| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 14,662.50 | -4'4 | 293'2s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,662.50 | -4'4 | 213'2s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 10,162.50 | -4'4 | 203'2s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 250 | 9,662.50 | -4'4 | 193'2s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 9,162.50 | -4'4 | 183'2s | 2100 | 0'1s | 0'0 | 6.25 | 1 |
| 0 | 8,662.50 | -4'4 | 173'2s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,162.50 | -4'4 | 163'2s | 2300 | 0'1s | 0'0 | 6.25 | 100 |
| 0 | 7,662.50 | -4'4 | 153'2s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 5 | 7,162.50 | -4'4 | 143'2s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,662.50 | -4'4 | 133'2s | 2600 | 0'1s | 0'0 | 6.25 | 8 |
| 0 | 6,162.50 | -4'4 | 123'2s | 2700 | 0'1s | 0'0 | 6.25 | 45 |
| 0 | 5,912.50 | -4'4 | 118'2s | 2750 | 0'1s | 0'0 | 6.25 | 10 |
| 0 | 5,662.50 | -4'4 | 113'2s | 2800 | 0'1s | 0'0 | 6.25 | 497 |
| 0 | 5,412.50 | -4'4 | 108'2s | 2850 | 0'1s | 0'0 | 6.25 | 344 |
| 2 | 5,162.50 | -4'4 | 103'2s | 2900 | 0'1s | 0'0 | 6.25 | 975 |
| 0 | 4,912.50 | -4'4 | 98'2s | 2950 | 0'1s | 0'0 | 6.25 | 413 |
| 41 | 4,662.50 | -4'4 | 93'2s | 3000 | 0'1s | 0'0 | 6.25 | 2354 |
| 0 | 4,412.50 | -4'4 | 88'2s | 3050 | 0'1s | 0'0 | 6.25 | 215 |
| 16 | 4,162.50 | -4'4 | 83'2s | 3100 | 0'1s | 0'0 | 6.25 | 1585 |
| 0 | 3,912.50 | -4'4 | 78'2s | 3150 | 0'1s | 0'0 | 6.25 | 1195 |
| 201 | 3,662.50 | -4'4 | 73'2s | 3200 | 0'1s | 0'0 | 6.25 | 20833 |
| 14 | 3,418.75 | -4'3 | 68'3s | 3250 | 0'1s | 0'0 | 6.25 | 4658 |
| 1215 | 3,168.75 | -4'4 | 63'3s | 3300 | 0'1s | 0'0 | 6.25 | 18348 |
| 32 | 2,918.75 | -4'4 | 58'3s | 3350 | 0'1s | 0'0 | 6.25 | 3735 |
| 166 | 2,668.75 | -4'4 | 53'3s | 3400 | 0'1s | 0'0 | 6.25 | 14716 |
| 85 | 2,425.00 | -4'3 | 48'4s | 3450 | 0'2s | 0'0 | 12.50 | 3577 |
| 1063 | 2,181.25 | -4'3 | 43'5s | 3500 | 0'3s | 0'1 | 18.75 | 21605 |
| 842 | 1,937.50 | -4'3 | 38'6s | 3550 | 0'4s | 0'0 | 25.00 | 3751 |
| 6857 | 1,700.00 | -4'3 | 34'0s | 3600 | 0'6s | 0'1 | 37.50 | 21858 |
| 2486 | 1,462.50 | -4'3 | 29'2s | 3650 | 1'0s | 0'1 | 50.00 | 8804 |
| 12487 | 1,237.50 | -4'3 | 24'6s | 3700 | 1'4s | 0'1 | 75.00 | 22769 |
| 4176 | 1,031.25 | -4'1 | 20'5s | 3750 | 2'3s | 0'3 | 118.75 | 9869 |
| 24724 | 837.50 | -4'0 | 16'6s | 3800 | 3'4s | 0'4 | 175.00 | 31505 |
| 4348 | 675.00 | -3'4 | 13'4s | 3850 | 5'2s | 1'0 | 262.50 | 6339 |
| 24496 | 531.25 | -3'2 | 10'5s | 3900 | 7'3s | 1'2 | 368.75 | 23267 |
| 8482 | 418.75 | -2'6 | 8'3s | 3950 | 10'1s | 1'6 | 506.25 | 2474 |
| 49163 | 325.00 | -2'3 | 6'4s | 4000 | 13'2s | 2'1 | 662.50 | 27323 |
| 3906 | 256.25 | -2'0 | 5'1s | 4050 | 16'7s | 2'5 | 843.75 | 101 |
| 23133 | 200.00 | -1'5 | 4'0s | 4100 | 20'6s | 2'7 | 1,037.50 | 13066 |
| 4387 | 156.25 | -1'3 | 3'1s | 4150 | 24'7s | 3'1 | 1,243.75 | 80 |
| 46595 | 125.00 | -1'1 | 2'4s | 4200 | 29'2s | 3'3 | 1,462.50 | 17708 |
| 7596 | 106.25 | -0'6 | 2'1s | 4250 | 33'7s | 3'6 | 1,693.75 | 120 |
| 25488 | 87.50 | -0'5 | 1'6s | 4300 | 38'4s | 3'7 | 1,925.00 | 17502 |
| 1777 | 75.00 | -0'4 | 1'4s | 4350 | 43'2s | 4'0 | 2,162.50 | 8 |
| 25037 | 62.50 | -0'4 | 1'2s | 4400 | 47'7s | 4'0 | 2,393.75 | 7791 |
| 1195 | 56.25 | -0'3 | 1'1s | 4450 | 52'6s | 4'1 | 2,637.50 | 9 |
| 42917 | 50.00 | -0'2 | 1'0s | 4500 | 57'5s | 4'1 | 2,881.25 | 8677 |
| 404 | 43.75 | -0'2 | 0'7s | 4550 | 62'4s | 4'1 | 3,125.00 | 16 |
| 20885 | 37.50 | -0'2 | 0'6s | 4600 | 67'3s | 4'1 | 3,368.75 | 7189 |
| 621 | 31.25 | -0'2 | 0'5s | 4650 | 72'2s | 4'1 | 3,612.50 | 50 |
| 10396 | 31.25 | -0'2 | 0'5s | 4700 | 77'2s | 4'2 | 3,862.50 | 1048 |
| 202 | 31.25 | -0'1 | 0'5s | 4750 | 82'2s | 4'3 | 4,112.50 | 50 |
| 23514 | 31.25 | -0'1 | 0'5s | 4800 | 87'2s | 4'3 | 4,362.50 | 5868 |
| 565 | 25.00 | -0'1 | 0'4s | 4850 | 92'1s | 4'3 | 4,606.25 | 2 |
| 8359 | 18.75 | -0'2 | 0'3s | 4900 | 97'0s | 4'2 | 4,850.00 | 316 |
| 0 | 18.75 | -0'1 | 0'3s | 4950 | 102'0s | 4'3 | 5,100.00 | 0 |
| 56412 | 18.75 | -0'1 | 0'3s | 5000 | 107'0s | 4'3 | 5,350.00 | 2943 |
| 6860 | 12.50 | -0'1 | 0'2s | 5100 | 116'7s | 4'3 | 5,843.75 | 466 |
| 9288 | 12.50 | -0'1 | 0'2s | 5200 | 126'7s | 4'3 | 6,343.75 | 67 |
| 6577 | 12.50 | 0'0 | 0'2s | 5300 | 136'7s | 4'4 | 6,843.75 | 630 |
| 5514 | 12.50 | 0'0 | 0'2s | 5400 | 146'7s | 4'4 | 7,343.75 | 33 |
| 14180 | 12.50 | 0'1 | 0'2s | 5500 | 156'7s | 4'4 | 7,843.75 | 190 |
| 5855 | 12.50 | 0'1 | 0'2s | 5600 | 166'7s | 4'5 | 8,343.75 | 3 |
| 3694 | 6.25 | 0'0 | 0'1s | 5700 | 176'6s | 4'4 | 8,837.50 | 57 |
| 3176 | 6.25 | 0'0 | 0'1s | 5800 | 186'6s | 4'4 | 9,337.50 | 6 |
| 2477 | 6.25 | 0'0 | 0'1s | 5900 | 196'6s | 4'4 | 9,837.50 | 87 |
| 21563 | 6.25 | 0'0 | 0'1s | 6000 | 206'6s | 4'4 | 10,337.50 | 33 |
| 1868 | 6.25 | 0'0 | 0'1s | 6100 | 216'6s | 4'4 | 10,837.50 | 11 |
| 1273 | 6.25 | 0'0 | 0'1s | 6200 | 226'6s | 4'4 | 11,337.50 | 0 |
| 6313 | 6.25 | 0'0 | 0'1s | 6300 | 236'6s | 4'4 | 11,837.50 | 0 |
| 629 | 6.25 | 0'0 | 0'1s | 6400 | 246'6s | 4'4 | 12,337.50 | 10 |
| 2346 | 6.25 | 0'0 | 0'1s | 6500 | 256'6s | 4'4 | 12,837.50 | 2 |
| 573 | 6.25 | 0'0 | 0'1s | 6600 | 266'6s | 4'4 | 13,337.50 | 0 |
| 828 | 6.25 | 0'0 | 0'1s | 6700 | 276'6s | 4'4 | 13,837.50 | 0 |
| 518 | 6.25 | 0'0 | 0'1s | 6800 | 286'6s | 4'4 | 14,337.50 | 1 |
| 200 | 6.25 | 0'0 | 0'1s | 6900 | 296'6s | 4'4 | 14,837.50 | 0 |
| 5491 | 6.25 | 0'0 | 0'1s | 7000 | 306'6s | 4'4 | 15,337.50 | 2 |
| 632 | 6.25 | 0'0 | 0'1s | 7200 | 326'6s | 4'4 | 16,337.50 | 2 |
| 1085 | 6.25 | 0'0 | 0'1s | 7400 | 346'6s | 4'4 | 17,337.50 | 2 |
| 976 | 6.25 | 0'0 | 0'1s | 7600 | 366'6s | 4'4 | 18,337.50 | 4 |
| 376 | 6.25 | 0'0 | 0'1s | 7800 | 386'6s | 4'4 | 19,337.50 | 7 |
| 5730 | 6.25 | 0'0 | 0'1s | 8000 | 406'6s | 4'4 | 20,337.50 | 1 |
| 1423 | 6.25 | 0'0 | 0'1s | 9000 | 506'6s | 4'4 | 25,337.50 | 6 |
| 1182 | 6.25 | 0'0 | 0'1s | 10000 | 606'6s | 4'4 | 30,337.50 | 0 |
  |
||||||||
Ag Partners
(651) 923-4496
(800) 732-1439
Contact
Serving Southeastern Minnesota and Western Wisconsin
Content by DTN. © 2019 by Vivid Image All rights reserved. Disclaimer. Privacy Policy.
