| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 23,900.00 | 4'5 | 478'0s | 1900 | 0'1s | 0'0 | 6.25 | 62 |
| 0 | 23,400.00 | 4'5 | 468'0s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 22,900.00 | 4'5 | 458'0s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 22,400.00 | 4'5 | 448'0s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 21,900.00 | 4'5 | 438'0s | 2300 | 0'1s | 0'0 | 6.25 | 63 |
| 0 | 21,400.00 | 4'5 | 428'0s | 2400 | 0'1s | 0'0 | 6.25 | 110 |
| 0 | 20,900.00 | 4'5 | 418'0s | 2500 | 0'1s | 0'0 | 6.25 | 29 |
| 0 | 20,400.00 | 4'5 | 408'0s | 2600 | 0'1s | 0'0 | 6.25 | 29 |
| 0 | 19,900.00 | 4'5 | 398'0s | 2700 | 0'1s | 0'0 | 6.25 | 74 |
| 0 | 19,400.00 | 4'5 | 388'0s | 2800 | 0'1s | 0'0 | 6.25 | 52 |
| 1 | 18,900.00 | 4'5 | 378'0s | 2900 | 0'1s | 0'0 | 6.25 | 129 |
| 100 | 18,400.00 | 4'5 | 368'0s | 3000 | 0'1s | 0'0 | 6.25 | 983 |
| 1 | 17,900.00 | 4'5 | 358'0s | 3100 | 0'1s | 0'0 | 6.25 | 46 |
| 0 | 17,400.00 | 4'5 | 348'0s | 3200 | 0'1s | 0'0 | 6.25 | 276 |
| 0 | 16,900.00 | 4'5 | 338'0s | 3300 | 0'1s | 0'0 | 6.25 | 466 |
| 0 | 16,400.00 | 4'5 | 328'0s | 3400 | 0'1s | 0'0 | 6.25 | 184 |
| 2 | 15,900.00 | 4'5 | 318'0s | 3500 | 0'1s | 0'0 | 6.25 | 666 |
| 3 | 15,400.00 | 4'5 | 308'0s | 3600 | 0'1s | 0'0 | 6.25 | 692 |
| 5 | 14,900.00 | 4'5 | 298'0s | 3700 | 0'1s | 0'0 | 6.25 | 758 |
| 5 | 14,400.00 | 4'5 | 288'0s | 3800 | 0'1s | 0'0 | 6.25 | 1990 |
| 9 | 13,900.00 | 4'5 | 278'0s | 3900 | 0'1s | 0'0 | 6.25 | 598 |
| 25 | 13,400.00 | 4'5 | 268'0s | 4000 | 0'1s | 0'0 | 6.25 | 4194 |
| 110 | 12,900.00 | 4'5 | 258'0s | 4100 | 0'1s | 0'0 | 6.25 | 1835 |
| 2 | 12,400.00 | 4'5 | 248'0s | 4200 | 0'1s | 0'0 | 6.25 | 2210 |
| 1 | 11,900.00 | 4'5 | 238'0s | 4300 | 0'1s | 0'0 | 6.25 | 1702 |
| 1 | 11,400.00 | 4'5 | 228'0s | 4400 | 0'1s | 0'0 | 6.25 | 22887 |
| 54 | 10,900.00 | 4'5 | 218'0s | 4500 | 0'1s | 0'0 | 6.25 | 3898 |
| 11 | 10,400.00 | 4'5 | 208'0s | 4600 | 0'1s | 0'0 | 6.25 | 4314 |
| 28 | 9,900.00 | 4'5 | 198'0s | 4700 | 0'1s | 0'0 | 6.25 | 4110 |
| 12 | 9,400.00 | 4'5 | 188'0s | 4800 | 0'1s | 0'0 | 6.25 | 5304 |
| 17 | 8,900.00 | 4'5 | 178'0s | 4900 | 0'1s | 0'0 | 6.25 | 5141 |
| 0 | 8,650.00 | 4'5 | 173'0s | 4950 | 0'1s | 0'0 | 6.25 | 580 |
| 1164 | 8,400.00 | 4'5 | 168'0s | 5000 | 0'1s | 0'0 | 6.25 | 19685 |
| 0 | 8,150.00 | 4'5 | 163'0s | 5050 | 0'1s | 0'0 | 6.25 | 1418 |
| 132 | 7,900.00 | 4'5 | 158'0s | 5100 | 0'1s | 0'0 | 6.25 | 4888 |
| 0 | 7,650.00 | 4'5 | 153'0s | 5150 | 0'1s | 0'0 | 6.25 | 1241 |
| 580 | 7,400.00 | 4'5 | 148'0s | 5200 | 0'1s | 0'0 | 6.25 | 6011 |
| 0 | 7,150.00 | 4'5 | 143'0s | 5250 | 0'1s | 0'0 | 6.25 | 1009 |
| 2750 | 6,900.00 | 4'5 | 138'0s | 5300 | 0'1s | 0'0 | 6.25 | 7886 |
| 1 | 6,650.00 | 4'5 | 133'0s | 5350 | 0'1s | 0'0 | 6.25 | 1794 |
| 1060 | 6,400.00 | 4'5 | 128'0s | 5400 | 0'1s | 0'0 | 6.25 | 25570 |
| 10 | 6,150.00 | 4'5 | 123'0s | 5450 | 0'1s | 0'0 | 6.25 | 3099 |
| 2956 | 5,900.00 | 4'5 | 118'0s | 5500 | 0'1s | 0'0 | 6.25 | 11756 |
| 9 | 5,650.00 | 4'5 | 113'0s | 5550 | 0'1s | 0'0 | 6.25 | 1887 |
| 3084 | 5,400.00 | 4'5 | 108'0s | 5600 | 0'1s | 0'0 | 6.25 | 8757 |
| 312 | 5,150.00 | 4'5 | 103'0s | 5650 | 0'1s | 0'0 | 6.25 | 2500 |
| 3020 | 4,900.00 | 4'5 | 98'0s | 5700 | 0'1s | 0'0 | 6.25 | 5543 |
| 15 | 4,650.00 | 4'5 | 93'0s | 5750 | 0'1s | 0'0 | 6.25 | 4606 |
| 4257 | 4,400.00 | 4'5 | 88'0s | 5800 | 0'1s | 0'0 | 6.25 | 11462 |
| 2 | 4,150.00 | 4'5 | 83'0s | 5850 | 0'1s | 0'0 | 6.25 | 1261 |
| 4397 | 3,900.00 | 4'5 | 78'0s | 5900 | 0'1s | 0'0 | 6.25 | 7406 |
| 18 | 3,650.00 | 4'5 | 73'0s | 5950 | 0'1s | 0'0 | 6.25 | 429 |
| 20819 | 3,400.00 | 4'5 | 68'0s | 6000 | 0'1s | 0'0 | 6.25 | 28295 |
| 9 | 3,150.00 | 4'5 | 63'0s | 6050 | 0'1s | 0'0 | 6.25 | 1178 |
| 6378 | 2,900.00 | 4'5 | 58'0s | 6100 | 0'1s | 0'0 | 6.25 | 9523 |
| 14 | 2,650.00 | 4'5 | 53'0s | 6150 | 0'1s | 0'0 | 6.25 | 1180 |
| 7874 | 2,400.00 | 4'5 | 48'0s | 6200 | 0'1s | -0'1 | 6.25 | 11415 |
| 437 | 2,150.00 | 4'5 | 43'0s | 6250 | 0'1s | -0'2 | 6.25 | 1985 |
| 8357 | 1,900.00 | 4'5 | 38'0s | 6300 | 0'0s | -0'1 | 0.00 | 10416 |
| 409 | 1,650.00 | 4'5 | 33'0s | 6350 | 0'1s | -0'3 | 6.25 | 2751 |
| 9660 | 1,400.00 | 4'5 | 28'0s | 6400 | 0'1s | -0'6 | 6.25 | 14710 |
| 804 | 1,150.00 | 4'4 | 23'0s | 6450 | 0'1s | -0'1 | 6.25 | 2066 |
| 10356 | 900.00 | 4'2 | 18'0s | 6500 | 0'1s | -0'3 | 6.25 | 14209 |
| 2485 | 650.00 | 3'7 | 13'0s | 6550 | 0'0s | -0'7 | 0.00 | 2550 |
| 8485 | 400.00 | 2'5 | 8'0s | 6600 | 0'1s | -2'0 | 6.25 | 5549 |
| 1686 | 150.00 | 0'3 | 3'0s | 6650 | 0'2s | -4'1 | 12.50 | 2089 |
| 6800 | 6.25 | -0'7 | 0'1s | 6700 | 2'0s | -5'6 | 100.00 | 7094 |
| 3160 | 6.25 | -0'3 | 0'1s | 6750 | 7'0s | -5'2 | 350.00 | 3112 |
| 16489 | 6.25 | -0'1 | 0'1s | 6800 | 12'0s | -5'0 | 600.00 | 17210 |
| 3616 | 6.25 | -0'1 | 0'1s | 6850 | 17'0s | -4'7 | 850.00 | 3390 |
| 7596 | 6.25 | 0'0 | 0'1s | 6900 | 22'0s | -4'7 | 1,100.00 | 5478 |
| 1970 | 6.25 | 0'0 | 0'1s | 6950 | 27'0s | -4'7 | 1,350.00 | 1089 |
| 25990 | 6.25 | 0'0 | 0'1s | 7000 | 32'0s | -4'7 | 1,600.00 | 10289 |
| 2244 | 6.25 | 0'0 | 0'1s | 7050 | 37'0s | -4'7 | 1,850.00 | 425 |
| 4920 | 6.25 | 0'0 | 0'1s | 7100 | 42'0s | -4'7 | 2,100.00 | 2281 |
| 1676 | 6.25 | 0'0 | 0'1s | 7150 | 47'0s | -4'7 | 2,350.00 | 116 |
| 13321 | 0.00 | -0'1 | 0'0s | 7200 | 52'0s | -4'7 | 2,600.00 | 3083 |
| 3126 | 6.25 | 0'0 | 0'1s | 7250 | 57'0s | -4'7 | 2,850.00 | 32 |
| 6860 | 6.25 | 0'0 | 0'1s | 7300 | 62'0s | -4'7 | 3,100.00 | 1221 |
| 2300 | 6.25 | 0'0 | 0'1s | 7350 | 67'0s | -4'7 | 3,350.00 | 11 |
| 8770 | 6.25 | 0'0 | 0'1s | 7400 | 72'0s | -4'7 | 3,600.00 | 2491 |
| 1332 | 6.25 | 0'0 | 0'1s | 7450 | 77'0s | -4'7 | 3,850.00 | 19 |
| 24643 | 6.25 | 0'0 | 0'1s | 7500 | 82'0s | -4'7 | 4,100.00 | 1913 |
| 3326 | 6.25 | 0'0 | 0'1s | 7550 | 87'0s | -4'7 | 4,350.00 | 6 |
| 4761 | 6.25 | 0'0 | 0'1s | 7600 | 92'0s | -4'7 | 4,600.00 | 935 |
| 2603 | 6.25 | 0'0 | 0'1s | 7650 | 97'0s | -4'7 | 4,850.00 | 15 |
| 4587 | 6.25 | 0'0 | 0'1s | 7700 | 102'0s | -4'7 | 5,100.00 | 163 |
| 948 | 6.25 | 0'0 | 0'1s | 7750 | 107'0s | -4'7 | 5,350.00 | 10 |
| 6399 | 6.25 | 0'0 | 0'1s | 7800 | 112'0s | -4'7 | 5,600.00 | 379 |
| 1016 | 6.25 | 0'0 | 0'1s | 7850 | 117'0s | -4'7 | 5,850.00 | 4 |
| 3647 | 6.25 | 0'0 | 0'1s | 7900 | 122'0s | -4'7 | 6,100.00 | 101 |
| 1279 | 6.25 | 0'0 | 0'1s | 7950 | 127'0s | -4'7 | 6,350.00 | 2 |
| 36446 | 6.25 | 0'0 | 0'1s | 8000 | 132'0s | -4'7 | 6,600.00 | 5526 |
| 1269 | 6.25 | 0'0 | 0'1s | 8050 | 137'0s | -4'7 | 6,850.00 | 1 |
| 4743 | 6.25 | 0'0 | 0'1s | 8100 | 142'0s | -4'7 | 7,100.00 | 1917 |
| 823 | 6.25 | 0'0 | 0'1s | 8150 | 147'0s | -4'7 | 7,350.00 | 3 |
| 4819 | 6.25 | 0'0 | 0'1s | 8200 | 152'0s | -4'7 | 7,600.00 | 46 |
| 721 | 6.25 | 0'0 | 0'1s | 8250 | 157'0s | -4'7 | 7,850.00 | 11 |
| 4102 | 6.25 | 0'0 | 0'1s | 8300 | 162'0s | -4'7 | 8,100.00 | 25 |
| 547 | 6.25 | 0'0 | 0'1s | 8350 | 167'0s | -4'7 | 8,350.00 | 4 |
| 4307 | 6.25 | 0'0 | 0'1s | 8400 | 172'0s | -4'7 | 8,600.00 | 1 |
| 324 | 6.25 | 0'0 | 0'1s | 8450 | 177'0s | -4'7 | 8,850.00 | 5 |
| 14459 | 6.25 | 0'0 | 0'1s | 8500 | 182'0s | -4'7 | 9,100.00 | 1432 |
| 134 | 6.25 | 0'0 | 0'1s | 8550 | 187'0s | -4'7 | 9,350.00 | 6 |
| 3934 | 6.25 | 0'0 | 0'1s | 8600 | 192'0s | -4'7 | 9,600.00 | 75 |
| 34 | 6.25 | 0'0 | 0'1s | 8650 | 197'0s | -4'7 | 9,850.00 | 3 |
| 2945 | 6.25 | 0'0 | 0'1s | 8700 | 202'0s | -4'7 | 10,100.00 | 1 |
| 1841 | 6.25 | 0'0 | 0'1s | 8750 | 207'0s | -4'7 | 10,350.00 | 0 |
| 5282 | 6.25 | 0'0 | 0'1s | 8800 | 212'0s | -4'7 | 10,600.00 | 17 |
| 1746 | 6.25 | 0'0 | 0'1s | 8900 | 222'0s | -4'7 | 11,100.00 | 14 |
| 16333 | 6.25 | 0'0 | 0'1s | 9000 | 232'0s | -4'7 | 11,600.00 | 1000 |
| 2220 | 6.25 | 0'0 | 0'1s | 9100 | 242'0s | -4'7 | 12,100.00 | 115 |
| 4803 | 6.25 | 0'0 | 0'1s | 9200 | 252'0s | -4'7 | 12,600.00 | 68 |
| 1702 | 6.25 | 0'0 | 0'1s | 9300 | 262'0s | -4'7 | 13,100.00 | 3 |
| 1558 | 6.25 | 0'0 | 0'1s | 9400 | 272'0s | -4'7 | 13,600.00 | 4 |
| 20914 | 6.25 | 0'0 | 0'1s | 9500 | 282'0s | -4'7 | 14,100.00 | 1 |
| 6929 | 6.25 | 0'0 | 0'1s | 9600 | 292'0s | -4'7 | 14,600.00 | 66 |
| 20742 | 6.25 | 0'0 | 0'1s | 9700 | 302'0s | -4'7 | 15,100.00 | 5 |
| 11241 | 6.25 | 0'0 | 0'1s | 9800 | 312'0s | -4'7 | 15,600.00 | 7 |
| 2500 | 6.25 | 0'0 | 0'1s | 9900 | 322'0s | -4'7 | 16,100.00 | 8 |
| 44393 | 6.25 | 0'0 | 0'1s | 10000 | 332'0s | -4'7 | 16,600.00 | 4 |
| 1364 | 6.25 | 0'0 | 0'1s | 10100 | 342'0s | -4'7 | 17,100.00 | 7 |
| 938 | 6.25 | 0'0 | 0'1s | 10200 | 352'0s | -4'7 | 17,600.00 | 10 |
| 1340 | 6.25 | 0'0 | 0'1s | 10300 | 362'0s | -4'7 | 18,100.00 | 6 |
| 211 | 6.25 | 0'0 | 0'1s | 10400 | 372'0s | -4'7 | 18,600.00 | 1 |
| 14245 | 6.25 | 0'0 | 0'1s | 10500 | 382'0s | -4'7 | 19,100.00 | 119 |
| 845 | 6.25 | 0'0 | 0'1s | 10600 | 392'0s | -4'7 | 19,600.00 | 2 |
| 340 | 6.25 | 0'0 | 0'1s | 10700 | 402'0s | -4'7 | 20,100.00 | 5 |
| 1350 | 6.25 | 0'0 | 0'1s | 10800 | 412'0s | -4'7 | 20,600.00 | 1 |
| 393 | 6.25 | 0'0 | 0'1s | 10900 | 422'0s | -4'7 | 21,100.00 | 3 |
| 6642 | 6.25 | 0'0 | 0'1s | 11000 | 432'0s | -4'7 | 21,600.00 | 4 |
| 540 | 6.25 | 0'0 | 0'1s | 11100 | 442'0s | -4'7 | 22,100.00 | 1 |
| 1362 | 6.25 | 0'0 | 0'1s | 11200 | 452'0s | -4'7 | 22,600.00 | 0 |
| 411 | 6.25 | 0'0 | 0'1s | 11300 | 462'0s | -4'7 | 23,100.00 | 0 |
| 1297 | 6.25 | 0'0 | 0'1s | 11400 | 472'0s | -4'7 | 23,600.00 | 0 |
| 2325 | 6.25 | 0'0 | 0'1s | 11500 | 482'0s | -4'7 | 24,100.00 | 1 |
| 247 | 6.25 | 0'0 | 0'1s | 11600 | 492'0s | -4'7 | 24,600.00 | 1 |
| 383 | 6.25 | 0'0 | 0'1s | 11700 | 502'0s | -4'7 | 25,100.00 | 5 |
| 976 | 6.25 | 0'0 | 0'1s | 11800 | 512'0s | -4'7 | 25,600.00 | 0 |
| 366 | 6.25 | 0'0 | 0'1s | 11900 | 522'0s | -4'7 | 26,100.00 | 0 |
| 2858 | 6.25 | 0'0 | 0'1s | 12000 | 532'0s | -4'7 | 26,600.00 | 1 |
| 1086 | 6.25 | 0'0 | 0'1s | 12100 | 542'0s | -4'7 | 27,100.00 | 2 |
| 794 | 6.25 | 0'0 | 0'1s | 12200 | 552'0s | -4'7 | 27,600.00 | 3 |
| 903 | 6.25 | 0'0 | 0'1s | 12300 | 562'0s | -4'7 | 28,100.00 | 5 |
| 143 | 6.25 | 0'0 | 0'1s | 12400 | 572'0s | -4'7 | 28,600.00 | 10 |
| 915 | 6.25 | 0'0 | 0'1s | 12500 | 582'0s | -4'7 | 29,100.00 | 5 |
| 339 | 6.25 | 0'0 | 0'1s | 12600 | 592'0s | -4'7 | 29,600.00 | 5 |
| 65 | 6.25 | 0'0 | 0'1s | 12700 | 602'0s | -4'7 | 30,100.00 | 22 |
| 343 | 6.25 | 0'0 | 0'1s | 12800 | 612'0s | -4'7 | 30,600.00 | 10 |
| 122 | 6.25 | 0'0 | 0'1s | 12900 | 622'0s | -4'7 | 31,100.00 | 16 |
| 3090 | 6.25 | 0'0 | 0'1s | 13000 | 632'0s | -4'7 | 31,600.00 | 21 |
| 171 | 6.25 | 0'0 | 0'1s | 13100 | 642'0s | -4'7 | 32,100.00 | 15 |
| 207 | 6.25 | 0'0 | 0'1s | 13200 | 652'0s | -4'7 | 32,600.00 | 5 |
| 153 | 6.25 | 0'0 | 0'1s | 13300 | 662'0s | -4'7 | 33,100.00 | 2 |
| 174 | 6.25 | 0'0 | 0'1s | 13400 | 672'0s | -4'7 | 33,600.00 | 0 |
| 241 | 6.25 | 0'0 | 0'1s | 13500 | 682'0s | -4'7 | 34,100.00 | 0 |
| 73 | 6.25 | 0'0 | 0'1s | 13600 | 692'0s | -4'7 | 34,600.00 | 6 |
| 14 | 6.25 | 0'0 | 0'1s | 13700 | 702'0s | -4'7 | 35,100.00 | 0 |
| 123 | 6.25 | 0'0 | 0'1s | 13800 | 712'0s | -4'7 | 35,600.00 | 0 |
| 33 | 6.25 | 0'0 | 0'1s | 13900 | 722'0s | -4'7 | 36,100.00 | 0 |
| 503 | 6.25 | 0'0 | 0'1s | 14000 | 732'0s | -4'7 | 36,600.00 | 0 |
| 86 | 6.25 | 0'0 | 0'1s | 14100 | 742'0s | -4'7 | 37,100.00 | 0 |
| 45 | 6.25 | 0'0 | 0'1s | 14200 | 752'0s | -4'7 | 37,600.00 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 14300 | 762'0s | -4'7 | 38,100.00 | 0 |
| 50 | 6.25 | 0'0 | 0'1s | 14400 | 772'0s | -4'7 | 38,600.00 | 0 |
| 234 | 6.25 | 0'0 | 0'1s | 14500 | 782'0s | -4'7 | 39,100.00 | 0 |
| 41 | 6.25 | 0'0 | 0'1s | 14600 | 792'0s | -4'7 | 39,600.00 | 0 |
| 79 | 6.25 | 0'0 | 0'1s | 14700 | 802'0s | -4'7 | 40,100.00 | 0 |
| 247 | 6.25 | 0'0 | 0'1s | 14800 | 812'0s | -4'7 | 40,600.00 | 0 |
| 243 | 6.25 | 0'0 | 0'1s | 14900 | 822'0s | -4'7 | 41,100.00 | 0 |
| 1329 | 6.25 | 0'0 | 0'1s | 15000 | 832'0s | -4'7 | 41,600.00 | 64 |
| 230 | 6.25 | 0'0 | 0'1s | 16300 | 962'0s | -4'7 | 48,100.00 | 0 |
  |
||||||||
Ag Partners
(651) 923-4496
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2022 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
