| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 21,031.25 | 11'0 | 420'5s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,531.25 | 11'0 | 410'5s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 20,031.25 | 11'0 | 400'5s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,531.25 | 11'0 | 390'5s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 19,031.25 | 11'0 | 380'5s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,531.25 | 11'0 | 370'5s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 18,031.25 | 11'0 | 360'5s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 17,531.25 | 11'0 | 350'5s | 2600 | 0'1s | 0'0 | 6.25 | 2 |
| 0 | 17,031.25 | 11'0 | 340'5s | 2700 | 0'1s | 0'0 | 6.25 | 23 |
| 0 | 16,531.25 | 11'0 | 330'5s | 2800 | 0'1s | 0'0 | 6.25 | 67 |
| 0 | 16,031.25 | 11'0 | 320'5s | 2900 | 0'1s | 0'0 | 6.25 | 39 |
| 0 | 15,531.25 | 11'0 | 310'5s | 3000 | 0'1s | 0'0 | 6.25 | 88 |
| 0 | 15,031.25 | 11'0 | 300'5s | 3100 | 0'1s | 0'0 | 6.25 | 517 |
| 0 | 14,531.25 | 11'0 | 290'5s | 3200 | 0'1s | 0'0 | 6.25 | 399 |
| 0 | 14,031.25 | 11'0 | 280'5s | 3300 | 0'1s | 0'0 | 6.25 | 72 |
| 0 | 13,531.25 | 11'0 | 270'5s | 3400 | 0'1s | 0'0 | 6.25 | 275 |
| 0 | 13,031.25 | 11'0 | 260'5s | 3500 | 0'1s | 0'0 | 6.25 | 634 |
| 0 | 12,531.25 | 11'0 | 250'5s | 3600 | 0'1s | 0'0 | 6.25 | 461 |
| 5 | 12,031.25 | 11'0 | 240'5s | 3700 | 0'1s | 0'0 | 6.25 | 817 |
| 7 | 11,531.25 | 11'0 | 230'5s | 3800 | 0'1s | 0'0 | 6.25 | 1556 |
| 80 | 11,031.25 | 11'0 | 220'5s | 3900 | 0'1s | 0'0 | 6.25 | 1292 |
| 380 | 10,531.25 | 11'0 | 210'5s | 4000 | 0'1s | 0'0 | 6.25 | 3362 |
| 116 | 10,031.25 | 11'0 | 200'5s | 4100 | 0'1s | 0'0 | 6.25 | 2414 |
| 167 | 9,531.25 | 11'0 | 190'5s | 4200 | 0'1s | 0'0 | 6.25 | 4898 |
| 0 | 9,281.25 | 11'0 | 185'5s | 4250 | 0'1s | 0'0 | 6.25 | 508 |
| 226 | 9,031.25 | 11'0 | 180'5s | 4300 | 0'1s | 0'0 | 6.25 | 2842 |
| 0 | 8,781.25 | 11'0 | 175'5s | 4350 | 0'1s | 0'0 | 6.25 | 226 |
| 109 | 8,531.25 | 11'0 | 170'5s | 4400 | 0'1s | 0'0 | 6.25 | 2092 |
| 0 | 8,281.25 | 11'0 | 165'5s | 4450 | 0'1s | 0'0 | 6.25 | 140 |
| 1268 | 8,031.25 | 11'0 | 160'5s | 4500 | 0'1s | 0'0 | 6.25 | 5951 |
| 0 | 7,781.25 | 11'0 | 155'5s | 4550 | 0'1s | 0'0 | 6.25 | 187 |
| 66 | 7,531.25 | 11'0 | 150'5s | 4600 | 0'1s | 0'0 | 6.25 | 4203 |
| 0 | 7,281.25 | 11'0 | 145'5s | 4650 | 0'1s | 0'0 | 6.25 | 315 |
| 515 | 7,031.25 | 10'7 | 140'5s | 4700 | 0'1s | -0'1 | 6.25 | 2849 |
| 0 | 6,787.50 | 11'0 | 135'6s | 4750 | 0'2s | 0'0 | 12.50 | 112 |
| 656 | 6,537.50 | 11'0 | 130'6s | 4800 | 0'2s | 0'0 | 12.50 | 4451 |
| 0 | 6,287.50 | 11'0 | 125'6s | 4850 | 0'2s | 0'0 | 12.50 | 51 |
| 324 | 6,043.75 | 11'1 | 120'7s | 4900 | 0'3s | 0'1 | 18.75 | 3310 |
| 1 | 5,793.75 | 11'1 | 115'7s | 4950 | 0'3s | 0'1 | 18.75 | 115 |
| 1578 | 5,543.75 | 11'0 | 110'7s | 5000 | 0'3s | 0'0 | 18.75 | 10483 |
| 1 | 5,293.75 | 11'0 | 105'7s | 5050 | 0'3s | 0'0 | 18.75 | 763 |
| 1430 | 5,043.75 | 10'7 | 100'7s | 5100 | 0'3s | -0'1 | 18.75 | 4357 |
| 1 | 4,800.00 | 10'7 | 96'0s | 5150 | 0'4s | -0'1 | 25.00 | 488 |
| 1829 | 4,550.00 | 10'7 | 91'0s | 5200 | 0'4s | -0'1 | 25.00 | 5117 |
| 16 | 4,306.25 | 10'7 | 86'1s | 5250 | 0'5s | -0'1 | 31.25 | 1396 |
| 3607 | 4,031.25 | -0'5 | 80'5 | 5300 | 0'6s | -0'1 | 37.50 | 7587 |
| 10 | 3,818.75 | 10'7 | 76'3s | 5350 | 0'7s | -0'1 | 43.75 | 449 |
| 3185 | 3,575.00 | 10'6 | 71'4s | 5400 | 1'0s | -0'2 | 50.00 | 6969 |
| 513 | 3,331.25 | 10'5 | 66'5s | 5450 | 1'1s | -0'3 | 56.25 | 1693 |
| 6040 | 3,087.50 | 10'4 | 61'6s | 5500 | 1'2s | -0'4 | 62.50 | 13745 |
| 304 | 2,856.25 | 10'3 | 57'1s | 5550 | 1'5s | -0'5 | 81.25 | 3184 |
| 6112 | 2,625.00 | 10'2 | 52'4s | 5600 | 2'0s | -0'6 | 100.00 | 6623 |
| 349 | 2,393.75 | 9'6 | 47'7s | 5650 | 2'3s | -1'2 | 118.75 | 2769 |
| 8682 | 2,187.50 | 9'5 | 43'6s | 5700 | 3'2s | -1'3 | 162.50 | 7768 |
| 684 | 1,925.00 | -1'0 | 38'4 | 5750 | 4'0s | -1'7 | 200.00 | 3735 |
| 13150 | 1,775.00 | 8'4 | 35'4s | 5800 | 5'0 | 0'0 | 250.00 | 11361 |
| 1016 | 1,587.50 | 7'7 | 31'6s | 5850 | 6'2s | -3'1 | 312.50 | 2088 |
| 13001 | 1,418.75 | 7'4 | 28'3s | 5900 | 8'0 | 0'1 | 400.00 | 7662 |
| 1225 | 1,256.25 | 6'7 | 25'1s | 5950 | 9'5s | -4'1 | 481.25 | 942 |
| 22180 | 1,087.50 | -0'4 | 21'6 | 6000 | 12'0 | 0'2 | 600.00 | 5494 |
| 2030 | 975.00 | 5'7 | 19'4s | 6050 | 14'0s | -5'1 | 700.00 | 1268 |
| 5876 | 837.50 | -0'3 | 16'6 | 6100 | 16'5s | -5'5 | 831.25 | 2091 |
| 1728 | 743.75 | 4'7 | 14'7s | 6150 | 19'3s | -6'1 | 968.75 | 762 |
| 10164 | 618.75 | -0'4 | 12'3 | 6200 | 22'3s | -6'5 | 1,118.75 | 1375 |
| 1790 | 550.00 | -0'1 | 11'0 | 6250 | 25'5s | -7'1 | 1,281.25 | 113 |
| 10377 | 487.50 | 3'5 | 9'6s | 6300 | 29'2s | -7'3 | 1,462.50 | 673 |
| 2161 | 418.75 | 3'0 | 8'3s | 6350 | 32'7s | -8'0 | 1,643.75 | 19 |
| 10295 | 350.00 | -0'1 | 7'0 | 6400 | 36'5s | -8'3 | 1,831.25 | 141 |
| 2406 | 306.25 | 2'2 | 6'1s | 6450 | 40'5s | -8'6 | 2,031.25 | 28 |
| 22469 | 262.50 | 2'0 | 5'2s | 6500 | 44'6s | -9'0 | 2,237.50 | 2865 |
| 833 | 225.00 | 1'5 | 4'4s | 6550 | 49'0s | -9'3 | 2,450.00 | 4 |
| 3831 | 187.50 | 1'3 | 3'6s | 6600 | 53'2s | -9'5 | 2,662.50 | 24 |
| 1286 | 162.50 | 1'1 | 3'2s | 6650 | 57'6s | -9'7 | 2,887.50 | 24 |
| 3579 | 143.75 | 1'0 | 2'7s | 6700 | 62'3s | -10'0 | 3,118.75 | 217 |
| 1119 | 131.25 | 1'1 | 2'5s | 6750 | 67'1s | -9'7 | 3,356.25 | 2 |
| 2767 | 112.50 | 0'7 | 2'2s | 6800 | 71'6s | -10'1 | 3,587.50 | 35 |
| 613 | 100.00 | 0'6 | 2'0s | 6850 | 76'4s | -10'2 | 3,825.00 | 2 |
| 1879 | 87.50 | 0'5 | 1'6s | 6900 | 81'2s | -10'3 | 4,062.50 | 15 |
| 240 | 75.00 | 0'4 | 1'4s | 6950 | 86'0s | -10'4 | 4,300.00 | 2 |
| 7207 | 68.75 | 0'4 | 1'3s | 7000 | 90'7s | -10'4 | 4,543.75 | 28 |
| 1070 | 62.50 | 0'3 | 1'2s | 7050 | 95'6s | -10'5 | 4,787.50 | 1 |
| 836 | 56.25 | 0'3 | 1'1s | 7100 | 100'5s | -10'5 | 5,031.25 | 6 |
| 599 | 50.00 | 0'3 | 1'0s | 7150 | 105'4s | -10'5 | 5,275.00 | 2 |
| 3705 | 43.75 | 0'2 | 0'7s | 7200 | 110'3s | -10'6 | 5,518.75 | 9 |
| 193 | 43.75 | 0'2 | 0'7s | 7250 | 115'3s | -10'6 | 5,768.75 | 0 |
| 697 | 37.50 | 0'1 | 0'6s | 7300 | 120'2s | -10'7 | 6,012.50 | 21 |
| 302 | 31.25 | 0'1 | 0'5s | 7350 | 125'1s | -10'7 | 6,256.25 | 0 |
| 2048 | 31.25 | 0'2 | 0'5s | 7400 | 130'1s | -10'6 | 6,506.25 | 0 |
| 0 | 31.25 | 0'2 | 0'5s | 7450 | 135'1s | -10'6 | 6,756.25 | 0 |
| 5732 | 31.25 | 0'2 | 0'5s | 7500 | 140'1s | -10'6 | 7,006.25 | 51 |
| 2 | 25.00 | 0'2 | 0'4s | 7550 | 145'0s | -10'6 | 7,250.00 | 0 |
| 1156 | 25.00 | 0'2 | 0'4s | 7600 | 150'0s | -10'6 | 7,500.00 | 6 |
| 3 | 25.00 | 0'2 | 0'4s | 7650 | 155'0s | -10'6 | 7,750.00 | 0 |
| 279 | 18.75 | 0'1 | 0'3s | 7700 | 159'7s | -10'7 | 7,993.75 | 30 |
| 909 | 18.75 | 0'1 | 0'3s | 7800 | 169'7s | -10'7 | 8,493.75 | 17 |
| 414 | 18.75 | 0'1 | 0'3s | 7900 | 179'7s | -10'7 | 8,993.75 | 11 |
| 2939 | 12.50 | 0'0 | 0'2s | 8000 | 189'6s | -11'0 | 9,487.50 | 76 |
| 1133 | 12.50 | 0'0 | 0'2s | 8100 | 199'6s | -11'0 | 9,987.50 | 10 |
| 376 | 6.25 | -0'1 | 0'1s | 8200 | 209'5s | -11'1 | 10,481.25 | 1 |
| 306 | 6.25 | -0'1 | 0'1s | 8300 | 219'5s | -11'1 | 10,981.25 | 1 |
| 259 | 6.25 | 0'0 | 0'1s | 8400 | 229'5s | -11'0 | 11,481.25 | 0 |
| 1345 | 6.25 | 0'0 | 0'1s | 8500 | 239'5s | -11'0 | 11,981.25 | 0 |
| 252 | 6.25 | 0'0 | 0'1s | 8600 | 249'5s | -11'0 | 12,481.25 | 2 |
| 266 | 6.25 | 0'0 | 0'1s | 8700 | 259'5s | -11'0 | 12,981.25 | 2 |
| 510 | 6.25 | 0'0 | 0'1s | 8800 | 269'5s | -11'0 | 13,481.25 | 1 |
| 80 | 6.25 | 0'0 | 0'1s | 8900 | 279'5s | -11'0 | 13,981.25 | 0 |
| 1652 | 6.25 | 0'0 | 0'1s | 9000 | 289'5s | -11'0 | 14,481.25 | 0 |
| 35 | 6.25 | 0'0 | 0'1s | 9100 | 299'5s | -11'0 | 14,981.25 | 0 |
| 158 | 6.25 | 0'0 | 0'1s | 9200 | 309'5s | -11'0 | 15,481.25 | 0 |
| 202 | 6.25 | 0'0 | 0'1s | 9300 | 319'5s | -11'0 | 15,981.25 | 0 |
| 499 | 6.25 | 0'0 | 0'1s | 9400 | 329'5s | -11'0 | 16,481.25 | 0 |
| 209 | 6.25 | 0'0 | 0'1s | 9500 | 339'5s | -11'0 | 16,981.25 | 0 |
| 198 | 6.25 | 0'0 | 0'1s | 9600 | 349'5s | -11'0 | 17,481.25 | 0 |
| 304 | 6.25 | 0'0 | 0'1s | 9700 | 359'5s | -11'0 | 17,981.25 | 0 |
| 170 | 6.25 | 0'0 | 0'1s | 9800 | 369'5s | -11'0 | 18,481.25 | 1 |
| 91 | 6.25 | 0'0 | 0'1s | 9900 | 379'5s | -11'0 | 18,981.25 | 0 |
| 1042 | 6.25 | 0'0 | 0'1s | 10000 | 389'5s | -11'0 | 19,481.25 | 2 |
| 49 | 6.25 | 0'0 | 0'1s | 10100 | 399'5s | -11'0 | 19,981.25 | 0 |
| 257 | 6.25 | 0'0 | 0'1s | 10200 | 409'5s | -11'0 | 20,481.25 | 1 |
| 16 | 6.25 | 0'0 | 0'1s | 10300 | 419'5s | -11'0 | 20,981.25 | 0 |
| 72 | 6.25 | 0'0 | 0'1s | 10400 | 429'5s | -11'0 | 21,481.25 | 0 |
| 9 | 6.25 | 0'0 | 0'1s | 10500 | 439'5s | -11'0 | 21,981.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10600 | 449'5s | -11'0 | 22,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10700 | 459'5s | -11'0 | 22,981.25 | 0 |
| 17 | 6.25 | 0'0 | 0'1s | 10800 | 469'5s | -11'0 | 23,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 10900 | 479'5s | -11'0 | 23,981.25 | 0 |
| 66 | 6.25 | 0'0 | 0'1s | 11000 | 489'5s | -11'0 | 24,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11100 | 499'5s | -11'0 | 24,981.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11200 | 509'5s | -11'0 | 25,481.25 | 0 |
| 748 | 6.25 | 0'0 | 0'1s | 11300 | 519'5s | -11'0 | 25,981.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11400 | 529'5s | -11'0 | 26,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11500 | 539'5s | -11'0 | 26,981.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11600 | 549'5s | -11'0 | 27,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11700 | 559'5s | -11'0 | 27,981.25 | 0 |
| 10 | 6.25 | 0'0 | 0'1s | 11800 | 569'5s | -11'0 | 28,481.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 11900 | 579'5s | -11'0 | 28,981.25 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 12000 | 589'5s | -11'0 | 29,481.25 | 0 |
  |
||||||||
Ag Partners
(651) 923-4496
(800) 732-1439
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2022 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
