| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 1 | 17,343.75 | -2'4 | 346'7s | 1800 | 0'1s | 0'0 | 6.25 | 1 |
| 6 | 16,843.75 | -2'4 | 336'7s | 1900 | 0'1s | 0'0 | 6.25 | 9 |
| 105 | 16,343.75 | -2'4 | 326'7s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 15,843.75 | -2'4 | 316'7s | 2100 | 0'1s | 0'0 | 6.25 | 14 |
| 0 | 15,343.75 | -2'4 | 306'7s | 2200 | 0'1s | 0'0 | 6.25 | 11 |
| 0 | 14,843.75 | -2'4 | 296'7s | 2300 | 0'1s | 0'0 | 6.25 | 176 |
| 7 | 14,343.75 | -2'4 | 286'7s | 2400 | 0'1s | 0'0 | 6.25 | 4 |
| 101 | 13,843.75 | -2'4 | 276'7s | 2500 | 0'1s | 0'0 | 6.25 | 855 |
| 107 | 13,343.75 | -2'4 | 266'7s | 2600 | 0'1s | 0'0 | 6.25 | 23 |
| 20 | 12,843.75 | -2'4 | 256'7s | 2700 | 0'1s | 0'0 | 6.25 | 64 |
| 43 | 12,343.75 | -2'4 | 246'7s | 2800 | 0'1s | 0'0 | 6.25 | 301 |
| 86 | 11,843.75 | -2'4 | 236'7s | 2900 | 0'1s | 0'0 | 6.25 | 431 |
| 467 | 11,343.75 | -2'4 | 226'7s | 3000 | 0'1s | 0'0 | 6.25 | 1256 |
| 11 | 10,843.75 | -2'4 | 216'7s | 3100 | 0'1s | 0'0 | 6.25 | 1067 |
| 266 | 10,343.75 | -2'4 | 206'7s | 3200 | 0'1s | 0'0 | 6.25 | 2066 |
| 12498 | 9,843.75 | -2'4 | 196'7s | 3300 | 0'1s | 0'0 | 6.25 | 7671 |
| 1036 | 9,343.75 | -2'4 | 186'7s | 3400 | 0'1s | 0'0 | 6.25 | 12430 |
| 467 | 8,843.75 | -2'4 | 176'7s | 3500 | 0'1s | 0'0 | 6.25 | 7740 |
| 1504 | 8,343.75 | -2'4 | 166'7s | 3600 | 0'1s | 0'0 | 6.25 | 12989 |
| 1427 | 7,843.75 | -2'4 | 156'7s | 3700 | 0'1s | 0'0 | 6.25 | 9828 |
| 4580 | 7,343.75 | -2'4 | 146'7s | 3800 | 0'1s | 0'0 | 6.25 | 9603 |
| 0 | 7,100.00 | -2'4 | 142'0s | 3850 | 0'2s | 0'0 | 12.50 | 3 |
| 5567 | 6,850.00 | -2'5 | 137'0s | 3900 | 0'2s | -0'1 | 12.50 | 9217 |
| 0 | 6,606.25 | -2'4 | 132'1s | 3950 | 0'3s | 0'0 | 18.75 | 401 |
| 14366 | 6,356.25 | -2'4 | 127'1s | 4000 | 0'3s | 0'0 | 18.75 | 21690 |
| 0 | 6,106.25 | -2'4 | 122'1s | 4050 | 0'3s | 0'0 | 18.75 | 5 |
| 3998 | 5,856.25 | -2'4 | 117'1s | 4100 | 0'3s | 0'0 | 18.75 | 13334 |
| 17 | 5,612.50 | -2'4 | 112'2s | 4150 | 0'4s | 0'0 | 25.00 | 526 |
| 9281 | 5,368.75 | -2'3 | 107'3s | 4200 | 0'5s | 0'1 | 31.25 | 20942 |
| 0 | 5,118.75 | -2'4 | 102'3s | 4250 | 0'5s | 0'0 | 31.25 | 2006 |
| 3285 | 4,875.00 | -2'4 | 97'4s | 4300 | 0'6s | 0'0 | 37.50 | 11353 |
| 0 | 4,631.25 | -2'5 | 92'5s | 4350 | 0'7s | -0'1 | 43.75 | 219 |
| 5013 | 4,393.75 | -2'4 | 87'7s | 4400 | 1'1s | 0'0 | 56.25 | 13700 |
| 0 | 4,150.00 | -2'5 | 83'0s | 4450 | 1'2s | -0'1 | 62.50 | 340 |
| 8983 | 3,918.75 | -2'3 | 78'3s | 4500 | 1'5s | 0'1 | 81.25 | 17981 |
| 1 | 3,681.25 | -2'4 | 73'5s | 4550 | 1'7s | 0'0 | 93.75 | 479 |
| 7234 | 3,450.00 | -2'3 | 69'0s | 4600 | 2'2s | 0'1 | 112.50 | 10689 |
| 24 | 3,218.75 | -2'4 | 64'3s | 4650 | 2'5s | 0'0 | 131.25 | 1299 |
| 5722 | 3,000.00 | -2'2 | 60'0s | 4700 | 3'2s | 0'2 | 162.50 | 12627 |
| 3 | 2,781.25 | -2'3 | 55'5s | 4750 | 3'7s | 0'1 | 193.75 | 2182 |
| 9297 | 2,575.00 | -2'2 | 51'4s | 4800 | 4'6s | 0'2 | 237.50 | 15475 |
| 2 | 2,375.00 | -2'1 | 47'4s | 4850 | 5'6s | 0'3 | 287.50 | 2031 |
| 4177 | 2,181.25 | -2'1 | 43'5s | 4900 | 6'7s | 0'3 | 343.75 | 11876 |
| 135 | 2,000.00 | -2'0 | 40'0s | 4950 | 8'2s | 0'4 | 412.50 | 755 |
| 27173 | 1,825.00 | -2'1 | 36'4s | 5000 | 9'6s | 0'3 | 487.50 | 34310 |
| 282 | 1,656.25 | -2'1 | 33'1s | 5050 | 11'3s | 0'3 | 568.75 | 584 |
| 9546 | 1,506.25 | -2'0 | 30'1s | 5100 | 13'3s | 0'4 | 668.75 | 10488 |
| 1407 | 1,362.50 | -1'7 | 27'2s | 5150 | 15'4s | 0'5 | 775.00 | 2209 |
| 16158 | 1,231.25 | -1'6 | 24'5s | 5200 | 17'7s | 0'6 | 893.75 | 19523 |
| 1243 | 1,106.25 | -1'6 | 22'1s | 5250 | 20'3s | 0'6 | 1,018.75 | 1180 |
| 11194 | 987.50 | -1'5 | 19'6s | 5300 | 23'0s | 0'7 | 1,150.00 | 10520 |
| 663 | 881.25 | -1'4 | 17'5s | 5350 | 25'7s | 1'0 | 1,293.75 | 465 |
| 15052 | 787.50 | -1'3 | 15'6s | 5400 | 29'0s | 1'1 | 1,450.00 | 14584 |
| 1069 | 700.00 | -1'2 | 14'0s | 5450 | 32'2s | 1'2 | 1,612.50 | 581 |
| 23739 | 625.00 | -1'1 | 12'4s | 5500 | 35'6s | 1'3 | 1,787.50 | 13170 |
| 505 | 550.00 | -1'1 | 11'0s | 5550 | 39'2s | 1'3 | 1,962.50 | 43 |
| 15882 | 487.50 | -1'0 | 9'6s | 5600 | 43'0s | 1'4 | 2,150.00 | 10697 |
| 521 | 437.50 | -0'7 | 8'6s | 5650 | 47'0s | 1'5 | 2,350.00 | 2 |
| 12989 | 387.50 | -0'6 | 7'6s | 5700 | 51'0s | 1'6 | 2,550.00 | 4143 |
| 1216 | 343.75 | -0'6 | 6'7s | 5750 | 55'1s | 1'7 | 2,756.25 | 46 |
| 20264 | 306.25 | -0'6 | 6'1s | 5800 | 59'3s | 1'6 | 2,968.75 | 5971 |
| 1234 | 275.00 | -0'5 | 5'4s | 5850 | 63'6s | 1'7 | 3,187.50 | 21 |
| 8720 | 243.75 | -0'5 | 4'7s | 5900 | 68'1s | 1'7 | 3,406.25 | 2928 |
| 426 | 218.75 | -0'4 | 4'3s | 5950 | 72'5s | 2'0 | 3,631.25 | 28 |
| 42034 | 200.00 | -0'4 | 4'0s | 6000 | 77'2s | 2'0 | 3,862.50 | 7839 |
| 346 | 181.25 | -0'3 | 3'5s | 6050 | 81'7s | 2'1 | 4,093.75 | 4 |
| 8336 | 162.50 | -0'3 | 3'2s | 6100 | 86'4s | 2'1 | 4,325.00 | 1719 |
| 391 | 150.00 | -0'2 | 3'0s | 6150 | 91'2s | 2'2 | 4,562.50 | 3 |
| 13365 | 137.50 | -0'2 | 2'6s | 6200 | 96'0s | 2'2 | 4,800.00 | 1957 |
| 1264 | 125.00 | -0'3 | 2'4s | 6250 | 100'6s | 2'1 | 5,037.50 | 4 |
| 8512 | 112.50 | -0'3 | 2'2s | 6300 | 105'4s | 2'1 | 5,275.00 | 1584 |
| 243 | 106.25 | -0'3 | 2'1s | 6350 | 110'3s | 2'1 | 5,518.75 | 0 |
| 6912 | 100.00 | -0'2 | 2'0s | 6400 | 115'2s | 2'2 | 5,762.50 | 368 |
| 82 | 93.75 | -0'1 | 1'7s | 6450 | 120'1s | 2'3 | 6,006.25 | 0 |
| 26602 | 87.50 | -0'1 | 1'6s | 6500 | 125'0s | 2'3 | 6,250.00 | 421 |
| 135 | 81.25 | -0'1 | 1'5s | 6550 | 129'7s | 2'3 | 6,493.75 | 0 |
| 7860 | 75.00 | -0'2 | 1'4s | 6600 | 134'6s | 2'2 | 6,737.50 | 123 |
| 181 | 75.00 | -0'1 | 1'4s | 6650 | 139'6s | 2'3 | 6,987.50 | 1 |
| 5300 | 68.75 | -0'1 | 1'3s | 6700 | 144'5s | 2'3 | 7,231.25 | 15 |
| 89 | 62.50 | -0'2 | 1'2s | 6750 | 149'4s | 2'2 | 7,475.00 | 0 |
| 12664 | 62.50 | -0'1 | 1'2s | 6800 | 154'4s | 2'3 | 7,725.00 | 456 |
| 167 | 62.50 | -0'1 | 1'2s | 6850 | 159'4s | 2'3 | 7,975.00 | 0 |
| 3826 | 56.25 | -0'1 | 1'1s | 6900 | 164'3s | 2'3 | 8,218.75 | 89 |
| 33186 | 56.25 | 0'0 | 1'1s | 7000 | 174'3s | 2'4 | 8,718.75 | 1114 |
| 4594 | 50.00 | 0'0 | 1'0s | 7100 | 184'2s | 2'4 | 9,212.50 | 88 |
| 2692 | 43.75 | -0'1 | 0'7s | 7200 | 194'1s | 2'3 | 9,706.25 | 118 |
| 3359 | 37.50 | -0'1 | 0'6s | 7300 | 204'0s | 2'3 | 10,200.00 | 89 |
| 4934 | 37.50 | 0'0 | 0'6s | 7400 | 214'0s | 2'4 | 10,700.00 | 112 |
| 7450 | 31.25 | -0'1 | 0'5s | 7500 | 223'7s | 2'3 | 11,193.75 | 62 |
| 2219 | 31.25 | 0'0 | 0'5s | 7600 | 233'7s | 2'4 | 11,693.75 | 73 |
| 2418 | 25.00 | -0'1 | 0'4s | 7700 | 243'6s | 2'3 | 12,187.50 | 66 |
| 2612 | 25.00 | 0'0 | 0'4s | 7800 | 253'6s | 2'4 | 12,687.50 | 77 |
| 1203 | 25.00 | 0'0 | 0'4s | 7900 | 263'6s | 2'4 | 13,187.50 | 119 |
| 7162 | 18.75 | -0'1 | 0'3s | 8000 | 273'5s | 2'3 | 13,681.25 | 214 |
| 600 | 18.75 | 0'0 | 0'3s | 8100 | 283'5s | 2'4 | 14,181.25 | 106 |
| 881 | 12.50 | -0'1 | 0'2s | 8200 | 293'4s | 2'3 | 14,675.00 | 76 |
| 1619 | 12.50 | 0'0 | 0'2s | 8300 | 303'4s | 2'4 | 15,175.00 | 32 |
| 1679 | 12.50 | 0'0 | 0'2s | 8400 | 313'4s | 2'4 | 15,675.00 | 84 |
| 2146 | 12.50 | 0'0 | 0'2s | 8500 | 323'4s | 2'4 | 16,175.00 | 28 |
| 925 | 6.25 | -0'1 | 0'1s | 8600 | 333'3s | 2'3 | 16,668.75 | 56 |
| 732 | 6.25 | -0'1 | 0'1s | 8700 | 343'3s | 2'3 | 17,168.75 | 44 |
| 509 | 6.25 | -0'1 | 0'1s | 8800 | 353'3s | 2'3 | 17,668.75 | 2 |
| 610 | 6.25 | -0'1 | 0'1s | 8900 | 363'3s | 2'3 | 18,168.75 | 66 |
| 4894 | 6.25 | -0'1 | 0'1s | 9000 | 373'3s | 2'3 | 18,668.75 | 60 |
| 404 | 6.25 | -0'1 | 0'1s | 9100 | 383'3s | 2'3 | 19,168.75 | 0 |
| 895 | 6.25 | -0'1 | 0'1s | 9200 | 393'3s | 2'3 | 19,668.75 | 6 |
| 189 | 6.25 | -0'1 | 0'1s | 9300 | 403'3s | 2'3 | 20,168.75 | 0 |
| 392 | 6.25 | 0'0 | 0'1s | 9400 | 413'3s | 2'4 | 20,668.75 | 0 |
| 241 | 6.25 | 0'0 | 0'1s | 9500 | 423'3s | 2'4 | 21,168.75 | 4 |
| 455 | 6.25 | 0'0 | 0'1s | 9600 | 433'3s | 2'4 | 21,668.75 | 0 |
| 323 | 6.25 | 0'0 | 0'1s | 9700 | 443'3s | 2'4 | 22,168.75 | 6 |
| 234 | 6.25 | 0'0 | 0'1s | 9800 | 453'3s | 2'4 | 22,668.75 | 0 |
| 747 | 6.25 | 0'0 | 0'1s | 9900 | 463'3s | 2'4 | 23,168.75 | 0 |
| 5846 | 6.25 | 0'0 | 0'1s | 10000 | 473'3s | 2'4 | 23,668.75 | 94 |
| 726 | 6.25 | 0'0 | 0'1s | 11000 | 573'3s | 2'4 | 28,668.75 | 45 |
| 519 | 6.25 | 0'0 | 0'1s | 12000 | 673'3s | 2'4 | 33,668.75 | 34 |
| 1812 | 6.25 | 0'0 | 0'1s | 13000 | 773'3s | 2'4 | 38,668.75 | 29 |
| 294 | 6.25 | 0'0 | 0'1s | 14000 | 873'3s | 2'4 | 43,668.75 | 17 |
  |
||||||||
Serving Southeastern Minnesota & Western Wisconsin
Red Wing Grain
(651) 388-0731
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2021 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
