 |
|
 |
||
|
 |
 |
|
|
|
|
|||
Macon MFA 1805 A N Missouri St Macon, MO 63552 660-385-5753 Shelbina MFA 215 W Maple St Shelbina, MO 63468 573-588-4140 CLICK - MFA CONNECT |
| |||||||||||||||||||
| Calls | Strike Price |
Puts | |||||||||||||||||
| Open Interest |
Premium | Chg | Last | Last | Chg | Premium | Open Interest |
||||||||||||
| 0 | 32,056.25 | 0'0 | 641'1 | 5000 | 0'1 | 0'0 | 6.25 | 900 | |||||||||||
| 0 | 17,056.25 | 0'0 | 341'1 | 8000 | 0'1 | 0'0 | 6.25 | 83 | |||||||||||
| 0 | 16,056.25 | 0'0 | 321'1 | 8200 | 0'1 | 0'0 | 6.25 | 26 | |||||||||||
| 0 | 15,556.25 | 0'0 | 311'1 | 8300 | 0'1 | 0'0 | 6.25 | 146 | |||||||||||
| 0 | 15,056.25 | 0'0 | 301'1 | 8400 | 0'1 | 0'0 | 6.25 | 223 | |||||||||||
| 0 | 14,556.25 | 0'0 | 291'1 | 8500 | 0'1 | 0'0 | 6.25 | 14 | |||||||||||
| 0 | 14,056.25 | 0'0 | 281'1 | 8600 | 0'1 | 0'0 | 6.25 | 5 | |||||||||||
| 0 | 13,556.25 | 0'0 | 271'1 | 8700 | 0'1 | 0'0 | 6.25 | 46 | |||||||||||
| 0 | 13,056.25 | 0'0 | 261'1 | 8800 | 0'1 | 0'0 | 6.25 | 67 | |||||||||||
| 0 | 12,556.25 | 0'0 | 251'1 | 8900 | 0'1 | 0'0 | 6.25 | 6,049 | |||||||||||
| 0 | 12,056.25 | 0'0 | 241'1 | 9000 | 0'1 | 0'0 | 6.25 | 6,346 | |||||||||||
| 0 | 11,556.25 | 0'0 | 231'1 | 9100 | 0'1 | 0'0 | 6.25 | 190 | |||||||||||
| 0 | 11,056.25 | 0'0 | 221'1 | 9200 | 0'1 | 0'0 | 6.25 | 337 | |||||||||||
| 0 | 10,556.25 | 0'0 | 211'1 | 9300 | 0'1 | 0'0 | 6.25 | 431 | |||||||||||
| 0 | 10,056.25 | 0'0 | 201'1 | 9400 | 0'1 | 0'0 | 6.25 | 478 | |||||||||||
| 0 | 9,556.25 | 0'0 | 191'1 | 9500 | 0'1 | 0'0 | 6.25 | 2,182 | |||||||||||
| 0 | 9,056.25 | 0'0 | 181'1 | 9600 | 0'1 | 0'0 | 6.25 | 1,148 | |||||||||||
| 1 | 8,556.25 | 0'0 | 171'1 | 9700 | 0'1 | 0'0 | 6.25 | 2,453 | |||||||||||
| 3 | 8,056.25 | 0'0 | 161'1 | 9800 | 0'1 | 0'0 | 6.25 | 3,941 | |||||||||||
| 0 | 7,556.25 | 0'0 | 151'1 | 9900 | 0'1 | 0'0 | 6.25 | 5,218 | |||||||||||
| 497 | 7,056.25 | 0'0 | 141'1 | 10000 | 0'1 | 0'0 | 6.25 | 10,139 | |||||||||||
| 0 | 6,656.25 | 0'0 | 133'1 | 10080 | 0'1 | 0'0 | 6.25 | 76 | |||||||||||
| 60 | 6,556.25 | 0'0 | 131'1 | 10100 | 0'1 | 0'0 | 6.25 | 4,133 | |||||||||||
| 0 | 6,456.25 | 0'0 | 129'1 | 10120 | 0'1 | 0'0 | 6.25 | 8 | |||||||||||
| 0 | 6,256.25 | 0'0 | 125'1 | 10160 | 0'1 | 0'0 | 6.25 | 51 | |||||||||||
| 0 | 6,156.25 | 0'0 | 123'1 | 10180 | 0'1 | 0'0 | 6.25 | 210 | |||||||||||
| 363 | 6,056.25 | 0'0 | 121'1 | 10200 | 0'1 | 0'0 | 6.25 | 6,453 | |||||||||||
| 0 | 5,956.25 | 0'0 | 119'1 | 10220 | 0'1 | 0'0 | 6.25 | 580 | |||||||||||
| 0 | 5,856.25 | 0'0 | 117'1 | 10240 | 0'1 | 0'0 | 6.25 | 295 | |||||||||||
| 0 | 5,756.25 | 0'0 | 115'1 | 10260 | 0'1 | 0'0 | 6.25 | 443 | |||||||||||
| 0 | 5,656.25 | 0'0 | 113'1 | 10280 | 0'1 | 0'0 | 6.25 | 463 | |||||||||||
| 169 | 5,556.25 | 0'0 | 111'1 | 10300 | 0'1 | 0'0 | 6.25 | 8,107 | |||||||||||
| 0 | 5,456.25 | 0'0 | 109'1 | 10320 | 0'1 | 0'0 | 6.25 | 555 | |||||||||||
| 0 | 5,356.25 | 0'0 | 107'1 | 10340 | 0'1 | 0'0 | 6.25 | 640 | |||||||||||
| 0 | 5,256.25 | 0'0 | 105'1 | 10360 | 0'1 | 0'0 | 6.25 | 583 | |||||||||||
| 0 | 5,156.25 | 0'0 | 103'1 | 10380 | 0'1 | 0'0 | 6.25 | 737 | |||||||||||
| 2,468 | 5,056.25 | 0'0 | 101'1 | 10400 | 0'1 | 0'0 | 6.25 | 9,058 | |||||||||||
| 0 | 4,956.25 | 0'0 | 99'1 | 10420 | 0'1 | 0'0 | 6.25 | 901 | |||||||||||
| 0 | 4,856.25 | 0'0 | 97'1 | 10440 | 0'1 | 0'0 | 6.25 | 759 | |||||||||||
| 0 | 4,756.25 | 0'0 | 95'1 | 10460 | 0'1 | 0'0 | 6.25 | 664 | |||||||||||
| 0 | 4,656.25 | 0'0 | 93'1 | 10480 | 0'1 | 0'0 | 6.25 | 673 | |||||||||||
| 1,361 | 4,556.25 | 0'0 | 91'1 | 10500 | 0'1 | 0'0 | 6.25 | 12,939 | |||||||||||
| 0 | 4,456.25 | 0'0 | 89'1 | 10520 | 0'1 | 0'0 | 6.25 | 638 | |||||||||||
| 1 | 4,356.25 | 0'0 | 87'1 | 10540 | 0'1 | 0'0 | 6.25 | 315 | |||||||||||
| 9 | 4,256.25 | 0'0 | 85'1 | 10560 | 0'1 | 0'0 | 6.25 | 162 | |||||||||||
| 0 | 4,156.25 | 0'0 | 83'1 | 10580 | 0'1 | 0'0 | 6.25 | 527 | |||||||||||
| 3,935 | 4,056.25 | 0'0 | 81'1 | 10600 | 0'1 | 0'0 | 6.25 | 13,801 | |||||||||||
| 7 | 3,956.25 | 0'0 | 79'1 | 10620 | 0'1 | 0'0 | 6.25 | 255 | |||||||||||
| 12 | 3,856.25 | 0'0 | 77'1 | 10640 | 0'1 | 0'0 | 6.25 | 631 | |||||||||||
| 523 | 3,756.25 | 0'0 | 75'1 | 10660 | 0'1 | 0'0 | 6.25 | 692 | |||||||||||
| 3 | 3,656.25 | 0'0 | 73'1 | 10680 | 0'1 | 0'0 | 6.25 | 476 | |||||||||||
| 3,181 | 3,562.50 | 0'1 | 71'2 | 10700 | 0'1 | 0'0 | 6.25 | 8,521 | |||||||||||
| 11 | 3,456.25 | 0'0 | 69'1 | 10720 | 0'1 | 0'0 | 6.25 | 206 | |||||||||||
| 21 | 3,356.25 | 0'0 | 67'1 | 10740 | 0'1 | 0'0 | 6.25 | 216 | |||||||||||
| 2,504 | 3,256.25 | 0'0 | 65'1 | 10760 | 0'1 | 0'0 | 6.25 | 198 | |||||||||||
| 51 | 3,156.25 | 0'0 | 63'1 | 10780 | 0'1 | 0'0 | 6.25 | 452 | |||||||||||
| 9,573 | 3,056.25 | 0'0 | 61'1 | 10800 | 0'1 | 0'0 | 6.25 | 13,425 | |||||||||||
| 1 | 2,956.25 | 0'0 | 59'1 | 10820 | 0'1 | 0'0 | 6.25 | 231 | |||||||||||
| 199 | 2,856.25 | 0'0 | 57'1 | 10840 | 0'1 | 0'0 | 6.25 | 387 | |||||||||||
| 748 | 2,756.25 | 0'0 | 55'1 | 10860 | 0'1 | 0'0 | 6.25 | 737 | |||||||||||
| 351 | 2,656.25 | 0'0 | 53'1 | 10880 | 0'1 | 0'0 | 6.25 | 542 | |||||||||||
| 4,441 | 2,556.25 | 0'0 | 51'1 | 10900 | 0'1 | 0'0 | 6.25 | 3,751 | |||||||||||
| 403 | 2,456.25 | 0'0 | 49'1 | 10920 | 0'1 | 0'0 | 6.25 | 297 | |||||||||||
| 417 | 2,356.25 | 0'0 | 47'1 | 10940 | 0'1 | 0'0 | 6.25 | 161 | |||||||||||
| 243 | 2,256.25 | 0'0 | 45'1 | 10960 | 0'1 | 0'0 | 6.25 | 313 | |||||||||||
| 96 | 2,156.25 | 0'0 | 43'1 | 10980 | 0'1 | 0'0 | 6.25 | 179 | |||||||||||
| 10,238 | 2,100.00 | 0'7 | 42'0 | 11000 | 0'1 | 0'0 | 6.25 | 9,843 | |||||||||||
| 236 | 1,956.25 | 0'0 | 39'1 | 11020 | 0'1 | 0'0 | 6.25 | 155 | |||||||||||
| 253 | 1,856.25 | 0'0 | 37'1 | 11040 | 0'1 | 0'0 | 6.25 | 1,025 | |||||||||||
| 515 | 1,756.25 | 0'0 | 35'1 | 11060 | 0'1 | 0'0 | 6.25 | 134 | |||||||||||
| 327 | 1,656.25 | 0'0 | 33'1 | 11080 | 0'1 | 0'0 | 6.25 | 294 | |||||||||||
| 5,379 | 1,556.25 | 0'0 | 31'1 | 11100 | 0'1 | 0'0 | 6.25 | 3,615 | |||||||||||
| 926 | 1,456.25 | 0'0 | 29'1 | 11120 | 0'1 | 0'0 | 6.25 | 102 | |||||||||||
| 513 | 1,356.25 | 0'0 | 27'1 | 11140 | 0'1 | 0'0 | 6.25 | 1,190 | |||||||||||
| 525 | 1,256.25 | 0'0 | 25'1 | 11160 | 0'1 | 0'0 | 6.25 | 607 | |||||||||||
| 481 | 1,156.25 | 0'0 | 23'1 | 11180 | 0'1 | 0'0 | 6.25 | 113 | |||||||||||
| 5,914 | 1,062.50 | 0'0 | 21'2 | 11200 | 0'2 | 0'0 | 12.50 | 6,429 | |||||||||||
| 111 | 968.75 | 0'0 | 19'3 | 11220 | 0'3 | 0'0 | 18.75 | 242 | |||||||||||
| 99 | 875.00 | 0'0 | 17'4 | 11240 | 0'2 | -0'2 | 12.50 | 203 | |||||||||||
| 615 | 781.25 | 0'0 | 15'5 | 11260 | 0'4 | -0'1 | 25.00 | 688 | |||||||||||
| 74 | 700.00 | 0'0 | 14'0 | 11280 | 0'5 | -0'3 | 31.25 | 133 | |||||||||||
| 5,769 | 600.00 | -0'2 | 12'0 | 11300 | 1'0 | -0'2 | 50.00 | 3,613 | |||||||||||
| 193 | 537.50 | 0'0 | 10'6 | 11320 | 1'6 | 0'0 | 87.50 | 609 | |||||||||||
| 89 | 462.50 | 0'0 | 9'2 | 11340 | 2'2 | 0'0 | 112.50 | 167 | |||||||||||
| 216 | 393.75 | 0'0 | 7'7 | 11360 | 2'3 | -0'4 | 118.75 | 67 | |||||||||||
| 305 | 331.25 | 0'0 | 6'5 | 11380 | 3'3 | -0'2 | 168.75 | 88 | |||||||||||
| 4,634 | 300.00 | 0'3 | 6'0 | 11400 | 4'0 | -0'5 | 200.00 | 4,613 | |||||||||||
| 184 | 231.25 | 0'0 | 4'5 | 11420 | 5'5 | 0'0 | 281.25 | 67 | |||||||||||
| 243 | 168.75 | -0'3 | 3'3 | 11440 | 6'6 | 0'0 | 337.50 | 8 | |||||||||||
| 355 | 150.00 | 0'0 | 3'0 | 11460 | 8'0 | 0'0 | 400.00 | 42 | |||||||||||
| 178 | 81.25 | -0'6 | 1'5 | 11480 | 9'3 | 0'0 | 468.75 | 20 | |||||||||||
| 8,872 | 93.75 | 0'0 | 1'7 | 11500 | 10'7 | 0'0 | 543.75 | 1,256 | |||||||||||
| 172 | 75.00 | 0'0 | 1'4 | 11520 | 12'4 | 0'0 | 625.00 | 10 | |||||||||||
| 71 | 62.50 | 0'0 | 1'2 | 11540 | 14'2 | 0'0 | 712.50 | 0 | |||||||||||
| 100 | 50.00 | 0'0 | 1'0 | 11560 | 16'0 | 0'0 | 800.00 | 0 | |||||||||||
| 124 | 25.00 | -0'2 | 0'4 | 11580 | 17'6 | 0'0 | 887.50 | 0 | |||||||||||
| 4,979 | 18.75 | -0'2 | 0'3 | 11600 | 19'5 | 0'0 | 981.25 | 970 | |||||||||||
| 126 | 25.00 | 0'0 | 0'4 | 11620 | 21'4 | 0'0 | 1,075.00 | 10 | |||||||||||
| 178 | 18.75 | 0'0 | 0'3 | 11640 | 23'3 | 0'0 | 1,168.75 | 0 | |||||||||||
| 1,075 | 18.75 | 0'0 | 0'3 | 11660 | 25'3 | 0'0 | 1,268.75 | 0 | |||||||||||
| 52 | 12.50 | 0'0 | 0'2 | 11680 | 27'2 | 0'0 | 1,362.50 | 0 | |||||||||||
| 1,423 | 12.50 | 0'0 | 0'2 | 11700 | 29'2 | 0'0 | 1,462.50 | 216 | |||||||||||
| 131 | 6.25 | 0'0 | 0'1 | 11720 | 31'1 | 0'0 | 1,556.25 | 0 | |||||||||||
| 58 | 6.25 | 0'0 | 0'1 | 11740 | 33'1 | 0'0 | 1,656.25 | 0 | |||||||||||
| 71 | 6.25 | 0'0 | 0'1 | 11760 | 35'1 | 0'0 | 1,756.25 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1 | 11780 | 37'1 | 0'0 | 1,856.25 | 0 | |||||||||||
| 2,825 | 6.25 | 0'0 | 0'1 | 11800 | 39'1 | 0'0 | 1,956.25 | 1,149 | |||||||||||
| 10 | 6.25 | 0'0 | 0'1 | 11820 | 41'1 | 0'0 | 2,056.25 | 0 | |||||||||||
| 0 | 6.25 | 0'0 | 0'1 | 11860 | 45'1 | 0'0 | 2,256.25 | 10 | |||||||||||
| 2,004 | 6.25 | 0'0 | 0'1 | 11900 | 49'1 | 0'0 | 2,456.25 | 259 | |||||||||||
| 30 | 6.25 | 0'0 | 0'1 | 11920 | 51'1 | 0'0 | 2,556.25 | 0 | |||||||||||
| 33 | 6.25 | 0'0 | 0'1 | 11940 | 53'1 | 0'0 | 2,656.25 | 0 | |||||||||||
| 9,130 | 6.25 | 0'0 | 0'1 | 12000 | 59'1 | 0'0 | 2,956.25 | 235 | |||||||||||
| 1,089 | 6.25 | 0'0 | 0'1 | 12100 | 69'1 | 0'0 | 3,456.25 | 109 | |||||||||||
| 2,175 | 6.25 | 0'0 | 0'1 | 12200 | 79'1 | 0'0 | 3,956.25 | 77 | |||||||||||
| 924 | 6.25 | 0'0 | 0'1 | 12300 | 89'1 | 0'0 | 4,456.25 | 46 | |||||||||||
| 1,368 | 6.25 | 0'0 | 0'1 | 12400 | 99'1 | 0'0 | 4,956.25 | 121 | |||||||||||
| 1,238 | 6.25 | 0'0 | 0'1 | 12500 | 109'1 | 0'0 | 5,456.25 | 0 | |||||||||||
| 1,436 | 6.25 | 0'0 | 0'1 | 12600 | 119'1 | 0'0 | 5,956.25 | 0 | |||||||||||
| 692 | 6.25 | 0'0 | 0'1 | 12700 | 129'1 | 0'0 | 6,456.25 | 0 | |||||||||||
| 793 | 6.25 | 0'0 | 0'1 | 12800 | 139'1 | 0'0 | 6,956.25 | 0 | |||||||||||
| 366 | 6.25 | 0'0 | 0'1 | 12900 | 149'1 | 0'0 | 7,456.25 | 0 | |||||||||||
| 1,991 | 6.25 | 0'0 | 0'1 | 13000 | 159'1 | 0'0 | 7,956.25 | 0 | |||||||||||
| 253 | 6.25 | 0'0 | 0'1 | 13100 | 169'1 | 0'0 | 8,456.25 | 0 | |||||||||||
| 330 | 6.25 | 0'0 | 0'1 | 13200 | 179'1 | 0'0 | 8,956.25 | 0 | |||||||||||
| 485 | 6.25 | 0'0 | 0'1 | 13300 | 189'1 | 0'0 | 9,456.25 | 0 | |||||||||||
| 1,149 | 6.25 | 0'0 | 0'1 | 13400 | 199'1 | 0'0 | 9,956.25 | 0 | |||||||||||
| 311 | 6.25 | 0'0 | 0'1 | 13500 | 209'1 | 0'0 | 10,456.25 | 0 | |||||||||||
| 284 | 6.25 | 0'0 | 0'1 | 13600 | 219'1 | 0'0 | 10,956.25 | 0 | |||||||||||
| 1,048 | 6.25 | 0'0 | 0'1 | 13700 | 229'1 | 0'0 | 11,456.25 | 0 | |||||||||||
| 69 | 6.25 | 0'0 | 0'1 | 13800 | 239'1 | 0'0 | 11,956.25 | 0 | |||||||||||
| 407 | 6.25 | 0'0 | 0'1 | 13900 | 249'1 | 0'0 | 12,456.25 | 0 | |||||||||||
| 1,689 | 6.25 | 0'0 | 0'1 | 14000 | 259'1 | 0'0 | 12,956.25 | 0 | |||||||||||
| 107 | 6.25 | 0'0 | 0'1 | 14200 | 279'1 | 0'0 | 13,956.25 | 0 | |||||||||||
| 214 | 6.25 | 0'0 | 0'1 | 14400 | 299'1 | 0'0 | 14,956.25 | 0 | |||||||||||
| 157 | 6.25 | 0'0 | 0'1 | 14600 | 319'1 | 0'0 | 15,956.25 | 0 | |||||||||||
| 262 | 6.25 | 0'0 | 0'1 | 14800 | 339'1 | 0'0 | 16,956.25 | 75 | |||||||||||
| 1,041 | 6.25 | 0'0 | 0'1 | 15000 | 359'1 | 0'0 | 17,956.25 | 0 | |||||||||||
| 130 | 6.25 | 0'0 | 0'1 | 15200 | 379'1 | 0'0 | 18,956.25 | 0 | |||||||||||
| 162 | 6.25 | 0'0 | 0'1 | 15400 | 399'1 | 0'0 | 19,956.25 | 0 | |||||||||||
| 9 | 6.25 | 0'0 | 0'1 | 15600 | 419'1 | 0'0 | 20,956.25 | 0 | |||||||||||
| 79 | 6.25 | 0'0 | 0'1 | 15800 | 439'1 | 0'0 | 21,956.25 | 0 | |||||||||||
| 213 | 6.25 | 0'0 | 0'1 | 16000 | 459'1 | 0'0 | 22,956.25 | 0 | |||||||||||
| 4 | 6.25 | 0'0 | 0'1 | 16200 | 479'1 | 0'0 | 23,956.25 | 0 | |||||||||||
| Calls | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5000 | 641'1 | 0'0 | 32,056.25 | 0 | 641'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8000 | 341'1 | 0'0 | 17,056.25 | 0 | 341'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8200 | 321'1 | 0'0 | 16,056.25 | 0 | 321'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8300 | 311'1 | 0'0 | 15,556.25 | 0 | 311'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8400 | 301'1 | 0'0 | 15,056.25 | 0 | 301'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8500 | 291'1 | 0'0 | 14,556.25 | 0 | 291'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8600 | 281'1 | 0'0 | 14,056.25 | 0 | 281'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8700 | 271'1 | 0'0 | 13,556.25 | 0 | 271'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8800 | 261'1 | 0'0 | 13,056.25 | 0 | 261'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8900 | 251'1 | 0'0 | 12,556.25 | 0 | 251'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9000 | 241'1 | 0'0 | 12,056.25 | 0 | 241'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9100 | 231'1 | 0'0 | 11,556.25 | 0 | 231'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9200 | 221'1 | 0'0 | 11,056.25 | 0 | 221'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9300 | 211'1 | 0'0 | 10,556.25 | 0 | 211'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9400 | 201'1 | 0'0 | 10,056.25 | 0 | 201'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9500 | 191'1 | 0'0 | 9,556.25 | 0 | 191'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9600 | 181'1 | 0'0 | 9,056.25 | 0 | 181'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9700 | 171'1 | 0'0 | 8,556.25 | 1 | 171'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9800 | 161'1 | 0'0 | 8,056.25 | 3 | 161'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9900 | 151'1 | 0'0 | 7,556.25 | 0 | 151'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10000 | 141'1 | 0'0 | 7,056.25 | 497 | 141'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10080 | 133'1 | 0'0 | 6,656.25 | 0 | 133'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10100 | 131'1 | 0'0 | 6,556.25 | 60 | 131'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10120 | 129'1 | 0'0 | 6,456.25 | 0 | 129'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10160 | 125'1 | 0'0 | 6,256.25 | 0 | 125'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10180 | 123'1 | 0'0 | 6,156.25 | 0 | 123'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10200 | 121'1 | 0'0 | 6,056.25 | 363 | 121'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10220 | 119'1 | 0'0 | 5,956.25 | 0 | 119'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10240 | 117'1 | 0'0 | 5,856.25 | 0 | 117'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10260 | 115'1 | 0'0 | 5,756.25 | 0 | 115'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10280 | 113'1 | 0'0 | 5,656.25 | 0 | 113'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10300 | 111'1 | 0'0 | 5,556.25 | 169 | 111'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10320 | 109'1 | 0'0 | 5,456.25 | 0 | 109'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10340 | 107'1 | 0'0 | 5,356.25 | 0 | 107'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10360 | 105'1 | 0'0 | 5,256.25 | 0 | 105'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10380 | 103'1 | 0'0 | 5,156.25 | 0 | 103'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10400 | 101'1 | 0'0 | 5,056.25 | 2,468 | 101'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10420 | 99'1 | 0'0 | 4,956.25 | 0 | 99'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10440 | 97'1 | 0'0 | 4,856.25 | 0 | 97'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10460 | 95'1 | 0'0 | 4,756.25 | 0 | 95'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10480 | 93'1 | 0'0 | 4,656.25 | 0 | 93'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10500 | 91'1 | 0'0 | 4,556.25 | 1,361 | 91'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10520 | 89'1 | 0'0 | 4,456.25 | 0 | 89'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10540 | 87'1 | 0'0 | 4,356.25 | 1 | 87'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10560 | 85'1 | 0'0 | 4,256.25 | 9 | 85'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10580 | 83'1 | 0'0 | 4,156.25 | 0 | 83'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10600 | 81'1 | 0'0 | 4,056.25 | 3,935 | 81'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10620 | 79'1 | 0'0 | 3,956.25 | 7 | 79'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10640 | 77'1 | 0'0 | 3,856.25 | 12 | 77'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10660 | 75'1 | 0'0 | 3,756.25 | 523 | 75'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10680 | 73'1 | 0'0 | 3,656.25 | 3 | 73'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10700 | 71'2 | 0'1 | 3,562.50 | 3,181 | 71'2 | 71'1 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 10720 | 69'1 | 0'0 | 3,456.25 | 11 | 69'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10740 | 67'1 | 0'0 | 3,356.25 | 21 | 67'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10760 | 65'1 | 0'0 | 3,256.25 | 2,504 | 65'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10780 | 63'1 | 0'0 | 3,156.25 | 51 | 63'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10800 | 61'1 | 0'0 | 3,056.25 | 9,573 | 61'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10820 | 59'1 | 0'0 | 2,956.25 | 1 | 59'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10840 | 57'1 | 0'0 | 2,856.25 | 199 | 57'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10860 | 55'1 | 0'0 | 2,756.25 | 748 | 55'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10880 | 53'1 | 0'0 | 2,656.25 | 351 | 53'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10900 | 51'1 | 0'0 | 2,556.25 | 4,441 | 51'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10920 | 49'1 | 0'0 | 2,456.25 | 403 | 49'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10940 | 47'1 | 0'0 | 2,356.25 | 417 | 47'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10960 | 45'1 | 0'0 | 2,256.25 | 243 | 45'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10980 | 43'1 | 0'0 | 2,156.25 | 96 | 43'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11000 | 42'0 | 0'7 | 2,100.00 | 10,238 | 40'5 | 41'1 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11020 | 39'1 | 0'0 | 1,956.25 | 236 | 39'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11040 | 37'1 | 0'0 | 1,856.25 | 253 | 37'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11060 | 35'1 | 0'0 | 1,756.25 | 515 | 35'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11080 | 33'1 | 0'0 | 1,656.25 | 327 | 33'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11100 | 31'1 | 0'0 | 1,556.25 | 5,379 | 31'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11120 | 29'1 | 0'0 | 1,456.25 | 926 | 29'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11140 | 27'1 | 0'0 | 1,356.25 | 513 | 27'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11160 | 25'1 | 0'0 | 1,256.25 | 525 | 25'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11180 | 23'1 | 0'0 | 1,156.25 | 481 | 23'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11200 | 21'2 | 0'0 | 1,062.50 | 5,914 | 21'0 | 21'2 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11220 | 19'3 | 0'0 | 968.75 | 111 | 19'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11240 | 17'4 | 0'0 | 875.00 | 99 | 17'4 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11260 | 15'5 | 0'0 | 781.25 | 615 | 15'5 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11280 | 14'0 | 0'0 | 700.00 | 74 | 14'0 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11300 | 12'0 | -0'2 | 600.00 | 5,769 | 12'0 | 12'2 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11320 | 10'6 | 0'0 | 537.50 | 193 | 10'6 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11340 | 9'2 | 0'0 | 462.50 | 89 | 9'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11360 | 7'7 | 0'0 | 393.75 | 216 | 7'7 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11380 | 6'5 | 0'0 | 331.25 | 305 | 6'5 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11400 | 6'0 | 0'3 | 300.00 | 4,634 | 5'5 | 5'5 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11420 | 4'5 | 0'0 | 231.25 | 184 | 4'5 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11440 | 3'3 | -0'3 | 168.75 | 243 | 3'1 | 3'6 | 02/19/2026 20:59:00 | CBOT | |||||||||||
| 11460 | 3'0 | 0'0 | 150.00 | 355 | 3'0 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11480 | 1'5 | -0'6 | 81.25 | 178 | 1'5 | 2'3 | 02/20/2026 00:20:00 | CBOT | |||||||||||
| 11500 | 1'7 | 0'0 | 93.75 | 8,872 | 1'7 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11520 | 1'4 | 0'0 | 75.00 | 172 | 1'4 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11540 | 1'2 | 0'0 | 62.50 | 71 | 1'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11560 | 1'0 | 0'0 | 50.00 | 100 | 1'0 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11580 | 0'4 | -0'2 | 25.00 | 124 | 0'5 | 0'6 | 02/19/2026 19:05:00 | CBOT | |||||||||||
| 11600 | 0'3 | -0'2 | 18.75 | 4,979 | 0'4 | 0'5 | 02/20/2026 00:19:00 | CBOT | |||||||||||
| 11620 | 0'4 | 0'0 | 25.00 | 126 | 0'4 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11640 | 0'3 | 0'0 | 18.75 | 178 | 0'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11660 | 0'3 | 0'0 | 18.75 | 1,075 | 0'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11680 | 0'2 | 0'0 | 12.50 | 52 | 0'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11700 | 0'2 | 0'0 | 12.50 | 1,423 | 0'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11720 | 0'1 | 0'0 | 6.25 | 131 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11740 | 0'1 | 0'0 | 6.25 | 58 | 0'1 | 0'1 | 02/19/2026 19:06:00 | CBOT | |||||||||||
| 11760 | 0'1 | 0'0 | 6.25 | 71 | 0'1 | 0'1 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11780 | 0'1 | 0'0 | 6.25 | 33 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11800 | 0'1 | 0'0 | 6.25 | 2,825 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11820 | 0'1 | 0'0 | 6.25 | 10 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11860 | 0'1 | 0'0 | 6.25 | 0 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11900 | 0'1 | 0'0 | 6.25 | 2,004 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11920 | 0'1 | 0'0 | 6.25 | 30 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11940 | 0'1 | 0'0 | 6.25 | 33 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12000 | 0'1 | 0'0 | 6.25 | 9,130 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12100 | 0'1 | 0'0 | 6.25 | 1,089 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12200 | 0'1 | 0'0 | 6.25 | 2,175 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12300 | 0'1 | 0'0 | 6.25 | 924 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12400 | 0'1 | 0'0 | 6.25 | 1,368 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12500 | 0'1 | 0'0 | 6.25 | 1,238 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12600 | 0'1 | 0'0 | 6.25 | 1,436 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12700 | 0'1 | 0'0 | 6.25 | 692 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12800 | 0'1 | 0'0 | 6.25 | 793 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12900 | 0'1 | 0'0 | 6.25 | 366 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13000 | 0'1 | 0'0 | 6.25 | 1,991 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13100 | 0'1 | 0'0 | 6.25 | 253 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13200 | 0'1 | 0'0 | 6.25 | 330 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13300 | 0'1 | 0'0 | 6.25 | 485 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13400 | 0'1 | 0'0 | 6.25 | 1,149 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13500 | 0'1 | 0'0 | 6.25 | 311 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13600 | 0'1 | 0'0 | 6.25 | 284 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13700 | 0'1 | 0'0 | 6.25 | 1,048 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13800 | 0'1 | 0'0 | 6.25 | 69 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13900 | 0'1 | 0'0 | 6.25 | 407 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14000 | 0'1 | 0'0 | 6.25 | 1,689 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14200 | 0'1 | 0'0 | 6.25 | 107 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14400 | 0'1 | 0'0 | 6.25 | 214 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14600 | 0'1 | 0'0 | 6.25 | 157 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14800 | 0'1 | 0'0 | 6.25 | 262 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15000 | 0'1 | 0'0 | 6.25 | 1,041 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15200 | 0'1 | 0'0 | 6.25 | 130 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15400 | 0'1 | 0'0 | 6.25 | 162 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15600 | 0'1 | 0'0 | 6.25 | 9 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15800 | 0'1 | 0'0 | 6.25 | 79 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 16000 | 0'1 | 0'0 | 6.25 | 213 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 16200 | 0'1 | 0'0 | 6.25 | 4 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| Puts | |||||||||||||||||||
| Strike | Last | Chg | Premium | Open I | Open | Previous | Last Update | Exchange | |||||||||||
| 5000 | 0'1 | 0'0 | 6.25 | 900 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8000 | 0'1 | 0'0 | 6.25 | 83 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8200 | 0'1 | 0'0 | 6.25 | 26 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8300 | 0'1 | 0'0 | 6.25 | 146 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8400 | 0'1 | 0'0 | 6.25 | 223 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8500 | 0'1 | 0'0 | 6.25 | 14 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8600 | 0'1 | 0'0 | 6.25 | 5 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8700 | 0'1 | 0'0 | 6.25 | 46 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8800 | 0'1 | 0'0 | 6.25 | 67 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 8900 | 0'1 | 0'0 | 6.25 | 6,049 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9000 | 0'1 | 0'0 | 6.25 | 6,346 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9100 | 0'1 | 0'0 | 6.25 | 190 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9200 | 0'1 | 0'0 | 6.25 | 337 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9300 | 0'1 | 0'0 | 6.25 | 431 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9400 | 0'1 | 0'0 | 6.25 | 478 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9500 | 0'1 | 0'0 | 6.25 | 2,182 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9600 | 0'1 | 0'0 | 6.25 | 1,148 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9700 | 0'1 | 0'0 | 6.25 | 2,453 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9800 | 0'1 | 0'0 | 6.25 | 3,941 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 9900 | 0'1 | 0'0 | 6.25 | 5,218 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10000 | 0'1 | 0'0 | 6.25 | 10,139 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10080 | 0'1 | 0'0 | 6.25 | 76 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10100 | 0'1 | 0'0 | 6.25 | 4,133 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10120 | 0'1 | 0'0 | 6.25 | 8 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10160 | 0'1 | 0'0 | 6.25 | 51 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10180 | 0'1 | 0'0 | 6.25 | 210 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10200 | 0'1 | 0'0 | 6.25 | 6,453 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10220 | 0'1 | 0'0 | 6.25 | 580 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10240 | 0'1 | 0'0 | 6.25 | 295 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10260 | 0'1 | 0'0 | 6.25 | 443 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10280 | 0'1 | 0'0 | 6.25 | 463 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10300 | 0'1 | 0'0 | 6.25 | 8,107 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10320 | 0'1 | 0'0 | 6.25 | 555 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10340 | 0'1 | 0'0 | 6.25 | 640 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10360 | 0'1 | 0'0 | 6.25 | 583 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10380 | 0'1 | 0'0 | 6.25 | 737 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10400 | 0'1 | 0'0 | 6.25 | 9,058 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10420 | 0'1 | 0'0 | 6.25 | 901 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10440 | 0'1 | 0'0 | 6.25 | 759 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10460 | 0'1 | 0'0 | 6.25 | 664 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10480 | 0'1 | 0'0 | 6.25 | 673 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10500 | 0'1 | 0'0 | 6.25 | 12,939 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10520 | 0'1 | 0'0 | 6.25 | 638 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10540 | 0'1 | 0'0 | 6.25 | 315 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10560 | 0'1 | 0'0 | 6.25 | 162 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10580 | 0'1 | 0'0 | 6.25 | 527 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10600 | 0'1 | 0'0 | 6.25 | 13,801 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10620 | 0'1 | 0'0 | 6.25 | 255 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10640 | 0'1 | 0'0 | 6.25 | 631 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10660 | 0'1 | 0'0 | 6.25 | 692 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10680 | 0'1 | 0'0 | 6.25 | 476 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10700 | 0'1 | 0'0 | 6.25 | 8,521 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10720 | 0'1 | 0'0 | 6.25 | 206 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10740 | 0'1 | 0'0 | 6.25 | 216 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10760 | 0'1 | 0'0 | 6.25 | 198 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10780 | 0'1 | 0'0 | 6.25 | 452 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10800 | 0'1 | 0'0 | 6.25 | 13,425 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10820 | 0'1 | 0'0 | 6.25 | 231 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10840 | 0'1 | 0'0 | 6.25 | 387 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10860 | 0'1 | 0'0 | 6.25 | 737 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10880 | 0'1 | 0'0 | 6.25 | 542 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10900 | 0'1 | 0'0 | 6.25 | 3,751 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10920 | 0'1 | 0'0 | 6.25 | 297 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10940 | 0'1 | 0'0 | 6.25 | 161 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10960 | 0'1 | 0'0 | 6.25 | 313 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 10980 | 0'1 | 0'0 | 6.25 | 179 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11000 | 0'1 | 0'0 | 6.25 | 9,843 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11020 | 0'1 | 0'0 | 6.25 | 155 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11040 | 0'1 | 0'0 | 6.25 | 1,025 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11060 | 0'1 | 0'0 | 6.25 | 134 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11080 | 0'1 | 0'0 | 6.25 | 294 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11100 | 0'1 | 0'0 | 6.25 | 3,615 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11120 | 0'1 | 0'0 | 6.25 | 102 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11140 | 0'1 | 0'0 | 6.25 | 1,190 | 0'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11160 | 0'1 | 0'0 | 6.25 | 607 | 0'1 | 0'1 | 02/19/2026 19:50:00 | CBOT | |||||||||||
| 11180 | 0'1 | 0'0 | 6.25 | 113 | 0'1 | 0'1 | 02/19/2026 19:13:00 | CBOT | |||||||||||
| 11200 | 0'2 | 0'0 | 12.50 | 6,429 | 0'2 | 0'2 | 02/20/2026 01:20:00 | CBOT | |||||||||||
| 11220 | 0'3 | 0'0 | 18.75 | 242 | 0'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11240 | 0'2 | -0'2 | 12.50 | 203 | 0'2 | 0'4 | 02/19/2026 21:11:00 | CBOT | |||||||||||
| 11260 | 0'4 | -0'1 | 25.00 | 688 | 0'4 | 0'5 | 02/19/2026 21:27:00 | CBOT | |||||||||||
| 11280 | 0'5 | -0'3 | 31.25 | 133 | 0'5 | 1'0 | 02/19/2026 19:05:00 | CBOT | |||||||||||
| 11300 | 1'0 | -0'2 | 50.00 | 3,613 | 1'0 | 1'2 | 02/20/2026 01:21:00 | CBOT | |||||||||||
| 11320 | 1'6 | 0'0 | 87.50 | 609 | 1'6 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11340 | 2'2 | 0'0 | 112.50 | 167 | 2'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11360 | 2'3 | -0'4 | 118.75 | 67 | 2'7 | 2'7 | 02/20/2026 00:20:00 | CBOT | |||||||||||
| 11380 | 3'3 | -0'2 | 168.75 | 88 | 3'3 | 3'5 | 02/19/2026 19:00:00 | CBOT | |||||||||||
| 11400 | 4'0 | -0'5 | 200.00 | 4,613 | 4'2 | 4'5 | 02/19/2026 23:38:00 | CBOT | |||||||||||
| 11420 | 5'5 | 0'0 | 281.25 | 67 | 5'5 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11440 | 6'6 | 0'0 | 337.50 | 8 | 6'6 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11460 | 8'0 | 0'0 | 400.00 | 42 | 8'0 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11480 | 9'3 | 0'0 | 468.75 | 20 | 9'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11500 | 10'7 | 0'0 | 543.75 | 1,256 | 10'7 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11520 | 12'4 | 0'0 | 625.00 | 10 | 12'4 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11540 | 14'2 | 0'0 | 712.50 | 0 | 14'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11560 | 16'0 | 0'0 | 800.00 | 0 | 16'0 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11580 | 17'6 | 0'0 | 887.50 | 0 | 17'6 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11600 | 19'5 | 0'0 | 981.25 | 970 | 19'5 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11620 | 21'4 | 0'0 | 1,075.00 | 10 | 21'4 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11640 | 23'3 | 0'0 | 1,168.75 | 0 | 23'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11660 | 25'3 | 0'0 | 1,268.75 | 0 | 25'3 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11680 | 27'2 | 0'0 | 1,362.50 | 0 | 27'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11700 | 29'2 | 0'0 | 1,462.50 | 216 | 29'2 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11720 | 31'1 | 0'0 | 1,556.25 | 0 | 31'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11740 | 33'1 | 0'0 | 1,656.25 | 0 | 33'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11760 | 35'1 | 0'0 | 1,756.25 | 0 | 35'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11780 | 37'1 | 0'0 | 1,856.25 | 0 | 37'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11800 | 39'1 | 0'0 | 1,956.25 | 1,149 | 39'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11820 | 41'1 | 0'0 | 2,056.25 | 0 | 41'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11860 | 45'1 | 0'0 | 2,256.25 | 10 | 45'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11900 | 49'1 | 0'0 | 2,456.25 | 259 | 49'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11920 | 51'1 | 0'0 | 2,556.25 | 0 | 51'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 11940 | 53'1 | 0'0 | 2,656.25 | 0 | 53'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12000 | 59'1 | 0'0 | 2,956.25 | 235 | 59'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12100 | 69'1 | 0'0 | 3,456.25 | 109 | 69'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12200 | 79'1 | 0'0 | 3,956.25 | 77 | 79'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12300 | 89'1 | 0'0 | 4,456.25 | 46 | 89'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12400 | 99'1 | 0'0 | 4,956.25 | 121 | 99'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12500 | 109'1 | 0'0 | 5,456.25 | 0 | 109'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12600 | 119'1 | 0'0 | 5,956.25 | 0 | 119'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12700 | 129'1 | 0'0 | 6,456.25 | 0 | 129'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12800 | 139'1 | 0'0 | 6,956.25 | 0 | 139'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 12900 | 149'1 | 0'0 | 7,456.25 | 0 | 149'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13000 | 159'1 | 0'0 | 7,956.25 | 0 | 159'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13100 | 169'1 | 0'0 | 8,456.25 | 0 | 169'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13200 | 179'1 | 0'0 | 8,956.25 | 0 | 179'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13300 | 189'1 | 0'0 | 9,456.25 | 0 | 189'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13400 | 199'1 | 0'0 | 9,956.25 | 0 | 199'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13500 | 209'1 | 0'0 | 10,456.25 | 0 | 209'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13600 | 219'1 | 0'0 | 10,956.25 | 0 | 219'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13700 | 229'1 | 0'0 | 11,456.25 | 0 | 229'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13800 | 239'1 | 0'0 | 11,956.25 | 0 | 239'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 13900 | 249'1 | 0'0 | 12,456.25 | 0 | 249'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14000 | 259'1 | 0'0 | 12,956.25 | 0 | 259'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14200 | 279'1 | 0'0 | 13,956.25 | 0 | 279'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14400 | 299'1 | 0'0 | 14,956.25 | 0 | 299'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14600 | 319'1 | 0'0 | 15,956.25 | 0 | 319'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 14800 | 339'1 | 0'0 | 16,956.25 | 75 | 339'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15000 | 359'1 | 0'0 | 17,956.25 | 0 | 359'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15200 | 379'1 | 0'0 | 18,956.25 | 0 | 379'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15400 | 399'1 | 0'0 | 19,956.25 | 0 | 399'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15600 | 419'1 | 0'0 | 20,956.25 | 0 | 419'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 15800 | 439'1 | 0'0 | 21,956.25 | 0 | 439'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 16000 | 459'1 | 0'0 | 22,956.25 | 0 | 459'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| 16200 | 479'1 | 0'0 | 23,956.25 | 0 | 479'1 | 02/19/2026 13:27:00 | CBOT | ||||||||||||
| |||||||||||||||||||
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
