0 | 0'1s | 7400 | 349'0s | 3'6 | 17,450.00 | 2 |
| 976 | 6.25 | 0'0 | 0'1s | 7600 | 369'0s | 3'6 | 18,450.00 | 4 |
| 376 | 6.25 | 0'0 | 0'1s | 7800 | 389'0s | 3'6 | 19,450.00 | 7 |
| 5730 | 6.25 | 0'0 | 0'1s | 8000 | 409'0s | 3'6 | 20,450.00 | 1 |
| 1423 | 6.25 | 0'0 | 0'1s | 9000 | 509'0s | 3'6 | 25,450.00 | 6 |
| 1182 | 6.25 | 0'0 | 0'1s | 10000 | 609'0s | 3'6 | 30,450.00 | 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.
