| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 29,562.50 | -10'2 | 591'2s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 29,062.50 | -10'2 | 581'2s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,562.50 | -10'2 | 571'2s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,062.50 | -10'2 | 561'2s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 27,562.50 | -10'2 | 551'2s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 27,062.50 | -10'2 | 541'2s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,562.50 | -10'2 | 531'2s | 2500 | 0'1s | 0'0 | 6.25 | 84 |
| 0 | 26,062.50 | -10'2 | 521'2s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,562.50 | -10'2 | 511'2s | 2700 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 25,062.50 | -10'2 | 501'2s | 2800 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 24,562.50 | -10'2 | 491'2s | 2900 | 0'1s | 0'0 | 6.25 | 204 |
| 68 | 24,062.50 | -10'2 | 481'2s | 3000 | 0'1s | 0'0 | 6.25 | 321 |
| 0 | 23,562.50 | -10'2 | 471'2s | 3100 | 0'1s | 0'0 | 6.25 | 11 |
| 0 | 23,062.50 | -10'2 | 461'2s | 3200 | 0'1s | 0'0 | 6.25 | 95 |
| 0 | 22,562.50 | -10'2 | 451'2s | 3300 | 0'1s | 0'0 | 6.25 | 177 |
| 0 | 22,062.50 | -10'2 | 441'2s | 3400 | 0'1s | 0'0 | 6.25 | 54 |
| 0 | 21,562.50 | -10'2 | 431'2s | 3500 | 0'1s | 0'0 | 6.25 | 151 |
| 2 | 21,062.50 | -10'2 | 421'2s | 3600 | 0'1s | 0'0 | 6.25 | 109 |
| 0 | 20,562.50 | -10'2 | 411'2s | 3700 | 0'1s | 0'0 | 6.25 | 181 |
| 9 | 20,062.50 | -10'2 | 401'2s | 3800 | 0'1s | 0'0 | 6.25 | 280 |
| 36 | 19,562.50 | -10'2 | 391'2s | 3900 | 0'1s | 0'0 | 6.25 | 355 |
| 23 | 19,062.50 | -10'2 | 381'2s | 4000 | 0'1s | 0'0 | 6.25 | 12874 |
| 302 | 18,562.50 | -10'2 | 371'2s | 4100 | 0'1s | 0'0 | 6.25 | 847 |
| 76 | 18,062.50 | -10'2 | 361'2s | 4200 | 0'1s | 0'0 | 6.25 | 693 |
| 62 | 17,562.50 | -10'2 | 351'2s | 4300 | 0'1s | 0'0 | 6.25 | 1415 |
| 69 | 17,062.50 | -10'2 | 341'2s | 4400 | 0'1s | 0'0 | 6.25 | 6465 |
| 216 | 16,562.50 | -10'2 | 331'2s | 4500 | 0'1s | 0'0 | 6.25 | 3166 |
| 39 | 16,062.50 | -10'2 | 321'2s | 4600 | 0'1s | 0'0 | 6.25 | 692 |
| 545 | 16,581.25 | 20'3 | 331'5 | 4700 | 0'1 | 0'0 | 6.25 | 3135 |
| 366 | 15,062.50 | -10'2 | 301'2s | 4800 | 0'1 | 0'0 | 6.25 | 8374 |
| 247 | 14,568.75 | -10'2 | 291'3s | 4900 | 0'2s | 0'0 | 12.50 | 4095 |
| 796 | 15,275.00 | 24'1 | 305'4 | 5000 | 0'2s | 0'0 | 12.50 | 3052 |
| 1303 | 13,568.75 | -10'3 | 271'3s | 5100 | 0'2s | -0'1 | 12.50 | 1754 |
| 380 | 13,068.75 | -10'3 | 261'3s | 5200 | 0'2 | 0'0 | 12.50 | 4259 |
| 1002 | 12,568.75 | -10'3 | 251'3s | 5300 | 0'3 | 0'1 | 18.75 | 11053 |
| 0 | 12,325.00 | -10'2 | 246'4s | 5350 | 0'3s | 0'0 | 18.75 | 131 |
| 1988 | 12,075.00 | -10'3 | 241'4s | 5400 | 0'3 | 0'0 | 18.75 | 3590 |
| 0 | 11,825.00 | -10'3 | 236'4s | 5450 | 0'3s | -0'1 | 18.75 | 165 |
| 2070 | 11,575.00 | -10'3 | 231'4s | 5500 | 0'4 | 0'1 | 25.00 | 5288 |
| 0 | 11,325.00 | -10'3 | 226'4s | 5550 | 0'3s | -0'1 | 18.75 | 81 |
| 2365 | 12,243.75 | 23'2 | 244'7 | 5600 | 0'4 | 0'0 | 25.00 | 2224 |
| 0 | 10,831.25 | -10'3 | 216'5s | 5650 | 0'4s | -0'1 | 25.00 | 201 |
| 1518 | 11,500.00 | 18'2 | 230'0 | 5700 | 0'4 | -0'1 | 25.00 | 3246 |
| 0 | 10,337.50 | -10'3 | 206'6s | 5750 | 0'5s | -0'1 | 31.25 | 2095 |
| 3797 | 11,056.25 | 19'2 | 221'1 | 5800 | 0'6s | 0'0 | 37.50 | 4415 |
| 45 | 9,843.75 | -10'3 | 196'7s | 5850 | 0'4 | -0'2 | 25.00 | 96 |
| 1822 | 11,000.00 | 28'1 | 220'0 | 5900 | 0'6s | -0'2 | 37.50 | 4603 |
| 1 | 9,343.75 | -10'4 | 186'7s | 5950 | 0'6s | -0'2 | 37.50 | 408 |
| 5483 | 10,300.00 | 24'0 | 206'0 | 6000 | 0'6 | -0'1 | 37.50 | 5771 |
| 1 | 8,856.25 | -10'3 | 177'1s | 6050 | 1'0s | -0'1 | 50.00 | 207 |
| 2608 | 9,550.00 | 18'7 | 191'0 | 6100 | 1'0s | -0'1 | 50.00 | 4199 |
| 3 | 8,362.50 | -10'3 | 167'2s | 6150 | 1'1s | -0'1 | 56.25 | 2530 |
| 5545 | 9,300.00 | 23'6 | 186'0 | 6200 | 0'7 | -0'2 | 43.75 | 5179 |
| 5 | 7,862.50 | -10'5 | 157'2s | 6250 | 1'0 | -0'1 | 50.00 | 619 |
| 3348 | 8,612.50 | 19'7 | 172'2 | 6300 | 1'2 | 0'0 | 62.50 | 2305 |
| 10 | 7,375.00 | -10'4 | 147'4s | 6350 | 1'3s | -0'2 | 68.75 | 3616 |
| 4410 | 8,325.00 | 23'7 | 166'4 | 6400 | 1'0 | -0'4 | 50.00 | 8994 |
| 5 | 6,881.25 | -10'5 | 137'5s | 6450 | 1'2 | -0'2 | 62.50 | 423 |
| 17292 | 7,737.50 | 22'0 | 154'6 | 6500 | 1'3 | -0'2 | 68.75 | 14202 |
| 8 | 6,400.00 | -10'5 | 128'0s | 6550 | 1'7s | -0'3 | 93.75 | 549 |
| 3309 | 7,400.00 | 24'7 | 148'0 | 6600 | 1'4 | -0'4 | 75.00 | 8280 |
| 1 | 5,912.50 | -10'5 | 118'2s | 6650 | 1'5 | -0'4 | 81.25 | 659 |
| 3307 | 6,843.75 | 23'3 | 136'7 | 6700 | 1'6 | -0'5 | 87.50 | 3393 |
| 12 | 5,437.50 | -10'5 | 108'6s | 6750 | 1'7 | -0'6 | 93.75 | 1062 |
| 4538 | 6,450.00 | 24'7 | 129'0 | 6800 | 1'7 | -1'1 | 93.75 | 12390 |
| 18 | 4,968.75 | -10'5 | 99'3s | 6850 | 2'3 | -0'7 | 118.75 | 623 |
| 2324 | 5,693.75 | 19'1 | 113'7 | 6900 | 2'3 | -1'2 | 118.75 | 3670 |
| 57 | 4,506.25 | -10'5 | 90'1s | 6950 | 2'7 | -1'1 | 143.75 | 388 |
| 12299 | 5,600.00 | 26'2 | 112'0 | 7000 | 2'7 | -1'6 | 143.75 | 12891 |
| 80 | 4,075.00 | -10'3 | 81'4s | 7050 | 3'2 | -2'0 | 162.50 | 832 |
| 2987 | 3,856.25 | -10'3 | 77'1s | 7100 | 3'4 | -2'3 | 175.00 | 4460 |
| 28 | 3,650.00 | -10'2 | 73'0s | 7150 | 4'1 | -2'5 | 206.25 | 361 |
| 6525 | 4,500.00 | 21'1 | 90'0 | 7200 | 4'3 | -3'2 | 218.75 | 5893 |
| 623 | 4,181.25 | 18'5 | 83'5 | 7250 | 4'7 | -3'7 | 243.75 | 1626 |
| 4802 | 3,056.25 | -9'7 | 61'1s | 7300 | 5'6 | -4'1 | 287.50 | 4449 |
| 150 | 2,875.00 | -9'5 | 57'4s | 7350 | 6'1 | -5'1 | 306.25 | 1096 |
| 4943 | 2,700.00 | -9'4 | 54'0s | 7400 | 6'7 | -5'7 | 343.75 | 6887 |
| 300 | 3,250.00 | 14'3 | 65'0 | 7450 | 8'3 | -6'0 | 418.75 | 1894 |
| 10983 | 3,275.00 | 18'1 | 65'4 | 7500 | 9'0 | -7'1 | 450.00 | 10117 |
| 705 | 2,906.25 | 13'7 | 58'1 | 7550 | 10'7 | -7'1 | 543.75 | 1148 |
| 3390 | 2,068.75 | -8'6 | 41'3s | 7600 | 11'4 | -8'5 | 575.00 | 3744 |
| 478 | 1,925.00 | -8'5 | 38'4s | 7650 | 13'6 | -8'4 | 687.50 | 1003 |
| 5829 | 2,431.25 | 12'6 | 48'5 | 7700 | 15'0 | -9'5 | 750.00 | 6688 |
| 1279 | 2,537.50 | 17'4 | 50'6 | 7750 | 16'3 | -10'5 | 818.75 | 880 |
| 8363 | 2,200.00 | 13'1 | 44'0 | 7800 | 19'3 | -10'2 | 968.75 | 3882 |
| 1205 | 2,043.75 | 12'2 | 40'7 | 7850 | 23'1 | -9'2 | 1,156.25 | 1084 |
| 3362 | 1,931.25 | 12'1 | 38'5 | 7900 | 22'0 | -13'2 | 1,100.00 | 2743 |
| 908 | 1,225.00 | -7'1 | 24'4s | 7950 | 29'7 | -8'3 | 1,493.75 | 704 |
| 23148 | 1,800.00 | 13'3 | 36'0 | 8000 | 27'0 | -14'3 | 1,350.00 | 6858 |
| 948 | 1,706.25 | 13'3 | 34'1 | 8050 | 31'2 | -13'2 | 1,562.50 | 452 |
| 3050 | 1,462.50 | 10'1 | 29'2 | 8100 | 33'1 | -14'6 | 1,656.25 | 1656 |
| 670 | 1,431.25 | 11'0 | 28'5 | 8150 | 51'3s | 4'3 | 2,568.75 | 344 |
| 4962 | 1,350.00 | 10'6 | 27'0 | 8200 | 55'0s | 4'5 | 2,750.00 | 799 |
| 2217 | 1,262.50 | 10'2 | 25'2 | 8250 | 58'6s | 5'0 | 2,937.50 | 53 |
| 3512 | 1,087.50 | 8'0 | 21'6 | 8300 | 44'0 | -18'4 | 2,200.00 | 304 |
| 982 | 1,075.00 | 9'0 | 21'4 | 8350 | 66'2s | 5'2 | 3,312.50 | 31 |
| 5458 | 993.75 | 8'3 | 19'7 | 8400 | 70'2s | 5'5 | 3,512.50 | 127 |
| 1507 | 912.50 | 7'6 | 18'2 | 8450 | 74'2s | 6'0 | 3,712.50 | 30 |
| 26334 | 793.75 | 6'2 | 15'7 | 8500 | 64'7 | -13'4 | 3,243.75 | 179 |
| 1248 | 737.50 | 5'7 | 14'6 | 8550 | 82'5s | 6'4 | 4,131.25 | 2 |
| 2475 | 725.00 | 6'3 | 14'4 | 8600 | 71'4 | -15'2 | 3,575.00 | 31 |
| 518 | 606.25 | 4'6 | 12'1 | 8650 | 91'0s | 6'6 | 4,550.00 | 19 |
| 3191 | 575.00 | 4'6 | 11'4 | 8700 | 95'3s | 7'0 | 4,768.75 | 79 |
| 1088 | 525.00 | 4'2 | 10'4 | 8750 | 99'7s | 7'2 | 4,993.75 | 52 |
| 3168 | 512.50 | 4'4 | 10'2 | 8800 | 83'0 | -21'3 | 4,150.00 | 3 |
| 581 | 475.00 | 4'2 | 9'4 | 8850 | 108'7s | 7'6 | 5,443.75 | 1 |
| 2551 | 425.00 | 3'5 | 8'4 | 8900 | 94'6 | -18'6 | 4,737.50 | 3 |
| 694 | 393.75 | 3'3 | 7'7 | 8950 | 118'1s | 8'1 | 5,906.25 | 51 |
| 17821 | 362.50 | 3'1 | 7'2 | 9000 | 122'6s | 8'2 | 6,137.50 | 1 |
| 510 | 331.25 | 2'6 | 6'5 | 9050 | 127'4s | 8'4 | 6,375.00 | 1 |
| 1291 | 306.25 | 2'5 | 6'1 | 9100 | 132'1s | 8'4 | 6,606.25 | 37 |
| 364 | 281.25 | 2'3 | 5'5 | 9150 | 136'7s | 8'5 | 6,843.75 | 2 |
| 2407 | 262.50 | 2'1 | 5'2 | 9200 | 141'6s | 8'7 | 7,087.50 | 1 |
| 509 | 231.25 | 1'6 | 4'5 | 9250 | 146'4s | 8'7 | 7,325.00 | 4 |
| 1793 | 237.50 | 2'1 | 4'6 | 9300 | 151'2s | 8'7 | 7,562.50 | 36 |
| 1709 | 206.25 | 1'5 | 4'1 | 9350 | 156'1s | 9'1 | 7,806.25 | 1 |
| 980 | 193.75 | 1'4 | 3'7 | 9400 | 161'0s | 9'1 | 8,050.00 | 14 |
| 182 | 181.25 | 1'3 | 3'5 | 9450 | 165'7s | 9'2 | 8,293.75 | 0 |
| 2711 | 175.00 | 1'3 | 3'4 | 9500 | 170'6s | 9'4 | 8,537.50 | 3 |
| 145 | 100.00 | -0'6 | 2'0s | 9550 | 175'5s | 9'4 | 8,781.25 | 0 |
| 830 | 143.75 | 1'0 | 2'7 | 9600 | 180'4s | 9'4 | 9,025.00 | 1 |
| 152 | 87.50 | -0'5 | 1'6s | 9650 | 185'3s | 9'5 | 9,268.75 | 2 |
| 743 | 125.00 | 0'7 | 2'4 | 9700 | 190'2s | 9'5 | 9,512.50 | 1 |
| 668 | 137.50 | 1'1 | 2'6 | 9750 | 195'2s | 9'6 | 9,762.50 | 0 |
| 1020 | 106.25 | 0'4 | 2'1 | 9800 | 200'2s | 9'7 | 10,012.50 | 1 |
| 22 | 125.00 | 1'0 | 2'4 | 9850 | 205'1s | 9'7 | 10,256.25 | 1 |
| 608 | 106.25 | 0'5 | 2'1 | 9900 | 210'1s | 9'7 | 10,506.25 | 4 |
| 405 | 100.00 | 0'5 | 2'0 | 9950 | 215'0s | 9'7 | 10,750.00 | 1 |
| 7996 | 93.75 | 0'4 | 1'7 | 10000 | 220'0s | 10'0 | 11,000.00 | 1 |
| 105 | 93.75 | 0'5 | 1'7 | 10050 | 224'7s | 9'7 | 11,243.75 | 0 |
| 421 | 81.25 | 0'3 | 1'5 | 10100 | 229'7s | 10'0 | 11,493.75 | 0 |
| 25 | 81.25 | 0'4 | 1'5 | 10150 | 234'6s | 9'7 | 11,737.50 | 0 |
| 389 | 87.50 | 0'5 | 1'6 | 10200 | 239'6s | 10'0 | 11,987.50 | 1 |
| 503 | 81.25 | 0'4 | 1'5 | 10300 | 249'6s | 10'1 | 12,487.50 | 1 |
| 222 | 50.00 | -0'2 | 1'0s | 10400 | 259'5s | 10'0 | 12,981.25 | 0 |
| 779 | 50.00 | -0'1 | 1'0s | 10500 | 269'5s | 10'1 | 13,481.25 | 0 |
| 529 | 56.25 | 0'2 | 1'1 | 10600 | 279'4s | 10'1 | 13,975.00 | 0 |
| 263 | 56.25 | 0'2 | 1'1 | 10700 | 289'4s | 10'1 | 14,475.00 | 0 |
| 229 | 56.25 | 0'3 | 1'1 | 10800 | 299'3s | 10'0 | 14,968.75 | 0 |
| 584 | 37.50 | -0'1 | 0'6s | 10900 | 309'3s | 10'1 | 15,468.75 | 1 |
| 2333 | 56.25 | 0'4 | 1'1 | 11000 | 319'2s | 10'1 | 15,962.50 | 1 |
| 219 | 31.25 | -0'1 | 0'5s | 11100 | 329'2s | 10'1 | 16,462.50 | 0 |
| 259 | 25.00 | -0'1 | 0'4s | 11200 | 339'1s | 10'1 | 16,956.25 | 0 |
| 161 | 25.00 | -0'1 | 0'4s | 11300 | 349'1s | 10'1 | 17,456.25 | 0 |
| 70 | 25.00 | -0'1 | 0'4s | 11400 | 359'1s | 10'1 | 17,956.25 | 0 |
| 663 | 25.00 | -0'1 | 0'4s | 11500 | 369'0s | 10'1 | 18,450.00 | 0 |
| 257 | 25.00 | -0'1 | 0'4s | 11600 | 379'0s | 10'1 | 18,950.00 | 1 |
| 854 | 18.75 | -0'1 | 0'3s | 11700 | 389'0s | 10'2 | 19,450.00 | 0 |
| 81 | 18.75 | -0'1 | 0'3s | 11800 | 399'0s | 10'2 | 19,950.00 | 0 |
| 65 | 18.75 | -0'1 | 0'3s | 11900 | 408'7s | 10'1 | 20,443.75 | 1 |
| 304 | 31.25 | 0'3 | 0'5 | 12000 | 418'7s | 10'1 | 20,943.75 | 30 |
| 42 | 25.00 | 0'2 | 0'4 | 12100 | 428'7s | 10'2 | 21,443.75 | 0 |
| 44 | 12.50 | -0'1 | 0'2s | 12200 | 438'7s | 10'2 | 21,943.75 | 0 |
| 299 | 12.50 | 0'0 | 0'2 | 12300 | 448'7s | 10'2 | 22,443.75 | 0 |
| 187 | 12.50 | 0'0 | 0'2s | 12400 | 458'7s | 10'2 | 22,943.75 | 0 |
| 75 | 12.50 | 0'0 | 0'2s | 12500 | 468'7s | 10'2 | 23,443.75 | 0 |
| 69 | 12.50 | 0'0 | 0'2s | 12600 | 478'7s | 10'2 | 23,943.75 | 0 |
| 25 | 6.25 | -0'1 | 0'1s | 12700 | 488'6s | 10'1 | 24,437.50 | 0 |
| 83 | 6.25 | -0'1 | 0'1s | 12800 | 498'6s | 10'1 | 24,937.50 | 0 |
| 22 | 6.25 | -0'1 | 0'1s | 12900 | 508'6s | 10'1 | 25,437.50 | 0 |
| 271 | 6.25 | -0'1 | 0'1s | 13000 | 518'6s | 10'1 | 25,937.50 | 0 |
| 9 | 6.25 | -0'1 | 0'1s | 13100 | 528'6s | 10'2 | 26,437.50 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 13200 | 538'6s | 10'2 | 26,937.50 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 13300 | 548'6s | 10'2 | 27,437.50 | 0 |
| 2 | 6.25 | 0'0 | 0'1s | 13400 | 558'6s | 10'2 | 27,937.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 13500 | 568'6s | 10'2 | 28,437.50 | 0 |
| 52 | 6.25 | 0'0 | 0'1s | 13600 | 578'6s | 10'2 | 28,937.50 | 0 |
| 175 | 6.25 | 0'0 | 0'1s | 13700 | 588'6s | 10'2 | 29,437.50 | 0 |
| 12 | 6.25 | 0'0 | 0'1s | 13800 | 598'6s | 10'2 | 29,937.50 | 0 |
| 184 | 6.25 | 0'0 | 0'1s | 13900 | 608'6s | 10'2 | 30,437.50 | 0 |
| 45 | 6.25 | 0'0 | 0'1s | 14000 | 618'6s | 10'2 | 30,937.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 14100 | 628'6s | 10'2 | 31,437.50 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 14200 | 638'6s | 10'2 | 31,937.50 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 14300 | 648'6s | 10'2 | 32,437.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 14400 | 658'6s | 10'2 | 32,937.50 | 0 |
| 36 | 6.25 | 0'0 | 0'1s | 14500 | 668'6s | 10'2 | 33,437.50 | 0 |
| 30 | 6.25 | 0'0 | 0'1s | 14600 | 678'6s | 10'2 | 33,937.50 | 0 |
| 6 | 6.25 | 0'0 | 0'1s | 14700 | 688'6s | 10'2 | 34,437.50 | 0 |
| 48 | 6.25 | 0'0 | 0'1s | 14800 | 698'6s | 10'2 | 34,937.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 14900 | 708'6s | 10'2 | 35,437.50 | 0 |
| 142 | 6.25 | 0'0 | 0'1s | 15000 | 718'6s | 10'2 | 35,937.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 15050 | 723'6s | 10'2 | 36,187.50 | 0 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2022 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
