| Options data delayed by at least 10 minutes. | ||||||||
| Call | Strike | Put | ||||||
|---|---|---|---|---|---|---|---|---|
| Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
| 0 | 12,987.50 | -3'5 | 259'6s | 1000 | 0'1s | 0'0 | 6.25 | 0 |
| 250 | 8,987.50 | -3'5 | 179'6s | 1800 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 8,487.50 | -3'5 | 169'6s | 1900 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,987.50 | -3'5 | 159'6s | 2000 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 7,487.50 | -3'5 | 149'6s | 2100 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 6,987.50 | -3'5 | 139'6s | 2200 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 6,487.50 | -3'5 | 129'6s | 2300 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,987.50 | -3'5 | 119'6s | 2400 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 5,487.50 | -3'5 | 109'6s | 2500 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 4,987.50 | -3'5 | 99'6s | 2600 | 0'1s | 0'0 | 6.25 | 23 |
| 0 | 4,487.50 | -3'5 | 89'6s | 2700 | 0'1s | 0'0 | 6.25 | 556 |
| 0 | 4,237.50 | -3'5 | 84'6s | 2750 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,987.50 | -3'5 | 79'6s | 2800 | 0'1s | 0'0 | 6.25 | 590 |
| 0 | 3,737.50 | -3'5 | 74'6s | 2850 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 3,487.50 | -3'5 | 69'6s | 2900 | 0'1s | 0'0 | 6.25 | 319 |
| 0 | 3,237.50 | -3'5 | 64'6s | 2950 | 0'1s | 0'0 | 6.25 | 0 |
| 0 | 2,987.50 | -3'5 | 59'6s | 3000 | 0'1s | 0'0 | 6.25 | 1344 |
| 1 | 2,737.50 | -3'5 | 54'6s | 3050 | 0'1s | 0'0 | 6.25 | 0 |
| 1 | 2,487.50 | -3'5 | 49'6s | 3100 | 0'1s | 0'0 | 6.25 | 1296 |
| 0 | 2,237.50 | -3'5 | 44'6s | 3150 | 0'1s | 0'0 | 6.25 | 344 |
| 1 | 1,987.50 | -3'5 | 39'6s | 3200 | 0'1s | 0'0 | 6.25 | 1178 |
| 0 | 1,737.50 | -3'5 | 34'6s | 3250 | 0'1s | 0'0 | 6.25 | 303 |
| 41 | 1,487.50 | -3'5 | 29'6s | 3300 | 0'1s | 0'0 | 6.25 | 3075 |
| 15 | 1,237.50 | -3'5 | 24'6s | 3350 | 0'1s | 0'0 | 6.25 | 1904 |
| 187 | 987.50 | -3'5 | 19'6s | 3400 | 0'1s | 0'0 | 6.25 | 8239 |
| 22 | 737.50 | -3'5 | 14'6s | 3450 | 0'1s | 0'0 | 6.25 | 3440 |
| 451 | 493.75 | -3'4 | 9'7s | 3500 | 0'1s | 0'0 | 6.25 | 6040 |
| 188 | 237.50 | -3'6 | 4'6s | 3550 | 0'1s | -0'1 | 6.25 | 3325 |
| 6379 | 6.25 | -4'1 | 0'1s | 3600 | 0'2s | -0'6 | 12.50 | 13067 |
| 8349 | 6.25 | -1'4 | 0'1s | 3650 | 5'3s | 2'0 | 268.75 | 8178 |
| 14564 | 6.25 | -0'3 | 0'1s | 3700 | 10'3s | 3'1 | 518.75 | 15083 |
| 5845 | 6.25 | 0'0 | 0'1s | 3750 | 15'3s | 3'4 | 768.75 | 3725 |
| 11293 | 6.25 | 0'0 | 0'1s | 3800 | 20'3s | 3'4 | 1,018.75 | 20052 |
| 3578 | 6.25 | 0'0 | 0'1s | 3850 | 25'2s | 3'3 | 1,262.50 | 7732 |
| 10302 | 6.25 | 0'0 | 0'1s | 3900 | 30'2s | 3'3 | 1,512.50 | 11378 |
| 4213 | 6.25 | 0'0 | 0'1s | 3950 | 35'2s | 3'3 | 1,762.50 | 8829 |
| 23717 | 6.25 | 0'0 | 0'1s | 4000 | 40'2s | 3'3 | 2,012.50 | 17782 |
| 4705 | 6.25 | 0'0 | 0'1s | 4050 | 45'2s | 3'3 | 2,262.50 | 7880 |
| 20051 | 6.25 | 0'0 | 0'1s | 4100 | 50'2s | 3'3 | 2,512.50 | 17940 |
| 5391 | 6.25 | 0'0 | 0'1s | 4150 | 55'2s | 3'3 | 2,762.50 | 5905 |
| 31929 | 6.25 | 0'0 | 0'1s | 4200 | 60'2s | 3'3 | 3,012.50 | 5981 |
| 7811 | 6.25 | 0'0 | 0'1s | 4250 | 65'2s | 3'3 | 3,262.50 | 2441 |
| 20441 | 6.25 | 0'0 | 0'1s | 4300 | 70'2s | 3'3 | 3,512.50 | 9025 |
| 6876 | 6.25 | 0'0 | 0'1s | 4350 | 75'2s | 3'3 | 3,762.50 | 1373 |
| 23306 | 6.25 | 0'0 | 0'1s | 4400 | 80'2s | 3'3 | 4,012.50 | 2299 |
| 6978 | 6.25 | 0'0 | 0'1s | 4450 | 85'2s | 3'3 | 4,262.50 | 879 |
| 40956 | 6.25 | 0'0 | 0'1s | 4500 | 90'2s | 3'3 | 4,512.50 | 4539 |
| 7743 | 6.25 | 0'0 | 0'1s | 4550 | 95'2s | 3'3 | 4,762.50 | 2305 |
| 14187 | 6.25 | 0'0 | 0'1s | 4600 | 100'2s | 3'3 | 5,012.50 | 225 |
| 5672 | 6.25 | 0'0 | 0'1s | 4650 | 105'2s | 3'3 | 5,262.50 | 685 |
| 12379 | 6.25 | 0'0 | 0'1s | 4700 | 110'2s | 3'3 | 5,512.50 | 193 |
| 4690 | 6.25 | 0'0 | 0'1s | 4750 | 115'2s | 3'3 | 5,762.50 | 62 |
| 15910 | 6.25 | 0'0 | 0'1s | 4800 | 120'2s | 3'3 | 6,012.50 | 141 |
| 2577 | 6.25 | 0'0 | 0'1s | 4850 | 125'2s | 3'3 | 6,262.50 | 56 |
| 5666 | 6.25 | 0'0 | 0'1s | 4900 | 130'2s | 3'3 | 6,512.50 | 36 |
| 2260 | 6.25 | 0'0 | 0'1s | 4950 | 135'2s | 3'3 | 6,762.50 | 50 |
| 26526 | 6.25 | 0'0 | 0'1s | 5000 | 140'2s | 3'3 | 7,012.50 | 82 |
| 2459 | 6.25 | 0'0 | 0'1s | 5050 | 145'2s | 3'3 | 7,262.50 | 4 |
| 5419 | 6.25 | 0'0 | 0'1s | 5100 | 150'2s | 3'3 | 7,512.50 | 3 |
| 1234 | 6.25 | 0'0 | 0'1s | 5150 | 155'2s | 3'3 | 7,762.50 | 3 |
| 7096 | 6.25 | 0'0 | 0'1s | 5200 | 160'2s | 3'3 | 8,012.50 | 0 |
| 2286 | 6.25 | 0'0 | 0'1s | 5250 | 165'2s | 3'3 | 8,262.50 | 2 |
| 2696 | 6.25 | 0'0 | 0'1s | 5300 | 170'2s | 3'3 | 8,512.50 | 2 |
| 517 | 6.25 | 0'0 | 0'1s | 5350 | 175'2s | 3'3 | 8,762.50 | 1 |
| 2263 | 6.25 | 0'0 | 0'1s | 5400 | 180'2s | 3'3 | 9,012.50 | 5 |
| 650 | 6.25 | 0'0 | 0'1s | 5450 | 185'2s | 3'3 | 9,262.50 | 2 |
| 8146 | 6.25 | 0'0 | 0'1s | 5500 | 190'2s | 3'3 | 9,512.50 | 5 |
| 1922 | 6.25 | 0'0 | 0'1s | 5550 | 195'2s | 3'3 | 9,762.50 | 3 |
| 1329 | 6.25 | 0'0 | 0'1s | 5600 | 200'2s | 3'3 | 10,012.50 | 1 |
| 141 | 6.25 | 0'0 | 0'1s | 5650 | 205'2s | 3'3 | 10,262.50 | 1 |
| 1639 | 6.25 | 0'0 | 0'1s | 5700 | 210'2s | 3'3 | 10,512.50 | 4 |
| 532 | 6.25 | 0'0 | 0'1s | 5750 | 215'2s | 3'3 | 10,762.50 | 1 |
| 1104 | 6.25 | 0'0 | 0'1s | 5800 | 220'2s | 3'3 | 11,012.50 | 3 |
| 1146 | 6.25 | 0'0 | 0'1s | 5900 | 230'2s | 3'3 | 11,512.50 | 3 |
| 7009 | 6.25 | 0'0 | 0'1s | 6000 | 240'2s | 3'3 | 12,012.50 | 1 |
| 4514 | 6.25 | 0'0 | 0'1s | 6100 | 250'2s | 3'3 | 12,512.50 | 2 |
| 528 | 6.25 | 0'0 | 0'1s | 6200 | 260'2s | 3'3 | 13,012.50 | 1 |
| 1051 | 6.25 | 0'0 | 0'1s | 6300 | 270'2s | 3'3 | 13,512.50 | 3 |
| 1482 | 6.25 | 0'0 | 0'1s | 6400 | 280'2s | 3'3 | 14,012.50 | 0 |
| 1839 | 6.25 | 0'0 | 0'1s | 6500 | 290'2s | 3'3 | 14,512.50 | 0 |
| 421 | 6.25 | 0'0 | 0'1s | 6600 | 300'2s | 3'3 | 15,012.50 | 0 |
| 952 | 6.25 | 0'0 | 0'1s | 6700 | 310'2s | 3'3 | 15,512.50 | 0 |
| 498 | 6.25 | 0'0 | 0'1s | 6800 | 320'2s | 3'3 | 16,012.50 | 0 |
| 669 | 6.25 | 0'0 | 0'1s | 6900 | 330'2s | 3'3 | 16,512.50 | 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.
