| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 15,443.75 | 3'4 | 308'7s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 12,443.75 | 3'4 | 248'7s | 1600 | 0'1s | 0'0 | 6.25 | 0 |
| 230 | 11,943.75 | 3'4 | 238'7s | 1700 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 11,443.75 | 3'4 | 228'7s | 1800 | 0'1s | 0'0 | 6.25 | 82 |
| 0 | 10,943.75 | 3'4 | 218'7s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 2 | 10,443.75 | 3'4 | 208'7s | 2000 | 0'1s | 0'0 | 6.25 | 1326 |
| 0 | 9,943.75 | 3'4 | 198'7s | 2100 | 0'1s | 0'0 | 6.25 | 277 |
| 0 | 9,443.75 | 3'4 | 188'7s | 2200 | 0'1s | 0'0 | 6.25 | 513 |
| 0 | 8,943.75 | 3'4 | 178'7s | 2300 | 0'1s | 0'0 | 6.25 | 1210 |
| 0 | 8,443.75 | 3'4 | 168'7s | 2400 | 0'1s | 0'0 | 6.25 | 1593 |
| 2 | 7,943.75 | 3'4 | 158'7s | 2500 | 0'1s | 0'0 | 6.25 | 8189 |
| 0 | 7,693.75 | 3'4 | 153'7s | 2550 | 0'1s | 0'0 | 6.25 | 0 |
| 127 | 7,443.75 | 3'4 | 148'7s | 2600 | 0'1s | 0'0 | 6.25 | 1916 |
| 0 | 7,193.75 | 3'4 | 143'7s | 2650 | 0'1s | 0'0 | 6.25 | 52 |
| 240 | 6,943.75 | 3'4 | 138'7s | 2700 | 0'1s | 0'0 | 6.25 | 4829 |
| 0 | 6,693.75 | 3'4 | 133'7s | 2750 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,443.75 | 3'4 | 128'7s | 2800 | 0'1s | 0'0 | 6.25 | 7585 |
| 0 | 6,193.75 | 3'4 | 123'7s | 2850 | 0'1s | 0'0 | 6.25 | 563 |
| 40 | 5,943.75 | 3'4 | 118'7s | 2900 | 0'1s | 0'0 | 6.25 | 6475 |
| 0 | 5,693.75 | 3'4 | 113'7s | 2950 | 0'1s | 0'0 | 6.25 | 339 |
| 912 | 5,443.75 | 3'4 | 108'7s | 3000 | 0'1s | 0'0 | 6.25 | 21787 |
| 0 | 5,193.75 | 3'4 | 103'7s | 3050 | 0'1s | 0'0 | 6.25 | 459 |
| 1519 | 4,943.75 | 3'4 | 98'7s | 3100 | 0'1s | 0'0 | 6.25 | 12298 |
| 0 | 4,693.75 | 3'4 | 93'7s | 3150 | 0'1s | 0'0 | 6.25 | 1203 |
| 2415 | 4,443.75 | 3'4 | 88'7s | 3200 | 0'1s | 0'0 | 6.25 | 18774 |
| 31 | 4,200.00 | 3'4 | 84'0s | 3250 | 0'2s | 0'0 | 12.50 | 2136 |
| 17565 | 3,950.00 | 3'4 | 79'0s | 3300 | 0'2s | 0'0 | 12.50 | 26049 |
| 19 | 3,700.00 | 3'4 | 74'0s | 3350 | 0'2s | 0'0 | 12.50 | 2096 |
| 10996 | 3,437.50 | -0'2 | 68'6 | 3400 | 0'3 | 0'1 | 18.75 | 21886 |
| 614 | 3,200.00 | 3'3 | 64'0s | 3450 | 0'2s | -0'1 | 12.50 | 4410 |
| 12587 | 2,950.00 | 3'2 | 59'0s | 3500 | 0'3s | -0'1 | 18.75 | 18574 |
| 1460 | 2,706.25 | 3'2 | 54'1s | 3550 | 0'3s | -0'2 | 18.75 | 5215 |
| 16447 | 2,562.50 | 2'0 | 51'2 | 3600 | 0'4s | -0'2 | 25.00 | 19106 |
| 2977 | 2,218.75 | 3'2 | 44'3s | 3650 | 0'5s | -0'2 | 31.25 | 8625 |
| 21498 | 2,081.25 | 2'0 | 41'5 | 3700 | 1'0 | 0'1 | 50.00 | 21504 |
| 4982 | 1,725.00 | -0'3 | 34'4 | 3750 | 1'1s | -0'5 | 56.25 | 5001 |
| 18572 | 1,575.00 | 1'1 | 31'4 | 3800 | 1'5s | -0'7 | 81.25 | 13295 |
| 2956 | 1,306.25 | 2'2 | 26'1s | 3850 | 2'3s | -1'2 | 118.75 | 4010 |
| 20373 | 1,225.00 | 2'2 | 24'4 | 3900 | 3'2 | -0'2 | 162.50 | 19619 |
| 2929 | 937.50 | 1'5 | 18'6s | 3950 | 4'5 | -0'3 | 231.25 | 4453 |
| 32669 | 875.00 | 1'6 | 17'4 | 4000 | 6'4 | -0'4 | 325.00 | 11563 |
| 3933 | 700.00 | 1'0 | 14'0 | 4050 | 9'2s | -2'4 | 462.50 | 2442 |
| 18563 | 618.75 | 1'5 | 12'3 | 4100 | 11'5 | -0'3 | 581.25 | 5969 |
| 3052 | 475.00 | 0'5 | 9'4 | 4150 | 15'1s | -2'6 | 756.25 | 67 |
| 23924 | 437.50 | 1'4 | 8'6 | 4200 | 17'3 | -1'1 | 868.75 | 1844 |
| 2181 | 337.50 | 0'7 | 6'6 | 4250 | 22'1s | -3'0 | 1,106.25 | 1 |
| 16803 | 237.50 | 0'3 | 4'6s | 4300 | 26'0s | -3'1 | 1,300.00 | 631 |
| 1216 | 193.75 | 0'2 | 3'7s | 4350 | 30'1s | -3'2 | 1,506.25 | 1 |
| 15800 | 162.50 | 0'0 | 3'2 | 4400 | 34'4s | -3'1 | 1,725.00 | 585 |
| 1724 | 131.25 | 0'2 | 2'5s | 4450 | 38'7s | -3'2 | 1,943.75 | 0 |
| 19553 | 125.00 | 0'2 | 2'4 | 4500 | 43'4s | -3'1 | 2,175.00 | 511 |
| 708 | 93.75 | 0'3 | 1'7s | 4550 | 48'0s | -3'2 | 2,400.00 | 0 |
| 7671 | 75.00 | 0'2 | 1'4s | 4600 | 52'6s | -3'2 | 2,637.50 | 390 |
| 714 | 62.50 | 0'2 | 1'2s | 4650 | 57'3s | -3'3 | 2,868.75 | 1 |
| 4216 | 50.00 | 0'1 | 1'0s | 4700 | 62'2s | -3'3 | 3,112.50 | 307 |
| 192 | 43.75 | 0'1 | 0'7s | 4750 | 67'1s | -3'3 | 3,356.25 | 0 |
| 3025 | 37.50 | 0'0 | 0'6s | 4800 | 72'0s | -3'4 | 3,600.00 | 315 |
| 81 | 31.25 | 0'0 | 0'5s | 4850 | 76'7s | -3'4 | 3,843.75 | 0 |
| 855 | 31.25 | 0'0 | 0'5s | 4900 | 81'7s | -3'3 | 4,093.75 | 24 |
| 0 | 25.00 | 0'0 | 0'4s | 4950 | 86'6s | -3'4 | 4,337.50 | 0 |
| 4384 | 18.75 | 0'0 | 0'3s | 5000 | 91'5s | -3'4 | 4,581.25 | 323 |
| 0 | 18.75 | 0'0 | 0'3s | 5050 | 96'5s | -3'4 | 4,831.25 | 0 |
| 892 | 12.50 | 0'0 | 0'2s | 5100 | 101'4s | -3'4 | 5,075.00 | 2 |
| 1399 | 6.25 | -0'1 | 0'1s | 5200 | 111'3s | -3'5 | 5,568.75 | 0 |
| 778 | 6.25 | 0'0 | 0'1s | 5300 | 121'3s | -3'4 | 6,068.75 | 0 |
| 667 | 6.25 | 0'0 | 0'1s | 5400 | 131'3s | -3'4 | 6,568.75 | 0 |
| 3244 | 6.25 | 0'0 | 0'1s | 5500 | 141'3s | -3'4 | 7,068.75 | 723 |
| 285 | 6.25 | 0'0 | 0'1s | 5600 | 151'3s | -3'4 | 7,568.75 | 1 |
| 95 | 6.25 | 0'0 | 0'1s | 5700 | 161'3s | -3'4 | 8,068.75 | 1 |
| 181 | 6.25 | 0'0 | 0'1s | 5800 | 171'3s | -3'4 | 8,568.75 | 2 |
| 98 | 6.25 | 0'0 | 0'1s | 5900 | 181'3s | -3'4 | 9,068.75 | 0 |
| 5756 | 6.25 | 0'0 | 0'1s | 6000 | 191'3s | -3'4 | 9,568.75 | 501 |
| 359 | 6.25 | 0'0 | 0'1s | 6100 | 201'3s | -3'4 | 10,068.75 | 0 |
| 1068 | 6.25 | 0'0 | 0'1s | 6200 | 211'3s | -3'4 | 10,568.75 | 0 |
| 437 | 6.25 | 0'0 | 0'1s | 6300 | 221'3s | -3'4 | 11,068.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6400 | 231'3s | -3'4 | 11,568.75 | 0 |
| 81 | 6.25 | 0'0 | 0'1s | 6500 | 241'3s | -3'4 | 12,068.75 | 0 |
| 30 | 6.25 | 0'0 | 0'1s | 6600 | 251'3s | -3'4 | 12,568.75 | 0 |
| 70 | 6.25 | 0'0 | 0'1s | 6700 | 261'3s | -3'4 | 13,068.75 | 0 |
| 407 | 6.25 | 0'0 | 0'1s | 6800 | 271'3s | -3'4 | 13,568.75 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 6900 | 281'3s | -3'4 | 14,068.75 | 0 |
| 20 | 6.25 | 0'0 | 0'1s | 7000 | 291'3s | -3'4 | 14,568.75 | 0 |
  |
||||||||
Ag Partners
(651) 923-4496
(800) 732-1439
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2020 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
