| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 29,437.50 | -4'4 | 588'6s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,937.50 | -4'4 | 578'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 28,437.50 | -4'4 | 568'6s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 27,937.50 | -4'4 | 558'6s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 27,437.50 | -4'4 | 548'6s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,937.50 | -4'4 | 538'6s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 26,437.50 | -4'4 | 528'6s | 2500 | 0'1s | 0'0 | 6.25 | 84 |
| 0 | 25,937.50 | -4'4 | 518'6s | 2600 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 25,437.50 | -4'4 | 508'6s | 2700 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 24,937.50 | -4'4 | 498'6s | 2800 | 0'1s | 0'0 | 6.25 | 25 |
| 0 | 24,437.50 | -4'4 | 488'6s | 2900 | 0'1s | 0'0 | 6.25 | 204 |
| 68 | 23,937.50 | -4'4 | 478'6s | 3000 | 0'1s | 0'0 | 6.25 | 321 |
| 0 | 23,437.50 | -4'4 | 468'6s | 3100 | 0'1s | 0'0 | 6.25 | 11 |
| 0 | 22,937.50 | -4'4 | 458'6s | 3200 | 0'1s | 0'0 | 6.25 | 95 |
| 0 | 22,437.50 | -4'4 | 448'6s | 3300 | 0'1s | 0'0 | 6.25 | 177 |
| 0 | 21,937.50 | -4'4 | 438'6s | 3400 | 0'1s | 0'0 | 6.25 | 54 |
| 0 | 21,437.50 | -4'4 | 428'6s | 3500 | 0'1s | 0'0 | 6.25 | 151 |
| 2 | 20,937.50 | -4'4 | 418'6s | 3600 | 0'1s | 0'0 | 6.25 | 109 |
| 0 | 20,437.50 | -4'4 | 408'6s | 3700 | 0'1s | 0'0 | 6.25 | 181 |
| 9 | 19,937.50 | -4'4 | 398'6s | 3800 | 0'1s | 0'0 | 6.25 | 280 |
| 36 | 19,437.50 | -4'4 | 388'6s | 3900 | 0'1s | 0'0 | 6.25 | 355 |
| 23 | 18,937.50 | -4'4 | 378'6s | 4000 | 0'1s | 0'0 | 6.25 | 12874 |
| 302 | 18,437.50 | -4'4 | 368'6s | 4100 | 0'1s | 0'0 | 6.25 | 847 |
| 76 | 17,937.50 | -4'4 | 358'6s | 4200 | 0'1s | 0'0 | 6.25 | 693 |
| 62 | 17,437.50 | -4'4 | 348'6s | 4300 | 0'1s | 0'0 | 6.25 | 1415 |
| 52 | 16,937.50 | -4'4 | 338'6s | 4400 | 0'1s | 0'0 | 6.25 | 6465 |
| 193 | 16,437.50 | -4'4 | 328'6s | 4500 | 0'1s | 0'0 | 6.25 | 3166 |
| 39 | 15,937.50 | -4'4 | 318'6s | 4600 | 0'1s | 0'0 | 6.25 | 692 |
| 545 | 15,437.50 | -4'4 | 308'6s | 4700 | 0'1s | 0'0 | 6.25 | 3165 |
| 361 | 14,937.50 | -4'4 | 298'6s | 4800 | 0'1s | 0'0 | 6.25 | 8282 |
| 243 | 14,437.50 | -4'4 | 288'6s | 4900 | 0'1s | 0'0 | 6.25 | 4015 |
| 786 | 13,943.75 | -4'3 | 278'7s | 5000 | 0'2s | 0'1 | 12.50 | 3022 |
| 1303 | 13,443.75 | -4'3 | 268'7s | 5100 | 0'2s | 0'1 | 12.50 | 1736 |
| 300 | 12,950.00 | -4'3 | 259'0s | 5200 | 0'3s | 0'1 | 18.75 | 4188 |
| 803 | 12,450.00 | -4'4 | 249'0s | 5300 | 0'3s | 0'0 | 18.75 | 11028 |
| 0 | 12,200.00 | -4'4 | 244'0s | 5350 | 0'3s | 0'0 | 18.75 | 131 |
| 1968 | 11,950.00 | -4'4 | 239'0s | 5400 | 0'3s | 0'0 | 18.75 | 3591 |
| 0 | 11,700.00 | -4'4 | 234'0s | 5450 | 0'3s | 0'0 | 18.75 | 165 |
| 2071 | 11,456.25 | -4'3 | 229'1s | 5500 | 0'4s | 0'1 | 25.00 | 5227 |
| 0 | 11,206.25 | -4'4 | 224'1s | 5550 | 0'4s | 0'0 | 25.00 | 81 |
| 2365 | 10,956.25 | -4'4 | 219'1s | 5600 | 0'4s | 0'0 | 25.00 | 2118 |
| 0 | 10,706.25 | -4'4 | 214'1s | 5650 | 0'4s | 0'0 | 25.00 | 201 |
| 1510 | 10,456.25 | -4'4 | 209'1s | 5700 | 0'4s | 0'0 | 25.00 | 3219 |
| 0 | 10,206.25 | -4'4 | 204'1s | 5750 | 0'4s | 0'0 | 25.00 | 2095 |
| 3782 | 9,962.50 | -4'3 | 199'2s | 5800 | 0'5s | 0'1 | 31.25 | 4412 |
| 45 | 9,718.75 | -4'3 | 194'3s | 5850 | 0'6s | 0'1 | 37.50 | 98 |
| 1770 | 9,468.75 | -4'3 | 189'3s | 5900 | 0'6s | 0'1 | 37.50 | 4603 |
| 1 | 9,218.75 | -4'4 | 184'3s | 5950 | 0'6s | 0'0 | 37.50 | 408 |
| 5441 | 8,968.75 | -4'4 | 179'3s | 6000 | 0'6s | 0'0 | 37.50 | 5495 |
| 1 | 8,725.00 | -4'4 | 174'4s | 6050 | 0'7s | 0'0 | 43.75 | 207 |
| 2605 | 8,481.25 | -4'4 | 169'5s | 6100 | 1'0s | 0'0 | 50.00 | 4199 |
| 3 | 8,231.25 | -4'4 | 164'5s | 6150 | 1'0s | 0'0 | 50.00 | 2530 |
| 5537 | 7,987.50 | -4'4 | 159'6s | 6200 | 1'1s | 0'0 | 56.25 | 5078 |
| 5 | 7,737.50 | -4'4 | 154'6s | 6250 | 1'1s | 0'0 | 56.25 | 519 |
| 3339 | 7,493.75 | -4'3 | 149'7s | 6300 | 1'2s | 0'1 | 62.50 | 2304 |
| 10 | 7,243.75 | -4'4 | 144'7s | 6350 | 1'2s | 0'0 | 62.50 | 3616 |
| 4344 | 7,000.00 | -4'4 | 140'0s | 6400 | 1'3s | 0'0 | 68.75 | 8786 |
| 5 | 6,756.25 | -4'4 | 135'1s | 6450 | 1'4s | 0'0 | 75.00 | 612 |
| 17306 | 6,512.50 | -4'4 | 130'2s | 6500 | 1'5s | 0'0 | 81.25 | 14506 |
| 8 | 6,268.75 | -4'4 | 125'3s | 6550 | 1'6s | 0'0 | 87.50 | 547 |
| 3225 | 6,025.00 | -4'4 | 120'4s | 6600 | 1'7s | 0'0 | 93.75 | 7962 |
| 1 | 5,781.25 | -4'5 | 115'5s | 6650 | 2'0s | -0'1 | 100.00 | 660 |
| 3277 | 5,537.50 | -4'5 | 110'6s | 6700 | 2'1s | -0'1 | 106.25 | 2575 |
| 12 | 5,300.00 | -4'5 | 106'0s | 6750 | 2'3s | -0'1 | 118.75 | 1931 |
| 4540 | 5,062.50 | -4'5 | 101'2s | 6800 | 2'5s | -0'1 | 131.25 | 12361 |
| 18 | 4,831.25 | -4'4 | 96'5s | 6850 | 2'7s | -0'1 | 143.75 | 654 |
| 2234 | 4,593.75 | -4'5 | 91'7s | 6900 | 3'1s | -0'2 | 156.25 | 3633 |
| 57 | 4,368.75 | -4'5 | 87'3s | 6950 | 3'5s | -0'1 | 181.25 | 891 |
| 11969 | 4,137.50 | -4'6 | 82'6s | 7000 | 4'0s | -0'2 | 200.00 | 15011 |
| 81 | 3,912.50 | -4'6 | 78'2s | 7050 | 4'4s | -0'2 | 225.00 | 1306 |
| 2915 | 3,693.75 | -4'6 | 73'7s | 7100 | 5'1s | -0'2 | 256.25 | 4861 |
| 29 | 3,475.00 | -4'6 | 69'4s | 7150 | 5'6s | -0'2 | 287.50 | 1231 |
| 6031 | 3,268.75 | -4'5 | 65'3s | 7200 | 6'5s | -0'1 | 331.25 | 6130 |
| 598 | 3,062.50 | -4'6 | 61'2s | 7250 | 7'4s | -0'2 | 375.00 | 2356 |
| 4768 | 2,868.75 | -4'5 | 57'3s | 7300 | 8'5s | -0'1 | 431.25 | 5289 |
| 191 | 2,681.25 | -4'4 | 53'5s | 7350 | 9'7s | 0'0 | 493.75 | 1617 |
| 5056 | 2,493.75 | -4'5 | 49'7s | 7400 | 11'1s | -0'1 | 556.25 | 7741 |
| 300 | 2,318.75 | -4'5 | 46'3s | 7450 | 12'5s | -0'1 | 631.25 | 2530 |
| 10256 | 2,156.25 | -4'3 | 43'1s | 7500 | 14'3s | 0'1 | 718.75 | 9968 |
| 705 | 1,993.75 | -4'4 | 39'7s | 7550 | 16'1s | 0'0 | 806.25 | 1199 |
| 3662 | 1,843.75 | -4'3 | 36'7s | 7600 | 18'1s | 0'1 | 906.25 | 4411 |
| 416 | 1,700.00 | -4'2 | 34'0s | 7650 | 20'2s | 0'2 | 1,012.50 | 1648 |
| 5972 | 1,568.75 | -4'1 | 31'3s | 7700 | 22'5s | 0'3 | 1,131.25 | 6924 |
| 1215 | 1,443.75 | -3'7 | 28'7s | 7750 | 25'1s | 0'5 | 1,256.25 | 1300 |
| 8549 | 1,325.00 | -3'6 | 26'4s | 7800 | 27'6s | 0'6 | 1,387.50 | 6475 |
| 1392 | 1,212.50 | -3'5 | 24'2s | 7850 | 30'4s | 0'7 | 1,525.00 | 1236 |
| 3608 | 1,106.25 | -3'5 | 22'1s | 7900 | 33'3s | 0'7 | 1,668.75 | 2949 |
| 928 | 1,012.50 | -3'3 | 20'2s | 7950 | 36'4s | 1'1 | 1,825.00 | 680 |
| 23343 | 925.00 | -3'2 | 18'4s | 8000 | 39'6s | 1'2 | 1,987.50 | 8314 |
| 1018 | 837.50 | -3'1 | 16'6s | 8050 | 43'0s | 1'3 | 2,150.00 | 638 |
| 3194 | 762.50 | -3'0 | 15'2s | 8100 | 46'4s | 1'4 | 2,325.00 | 1598 |
| 827 | 693.75 | -2'6 | 13'7s | 8150 | 50'1s | 1'6 | 2,506.25 | 351 |
| 5027 | 625.00 | -2'5 | 12'4s | 8200 | 53'6s | 1'7 | 2,687.50 | 830 |
| 2854 | 562.50 | -2'5 | 11'2s | 8250 | 57'4s | 1'7 | 2,875.00 | 57 |
| 4379 | 506.25 | -2'3 | 10'1s | 8300 | 61'3s | 2'1 | 3,068.75 | 263 |
| 1626 | 462.50 | -2'1 | 9'2s | 8350 | 65'4s | 2'3 | 3,275.00 | 31 |
| 5266 | 412.50 | -2'1 | 8'2s | 8400 | 69'4s | 2'3 | 3,475.00 | 121 |
| 2588 | 368.75 | -2'0 | 7'3s | 8450 | 73'5s | 2'4 | 3,681.25 | 29 |
| 25651 | 337.50 | -1'6 | 6'6s | 8500 | 78'0s | 2'6 | 3,900.00 | 147 |
| 1848 | 300.00 | -1'5 | 6'0s | 8550 | 82'2s | 2'7 | 4,112.50 | 2 |
| 2829 | 268.75 | -1'5 | 5'3s | 8600 | 86'5s | 2'7 | 4,331.25 | 56 |
| 1763 | 243.75 | -1'4 | 4'7s | 8650 | 91'1s | 3'0 | 4,556.25 | 19 |
| 4360 | 218.75 | -1'3 | 4'3s | 8700 | 95'5s | 3'1 | 4,781.25 | 81 |
| 1603 | 200.00 | -1'2 | 4'0s | 8750 | 100'1s | 3'2 | 5,006.25 | 52 |
| 3713 | 181.25 | -1'0 | 3'5s | 8800 | 104'6s | 3'4 | 5,237.50 | 4 |
| 1100 | 168.75 | -0'7 | 3'3s | 8850 | 109'4s | 3'5 | 5,475.00 | 1 |
| 2708 | 150.00 | -0'7 | 3'0s | 8900 | 114'1s | 3'5 | 5,706.25 | 2 |
| 1192 | 137.50 | -0'6 | 2'6s | 8950 | 118'7s | 3'6 | 5,943.75 | 51 |
| 15227 | 131.25 | -0'5 | 2'5s | 9000 | 123'6s | 3'7 | 6,187.50 | 51 |
| 950 | 118.75 | -0'5 | 2'3s | 9050 | 128'4s | 3'7 | 6,425.00 | 2 |
| 1825 | 106.25 | -0'5 | 2'1s | 9100 | 133'2s | 3'7 | 6,662.50 | 39 |
| 788 | 100.00 | -0'4 | 2'0s | 9150 | 138'1s | 4'0 | 6,906.25 | 2 |
| 2452 | 93.75 | -0'4 | 1'7s | 9200 | 143'0s | 4'0 | 7,150.00 | 2 |
| 628 | 87.50 | -0'4 | 1'6s | 9250 | 147'7s | 4'0 | 7,393.75 | 4 |
| 1765 | 81.25 | -0'3 | 1'5s | 9300 | 152'6s | 4'1 | 7,637.50 | 36 |
| 1701 | 75.00 | -0'3 | 1'4s | 9350 | 157'5s | 4'1 | 7,881.25 | 1 |
| 984 | 75.00 | -0'2 | 1'4s | 9400 | 162'5s | 4'2 | 8,131.25 | 14 |
| 176 | 68.75 | -0'2 | 1'3s | 9450 | 167'4s | 4'2 | 8,375.00 | 1 |
| 2934 | 62.50 | -0'2 | 1'2s | 9500 | 172'3s | 4'2 | 8,618.75 | 3 |
| 161 | 62.50 | -0'2 | 1'2s | 9550 | 177'3s | 4'2 | 8,868.75 | 1 |
| 880 | 56.25 | -0'2 | 1'1s | 9600 | 182'2s | 4'2 | 9,112.50 | 51 |
| 127 | 56.25 | -0'1 | 1'1s | 9650 | 187'2s | 4'3 | 9,362.50 | 2 |
| 766 | 56.25 | -0'1 | 1'1s | 9700 | 192'2s | 4'3 | 9,612.50 | 1 |
| 718 | 50.00 | -0'1 | 1'0s | 9750 | 197'1s | 4'3 | 9,856.25 | 0 |
| 1147 | 50.00 | -0'1 | 1'0s | 9800 | 202'1s | 4'3 | 10,106.25 | 1 |
| 70 | 50.00 | -0'1 | 1'0s | 9850 | 207'1s | 4'3 | 10,356.25 | 1 |
| 622 | 43.75 | -0'1 | 0'7s | 9900 | 212'0s | 4'3 | 10,600.00 | 4 |
| 502 | 43.75 | -0'1 | 0'7s | 9950 | 217'0s | 4'3 | 10,850.00 | 1 |
| 8092 | 37.50 | -0'1 | 0'6s | 10000 | 221'7s | 4'3 | 11,093.75 | 1 |
| 235 | 37.50 | -0'1 | 0'6s | 10050 | 226'7s | 4'3 | 11,343.75 | 0 |
| 428 | 37.50 | -0'1 | 0'6s | 10100 | 231'7s | 4'3 | 11,593.75 | 0 |
| 38 | 37.50 | -0'1 | 0'6s | 10150 | 236'7s | 4'3 | 11,843.75 | 0 |
| 421 | 31.25 | -0'1 | 0'5s | 10200 | 241'6s | 4'3 | 12,087.50 | 1 |
| 494 | 31.25 | -0'1 | 0'5s | 10300 | 251'6s | 4'3 | 12,587.50 | 1 |
| 222 | 31.25 | -0'1 | 0'5s | 10400 | 261'6s | 4'3 | 13,087.50 | 0 |
| 787 | 31.25 | -0'1 | 0'5s | 10500 | 271'6s | 4'3 | 13,587.50 | 0 |
| 496 | 25.00 | -0'1 | 0'4s | 10600 | 281'5s | 4'3 | 14,081.25 | 0 |
| 264 | 25.00 | 0'0 | 0'4s | 10700 | 291'5s | 4'4 | 14,581.25 | 0 |
| 229 | 25.00 | 0'0 | 0'4s | 10800 | 301'5s | 4'4 | 15,081.25 | 0 |
| 584 | 18.75 | -0'1 | 0'3s | 10900 | 311'4s | 4'3 | 15,575.00 | 1 |
| 2333 | 18.75 | -0'1 | 0'3s | 11000 | 321'4s | 4'3 | 16,075.00 | 1 |
| 219 | 18.75 | 0'0 | 0'3s | 11100 | 331'4s | 4'4 | 16,575.00 | 0 |
| 259 | 18.75 | 0'0 | 0'3s | 11200 | 341'4s | 4'4 | 17,075.00 | 0 |
| 161 | 18.75 | 0'0 | 0'3s | 11300 | 351'4s | 4'4 | 17,575.00 | 0 |
| 70 | 18.75 | 0'0 | 0'3s | 11400 | 361'3s | 4'3 | 18,068.75 | 0 |
| 663 | 12.50 | 0'0 | 0'2s | 11500 | 371'3s | 4'4 | 18,568.75 | 0 |
| 257 | 12.50 | 0'0 | 0'2s | 11600 | 381'3s | 4'4 | 19,068.75 | 1 |
| 854 | 12.50 | 0'0 | 0'2s | 11700 | 391'3s | 4'4 | 19,568.75 | 0 |
| 81 | 12.50 | 0'0 | 0'2s | 11800 | 401'2s | 4'3 | 20,062.50 | 0 |
| 65 | 6.25 | -0'1 | 0'1s | 11900 | 411'2s | 4'3 | 20,562.50 | 1 |
| 304 | 6.25 | -0'1 | 0'1s | 12000 | 421'2s | 4'3 | 21,062.50 | 30 |
| 37 | 6.25 | 0'0 | 0'1s | 12100 | 431'2s | 4'4 | 21,562.50 | 0 |
| 44 | 6.25 | 0'0 | 0'1s | 12200 | 441'2s | 4'4 | 22,062.50 | 0 |
| 301 | 6.25 | 0'0 | 0'1s | 12300 | 451'2s | 4'4 | 22,562.50 | 0 |
| 187 | 6.25 | 0'0 | 0'1s | 12400 | 461'2s | 4'4 | 23,062.50 | 0 |
| 75 | 6.25 | 0'0 | 0'1s | 12500 | 471'2s | 4'4 | 23,562.50 | 0 |
| 69 | 6.25 | 0'0 | 0'1s | 12600 | 481'2s | 4'4 | 24,062.50 | 0 |
| 25 | 6.25 | 0'0 | 0'1s | 12700 | 491'2s | 4'4 | 24,562.50 | 0 |
| 83 | 6.25 | 0'0 | 0'1s | 12800 | 501'2s | 4'4 | 25,062.50 | 0 |
| 22 | 6.25 | 0'0 | 0'1s | 12900 | 511'2s | 4'4 | 25,562.50 | 0 |
| 271 | 6.25 | 0'0 | 0'1s | 13000 | 521'2s | 4'4 | 26,062.50 | 0 |
| 9 | 6.25 | 0'0 | 0'1s | 13100 | 531'2s | 4'4 | 26,562.50 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 13200 | 541'2s | 4'4 | 27,062.50 | 0 |
| 5 | 6.25 | 0'0 | 0'1s | 13300 | 551'2s | 4'4 | 27,562.50 | 0 |
| 2 | 6.25 | 0'0 | 0'1s | 13400 | 561'2s | 4'4 | 28,062.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 13500 | 571'2s | 4'4 | 28,562.50 | 0 |
| 52 | 6.25 | 0'0 | 0'1s | 13600 | 581'2s | 4'4 | 29,062.50 | 0 |
| 175 | 6.25 | 0'0 | 0'1s | 13700 | 591'2s | 4'4 | 29,562.50 | 0 |
| 12 | 6.25 | 0'0 | 0'1s | 13800 | 601'2s | 4'4 | 30,062.50 | 0 |
| 184 | 6.25 | 0'0 | 0'1s | 13900 | 611'2s | 4'4 | 30,562.50 | 0 |
| 45 | 6.25 | 0'0 | 0'1s | 14000 | 621'2s | 4'4 | 31,062.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 14100 | 631'2s | 4'4 | 31,562.50 | 0 |
| 3 | 6.25 | 0'0 | 0'1s | 14200 | 641'2s | 4'4 | 32,062.50 | 0 |
| 4 | 6.25 | 0'0 | 0'1s | 14300 | 651'2s | 4'4 | 32,562.50 | 0 |
| 1 | 6.25 | 0'0 | 0'1s | 14400 | 661'2s | 4'4 | 33,062.50 | 0 |
| 36 | 6.25 | 0'0 | 0'1s | 14500 | 671'2s | 4'4 | 33,562.50 | 0 |
| 30 | 6.25 | 0'0 | 0'1s | 14600 | 681'2s | 4'4 | 34,062.50 | 0 |
| 6 | 6.25 | 0'0 | 0'1s | 14700 | 691'2s | 4'4 | 34,562.50 | 0 |
| 48 | 6.25 | 0'0 | 0'1s | 14800 | 701'2s | 4'4 | 35,062.50 | 0 |
| 34 | 6.25 | 0'0 | 0'1s | 14900 | 711'2s | 4'4 | 35,562.50 | 0 |
| 142 | 6.25 | 0'0 | 0'1s | 15000 | 721'2s | 4'4 | 36,062.50 | 0 |
| 0 | 6.25 | 0'0 | 0'1s | 15050 | 726'2s | 4'4 | 36,312.50 | 0 |
  |
||||||||
linkedin webs
youtube web
facebook web
twitt web
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.
