|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,318.75 |
0'0 |
146'3 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,318.75 |
0'0 |
126'3 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
5,818.75 |
0'0 |
116'3 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,318.75 |
0'0 |
106'3 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
4,818.75 |
0'0 |
96'3 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
4,568.75 |
0'0 |
91'3 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,318.75 |
0'0 |
86'3 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,068.75 |
0'0 |
81'3 |
3450 |
0'1 |
0'0 |
6.25 |
1,426 |
| 0 |
3,818.75 |
0'0 |
76'3 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
3,568.75 |
0'0 |
71'3 |
3550 |
0'1 |
0'0 |
6.25 |
168 |
| 0 |
3,318.75 |
0'0 |
66'3 |
3600 |
0'1 |
0'0 |
6.25 |
510 |
| 0 |
3,068.75 |
0'0 |
61'3 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
2,818.75 |
0'0 |
56'3 |
3700 |
0'1 |
0'0 |
6.25 |
2,883 |
| 0 |
2,568.75 |
0'0 |
51'3 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 20 |
2,318.75 |
0'0 |
46'3 |
3800 |
0'1 |
0'0 |
6.25 |
2,576 |
| 0 |
2,068.75 |
0'0 |
41'3 |
3850 |
0'1 |
0'0 |
6.25 |
3,932 |
| 73 |
1,818.75 |
0'0 |
36'3 |
3900 |
0'1 |
0'0 |
6.25 |
4,184 |
| 21 |
1,568.75 |
0'0 |
31'3 |
3950 |
0'1 |
0'0 |
6.25 |
2,110 |
| 993 |
1,318.75 |
0'0 |
26'3 |
4000 |
0'1 |
0'0 |
6.25 |
12,192 |
| 491 |
1,068.75 |
0'0 |
21'3 |
4050 |
0'1 |
0'0 |
6.25 |
7,114 |
| 0 |
1,018.75 |
0'0 |
20'3 |
4060 |
0'1 |
0'0 |
6.25 |
305 |
| 0 |
968.75 |
0'0 |
19'3 |
4070 |
0'1 |
0'0 |
6.25 |
61 |
| 0 |
918.75 |
0'0 |
18'3 |
4080 |
0'1 |
0'0 |
6.25 |
311 |
| 0 |
868.75 |
0'0 |
17'3 |
4090 |
0'1 |
0'0 |
6.25 |
100 |
| 1,581 |
818.75 |
0'0 |
16'3 |
4100 |
0'1 |
0'0 |
6.25 |
13,902 |
| 4 |
768.75 |
0'0 |
15'3 |
4110 |
0'1 |
0'0 |
6.25 |
27 |
| 0 |
718.75 |
0'0 |
14'3 |
4120 |
0'1 |
0'0 |
6.25 |
125 |
| 0 |
668.75 |
0'0 |
13'3 |
4130 |
0'1 |
0'0 |
6.25 |
11 |
| 0 |
618.75 |
0'0 |
12'3 |
4140 |
0'1 |
0'0 |
6.25 |
321 |
| 1,786 |
568.75 |
0'0 |
11'3 |
4150 |
0'1 |
0'0 |
6.25 |
13,197 |
| 0 |
518.75 |
0'0 |
10'3 |
4160 |
0'1 |
0'0 |
6.25 |
684 |
| 0 |
468.75 |
0'0 |
9'3 |
4170 |
0'1 |
0'0 |
6.25 |
528 |
| 0 |
425.00 |
0'0 |
8'4 |
4180 |
0'1 |
-0'1 |
6.25 |
740 |
| 0 |
375.00 |
0'0 |
7'4 |
4190 |
0'2 |
0'0 |
12.50 |
1,127 |
| 10,264 |
331.25 |
0'0 |
6'5 |
4200 |
0'3 |
0'0 |
18.75 |
25,962 |
| 0 |
287.50 |
0'0 |
5'6 |
4210 |
0'4 |
0'0 |
25.00 |
1,174 |
| 0 |
243.75 |
0'0 |
4'7 |
4220 |
0'5 |
0'0 |
31.25 |
1,741 |
| 33 |
206.25 |
0'0 |
4'1 |
4230 |
0'7 |
0'0 |
43.75 |
3,151 |
| 1,000 |
175.00 |
0'0 |
3'4 |
4240 |
1'2 |
0'0 |
62.50 |
1,505 |
| 8,704 |
143.75 |
0'0 |
2'7 |
4250 |
1'1 |
-0'4 |
56.25 |
13,980 |
| 139 |
118.75 |
0'0 |
2'3 |
4260 |
2'1 |
0'0 |
106.25 |
1,417 |
| 165 |
100.00 |
0'0 |
2'0 |
4270 |
2'6 |
0'0 |
137.50 |
1,465 |
| 401 |
100.00 |
0'3 |
2'0 |
4280 |
2'5 |
-0'6 |
131.25 |
1,410 |
| 576 |
62.50 |
0'0 |
1'2 |
4290 |
4'0 |
0'0 |
200.00 |
645 |
| 25,033 |
68.75 |
0'3 |
1'3 |
4300 |
3'6 |
-1'0 |
187.50 |
26,052 |
| 425 |
56.25 |
0'2 |
1'1 |
4310 |
5'5 |
0'0 |
281.25 |
263 |
| 510 |
37.50 |
0'0 |
0'6 |
4320 |
6'4 |
0'0 |
325.00 |
560 |
| 476 |
31.25 |
0'0 |
0'5 |
4330 |
7'3 |
0'0 |
368.75 |
370 |
| 2,601 |
25.00 |
0'0 |
0'4 |
4340 |
8'2 |
0'0 |
412.50 |
147 |
| 19,646 |
18.75 |
0'0 |
0'3 |
4350 |
9'1 |
0'0 |
456.25 |
10,047 |
| 1,150 |
18.75 |
0'0 |
0'3 |
4360 |
10'1 |
0'0 |
506.25 |
61 |
| 877 |
12.50 |
0'0 |
0'2 |
4370 |
11'0 |
0'0 |
550.00 |
10 |
| 1,900 |
12.50 |
0'0 |
0'2 |
4380 |
11'7 |
0'0 |
593.75 |
44 |
| 1,191 |
6.25 |
0'0 |
0'1 |
4390 |
12'7 |
0'0 |
643.75 |
15 |
| 30,294 |
6.25 |
0'0 |
0'1 |
4400 |
13'2 |
-0'5 |
662.50 |
17,596 |
| 1,082 |
6.25 |
0'0 |
0'1 |
4410 |
14'7 |
0'0 |
743.75 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
4420 |
15'7 |
0'0 |
793.75 |
0 |
| 538 |
6.25 |
0'0 |
0'1 |
4430 |
16'7 |
0'0 |
843.75 |
10 |
| 1,353 |
6.25 |
0'0 |
0'1 |
4440 |
17'7 |
0'0 |
893.75 |
0 |
| 14,680 |
6.25 |
0'0 |
0'1 |
4450 |
18'7 |
0'0 |
943.75 |
7,778 |
| 617 |
6.25 |
0'0 |
0'1 |
4460 |
19'7 |
0'0 |
993.75 |
0 |
| 1,519 |
6.25 |
0'0 |
0'1 |
4470 |
20'7 |
0'0 |
1,043.75 |
0 |
| 750 |
6.25 |
0'0 |
0'1 |
4480 |
21'7 |
0'0 |
1,093.75 |
10 |
| 572 |
6.25 |
0'0 |
0'1 |
4490 |
22'7 |
0'0 |
1,143.75 |
0 |
| 39,850 |
6.25 |
0'0 |
0'1 |
4500 |
23'7 |
0'0 |
1,193.75 |
8,349 |
| 400 |
6.25 |
0'0 |
0'1 |
4510 |
24'7 |
0'0 |
1,243.75 |
0 |
| 247 |
6.25 |
0'0 |
0'1 |
4520 |
25'7 |
0'0 |
1,293.75 |
0 |
| 78 |
6.25 |
0'0 |
0'1 |
4530 |
26'7 |
0'0 |
1,343.75 |
0 |
| 63 |
6.25 |
0'0 |
0'1 |
4540 |
27'7 |
0'0 |
1,393.75 |
0 |
| 9,997 |
6.25 |
0'0 |
0'1 |
4550 |
28'7 |
0'0 |
1,443.75 |
2,520 |
| 19,766 |
6.25 |
0'0 |
0'1 |
4600 |
33'7 |
0'0 |
1,693.75 |
4,674 |
| 7,892 |
6.25 |
0'0 |
0'1 |
4650 |
38'7 |
0'0 |
1,943.75 |
1,207 |
| 18,210 |
6.25 |
0'0 |
0'1 |
4700 |
43'7 |
0'0 |
2,193.75 |
4,081 |
| 14,302 |
6.25 |
0'0 |
0'1 |
4750 |
48'7 |
0'0 |
2,443.75 |
281 |
| 12,754 |
6.25 |
0'0 |
0'1 |
4800 |
53'7 |
0'0 |
2,693.75 |
1,108 |
| 1,915 |
6.25 |
0'0 |
0'1 |
4850 |
58'7 |
0'0 |
2,943.75 |
0 |
| 8,233 |
6.25 |
0'0 |
0'1 |
4900 |
63'7 |
0'0 |
3,193.75 |
426 |
| 1,147 |
6.25 |
0'0 |
0'1 |
4950 |
68'7 |
0'0 |
3,443.75 |
0 |
| 11,074 |
6.25 |
0'0 |
0'1 |
5000 |
73'7 |
0'0 |
3,693.75 |
42 |
| 1,346 |
6.25 |
0'0 |
0'1 |
5050 |
78'7 |
0'0 |
3,943.75 |
0 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
83'7 |
0'0 |
4,193.75 |
2 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
88'7 |
0'0 |
4,443.75 |
0 |
| 2,243 |
6.25 |
0'0 |
0'1 |
5200 |
93'7 |
0'0 |
4,693.75 |
1 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
98'7 |
0'0 |
4,943.75 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
103'7 |
0'0 |
5,193.75 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
108'7 |
0'0 |
5,443.75 |
0 |
| 653 |
6.25 |
0'0 |
0'1 |
5400 |
113'7 |
0'0 |
5,693.75 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
118'7 |
0'0 |
5,943.75 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
123'7 |
0'0 |
6,193.75 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
128'7 |
0'0 |
6,443.75 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
133'7 |
0'0 |
6,693.75 |
0 |
| 738 |
6.25 |
0'0 |
0'1 |
5700 |
143'7 |
0'0 |
7,193.75 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
153'7 |
0'0 |
7,693.75 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
163'7 |
0'0 |
8,193.75 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
173'7 |
0'0 |
8,693.75 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
183'7 |
0'0 |
9,193.75 |
0 |
| 870 |
6.25 |
0'0 |
0'1 |
6200 |
193'7 |
0'0 |
9,693.75 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
203'7 |
0'0 |
10,193.75 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
213'7 |
0'0 |
10,693.75 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
223'7 |
0'0 |
11,193.75 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
233'7 |
0'0 |
11,693.75 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
243'7 |
0'0 |
12,193.75 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
253'7 |
0'0 |
12,693.75 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
263'7 |
0'0 |
13,193.75 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
273'7 |
0'0 |
13,693.75 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
283'7 |
0'0 |
14,193.75 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
293'7 |
0'0 |
14,693.75 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
303'7 |
0'0 |
15,193.75 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
403'7 |
0'0 |
20,193.75 |
0 |
| 1,000 |
6.25 |
0'0 |
0'1 |
9000 |
473'6 |
0'0 |
23,687.50 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
773'6 |
0'0 |
38,687.50 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
873'6 |
0'0 |
43,687.50 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
146'3 |
0'0 |
7,318.75 |
0 |
|
146'3 |
02/17/2026 13:33:00 |
CBOT |
| 3000 |
126'3 |
0'0 |
6,318.75 |
0 |
|
126'3 |
02/17/2026 13:33:00 |
CBOT |
| 3100 |
116'3 |
0'0 |
5,818.75 |
0 |
|
116'3 |
02/17/2026 13:33:00 |
CBOT |
| 3200 |
106'3 |
0'0 |
5,318.75 |
0 |
|
106'3 |
02/17/2026 13:33:00 |
CBOT |
| 3300 |
96'3 |
0'0 |
4,818.75 |
0 |
|
96'3 |
02/17/2026 13:33:00 |
CBOT |
| 3350 |
91'3 |
0'0 |
4,568.75 |
0 |
|
91'3 |
02/17/2026 13:33:00 |
CBOT |
| 3400 |
86'3 |
0'0 |
4,318.75 |
0 |
|
86'3 |
02/17/2026 13:33:00 |
CBOT |
| 3450 |
81'3 |
0'0 |
4,068.75 |
0 |
|
81'3 |
02/17/2026 13:33:00 |
CBOT |
| 3500 |
76'3 |
0'0 |
3,818.75 |
0 |
|
76'3 |
02/17/2026 13:33:00 |
CBOT |
| 3550 |
71'3 |
0'0 |
3,568.75 |
0 |
|
71'3 |
02/17/2026 13:33:00 |
CBOT |
| 3600 |
66'3 |
0'0 |
3,318.75 |
0 |
|
66'3 |
02/17/2026 13:33:00 |
CBOT |
| 3650 |
61'3 |
0'0 |
3,068.75 |
0 |
|
61'3 |
02/17/2026 13:33:00 |
CBOT |
| 3700 |
56'3 |
0'0 |
2,818.75 |
10 |
|
56'3 |
02/17/2026 13:33:00 |
CBOT |
| 3750 |
51'3 |
0'0 |
2,568.75 |
0 |
|
51'3 |
02/17/2026 13:33:00 |
CBOT |
| 3800 |
46'3 |
0'0 |
2,318.75 |
20 |
|
46'3 |
02/17/2026 13:33:00 |
CBOT |
| 3850 |
41'3 |
0'0 |
2,068.75 |
0 |
|
41'3 |
02/17/2026 13:33:00 |
CBOT |
| 3900 |
36'3 |
0'0 |
1,818.75 |
73 |
|
36'3 |
02/17/2026 13:33:00 |
CBOT |
| 3950 |
31'3 |
0'0 |
1,568.75 |
21 |
|
31'3 |
02/17/2026 13:33:00 |
CBOT |
| 4000 |
26'3 |
0'0 |
1,318.75 |
993 |
|
26'3 |
02/17/2026 13:33:00 |
CBOT |
| 4050 |
21'3 |
0'0 |
1,068.75 |
491 |
|
21'3 |
02/17/2026 13:33:00 |
CBOT |
| 4060 |
20'3 |
0'0 |
1,018.75 |
0 |
|
20'3 |
02/17/2026 13:33:00 |
CBOT |
| 4070 |
19'3 |
0'0 |
968.75 |
0 |
|
19'3 |
02/17/2026 13:33:00 |
CBOT |
| 4080 |
18'3 |
0'0 |
918.75 |
0 |
|
18'3 |
02/17/2026 13:33:00 |
CBOT |
| 4090 |
17'3 |
0'0 |
868.75 |
0 |
|
17'3 |
02/17/2026 13:33:00 |
CBOT |
| 4100 |
16'3 |
0'0 |
818.75 |
1,581 |
|
16'3 |
02/17/2026 13:33:00 |
CBOT |
| 4110 |
15'3 |
0'0 |
768.75 |
4 |
|
15'3 |
02/17/2026 13:33:00 |
CBOT |
| 4120 |
14'3 |
0'0 |
718.75 |
0 |
|
14'3 |
02/17/2026 13:33:00 |
CBOT |
| 4130 |
13'3 |
0'0 |
668.75 |
0 |
|
13'3 |
02/17/2026 13:33:00 |
CBOT |
| 4140 |
12'3 |
0'0 |
618.75 |
0 |
|
12'3 |
02/17/2026 13:33:00 |
CBOT |
| 4150 |
11'3 |
0'0 |
568.75 |
1,786 |
|
11'3 |
02/17/2026 13:33:00 |
CBOT |
| 4160 |
10'3 |
0'0 |
518.75 |
0 |
|
10'3 |
02/17/2026 13:33:00 |
CBOT |
| 4170 |
9'3 |
0'0 |
468.75 |
0 |
|
9'3 |
02/17/2026 13:33:00 |
CBOT |
| 4180 |
8'4 |
0'0 |
425.00 |
0 |
|
8'4 |
02/17/2026 13:33:00 |
CBOT |
| 4190 |
7'4 |
0'0 |
375.00 |
0 |
|
7'4 |
02/17/2026 13:33:00 |
CBOT |
| 4200 |
6'5 |
0'0 |
331.25 |
10,264 |
|
6'5 |
02/17/2026 13:33:00 |
CBOT |
| 4210 |
5'6 |
0'0 |
287.50 |
0 |
|
5'6 |
02/17/2026 13:33:00 |
CBOT |
| 4220 |
4'7 |
0'0 |
243.75 |
0 |
|
4'7 |
02/17/2026 13:33:00 |
CBOT |
| 4230 |
4'1 |
0'0 |
206.25 |
33 |
|
4'1 |
02/17/2026 13:33:00 |
CBOT |
| 4240 |
3'4 |
0'0 |
175.00 |
1,000 |
|
3'4 |
02/17/2026 13:33:00 |
CBOT |
| 4250 |
2'7 |
0'0 |
143.75 |
8,704 |
|
2'7 |
02/17/2026 13:33:00 |
CBOT |
| 4260 |
2'3 |
0'0 |
118.75 |
139 |
|
2'3 |
02/17/2026 13:33:00 |
CBOT |
| 4270 |
2'0 |
0'0 |
100.00 |
165 |
|
2'0 |
02/17/2026 13:33:00 |
CBOT |
| 4280 |
2'0 |
0'3 |
100.00 |
401 |
2'0 |
1'5 |
02/17/2026 19:10:00 |
CBOT |
| 4290 |
1'2 |
0'0 |
62.50 |
576 |
|
1'2 |
02/17/2026 13:33:00 |
CBOT |
| 4300 |
1'3 |
0'3 |
68.75 |
25,033 |
1'2 |
1'0 |
02/17/2026 19:49:00 |
CBOT |
| 4310 |
1'1 |
0'2 |
56.25 |
425 |
1'1 |
0'7 |
02/17/2026 19:18:00 |
CBOT |
| 4320 |
0'6 |
0'0 |
37.50 |
510 |
|
0'6 |
02/17/2026 13:33:00 |
CBOT |
| 4330 |
0'5 |
0'0 |
31.25 |
476 |
|
0'5 |
02/17/2026 13:33:00 |
CBOT |
| 4340 |
0'4 |
0'0 |
25.00 |
2,601 |
|
0'4 |
02/17/2026 13:33:00 |
CBOT |
| 4350 |
0'3 |
0'0 |
18.75 |
19,646 |
|
0'3 |
02/17/2026 13:33:00 |
CBOT |
| 4360 |
0'3 |
0'0 |
18.75 |
1,150 |
0'3 |
0'3 |
02/17/2026 19:23:00 |
CBOT |
| 4370 |
0'2 |
0'0 |
12.50 |
877 |
|
0'2 |
02/17/2026 13:33:00 |
CBOT |
| 4380 |
0'2 |
0'0 |
12.50 |
1,900 |
|
0'2 |
02/17/2026 13:33:00 |
CBOT |
| 4390 |
0'1 |
0'0 |
6.25 |
1,191 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
30,294 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4410 |
0'1 |
0'0 |
6.25 |
1,082 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4420 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4430 |
0'1 |
0'0 |
6.25 |
538 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4440 |
0'1 |
0'0 |
6.25 |
1,353 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4450 |
0'1 |
0'0 |
6.25 |
14,680 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4460 |
0'1 |
0'0 |
6.25 |
617 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4470 |
0'1 |
0'0 |
6.25 |
1,519 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
750 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4490 |
0'1 |
0'0 |
6.25 |
572 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
39,850 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
247 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
9,997 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
19,766 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
7,892 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
18,210 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
14,302 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,754 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
1,915 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
8,233 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,147 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,074 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,346 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,243 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
653 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
738 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
870 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
1,000 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,426 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
168 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,883 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
3,932 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
4,184 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,110 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
12,192 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
7,114 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4070 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4080 |
0'1 |
0'0 |
6.25 |
311 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4090 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
13,902 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4110 |
0'1 |
0'0 |
6.25 |
27 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4120 |
0'1 |
0'0 |
6.25 |
125 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4130 |
0'1 |
0'0 |
6.25 |
11 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4140 |
0'1 |
0'0 |
6.25 |
321 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4150 |
0'1 |
0'0 |
6.25 |
13,197 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4160 |
0'1 |
0'0 |
6.25 |
684 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4170 |
0'1 |
0'0 |
6.25 |
528 |
|
0'1 |
02/17/2026 13:33:00 |
CBOT |
| 4180 |
0'1 |
-0'1 |
6.25 |
740 |
0'1 |
0'2 |
02/17/2026 20:44:00 |
CBOT |
| 4190 |
0'2 |
0'0 |
12.50 |
1,127 |
|
0'2 |
02/17/2026 13:33:00 |
CBOT |
| 4200 |
0'3 |
0'0 |
18.75 |
25,962 |
|
0'3 |
02/17/2026 13:33:00 |
CBOT |
| 4210 |
0'4 |
0'0 |
25.00 |
1,174 |
|
0'4 |
02/17/2026 13:33:00 |
CBOT |
| 4220 |
0'5 |
0'0 |
31.25 |
1,741 |
|
0'5 |
02/17/2026 13:33:00 |
CBOT |
| 4230 |
0'7 |
0'0 |
43.75 |
3,151 |
|
0'7 |
02/17/2026 13:33:00 |
CBOT |
| 4240 |
1'2 |
0'0 |
62.50 |
1,505 |
|
1'2 |
02/17/2026 13:33:00 |
CBOT |
| 4250 |
1'1 |
-0'4 |
56.25 |
13,980 |
1'1 |
1'5 |
02/17/2026 19:33:00 |
CBOT |
| 4260 |
2'1 |
0'0 |
106.25 |
1,417 |
|
2'1 |
02/17/2026 13:33:00 |
CBOT |
| 4270 |
2'6 |
0'0 |
137.50 |
1,465 |
|
2'6 |
02/17/2026 13:33:00 |
CBOT |
| 4280 |
2'5 |
-0'6 |
131.25 |
1,410 |
2'5 |
3'3 |
02/17/2026 19:21:00 |
CBOT |
| 4290 |
4'0 |
0'0 |
200.00 |
645 |
|
4'0 |
02/17/2026 13:33:00 |
CBOT |
| 4300 |
3'6 |
-1'0 |
187.50 |
26,052 |
4'4 |
4'6 |
02/17/2026 19:37:00 |
CBOT |
| 4310 |
5'5 |
0'0 |
281.25 |
263 |
|
5'5 |
02/17/2026 13:33:00 |
CBOT |
| 4320 |
6'4 |
0'0 |
325.00 |
560 |
|
6'4 |
02/17/2026 13:33:00 |
CBOT |
| 4330 |
7'3 |
0'0 |
368.75 |
370 |
|
7'3 |
02/17/2026 13:33:00 |
CBOT |
| 4340 |
8'2 |
0'0 |
412.50 |
147 |
|
8'2 |
02/17/2026 13:33:00 |
CBOT |
| 4350 |
9'1 |
0'0 |
456.25 |
10,047 |
|
9'1 |
02/17/2026 13:33:00 |
CBOT |
| 4360 |
10'1 |
0'0 |
506.25 |
61 |
|
10'1 |
02/17/2026 13:33:00 |
CBOT |
| 4370 |
11'0 |
0'0 |
550.00 |
10 |
|
11'0 |
02/17/2026 13:33:00 |
CBOT |
| 4380 |
11'7 |
0'0 |
593.75 |
44 |
|
11'7 |
02/17/2026 13:33:00 |
CBOT |
| 4390 |
12'7 |
0'0 |
643.75 |
15 |
|
12'7 |
02/17/2026 13:33:00 |
CBOT |
| 4400 |
13'2 |
-0'5 |
662.50 |
17,596 |
13'2 |
13'7 |
02/17/2026 19:00:00 |
CBOT |
| 4410 |
14'7 |
0'0 |
743.75 |
0 |
|
14'7 |
02/17/2026 13:33:00 |
CBOT |
| 4420 |
15'7 |
0'0 |
793.75 |
0 |
|
15'7 |
02/17/2026 13:33:00 |
CBOT |
| 4430 |
16'7 |
0'0 |
843.75 |
10 |
|
16'7 |
02/17/2026 13:33:00 |
CBOT |
| 4440 |
17'7 |
0'0 |
893.75 |
0 |
|
17'7 |
02/17/2026 13:33:00 |
CBOT |
| 4450 |
18'7 |
0'0 |
943.75 |
7,778 |
|
18'7 |
02/17/2026 13:33:00 |
CBOT |
| 4460 |
19'7 |
0'0 |
993.75 |
0 |
|
19'7 |
02/17/2026 13:33:00 |
CBOT |
| 4470 |
20'7 |
0'0 |
1,043.75 |
0 |
|
20'7 |
02/17/2026 13:33:00 |
CBOT |
| 4480 |
21'7 |
0'0 |
1,093.75 |
10 |
|
21'7 |
02/17/2026 13:33:00 |
CBOT |
| 4490 |
22'7 |
0'0 |
1,143.75 |
0 |
|
22'7 |
02/17/2026 13:33:00 |
CBOT |
| 4500 |
23'7 |
0'0 |
1,193.75 |
8,349 |
|
23'7 |
02/17/2026 13:33:00 |
CBOT |
| 4510 |
24'7 |
0'0 |
1,243.75 |
0 |
|
24'7 |
02/17/2026 13:33:00 |
CBOT |
| 4520 |
25'7 |
0'0 |
1,293.75 |
0 |
|
25'7 |
02/17/2026 13:33:00 |
CBOT |
| 4530 |
26'7 |
0'0 |
1,343.75 |
0 |
|
26'7 |
02/17/2026 13:33:00 |
CBOT |
| 4540 |
27'7 |
0'0 |
1,393.75 |
0 |
|
27'7 |
02/17/2026 13:33:00 |
CBOT |
| 4550 |
28'7 |
0'0 |
1,443.75 |
2,520 |
|
28'7 |
02/17/2026 13:33:00 |
CBOT |
| 4600 |
33'7 |
0'0 |
1,693.75 |
4,674 |
|
33'7 |
02/17/2026 13:33:00 |
CBOT |
| 4650 |
38'7 |
0'0 |
1,943.75 |
1,207 |
|
38'7 |
02/17/2026 13:33:00 |
CBOT |
| 4700 |
43'7 |
0'0 |
2,193.75 |
4,081 |
|
43'7 |
02/17/2026 13:33:00 |
CBOT |
| 4750 |
48'7 |
0'0 |
2,443.75 |
281 |
|
48'7 |
02/17/2026 13:33:00 |
CBOT |
| 4800 |
53'7 |
0'0 |
2,693.75 |
1,108 |
|
53'7 |
02/17/2026 13:33:00 |
CBOT |
| 4850 |
58'7 |
0'0 |
2,943.75 |
0 |
|
58'7 |
02/17/2026 13:33:00 |
CBOT |
| 4900 |
63'7 |
0'0 |
3,193.75 |
426 |
|
63'7 |
02/17/2026 13:33:00 |
CBOT |
| 4950 |
68'7 |
0'0 |
3,443.75 |
0 |
|
68'7 |
02/17/2026 13:33:00 |
CBOT |
| 5000 |
73'7 |
0'0 |
3,693.75 |
42 |
|
73'7 |
02/17/2026 13:33:00 |
CBOT |
| 5050 |
78'7 |
0'0 |
3,943.75 |
0 |
|
78'7 |
02/17/2026 13:33:00 |
CBOT |
| 5100 |
83'7 |
0'0 |
4,193.75 |
2 |
|
83'7 |
02/17/2026 13:33:00 |
CBOT |
| 5150 |
88'7 |
0'0 |
4,443.75 |
0 |
|
88'7 |
02/17/2026 13:33:00 |
CBOT |
| 5200 |
93'7 |
0'0 |
4,693.75 |
1 |
|
93'7 |
02/17/2026 13:33:00 |
CBOT |
| 5250 |
98'7 |
0'0 |
4,943.75 |
0 |
|
98'7 |
02/17/2026 13:33:00 |
CBOT |
| 5300 |
103'7 |
0'0 |
5,193.75 |
0 |
|
103'7 |
02/17/2026 13:33:00 |
CBOT |
| 5350 |
108'7 |
0'0 |
5,443.75 |
0 |
|
108'7 |
02/17/2026 13:33:00 |
CBOT |
| 5400 |
113'7 |
0'0 |
5,693.75 |
0 |
|
113'7 |
02/17/2026 13:33:00 |
CBOT |
| 5450 |
118'7 |
0'0 |
5,943.75 |
0 |
|
118'7 |
02/17/2026 13:33:00 |
CBOT |
| 5500 |
123'7 |
0'0 |
6,193.75 |
0 |
|
123'7 |
02/17/2026 13:33:00 |
CBOT |
| 5550 |
128'7 |
0'0 |
6,443.75 |
0 |
|
128'7 |
02/17/2026 13:33:00 |
CBOT |
| 5600 |
133'7 |
0'0 |
6,693.75 |
0 |
|
133'7 |
02/17/2026 13:33:00 |
CBOT |
| 5700 |
143'7 |
0'0 |
7,193.75 |
0 |
|
143'7 |
02/17/2026 13:33:00 |
CBOT |
| 5800 |
153'7 |
0'0 |
7,693.75 |
0 |
|
153'7 |
02/17/2026 13:33:00 |
CBOT |
| 5900 |
163'7 |
0'0 |
8,193.75 |
0 |
|
163'7 |
02/17/2026 13:33:00 |
CBOT |
| 6000 |
173'7 |
0'0 |
8,693.75 |
0 |
|
173'7 |
02/17/2026 13:33:00 |
CBOT |
| 6100 |
183'7 |
0'0 |
9,193.75 |
0 |
|
183'7 |
02/17/2026 13:33:00 |
CBOT |
| 6200 |
193'7 |
0'0 |
9,693.75 |
0 |
|
193'7 |
02/17/2026 13:33:00 |
CBOT |
| 6300 |
203'7 |
0'0 |
10,193.75 |
0 |
|
203'7 |
02/17/2026 13:33:00 |
CBOT |
| 6400 |
213'7 |
0'0 |
10,693.75 |
0 |
|
213'7 |
02/17/2026 13:33:00 |
CBOT |
| 6500 |
223'7 |
0'0 |
11,193.75 |
0 |
|
223'7 |
02/17/2026 13:33:00 |
CBOT |
| 6600 |
233'7 |
0'0 |
11,693.75 |
0 |
|
233'7 |
02/17/2026 13:33:00 |
CBOT |
| 6700 |
243'7 |
0'0 |
12,193.75 |
0 |
|
243'7 |
02/17/2026 13:33:00 |
CBOT |
| 6800 |
253'7 |
0'0 |
12,693.75 |
0 |
|
253'7 |
02/17/2026 13:33:00 |
CBOT |
| 6900 |
263'7 |
0'0 |
13,193.75 |
0 |
|
263'7 |
02/17/2026 13:33:00 |
CBOT |
| 7000 |
273'7 |
0'0 |
13,693.75 |
412 |
|
273'7 |
02/17/2026 13:33:00 |
CBOT |
| 7100 |
283'7 |
0'0 |
14,193.75 |
100 |
|
283'7 |
02/17/2026 13:33:00 |
CBOT |
| 7200 |
293'7 |
0'0 |
14,693.75 |
285 |
|
293'7 |
02/17/2026 13:33:00 |
CBOT |
| 7300 |
303'7 |
0'0 |
15,193.75 |
416 |
|
303'7 |
02/17/2026 13:33:00 |
CBOT |
| 8300 |
403'7 |
0'0 |
20,193.75 |
0 |
|
403'7 |
02/17/2026 13:33:00 |
CBOT |
| 9000 |
473'6 |
0'0 |
23,687.50 |
0 |
|
473'6 |
02/17/2026 13:33:00 |
CBOT |
| 12000 |
773'6 |
0'0 |
38,687.50 |
0 |
|
773'6 |
02/17/2026 13:33:00 |
CBOT |
| 13000 |
873'6 |
0'0 |
43,687.50 |
0 |
|
873'6 |
02/17/2026 13:33:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
