|
|
|
|
| Calls |
Strike
Price |
Puts |
Open
Interest |
Premium |
Chg |
Last |
Last |
Chg |
Premium |
Open
Interest |
| 0 |
7,356.25 |
0'0 |
147'1 |
2800 |
0'1 |
0'0 |
6.25 |
100 |
| 0 |
6,356.25 |
0'0 |
127'1 |
3000 |
0'1 |
0'0 |
6.25 |
235 |
| 0 |
5,856.25 |
0'0 |
117'1 |
3100 |
0'1 |
0'0 |
6.25 |
25 |
| 0 |
5,356.25 |
0'0 |
107'1 |
3200 |
0'1 |
0'0 |
6.25 |
3,000 |
| 0 |
4,856.25 |
0'0 |
97'1 |
3300 |
0'1 |
0'0 |
6.25 |
469 |
| 0 |
4,606.25 |
0'0 |
92'1 |
3350 |
0'1 |
0'0 |
6.25 |
250 |
| 0 |
4,356.25 |
0'0 |
87'1 |
3400 |
0'1 |
0'0 |
6.25 |
499 |
| 0 |
4,106.25 |
0'0 |
82'1 |
3450 |
0'1 |
0'0 |
6.25 |
1,426 |
| 0 |
3,856.25 |
0'0 |
77'1 |
3500 |
0'1 |
0'0 |
6.25 |
1,031 |
| 0 |
3,606.25 |
0'0 |
72'1 |
3550 |
0'1 |
0'0 |
6.25 |
168 |
| 0 |
3,356.25 |
0'0 |
67'1 |
3600 |
0'1 |
0'0 |
6.25 |
510 |
| 0 |
3,106.25 |
0'0 |
62'1 |
3650 |
0'1 |
0'0 |
6.25 |
345 |
| 10 |
2,856.25 |
0'0 |
57'1 |
3700 |
0'1 |
0'0 |
6.25 |
2,883 |
| 0 |
2,606.25 |
0'0 |
52'1 |
3750 |
0'1 |
0'0 |
6.25 |
1,847 |
| 20 |
2,356.25 |
0'0 |
47'1 |
3800 |
0'1 |
0'0 |
6.25 |
2,576 |
| 0 |
2,106.25 |
0'0 |
42'1 |
3850 |
0'1 |
0'0 |
6.25 |
3,932 |
| 73 |
1,856.25 |
0'0 |
37'1 |
3900 |
0'1 |
0'0 |
6.25 |
4,184 |
| 21 |
1,606.25 |
0'0 |
32'1 |
3950 |
0'1 |
0'0 |
6.25 |
2,110 |
| 992 |
1,356.25 |
0'0 |
27'1 |
4000 |
0'1 |
0'0 |
6.25 |
12,192 |
| 491 |
1,106.25 |
0'0 |
22'1 |
4050 |
0'1 |
0'0 |
6.25 |
7,114 |
| 0 |
1,056.25 |
0'0 |
21'1 |
4060 |
0'1 |
0'0 |
6.25 |
305 |
| 0 |
1,006.25 |
0'0 |
20'1 |
4070 |
0'1 |
0'0 |
6.25 |
61 |
| 0 |
956.25 |
0'0 |
19'1 |
4080 |
0'1 |
0'0 |
6.25 |
311 |
| 0 |
906.25 |
0'0 |
18'1 |
4090 |
0'1 |
0'0 |
6.25 |
100 |
| 1,581 |
856.25 |
0'0 |
17'1 |
4100 |
0'1 |
0'0 |
6.25 |
13,902 |
| 4 |
806.25 |
0'0 |
16'1 |
4110 |
0'1 |
0'0 |
6.25 |
27 |
| 0 |
756.25 |
0'0 |
15'1 |
4120 |
0'1 |
0'0 |
6.25 |
125 |
| 0 |
706.25 |
0'0 |
14'1 |
4130 |
0'1 |
0'0 |
6.25 |
11 |
| 0 |
656.25 |
0'0 |
13'1 |
4140 |
0'1 |
0'0 |
6.25 |
321 |
| 1,786 |
606.25 |
0'0 |
12'1 |
4150 |
0'1 |
0'0 |
6.25 |
13,197 |
| 0 |
556.25 |
0'0 |
11'1 |
4160 |
0'1 |
0'0 |
6.25 |
684 |
| 0 |
506.25 |
0'0 |
10'1 |
4170 |
0'1 |
0'0 |
6.25 |
528 |
| 0 |
456.25 |
0'0 |
9'1 |
4180 |
0'1 |
0'0 |
6.25 |
740 |
| 0 |
406.25 |
0'0 |
8'1 |
4190 |
0'1 |
0'0 |
6.25 |
1,127 |
| 10,264 |
356.25 |
0'0 |
7'1 |
4200 |
0'1 |
0'0 |
6.25 |
25,962 |
| 0 |
312.50 |
0'0 |
6'2 |
4210 |
0'2 |
0'0 |
12.50 |
1,174 |
| 0 |
262.50 |
0'0 |
5'2 |
4220 |
0'2 |
0'0 |
12.50 |
1,741 |
| 33 |
225.00 |
0'0 |
4'4 |
4230 |
0'4 |
0'0 |
25.00 |
3,151 |
| 1,000 |
187.50 |
0'0 |
3'6 |
4240 |
0'6 |
0'0 |
37.50 |
1,505 |
| 8,704 |
150.00 |
0'0 |
3'0 |
4250 |
1'0 |
0'0 |
50.00 |
13,980 |
| 139 |
118.75 |
0'0 |
2'3 |
4260 |
1'3 |
0'0 |
68.75 |
1,417 |
| 165 |
93.75 |
0'0 |
1'7 |
4270 |
1'7 |
0'0 |
93.75 |
1,465 |
| 401 |
75.00 |
0'0 |
1'4 |
4280 |
2'4 |
0'0 |
125.00 |
1,410 |
| 576 |
56.25 |
0'0 |
1'1 |
4290 |
3'1 |
0'0 |
156.25 |
645 |
| 25,033 |
37.50 |
-0'1 |
0'6 |
4300 |
3'7 |
0'0 |
193.75 |
26,052 |
| 425 |
31.25 |
0'0 |
0'5 |
4310 |
4'5 |
0'0 |
231.25 |
263 |
| 510 |
25.00 |
0'0 |
0'4 |
4320 |
5'4 |
0'0 |
275.00 |
560 |
| 476 |
18.75 |
0'0 |
0'3 |
4330 |
6'3 |
0'0 |
318.75 |
370 |
| 2,601 |
12.50 |
-0'1 |
0'2 |
4340 |
7'3 |
0'0 |
368.75 |
147 |
| 19,646 |
12.50 |
0'0 |
0'2 |
4350 |
8'2 |
0'0 |
412.50 |
10,047 |
| 1,150 |
12.50 |
0'0 |
0'2 |
4360 |
9'2 |
0'0 |
462.50 |
61 |
| 877 |
12.50 |
0'0 |
0'2 |
4370 |
10'2 |
0'0 |
512.50 |
10 |
| 1,900 |
6.25 |
-0'1 |
0'1 |
4380 |
11'2 |
0'0 |
562.50 |
44 |
| 1,191 |
6.25 |
0'0 |
0'1 |
4390 |
12'1 |
0'0 |
606.25 |
15 |
| 30,294 |
6.25 |
0'0 |
0'1 |
4400 |
13'1 |
0'0 |
656.25 |
17,603 |
| 1,082 |
6.25 |
0'0 |
0'1 |
4410 |
14'1 |
0'0 |
706.25 |
0 |
| 816 |
6.25 |
0'0 |
0'1 |
4420 |
15'1 |
0'0 |
756.25 |
0 |
| 538 |
6.25 |
0'0 |
0'1 |
4430 |
16'1 |
0'0 |
806.25 |
10 |
| 1,353 |
6.25 |
0'0 |
0'1 |
4440 |
17'1 |
0'0 |
856.25 |
0 |
| 14,680 |
6.25 |
0'0 |
0'1 |
4450 |
18'1 |
0'0 |
906.25 |
7,778 |
| 617 |
6.25 |
0'0 |
0'1 |
4460 |
19'1 |
0'0 |
956.25 |
0 |
| 1,519 |
6.25 |
0'0 |
0'1 |
4470 |
20'1 |
0'0 |
1,006.25 |
0 |
| 750 |
6.25 |
0'0 |
0'1 |
4480 |
21'1 |
0'0 |
1,056.25 |
10 |
| 572 |
6.25 |
0'0 |
0'1 |
4490 |
22'1 |
0'0 |
1,106.25 |
0 |
| 39,850 |
6.25 |
0'0 |
0'1 |
4500 |
23'7 |
0'6 |
1,193.75 |
8,349 |
| 400 |
6.25 |
0'0 |
0'1 |
4510 |
24'1 |
0'0 |
1,206.25 |
0 |
| 247 |
6.25 |
0'0 |
0'1 |
4520 |
25'1 |
0'0 |
1,256.25 |
0 |
| 78 |
6.25 |
0'0 |
0'1 |
4530 |
26'1 |
0'0 |
1,306.25 |
0 |
| 63 |
6.25 |
0'0 |
0'1 |
4540 |
27'1 |
0'0 |
1,356.25 |
0 |
| 9,997 |
6.25 |
0'0 |
0'1 |
4550 |
28'1 |
0'0 |
1,406.25 |
2,520 |
| 19,766 |
6.25 |
0'0 |
0'1 |
4600 |
33'1 |
0'0 |
1,656.25 |
4,674 |
| 7,892 |
6.25 |
0'0 |
0'1 |
4650 |
38'1 |
0'0 |
1,906.25 |
1,207 |
| 18,210 |
6.25 |
0'0 |
0'1 |
4700 |
43'1 |
0'0 |
2,156.25 |
4,081 |
| 14,302 |
6.25 |
0'0 |
0'1 |
4750 |
48'1 |
0'0 |
2,406.25 |
281 |
| 12,754 |
6.25 |
0'0 |
0'1 |
4800 |
53'1 |
0'0 |
2,656.25 |
1,108 |
| 1,915 |
6.25 |
0'0 |
0'1 |
4850 |
58'1 |
0'0 |
2,906.25 |
0 |
| 8,233 |
6.25 |
0'0 |
0'1 |
4900 |
63'1 |
0'0 |
3,156.25 |
426 |
| 1,147 |
6.25 |
0'0 |
0'1 |
4950 |
68'1 |
0'0 |
3,406.25 |
0 |
| 11,074 |
6.25 |
0'0 |
0'1 |
5000 |
73'1 |
0'0 |
3,656.25 |
42 |
| 1,346 |
6.25 |
0'0 |
0'1 |
5050 |
78'1 |
0'0 |
3,906.25 |
0 |
| 3,941 |
6.25 |
0'0 |
0'1 |
5100 |
83'1 |
0'0 |
4,156.25 |
2 |
| 934 |
6.25 |
0'0 |
0'1 |
5150 |
88'1 |
0'0 |
4,406.25 |
0 |
| 2,243 |
6.25 |
0'0 |
0'1 |
5200 |
93'1 |
0'0 |
4,656.25 |
1 |
| 1,076 |
6.25 |
0'0 |
0'1 |
5250 |
98'1 |
0'0 |
4,906.25 |
0 |
| 2,074 |
6.25 |
0'0 |
0'1 |
5300 |
103'1 |
0'0 |
5,156.25 |
0 |
| 1,223 |
6.25 |
0'0 |
0'1 |
5350 |
108'1 |
0'0 |
5,406.25 |
0 |
| 653 |
6.25 |
0'0 |
0'1 |
5400 |
113'1 |
0'0 |
5,656.25 |
0 |
| 1,447 |
6.25 |
0'0 |
0'1 |
5450 |
118'1 |
0'0 |
5,906.25 |
0 |
| 991 |
6.25 |
0'0 |
0'1 |
5500 |
123'1 |
0'0 |
6,156.25 |
0 |
| 326 |
6.25 |
0'0 |
0'1 |
5550 |
128'1 |
0'0 |
6,406.25 |
0 |
| 1,246 |
6.25 |
0'0 |
0'1 |
5600 |
133'1 |
0'0 |
6,656.25 |
0 |
| 738 |
6.25 |
0'0 |
0'1 |
5700 |
143'1 |
0'0 |
7,156.25 |
0 |
| 894 |
6.25 |
0'0 |
0'1 |
5800 |
153'1 |
0'0 |
7,656.25 |
0 |
| 476 |
6.25 |
0'0 |
0'1 |
5900 |
163'1 |
0'0 |
8,156.25 |
0 |
| 2,493 |
6.25 |
0'0 |
0'1 |
6000 |
173'1 |
0'0 |
8,656.25 |
0 |
| 477 |
6.25 |
0'0 |
0'1 |
6100 |
183'1 |
0'0 |
9,156.25 |
0 |
| 870 |
6.25 |
0'0 |
0'1 |
6200 |
193'1 |
0'0 |
9,656.25 |
0 |
| 275 |
6.25 |
0'0 |
0'1 |
6300 |
203'1 |
0'0 |
10,156.25 |
0 |
| 211 |
6.25 |
0'0 |
0'1 |
6400 |
213'1 |
0'0 |
10,656.25 |
0 |
| 455 |
6.25 |
0'0 |
0'1 |
6500 |
223'1 |
0'0 |
11,156.25 |
0 |
| 151 |
6.25 |
0'0 |
0'1 |
6600 |
233'1 |
0'0 |
11,656.25 |
0 |
| 43 |
6.25 |
0'0 |
0'1 |
6700 |
243'1 |
0'0 |
12,156.25 |
0 |
| 68 |
6.25 |
0'0 |
0'1 |
6800 |
253'1 |
0'0 |
12,656.25 |
0 |
| 100 |
6.25 |
0'0 |
0'1 |
6900 |
263'1 |
0'0 |
13,156.25 |
0 |
| 271 |
6.25 |
0'0 |
0'1 |
7000 |
273'1 |
0'0 |
13,656.25 |
412 |
| 194 |
6.25 |
0'0 |
0'1 |
7100 |
283'1 |
0'0 |
14,156.25 |
100 |
| 411 |
6.25 |
0'0 |
0'1 |
7200 |
293'1 |
0'0 |
14,656.25 |
285 |
| 450 |
6.25 |
0'0 |
0'1 |
7300 |
303'1 |
0'0 |
15,156.25 |
416 |
| 100 |
6.25 |
0'0 |
0'1 |
8300 |
403'1 |
0'0 |
20,156.25 |
0 |
| 1,000 |
6.25 |
0'0 |
0'1 |
9000 |
473'1 |
0'0 |
23,656.25 |
0 |
| 51 |
6.25 |
0'0 |
0'1 |
12000 |
773'1 |
0'0 |
38,656.25 |
0 |
| 153 |
6.25 |
0'0 |
0'1 |
13000 |
873'1 |
0'0 |
43,656.25 |
0 |
| Calls |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
147'1 |
0'0 |
7,356.25 |
0 |
|
147'1 |
02/18/2026 13:28:00 |
CBOT |
| 3000 |
127'1 |
0'0 |
6,356.25 |
0 |
|
127'1 |
02/18/2026 13:28:00 |
CBOT |
| 3100 |
117'1 |
0'0 |
5,856.25 |
0 |
|
117'1 |
02/18/2026 13:28:00 |
CBOT |
| 3200 |
107'1 |
0'0 |
5,356.25 |
0 |
|
107'1 |
02/18/2026 13:28:00 |
CBOT |
| 3300 |
97'1 |
0'0 |
4,856.25 |
0 |
|
97'1 |
02/18/2026 13:28:00 |
CBOT |
| 3350 |
92'1 |
0'0 |
4,606.25 |
0 |
|
92'1 |
02/18/2026 13:28:00 |
CBOT |
| 3400 |
87'1 |
0'0 |
4,356.25 |
0 |
|
87'1 |
02/18/2026 13:28:00 |
CBOT |
| 3450 |
82'1 |
0'0 |
4,106.25 |
0 |
|
82'1 |
02/18/2026 13:28:00 |
CBOT |
| 3500 |
77'1 |
0'0 |
3,856.25 |
0 |
|
77'1 |
02/18/2026 13:28:00 |
CBOT |
| 3550 |
72'1 |
0'0 |
3,606.25 |
0 |
|
72'1 |
02/18/2026 13:28:00 |
CBOT |
| 3600 |
67'1 |
0'0 |
3,356.25 |
0 |
|
67'1 |
02/18/2026 13:28:00 |
CBOT |
| 3650 |
62'1 |
0'0 |
3,106.25 |
0 |
|
62'1 |
02/18/2026 13:28:00 |
CBOT |
| 3700 |
57'1 |
0'0 |
2,856.25 |
10 |
|
57'1 |
02/18/2026 13:28:00 |
CBOT |
| 3750 |
52'1 |
0'0 |
2,606.25 |
0 |
|
52'1 |
02/18/2026 13:28:00 |
CBOT |
| 3800 |
47'1 |
0'0 |
2,356.25 |
20 |
|
47'1 |
02/18/2026 13:28:00 |
CBOT |
| 3850 |
42'1 |
0'0 |
2,106.25 |
0 |
|
42'1 |
02/18/2026 13:28:00 |
CBOT |
| 3900 |
37'1 |
0'0 |
1,856.25 |
73 |
|
37'1 |
02/18/2026 13:28:00 |
CBOT |
| 3950 |
32'1 |
0'0 |
1,606.25 |
21 |
|
32'1 |
02/18/2026 13:28:00 |
CBOT |
| 4000 |
27'1 |
0'0 |
1,356.25 |
992 |
|
27'1 |
02/18/2026 13:28:00 |
CBOT |
| 4050 |
22'1 |
0'0 |
1,106.25 |
491 |
|
22'1 |
02/18/2026 13:28:00 |
CBOT |
| 4060 |
21'1 |
0'0 |
1,056.25 |
0 |
|
21'1 |
02/18/2026 13:28:00 |
CBOT |
| 4070 |
20'1 |
0'0 |
1,006.25 |
0 |
|
20'1 |
02/18/2026 13:28:00 |
CBOT |
| 4080 |
19'1 |
0'0 |
956.25 |
0 |
|
19'1 |
02/18/2026 13:28:00 |
CBOT |
| 4090 |
18'1 |
0'0 |
906.25 |
0 |
|
18'1 |
02/18/2026 13:28:00 |
CBOT |
| 4100 |
17'1 |
0'0 |
856.25 |
1,581 |
|
17'1 |
02/18/2026 13:28:00 |
CBOT |
| 4110 |
16'1 |
0'0 |
806.25 |
4 |
|
16'1 |
02/18/2026 13:28:00 |
CBOT |
| 4120 |
15'1 |
0'0 |
756.25 |
0 |
|
15'1 |
02/18/2026 13:28:00 |
CBOT |
| 4130 |
14'1 |
0'0 |
706.25 |
0 |
|
14'1 |
02/18/2026 13:28:00 |
CBOT |
| 4140 |
13'1 |
0'0 |
656.25 |
0 |
|
13'1 |
02/18/2026 13:28:00 |
CBOT |
| 4150 |
12'1 |
0'0 |
606.25 |
1,786 |
|
12'1 |
02/18/2026 13:28:00 |
CBOT |
| 4160 |
11'1 |
0'0 |
556.25 |
0 |
|
11'1 |
02/18/2026 13:28:00 |
CBOT |
| 4170 |
10'1 |
0'0 |
506.25 |
0 |
|
10'1 |
02/18/2026 13:28:00 |
CBOT |
| 4180 |
9'1 |
0'0 |
456.25 |
0 |
|
9'1 |
02/18/2026 13:28:00 |
CBOT |
| 4190 |
8'1 |
0'0 |
406.25 |
0 |
|
8'1 |
02/18/2026 13:28:00 |
CBOT |
| 4200 |
7'1 |
0'0 |
356.25 |
10,264 |
6'6 |
7'1 |
02/18/2026 19:30:00 |
CBOT |
| 4210 |
6'2 |
0'0 |
312.50 |
0 |
|
6'2 |
02/18/2026 13:28:00 |
CBOT |
| 4220 |
5'2 |
0'0 |
262.50 |
0 |
|
5'2 |
02/18/2026 13:28:00 |
CBOT |
| 4230 |
4'4 |
0'0 |
225.00 |
33 |
|
4'4 |
02/18/2026 13:28:00 |
CBOT |
| 4240 |
3'6 |
0'0 |
187.50 |
1,000 |
|
3'6 |
02/18/2026 13:28:00 |
CBOT |
| 4250 |
3'0 |
0'0 |
150.00 |
8,704 |
3'0 |
3'0 |
02/18/2026 19:30:00 |
CBOT |
| 4260 |
2'3 |
0'0 |
118.75 |
139 |
|
2'3 |
02/18/2026 13:28:00 |
CBOT |
| 4270 |
1'7 |
0'0 |
93.75 |
165 |
|
1'7 |
02/18/2026 13:28:00 |
CBOT |
| 4280 |
1'4 |
0'0 |
75.00 |
401 |
|
1'4 |
02/18/2026 13:28:00 |
CBOT |
| 4290 |
1'1 |
0'0 |
56.25 |
576 |
|
1'1 |
02/18/2026 13:28:00 |
CBOT |
| 4300 |
0'6 |
-0'1 |
37.50 |
25,033 |
0'6 |
0'7 |
02/18/2026 19:00:00 |
CBOT |
| 4310 |
0'5 |
0'0 |
31.25 |
425 |
|
0'5 |
02/18/2026 13:28:00 |
CBOT |
| 4320 |
0'4 |
0'0 |
25.00 |
510 |
|
0'4 |
02/18/2026 13:28:00 |
CBOT |
| 4330 |
0'3 |
0'0 |
18.75 |
476 |
|
0'3 |
02/18/2026 13:28:00 |
CBOT |
| 4340 |
0'2 |
-0'1 |
12.50 |
2,601 |
0'2 |
0'3 |
02/18/2026 19:08:00 |
CBOT |
| 4350 |
0'2 |
0'0 |
12.50 |
19,646 |
0'2 |
0'2 |
02/18/2026 19:30:00 |
CBOT |
| 4360 |
0'2 |
0'0 |
12.50 |
1,150 |
|
0'2 |
02/18/2026 13:28:00 |
CBOT |
| 4370 |
0'2 |
0'0 |
12.50 |
877 |
|
0'2 |
02/18/2026 13:28:00 |
CBOT |
| 4380 |
0'1 |
-0'1 |
6.25 |
1,900 |
0'1 |
0'2 |
02/18/2026 19:07:00 |
CBOT |
| 4390 |
0'1 |
0'0 |
6.25 |
1,191 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4400 |
0'1 |
0'0 |
6.25 |
30,294 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4410 |
0'1 |
0'0 |
6.25 |
1,082 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4420 |
0'1 |
0'0 |
6.25 |
816 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4430 |
0'1 |
0'0 |
6.25 |
538 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4440 |
0'1 |
0'0 |
6.25 |
1,353 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4450 |
0'1 |
0'0 |
6.25 |
14,680 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4460 |
0'1 |
0'0 |
6.25 |
617 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4470 |
0'1 |
0'0 |
6.25 |
1,519 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4480 |
0'1 |
0'0 |
6.25 |
750 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4490 |
0'1 |
0'0 |
6.25 |
572 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4500 |
0'1 |
0'0 |
6.25 |
39,850 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4510 |
0'1 |
0'0 |
6.25 |
400 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4520 |
0'1 |
0'0 |
6.25 |
247 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4530 |
0'1 |
0'0 |
6.25 |
78 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4540 |
0'1 |
0'0 |
6.25 |
63 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4550 |
0'1 |
0'0 |
6.25 |
9,997 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4600 |
0'1 |
0'0 |
6.25 |
19,766 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4650 |
0'1 |
0'0 |
6.25 |
7,892 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4700 |
0'1 |
0'0 |
6.25 |
18,210 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4750 |
0'1 |
0'0 |
6.25 |
14,302 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4800 |
0'1 |
0'0 |
6.25 |
12,754 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4850 |
0'1 |
0'0 |
6.25 |
1,915 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4900 |
0'1 |
0'0 |
6.25 |
8,233 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4950 |
0'1 |
0'0 |
6.25 |
1,147 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5000 |
0'1 |
0'0 |
6.25 |
11,074 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5050 |
0'1 |
0'0 |
6.25 |
1,346 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5100 |
0'1 |
0'0 |
6.25 |
3,941 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5150 |
0'1 |
0'0 |
6.25 |
934 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5200 |
0'1 |
0'0 |
6.25 |
2,243 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5250 |
0'1 |
0'0 |
6.25 |
1,076 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5300 |
0'1 |
0'0 |
6.25 |
2,074 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5350 |
0'1 |
0'0 |
6.25 |
1,223 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5400 |
0'1 |
0'0 |
6.25 |
653 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5450 |
0'1 |
0'0 |
6.25 |
1,447 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5500 |
0'1 |
0'0 |
6.25 |
991 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5550 |
0'1 |
0'0 |
6.25 |
326 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5600 |
0'1 |
0'0 |
6.25 |
1,246 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5700 |
0'1 |
0'0 |
6.25 |
738 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5800 |
0'1 |
0'0 |
6.25 |
894 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 5900 |
0'1 |
0'0 |
6.25 |
476 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6000 |
0'1 |
0'0 |
6.25 |
2,493 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6100 |
0'1 |
0'0 |
6.25 |
477 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6200 |
0'1 |
0'0 |
6.25 |
870 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6300 |
0'1 |
0'0 |
6.25 |
275 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6400 |
0'1 |
0'0 |
6.25 |
211 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6500 |
0'1 |
0'0 |
6.25 |
455 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6600 |
0'1 |
0'0 |
6.25 |
151 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6700 |
0'1 |
0'0 |
6.25 |
43 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6800 |
0'1 |
0'0 |
6.25 |
68 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 6900 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 7000 |
0'1 |
0'0 |
6.25 |
271 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 7100 |
0'1 |
0'0 |
6.25 |
194 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 7200 |
0'1 |
0'0 |
6.25 |
411 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 7300 |
0'1 |
0'0 |
6.25 |
450 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 8300 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 9000 |
0'1 |
0'0 |
6.25 |
1,000 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 12000 |
0'1 |
0'0 |
6.25 |
51 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 13000 |
0'1 |
0'0 |
6.25 |
153 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| Puts |
| Strike |
Last |
Chg |
Premium |
Open I |
Open |
Previous |
Last Update |
Exchange |
| 2800 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3000 |
0'1 |
0'0 |
6.25 |
235 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3100 |
0'1 |
0'0 |
6.25 |
25 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3200 |
0'1 |
0'0 |
6.25 |
3,000 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3300 |
0'1 |
0'0 |
6.25 |
469 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3350 |
0'1 |
0'0 |
6.25 |
250 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3400 |
0'1 |
0'0 |
6.25 |
499 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3450 |
0'1 |
0'0 |
6.25 |
1,426 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3500 |
0'1 |
0'0 |
6.25 |
1,031 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3550 |
0'1 |
0'0 |
6.25 |
168 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3600 |
0'1 |
0'0 |
6.25 |
510 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3650 |
0'1 |
0'0 |
6.25 |
345 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3700 |
0'1 |
0'0 |
6.25 |
2,883 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3750 |
0'1 |
0'0 |
6.25 |
1,847 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3800 |
0'1 |
0'0 |
6.25 |
2,576 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3850 |
0'1 |
0'0 |
6.25 |
3,932 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3900 |
0'1 |
0'0 |
6.25 |
4,184 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 3950 |
0'1 |
0'0 |
6.25 |
2,110 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4000 |
0'1 |
0'0 |
6.25 |
12,192 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4050 |
0'1 |
0'0 |
6.25 |
7,114 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4060 |
0'1 |
0'0 |
6.25 |
305 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4070 |
0'1 |
0'0 |
6.25 |
61 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4080 |
0'1 |
0'0 |
6.25 |
311 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4090 |
0'1 |
0'0 |
6.25 |
100 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4100 |
0'1 |
0'0 |
6.25 |
13,902 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4110 |
0'1 |
0'0 |
6.25 |
27 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4120 |
0'1 |
0'0 |
6.25 |
125 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4130 |
0'1 |
0'0 |
6.25 |
11 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4140 |
0'1 |
0'0 |
6.25 |
321 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4150 |
0'1 |
0'0 |
6.25 |
13,197 |
0'1 |
0'1 |
02/18/2026 19:00:00 |
CBOT |
| 4160 |
0'1 |
0'0 |
6.25 |
684 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4170 |
0'1 |
0'0 |
6.25 |
528 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4180 |
0'1 |
0'0 |
6.25 |
740 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4190 |
0'1 |
0'0 |
6.25 |
1,127 |
|
0'1 |
02/18/2026 13:28:00 |
CBOT |
| 4200 |
0'1 |
0'0 |
6.25 |
25,962 |
0'2 |
0'1 |
02/18/2026 19:32:00 |
CBOT |
| 4210 |
0'2 |
0'0 |
12.50 |
1,174 |
0'2 |
0'2 |
02/18/2026 19:24:00 |
CBOT |
| 4220 |
0'2 |
0'0 |
12.50 |
1,741 |
|
0'2 |
02/18/2026 13:28:00 |
CBOT |
| 4230 |
0'4 |
0'0 |
25.00 |
3,151 |
|
0'4 |
02/18/2026 13:28:00 |
CBOT |
| 4240 |
0'6 |
0'0 |
37.50 |
1,505 |
|
0'6 |
02/18/2026 13:28:00 |
CBOT |
| 4250 |
1'0 |
0'0 |
50.00 |
13,980 |
|
1'0 |
02/18/2026 13:28:00 |
CBOT |
| 4260 |
1'3 |
0'0 |
68.75 |
1,417 |
|
1'3 |
02/18/2026 13:28:00 |
CBOT |
| 4270 |
1'7 |
0'0 |
93.75 |
1,465 |
1'7 |
1'7 |
02/18/2026 19:44:00 |
CBOT |
| 4280 |
2'4 |
0'0 |
125.00 |
1,410 |
|
2'4 |
02/18/2026 13:28:00 |
CBOT |
| 4290 |
3'1 |
0'0 |
156.25 |
645 |
|
3'1 |
02/18/2026 13:28:00 |
CBOT |
| 4300 |
3'7 |
0'0 |
193.75 |
26,052 |
3'7 |
3'7 |
02/18/2026 19:07:00 |
CBOT |
| 4310 |
4'5 |
0'0 |
231.25 |
263 |
|
4'5 |
02/18/2026 13:28:00 |
CBOT |
| 4320 |
5'4 |
0'0 |
275.00 |
560 |
|
5'4 |
02/18/2026 13:28:00 |
CBOT |
| 4330 |
6'3 |
0'0 |
318.75 |
370 |
|
6'3 |
02/18/2026 13:28:00 |
CBOT |
| 4340 |
7'3 |
0'0 |
368.75 |
147 |
|
7'3 |
02/18/2026 13:28:00 |
CBOT |
| 4350 |
8'2 |
0'0 |
412.50 |
10,047 |
|
8'2 |
02/18/2026 13:28:00 |
CBOT |
| 4360 |
9'2 |
0'0 |
462.50 |
61 |
|
9'2 |
02/18/2026 13:28:00 |
CBOT |
| 4370 |
10'2 |
0'0 |
512.50 |
10 |
|
10'2 |
02/18/2026 13:28:00 |
CBOT |
| 4380 |
11'2 |
0'0 |
562.50 |
44 |
|
11'2 |
02/18/2026 13:28:00 |
CBOT |
| 4390 |
12'1 |
0'0 |
606.25 |
15 |
|
12'1 |
02/18/2026 13:28:00 |
CBOT |
| 4400 |
13'1 |
0'0 |
656.25 |
17,603 |
13'1 |
13'1 |
02/18/2026 19:00:00 |
CBOT |
| 4410 |
14'1 |
0'0 |
706.25 |
0 |
|
14'1 |
02/18/2026 13:28:00 |
CBOT |
| 4420 |
15'1 |
0'0 |
756.25 |
0 |
|
15'1 |
02/18/2026 13:28:00 |
CBOT |
| 4430 |
16'1 |
0'0 |
806.25 |
10 |
|
16'1 |
02/18/2026 13:28:00 |
CBOT |
| 4440 |
17'1 |
0'0 |
856.25 |
0 |
|
17'1 |
02/18/2026 13:28:00 |
CBOT |
| 4450 |
18'1 |
0'0 |
906.25 |
7,778 |
18'2 |
18'1 |
02/18/2026 19:24:00 |
CBOT |
| 4460 |
19'1 |
0'0 |
956.25 |
0 |
|
19'1 |
02/18/2026 13:28:00 |
CBOT |
| 4470 |
20'1 |
0'0 |
1,006.25 |
0 |
|
20'1 |
02/18/2026 13:28:00 |
CBOT |
| 4480 |
21'1 |
0'0 |
1,056.25 |
10 |
|
21'1 |
02/18/2026 13:28:00 |
CBOT |
| 4490 |
22'1 |
0'0 |
1,106.25 |
0 |
|
22'1 |
02/18/2026 13:28:00 |
CBOT |
| 4500 |
23'7 |
0'6 |
1,193.75 |
8,349 |
23'7 |
23'1 |
02/18/2026 19:01:00 |
CBOT |
| 4510 |
24'1 |
0'0 |
1,206.25 |
0 |
|
24'1 |
02/18/2026 13:28:00 |
CBOT |
| 4520 |
25'1 |
0'0 |
1,256.25 |
0 |
|
25'1 |
02/18/2026 13:28:00 |
CBOT |
| 4530 |
26'1 |
0'0 |
1,306.25 |
0 |
|
26'1 |
02/18/2026 13:28:00 |
CBOT |
| 4540 |
27'1 |
0'0 |
1,356.25 |
0 |
|
27'1 |
02/18/2026 13:28:00 |
CBOT |
| 4550 |
28'1 |
0'0 |
1,406.25 |
2,520 |
|
28'1 |
02/18/2026 13:28:00 |
CBOT |
| 4600 |
33'1 |
0'0 |
1,656.25 |
4,674 |
|
33'1 |
02/18/2026 13:28:00 |
CBOT |
| 4650 |
38'1 |
0'0 |
1,906.25 |
1,207 |
|
38'1 |
02/18/2026 13:28:00 |
CBOT |
| 4700 |
43'1 |
0'0 |
2,156.25 |
4,081 |
|
43'1 |
02/18/2026 13:28:00 |
CBOT |
| 4750 |
48'1 |
0'0 |
2,406.25 |
281 |
|
48'1 |
02/18/2026 13:28:00 |
CBOT |
| 4800 |
53'1 |
0'0 |
2,656.25 |
1,108 |
|
53'1 |
02/18/2026 13:28:00 |
CBOT |
| 4850 |
58'1 |
0'0 |
2,906.25 |
0 |
|
58'1 |
02/18/2026 13:28:00 |
CBOT |
| 4900 |
63'1 |
0'0 |
3,156.25 |
426 |
|
63'1 |
02/18/2026 13:28:00 |
CBOT |
| 4950 |
68'1 |
0'0 |
3,406.25 |
0 |
|
68'1 |
02/18/2026 13:28:00 |
CBOT |
| 5000 |
73'1 |
0'0 |
3,656.25 |
42 |
|
73'1 |
02/18/2026 13:28:00 |
CBOT |
| 5050 |
78'1 |
0'0 |
3,906.25 |
0 |
|
78'1 |
02/18/2026 13:28:00 |
CBOT |
| 5100 |
83'1 |
0'0 |
4,156.25 |
2 |
|
83'1 |
02/18/2026 13:28:00 |
CBOT |
| 5150 |
88'1 |
0'0 |
4,406.25 |
0 |
|
88'1 |
02/18/2026 13:28:00 |
CBOT |
| 5200 |
93'1 |
0'0 |
4,656.25 |
1 |
|
93'1 |
02/18/2026 13:28:00 |
CBOT |
| 5250 |
98'1 |
0'0 |
4,906.25 |
0 |
|
98'1 |
02/18/2026 13:28:00 |
CBOT |
| 5300 |
103'1 |
0'0 |
5,156.25 |
0 |
|
103'1 |
02/18/2026 13:28:00 |
CBOT |
| 5350 |
108'1 |
0'0 |
5,406.25 |
0 |
|
108'1 |
02/18/2026 13:28:00 |
CBOT |
| 5400 |
113'1 |
0'0 |
5,656.25 |
0 |
|
113'1 |
02/18/2026 13:28:00 |
CBOT |
| 5450 |
118'1 |
0'0 |
5,906.25 |
0 |
|
118'1 |
02/18/2026 13:28:00 |
CBOT |
| 5500 |
123'1 |
0'0 |
6,156.25 |
0 |
|
123'1 |
02/18/2026 13:28:00 |
CBOT |
| 5550 |
128'1 |
0'0 |
6,406.25 |
0 |
|
128'1 |
02/18/2026 13:28:00 |
CBOT |
| 5600 |
133'1 |
0'0 |
6,656.25 |
0 |
|
133'1 |
02/18/2026 13:28:00 |
CBOT |
| 5700 |
143'1 |
0'0 |
7,156.25 |
0 |
|
143'1 |
02/18/2026 13:28:00 |
CBOT |
| 5800 |
153'1 |
0'0 |
7,656.25 |
0 |
|
153'1 |
02/18/2026 13:28:00 |
CBOT |
| 5900 |
163'1 |
0'0 |
8,156.25 |
0 |
|
163'1 |
02/18/2026 13:28:00 |
CBOT |
| 6000 |
173'1 |
0'0 |
8,656.25 |
0 |
|
173'1 |
02/18/2026 13:28:00 |
CBOT |
| 6100 |
183'1 |
0'0 |
9,156.25 |
0 |
|
183'1 |
02/18/2026 13:28:00 |
CBOT |
| 6200 |
193'1 |
0'0 |
9,656.25 |
0 |
|
193'1 |
02/18/2026 13:28:00 |
CBOT |
| 6300 |
203'1 |
0'0 |
10,156.25 |
0 |
|
203'1 |
02/18/2026 13:28:00 |
CBOT |
| 6400 |
213'1 |
0'0 |
10,656.25 |
0 |
|
213'1 |
02/18/2026 13:28:00 |
CBOT |
| 6500 |
223'1 |
0'0 |
11,156.25 |
0 |
|
223'1 |
02/18/2026 13:28:00 |
CBOT |
| 6600 |
233'1 |
0'0 |
11,656.25 |
0 |
|
233'1 |
02/18/2026 13:28:00 |
CBOT |
| 6700 |
243'1 |
0'0 |
12,156.25 |
0 |
|
243'1 |
02/18/2026 13:28:00 |
CBOT |
| 6800 |
253'1 |
0'0 |
12,656.25 |
0 |
|
253'1 |
02/18/2026 13:28:00 |
CBOT |
| 6900 |
263'1 |
0'0 |
13,156.25 |
0 |
|
263'1 |
02/18/2026 13:28:00 |
CBOT |
| 7000 |
273'1 |
0'0 |
13,656.25 |
412 |
|
273'1 |
02/18/2026 13:28:00 |
CBOT |
| 7100 |
283'1 |
0'0 |
14,156.25 |
100 |
|
283'1 |
02/18/2026 13:28:00 |
CBOT |
| 7200 |
293'1 |
0'0 |
14,656.25 |
285 |
|
293'1 |
02/18/2026 13:28:00 |
CBOT |
| 7300 |
303'1 |
0'0 |
15,156.25 |
416 |
|
303'1 |
02/18/2026 13:28:00 |
CBOT |
| 8300 |
403'1 |
0'0 |
20,156.25 |
0 |
|
403'1 |
02/18/2026 13:28:00 |
CBOT |
| 9000 |
473'1 |
0'0 |
23,656.25 |
0 |
|
473'1 |
02/18/2026 13:28:00 |
CBOT |
| 12000 |
773'1 |
0'0 |
38,656.25 |
0 |
|
773'1 |
02/18/2026 13:28:00 |
CBOT |
| 13000 |
873'1 |
0'0 |
43,656.25 |
0 |
|
873'1 |
02/18/2026 13:28:00 |
CBOT |
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
