| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 21,262.50 | -5'6 | 425'2s | 2500 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 20,762.50 | -5'6 | 415'2s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,262.50 | -5'6 | 405'2s | 2700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,762.50 | -5'6 | 395'2s | 2800 | 0'1s | 0'0 | 6.25 | 28 |
| 0 | 19,262.50 | -5'6 | 385'2s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
| 5 | 18,762.50 | -5'6 | 375'2s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,262.50 | -5'6 | 365'2s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,762.50 | -5'6 | 355'2s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,262.50 | -5'6 | 345'2s | 3300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 16,762.50 | -5'6 | 335'2s | 3400 | 0'1s | 0'0 | 6.25 | 24 |
| 0 | 16,262.50 | -5'6 | 325'2s | 3500 | 0'1s | 0'0 | 6.25 | 720 |
| 0 | 15,762.50 | -5'6 | 315'2s | 3600 | 0'1s | 0'0 | 6.25 | 258 |
| 0 | 15,262.50 | -5'6 | 305'2s | 3700 | 0'1s | 0'0 | 6.25 | 2 |
| 0 | 14,762.50 | -5'6 | 295'2s | 3800 | 0'1s | 0'0 | 6.25 | 16 |
| 0 | 14,262.50 | -5'6 | 285'2s | 3900 | 0'1s | 0'0 | 6.25 | 628 |
| 1 | 13,762.50 | -5'6 | 275'2s | 4000 | 0'1s | 0'0 | 6.25 | 1583 |
| 0 | 13,262.50 | -5'6 | 265'2s | 4100 | 0'1s | 0'0 | 6.25 | 115 |
| 0 | 12,762.50 | -5'6 | 255'2s | 4200 | 0'1s | 0'0 | 6.25 | 252 |
| 0 | 12,262.50 | -5'6 | 245'2s | 4300 | 0'1s | 0'0 | 6.25 | 1266 |
| 4 | 11,762.50 | -5'6 | 235'2s | 4400 | 0'1s | 0'0 | 6.25 | 416 |
| 8 | 11,262.50 | -5'6 | 225'2s | 4500 | 0'0 | -0'1 | 0.00 | 1323 |
| 14 | 10,762.50 | -5'6 | 215'2s | 4600 | 0'1s | 0'0 | 6.25 | 949 |
| 1 | 10,262.50 | -5'6 | 205'2s | 4700 | 0'1s | 0'0 | 6.25 | 624 |
| 20 | 9,762.50 | -5'6 | 195'2s | 4800 | 0'1s | 0'0 | 6.25 | 942 |
| 0 | 9,512.50 | -5'6 | 190'2s | 4850 | 0'1s | 0'0 | 6.25 | 148 |
| 2 | 9,262.50 | -5'6 | 185'2s | 4900 | 0'1s | 0'0 | 6.25 | 886 |
| 0 | 9,012.50 | -5'6 | 180'2s | 4950 | 0'1s | 0'0 | 6.25 | 17 |
| 23 | 8,762.50 | -5'6 | 175'2s | 5000 | 0'1s | 0'0 | 6.25 | 3670 |
| 0 | 8,512.50 | -5'6 | 170'2s | 5050 | 0'1s | 0'0 | 6.25 | 152 |
| 23 | 8,262.50 | -5'6 | 165'2s | 5100 | 0'1s | 0'0 | 6.25 | 1836 |
| 0 | 8,012.50 | -5'6 | 160'2s | 5150 | 0'1s | -0'1 | 6.25 | 254 |
| 50 | 7,762.50 | -5'7 | 155'2s | 5200 | 0'1s | -0'1 | 6.25 | 1812 |
| 0 | 7,512.50 | -5'7 | 150'2s | 5250 | 0'1 | 0'0 | 6.25 | 142 |
| 298 | 7,268.75 | -5'6 | 145'3s | 5300 | 0'2s | 0'0 | 12.50 | 5663 |
| 0 | 7,018.75 | -5'6 | 140'3s | 5350 | 0'2s | 0'0 | 12.50 | 69 |
| 45 | 6,768.75 | -5'6 | 135'3s | 5400 | 0'2s | 0'0 | 12.50 | 812 |
| 0 | 6,518.75 | -5'6 | 130'3s | 5450 | 0'2s | 0'0 | 12.50 | 275 |
| 334 | 6,268.75 | -5'6 | 125'3s | 5500 | 0'2s | 0'0 | 12.50 | 6612 |
| 4 | 6,025.00 | -5'6 | 120'4s | 5550 | 0'3s | 0'0 | 18.75 | 516 |
| 123 | 5,718.75 | -1'1 | 114'3 | 5600 | 0'3s | 0'0 | 18.75 | 2734 |
| 5 | 5,525.00 | -5'6 | 110'4s | 5650 | 0'3s | 0'0 | 18.75 | 858 |
| 458 | 5,275.00 | -5'7 | 105'4s | 5700 | 0'3 | 0'0 | 18.75 | 1971 |
| 4 | 5,025.00 | -5'7 | 100'4s | 5750 | 0'3s | -0'1 | 18.75 | 855 |
| 564 | 4,781.25 | -5'6 | 95'5s | 5800 | 0'3 | -0'1 | 18.75 | 6941 |
| 3 | 4,531.25 | -5'6 | 90'5s | 5850 | 0'4s | 0'0 | 25.00 | 370 |
| 932 | 4,287.50 | -5'6 | 85'6s | 5900 | 0'5s | 0'0 | 31.25 | 3247 |
| 3 | 4,037.50 | -5'6 | 80'6s | 5950 | 0'4 | -0'1 | 25.00 | 482 |
| 2089 | 3,787.50 | -5'6 | 75'6s | 6000 | 0'4 | -0'1 | 25.00 | 13639 |
| 79 | 3,537.50 | -5'6 | 70'6s | 6050 | 0'5s | 0'0 | 31.25 | 656 |
| 1020 | 3,206.25 | -1'6 | 64'1 | 6100 | 0'6s | 0'0 | 37.50 | 5614 |
| 5 | 3,250.00 | 4'0 | 65'0 | 6150 | 0'5 | -0'2 | 31.25 | 1129 |
| 1204 | 2,718.75 | -1'5 | 54'3 | 6200 | 0'6 | -0'1 | 37.50 | 8509 |
| 112 | 2,493.75 | -1'2 | 49'7 | 6250 | 1'1 | 0'1 | 56.25 | 1930 |
| 2161 | 2,275.00 | -0'7 | 45'4 | 6300 | 1'0 | -0'2 | 50.00 | 7728 |
| 175 | 2,237.50 | 3'2 | 44'6 | 6350 | 1'1 | -0'2 | 56.25 | 2350 |
| 4748 | 1,943.75 | 2'0 | 38'7 | 6400 | 1'2 | -0'4 | 62.50 | 8264 |
| 444 | 1,568.75 | -0'7 | 31'3 | 6450 | 2'0 | -0'1 | 100.00 | 1464 |
| 7459 | 1,331.25 | -1'3 | 26'5 | 6500 | 2'2 | -0'5 | 112.50 | 15126 |
| 1301 | 1,150.00 | -0'7 | 23'0 | 6550 | 2'6 | -1'0 | 137.50 | 3233 |
| 9319 | 1,043.75 | 0'6 | 20'7 | 6600 | 4'1 | -0'6 | 206.25 | 15482 |
| 1307 | 881.25 | 1'0 | 17'5 | 6650 | 6'1 | -0'2 | 306.25 | 3532 |
| 8627 | 662.50 | -0'3 | 13'2 | 6700 | 7'5 | -0'6 | 381.25 | 8571 |
| 3669 | 562.50 | 0'3 | 11'2 | 6750 | 9'7 | -0'6 | 493.75 | 3569 |
| 14056 | 418.75 | -0'3 | 8'3 | 6800 | 12'1 | -1'3 | 606.25 | 7794 |
| 5023 | 362.50 | 0'2 | 7'2 | 6850 | 14'7 | -1'7 | 743.75 | 2645 |
| 11384 | 275.00 | 0'0 | 5'4 | 6900 | 18'3 | -1'6 | 918.75 | 3428 |
| 2727 | 200.00 | -0'2 | 4'0 | 6950 | 21'5 | -2'2 | 1,081.25 | 93 |
| 17084 | 156.25 | -0'1 | 3'1 | 7000 | 26'0 | -2'0 | 1,300.00 | 1866 |
| 2138 | 118.75 | -0'1 | 2'3 | 7050 | 30'2 | -2'0 | 1,512.50 | 19 |
| 6662 | 81.25 | -0'3 | 1'5 | 7100 | 32'5 | -4'1 | 1,631.25 | 1278 |
| 2323 | 68.75 | -0'2 | 1'3 | 7150 | 38'7 | -2'4 | 1,943.75 | 32 |
| 5979 | 56.25 | -0'2 | 1'1 | 7200 | 43'0 | -3'0 | 2,150.00 | 1339 |
| 2057 | 56.25 | -0'3 | 1'1s | 7250 | 51'5 | 0'7 | 2,581.25 | 36 |
| 2945 | 37.50 | -0'2 | 0'6 | 7300 | 51'3 | -4'2 | 2,568.75 | 320 |
| 1853 | 43.75 | -0'2 | 0'7s | 7350 | 56'3 | -4'1 | 2,818.75 | 11 |
| 4479 | 37.50 | 0'0 | 0'6 | 7400 | 61'1 | -4'2 | 3,056.25 | 278 |
| 588 | 31.25 | -0'2 | 0'5s | 7450 | 70'2s | 5'4 | 3,512.50 | 11 |
| 12739 | 25.00 | 0'0 | 0'4 | 7500 | 75'1s | 5'4 | 3,756.25 | 1362 |
| 1567 | 25.00 | -0'1 | 0'4s | 7550 | 80'1s | 5'5 | 4,006.25 | 2 |
| 3106 | 18.75 | -0'1 | 0'3 | 7600 | 85'1s | 5'5 | 4,256.25 | 161 |
| 525 | 25.00 | -0'1 | 0'4s | 7650 | 90'1s | 5'5 | 4,506.25 | 3 |
| 2518 | 18.75 | 0'0 | 0'3 | 7700 | 95'0s | 5'5 | 4,750.00 | 37 |
| 373 | 18.75 | -0'1 | 0'3s | 7750 | 100'0s | 5'5 | 5,000.00 | 5 |
| 2368 | 12.50 | -0'2 | 0'2s | 7800 | 104'7s | 5'4 | 5,243.75 | 4 |
| 425 | 12.50 | 0'0 | 0'2 | 7850 | 109'7s | 5'4 | 5,493.75 | 2 |
| 1783 | 12.50 | -0'1 | 0'2s | 7900 | 114'7s | 5'5 | 5,743.75 | 301 |
| 2005 | 12.50 | -0'1 | 0'2s | 7950 | 119'7s | 5'5 | 5,993.75 | 2 |
| 11947 | 12.50 | 0'0 | 0'2 | 8000 | 124'7s | 5'5 | 6,243.75 | 454 |
| 151 | 12.50 | 0'0 | 0'2s | 8050 | 129'7s | 5'6 | 6,493.75 | 1 |
| 1288 | 6.25 | -0'1 | 0'1s | 8100 | 134'6s | 5'5 | 6,737.50 | 752 |
| 50 | 6.25 | -0'1 | 0'1s | 8150 | 139'6s | 5'5 | 6,987.50 | 1 |
| 1430 | 6.25 | 0'0 | 0'1 | 8200 | 144'6s | 5'5 | 7,237.50 | 1326 |
| 267 | 6.25 | -0'1 | 0'1s | 8250 | 149'6s | 5'5 | 7,487.50 | 0 |
| 1180 | 6.25 | -0'1 | 0'1s | 8300 | 154'6s | 5'5 | 7,737.50 | 19 |
| 489 | 6.25 | -0'1 | 0'1s | 8350 | 159'6s | 5'5 | 7,987.50 | 0 |
| 1291 | 6.25 | 0'0 | 0'1s | 8400 | 164'6s | 5'6 | 8,237.50 | 6 |
| 126 | 6.25 | 0'0 | 0'1s | 8450 | 169'6s | 5'6 | 8,487.50 | 0 |
| 4464 | 6.25 | 0'0 | 0'1s | 8500 | 174'6s | 5'6 | 8,737.50 | 326 |
| 179 | 6.25 | 0'0 | 0'1 | 8550 | 179'6s | 5'6 | 8,987.50 | 0 |
| 1015 | 6.25 | 0'0 | 0'1s | 8600 | 184'6s | 5'6 | 9,237.50 | 6 |
| 2259 | 6.25 | 0'0 | 0'1s | 8700 | 194'6s | 5'6 | 9,737.50 | 25 |
| 741 | 6.25 | 0'0 | 0'1s | 8800 | 204'6s | 5'6 | 10,237.50 | 1 |
| 621 | 6.25 | 0'0 | 0'1s | 8900 | 214'6s | 5'6 | 10,737.50 | 3 |
| 2650 | 6.25 | 0'0 | 0'1s | 9000 | 224'6s | 5'6 | 11,237.50 | 1 |
| 375 | 6.25 | 0'0 | 0'1s | 9100 | 234'6s | 5'6 | 11,737.50 | 1 |
| 219 | 6.25 | 0'0 | 0'1s | 9200 | 244'6s | 5'6 | 12,237.50 | 20 |
| 359 | 6.25 | 0'0 | 0'1s | 9300 | 254'6s | 5'6 | 12,737.50 | 9 |
| 410 | 6.25 | 0'0 | 0'1s | 9400 | 264'6s | 5'6 | 13,237.50 | 15 |
| 691 | 6.25 | 0'0 | 0'1s | 9500 | 274'6s | 5'6 | 13,737.50 | 12 |
| 251 | 6.25 | 0'0 | 0'1s | 9600 | 284'6s | 5'6 | 14,237.50 | 18 |
| 655 | 6.25 | 0'0 | 0'1s | 9700 | 294'6s | 5'6 | 14,737.50 | 6 |
| 229 | 6.25 | 0'0 | 0'1s | 9800 | 304'6s | 5'6 | 15,237.50 | 10 |
| 213 | 6.25 | 0'0 | 0'1s | 9900 | 314'6s | 5'6 | 15,737.50 | 0 |
| 751 | 6.25 | 0'0 | 0'1s | 10000 | 324'6s | 5'6 | 16,237.50 | 7 |
| 465 | 6.25 | 0'0 | 0'1s | 10100 | 334'6s | 5'6 | 16,737.50 | 10 |
| 115 | 6.25 | 0'0 | 0'1s | 10200 | 344'6s | 5'6 | 17,237.50 | 12 |
| 124 | 6.25 | 0'0 | 0'1s | 10300 | 354'6s | 5'6 | 17,737.50 | 0 |
| 160 | 6.25 | 0'0 | 0'1s | 10400 | 364'6s | 5'6 | 18,237.50 | 0 |
| 291 | 6.25 | 0'0 | 0'1s | 10500 | 374'6s | 5'6 | 18,737.50 | 0 |
| 285 | 6.25 | 0'0 | 0'1s | 10600 | 384'6s | 5'6 | 19,237.50 | 0 |
| 152 | 6.25 | 0'0 | 0'1s | 10700 | 394'6s | 5'6 | 19,737.50 | 0 |
| 26 | 6.25 | 0'0 | 0'1s | 10800 | 404'6s | 5'6 | 20,237.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 10900 | 414'6s | 5'6 | 20,737.50 | 0 |
| 533 | 6.25 | 0'0 | 0'1s | 11000 | 424'6s | 5'6 | 21,237.50 | 26 |
| 118 | 6.25 | 0'0 | 0'1s | 11100 | 434'6s | 5'6 | 21,737.50 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 11200 | 444'6s | 5'6 | 22,237.50 | 0 |
| 141 | 6.25 | 0'0 | 0'1s | 11300 | 454'6s | 5'6 | 22,737.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11400 | 464'6s | 5'6 | 23,237.50 | 0 |
| 460 | 6.25 | 0'0 | 0'1s | 11500 | 474'6s | 5'6 | 23,737.50 | 0 |
| 345 | 6.25 | 0'0 | 0'1s | 12500 | 574'6s | 5'6 | 28,737.50 | 0 |
| 309 | 6.25 | 0'0 | 0'1s | 13000 | 624'6s | 5'6 | 31,237.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 13800 | 704'6s | 5'6 | 35,237.50 | 0 |
| 188 | 6.25 | 0'0 | 0'1s | 15000 | 824'6s | 5'6 | 41,237.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 15200 | 844'6s | 5'6 | 42,237.50 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2023 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
