| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QBZ.X22 | BRENT CRUDE OIL LAST DAY Nov 2022 | 103.14 | 103.17 | 103.14 | 103.17 | +0.13 | +0.13% | 06:30 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2022-09-27 | 2.50000000 | QBZ.X22.250C | 100.37 | 0.00 | QBZ.X22.250P | 0.01 | 0.00 | ||
| 2022-09-27 | 5.00000000 | QBZ.X22.500C | 98.04 | 0.00 | QBZ.X22.500P | 0.01 | 0.00 | ||
| 2022-09-27 | 7.50000000 | QBZ.X22.750C | 95.37 | 0.00 | QBZ.X22.750P | 0.01 | 0.00 | ||
| 2022-09-27 | 10.00000000 | QBZ.X22.1000C | 93.04 | 0.00 | QBZ.X22.1000P | 0.01 | 0.00 | ||
| 2022-09-27 | 12.50000000 | QBZ.X22.1250C | 90.54 | 0.00 | QBZ.X22.1250P | 0.01 | 0.00 | ||
| 2022-09-27 | 15.00000000 | QBZ.X22.1500C | 87.87 | 0.00 | QBZ.X22.1500P | 0.01 | 0.00 | ||
| 2022-09-27 | 17.50000000 | QBZ.X22.1750C | 85.37 | 0.00 | QBZ.X22.1750P | 0.01 | 0.00 | ||
| 2022-09-27 | 20.00000000 | QBZ.X22.2000C | 83.04 | 0.00 | QBZ.X22.2000P | 0.02 | 0.00 | ||
| 2022-09-27 | 22.50000000 | QBZ.X22.2250C | 80.37 | 0.00 | QBZ.X22.2250P | 0.03 | 0.00 | ||
| 2022-09-27 | 25.00000000 | QBZ.X22.2500C | 77.87 | 0.00 | QBZ.X22.2500P | 0.04 | 0.00 | ||
| 2022-09-27 | 27.50000000 | QBZ.X22.2750C | 75.54 | 0.00 | QBZ.X22.2750P | 0.07 | 0.00 | ||
| 2022-09-27 | 30.00000000 | QBZ.X22.3000C | 73.04 | 0.00 | QBZ.X22.3000P | 0.09 | 0.00 | ||
| 2022-09-27 | 32.50000000 | QBZ.X22.3250C | 70.56 | 0.00 | QBZ.X22.3250P | 0.16 | 0.00 | ||
| 2022-09-27 | 35.00000000 | QBZ.X22.3500C | 68.08 | 0.00 | QBZ.X22.3500P | 0.15 | 0.00 | ||
| 2022-09-27 | 37.50000000 | QBZ.X22.3750C | 65.60 | 0.00 | QBZ.X22.3750P | 0.20 | 0.00 | ||
| 2022-09-27 | 40.00000000 | QBZ.X22.4000C | 62.95 | 0.00 | QBZ.X22.4000P | 0.22 | 0.00 | ||
| 2022-09-27 | 42.50000000 | QBZ.X22.4250C | 60.49 | 0.00 | QBZ.X22.4250P | 0.27 | 0.00 | ||
| 2022-09-27 | 45.00000000 | QBZ.X22.4500C | 58.04 | 0.00 | QBZ.X22.4500P | 0.32 | 0.00 | ||
| 2022-09-27 | 46.00000000 | QBZ.X22.4600C | 57.07 | 0.00 | QBZ.X22.4600P | 0.37 | 0.00 | ||
| 2022-09-27 | 46.50000000 | QBZ.X22.4650C | 56.58 | 0.00 | QBZ.X22.4650P | 0.38 | 0.00 | ||
| 2022-09-27 | 47.00000000 | QBZ.X22.4700C | 56.09 | 0.00 | QBZ.X22.4700P | 0.40 | 0.00 | ||
| 2022-09-27 | 47.50000000 | QBZ.X22.4750C | 55.80 | 0.00 | QBZ.X22.4750P | 0.46 | 0.00 | ||
| 2022-09-27 | 48.00000000 | QBZ.X22.4800C | 55.31 | 0.00 | QBZ.X22.4800P | 0.43 | 0.00 | ||
| 2022-09-27 | 48.50000000 | QBZ.X22.4850C | 54.63 | 0.00 | QBZ.X22.4850P | 0.44 | 0.00 | ||
| 2022-09-27 | 49.00000000 | QBZ.X22.4900C | 54.34 | 0.00 | QBZ.X22.4900P | 0.46 | 0.00 | ||
| 2022-09-27 | 49.50000000 | QBZ.X22.4950C | 53.86 | 0.00 | QBZ.X22.4950P | 0.53 | 0.00 | ||
| 2022-09-27 | 50.00000000 | QBZ.X22.5000C | 53.18 | 0.00 | QBZ.X22.5000P | 0.49 | 0.00 | ||
| 2022-09-27 | 50.50000000 | QBZ.X22.5050C | 52.69 | 0.00 | QBZ.X22.5050P | 0.50 | 0.00 | ||
| 2022-09-27 | 51.00000000 | QBZ.X22.5100C | 52.40 | 0.00 | QBZ.X22.5100P | 0.59 | 0.00 | ||
| 2022-09-27 | 51.50000000 | QBZ.X22.5150C | 51.73 | 0.00 | QBZ.X22.5150P | 0.51 | 0.00 | ||
| 2022-09-27 | 52.00000000 | QBZ.X22.5200C | 48.93 | 0.00 | QBZ.X22.5200P | 0.53 | 0.00 | ||
| 2022-09-27 | 52.50000000 | QBZ.X22.5250C | 50.76 | 0.00 | QBZ.X22.5250P | 0.54 | 0.00 | ||
| 2022-09-27 | 53.00000000 | QBZ.X22.5300C | 50.47 | 0.00 | QBZ.X22.5300P | 0.59 | 0.00 | ||
| 2022-09-27 | 53.50000000 | QBZ.X22.5350C | 49.99 | 0.00 | QBZ.X22.5350P | 0.61 | 0.00 | ||
| 2022-09-27 | 54.00000000 | QBZ.X22.5400C | 49.51 | 0.00 | QBZ.X22.5400P | 0.60 | 0.00 | ||
| 2022-09-27 | 54.50000000 | QBZ.X22.5450C | 49.03 | 0.00 | QBZ.X22.5450P | 0.65 | 0.00 | ||
| 2022-09-27 | 55.00000000 | QBZ.X22.5500C | 48.37 | 0.00 | QBZ.X22.5500P | 0.67 | 0.00 | ||
| 2022-09-27 | 55.50000000 | QBZ.X22.5550C | 48.08 | 0.00 | QBZ.X22.5550P | 0.69 | 0.00 | ||
| 2022-09-27 | 56.00000000 | QBZ.X22.5600C | 47.60 | 0.00 | QBZ.X22.5600P | 0.69 | 0.00 | ||
| 2022-09-27 | 56.50000000 | QBZ.X22.5650C | 47.13 | 0.00 | QBZ.X22.5650P | 0.74 | 0.00 | ||
| 2022-09-27 | 57.00000000 | QBZ.X22.5700C | 46.46 | 0.00 | QBZ.X22.5700P | 0.77 | 0.00 | ||
| 2022-09-27 | 57.50000000 | QBZ.X22.5750C | 45.98 | 0.00 | QBZ.X22.5750P | 0.79 | 0.00 | ||
| 2022-09-27 | 58.00000000 | QBZ.X22.5800C | 45.71 | 0.00 | QBZ.X22.5800P | 0.82 | 0.00 | ||
| 2022-09-27 | 58.50000000 | QBZ.X22.5850C | 45.03 | 0.00 | QBZ.X22.5850P | 0.81 | 0.00 | ||
| 2022-09-27 | 59.00000000 | QBZ.X22.5900C | 44.76 | 0.00 | QBZ.X22.5900P | 0.87 | 0.00 | ||
| 2022-09-27 | 59.50000000 | QBZ.X22.5950C | 44.29 | 0.00 | QBZ.X22.5950P | 1.06 | 0.00 | ||
| 2022-09-27 | 60.00000000 | QBZ.X22.6000C | 43.82 | 0.00 | QBZ.X22.6000P | 0.93 | 0.00 | ||
| 2022-09-27 | 60.50000000 | QBZ.X22.6050C | 43.35 | 0.00 | QBZ.X22.6050P | 0.93 | 0.00 | ||
| 2022-09-27 | 61.00000000 | QBZ.X22.6100C | 42.88 | 0.00 | QBZ.X22.6100P | 0.99 | 0.00 | ||
| 2022-09-27 | 61.50000000 | QBZ.X22.6150C | 42.42 | 0.00 | QBZ.X22.6150P | 0.99 | 0.00 | ||
| 2022-09-27 | 62.00000000 | QBZ.X22.6200C | 41.95 | 0.00 | QBZ.X22.6200P | 1.06 | 0.00 | ||
| 2022-09-27 | 62.50000000 | QBZ.X22.6250C | 41.48 | 0.00 | QBZ.X22.6250P | 1.07 | 0.00 | ||
| 2022-09-27 | 63.00000000 | QBZ.X22.6300C | 41.02 | 0.00 | QBZ.X22.6300P | 1.13 | 0.00 | ||
| 2022-09-27 | 63.50000000 | QBZ.X22.6350C | 40.37 | 0.00 | QBZ.X22.6350P | 1.14 | 0.00 | ||
| 2022-09-27 | 64.00000000 | QBZ.X22.6400C | 40.11 | 0.00 | QBZ.X22.6400P | 1.21 | 0.00 | ||
| 2022-09-27 | 64.50000000 | QBZ.X22.6450C | 39.65 | 0.00 | QBZ.X22.6450P | 1.22 | 0.00 | ||
| 2022-09-27 | 65.00000000 | QBZ.X22.6500C | 38.99 | 0.00 | QBZ.X22.6500P | 1.25 | 0.00 | ||
| 2022-09-27 | 65.50000000 | QBZ.X22.6550C | 38.73 | 0.00 | QBZ.X22.6550P | 1.29 | 0.00 | ||
| 2022-09-27 | 66.00000000 | QBZ.X22.6600C | 38.07 | 0.00 | QBZ.X22.6600P | 1.36 | 0.00 | ||
| 2022-09-27 | 66.50000000 | QBZ.X22.6650C | 37.82 | 0.00 | QBZ.X22.6650P | 1.38 | 0.00 | ||
| 2022-09-27 | 67.00000000 | QBZ.X22.6700C | 37.37 | 0.00 | QBZ.X22.6700P | 1.43 | 0.00 | ||
| 2022-09-27 | 67.50000000 | QBZ.X22.6750C | 36.92 | 0.00 | QBZ.X22.6750P | 1.51 | 0.00 | ||
| 2022-09-27 | 68.00000000 | QBZ.X22.6800C | 36.28 | 0.00 | QBZ.X22.6800P | 1.53 | 0.00 | ||
| 2022-09-27 | 68.50000000 | QBZ.X22.6850C | 35.83 | 0.00 | QBZ.X22.6850P | 1.61 | 0.00 | ||
| 2022-09-27 | 69.00000000 | QBZ.X22.6900C | 35.58 | 0.00 | QBZ.X22.6900P | 1.66 | 0.00 | ||
| 2022-09-27 | 69.50000000 | QBZ.X22.6950C | 34.94 | 0.00 | QBZ.X22.6950P | 1.69 | 0.00 | ||
| 2022-09-27 | 70.00000000 | QBZ.X22.7000C | 34.69 | 0.00 | QBZ.X22.7000P | 1.77 | 0.00 | ||
| 2022-09-27 | 70.50000000 | QBZ.X22.7050C | 32.04 | 0.00 | QBZ.X22.7050P | 1.83 | 0.00 | ||
| 2022-09-27 | 71.00000000 | QBZ.X22.7100C | 31.62 | 0.00 | QBZ.X22.7100P | 1.86 | 0.00 | ||
| 2022-09-27 | 71.50000000 | QBZ.X22.7150C | 33.38 | 0.00 | QBZ.X22.7150P | 1.93 | 0.00 | ||
| 2022-09-27 | 72.00000000 | QBZ.X22.7200C | 32.74 | 0.00 | QBZ.X22.7200P | 2.02 | 0.00 | ||
| 2022-09-27 | 72.50000000 | QBZ.X22.7250C | 32.51 | 0.00 | QBZ.X22.7250P | 2.09 | 0.00 | ||
| 2022-09-27 | 73.00000000 | QBZ.X22.7300C | 32.08 | 0.00 | QBZ.X22.7300P | 2.13 | 0.00 | ||
| 2022-09-27 | 73.50000000 | QBZ.X22.7350C | 31.66 | 0.00 | QBZ.X22.7350P | 2.20 | 0.00 | ||
| 2022-09-27 | 74.00000000 | QBZ.X22.7400C | 29.11 | 0.00 | QBZ.X22.7400P | 2.76 | 0.00 | ||
| 2022-09-27 | 74.50000000 | QBZ.X22.7450C | 30.81 | 0.00 | QBZ.X22.7450P | 2.38 | 0.00 | ||
| 2022-09-27 | 75.00000000 | QBZ.X22.7500C | 30.39 | 0.00 | QBZ.X22.7500P | 2.43 | 0.00 | ||
| 2022-09-27 | 75.50000000 | QBZ.X22.7550C | 29.77 | 0.00 | QBZ.X22.7550P | 2.54 | 0.00 | ||
| 2022-09-27 | 76.00000000 | QBZ.X22.7600C | 29.35 | 0.00 | QBZ.X22.7600P | 2.63 | 0.00 | ||
| 2022-09-27 | 76.50000000 | QBZ.X22.7650C | 28.95 | 0.00 | QBZ.X22.7650P | 2.71 | 0.00 | ||
| 2022-09-27 | 77.00000000 | QBZ.X22.7700C | 28.73 | 0.00 | QBZ.X22.7700P | 2.77 | 0.00 | ||
| 2022-09-27 | 77.50000000 | QBZ.X22.7750C | 26.31 | 0.00 | QBZ.X22.7750P | 2.90 | 0.00 | ||
| 2022-09-27 | 78.00000000 | QBZ.X22.7800C | 27.93 | 0.00 | QBZ.X22.7800P | 2.99 | 0.00 | ||
| 2022-09-27 | 78.50000000 | QBZ.X22.7850C | 27.53 | 0.00 | QBZ.X22.7850P | 3.05 | 0.00 | ||
| 2022-09-27 | 79.00000000 | QBZ.X22.7900C | 27.13 | 0.00 | QBZ.X22.7900P | 3.19 | 0.00 | ||
| 2022-09-27 | 79.50000000 | QBZ.X22.7950C | 26.52 | 0.00 | QBZ.X22.7950P | 3.29 | 0.00 | ||
| 2022-09-27 | 80.00000000 | QBZ.X22.8000C | 26.34 | 0.00 | QBZ.X22.8000P | 4.03 | 0.00 | ||
| 2022-09-27 | 80.50000000 | QBZ.X22.8050C | 25.74 | 0.00 | QBZ.X22.8050P | 3.50 | 0.00 | ||
| 2022-09-27 | 81.00000000 | QBZ.X22.8100C | 25.35 | 0.00 | QBZ.X22.8100P | 3.61 | 0.00 | ||
| 2022-09-27 | 81.50000000 | QBZ.X22.8150C | 24.97 | 0.00 | QBZ.X22.8150P | 3.73 | 0.00 | ||
| 2022-09-27 | 82.00000000 | QBZ.X22.8200C | 24.80 | 0.00 | QBZ.X22.8200P | 3.84 | 0.00 | ||
| 2022-09-27 | 82.50000000 | QBZ.X22.8250C | 24.43 | 0.00 | QBZ.X22.8250P | 3.97 | 0.00 | ||
| 2022-09-27 | 83.00000000 | QBZ.X22.8300C | 24.05 | 0.00 | QBZ.X22.8300P | 4.09 | 0.00 | ||
| 2022-09-27 | 83.50000000 | QBZ.X22.8350C | 23.68 | 0.00 | QBZ.X22.8350P | 4.22 | 0.00 | ||
| 2022-09-27 | 84.00000000 | QBZ.X22.8400C | 23.31 | 0.00 | QBZ.X22.8400P | 4.35 | 0.00 | ||
| 2022-09-27 | 84.50000000 | QBZ.X22.8450C | 22.95 | 0.00 | QBZ.X22.8450P | 4.49 | 0.00 | ||
| 2022-09-27 | 85.00000000 | QBZ.X22.8500C | 22.38 | 0.00 | QBZ.X22.8500P | 4.58 | 0.00 | ||
| 2022-09-27 | 85.50000000 | QBZ.X22.8550C | 22.02 | 0.00 | QBZ.X22.8550P | 4.77 | 0.00 | ||
| 2022-09-27 | 86.00000000 | QBZ.X22.8600C | 21.89 | 0.00 | QBZ.X22.8600P | 4.92 | 0.00 | ||
| 2022-09-27 | 86.50000000 | QBZ.X22.8650C | 21.31 | 0.00 | QBZ.X22.8650P | 5.01 | 0.00 | ||
| 2022-09-27 | 87.00000000 | QBZ.X22.8700C | 20.96 | 0.00 | QBZ.X22.8700P | 5.22 | 0.00 | ||
| 2022-09-27 | 87.50000000 | QBZ.X22.8750C | 19.20 | 0.00 | QBZ.X22.8750P | 5.32 | 0.00 | ||
| 2022-09-27 | 88.00000000 | QBZ.X22.8800C | 18.88 | 0.00 | QBZ.X22.8800P | 5.54 | 0.00 | ||
| 2022-09-27 | 88.50000000 | QBZ.X22.8850C | 19.95 | 0.00 | QBZ.X22.8850P | 6.66 | 0.00 | ||
| 2022-09-27 | 89.00000000 | QBZ.X22.8900C | 19.85 | 0.00 | QBZ.X22.8900P | 5.86 | 0.00 | ||
| 2022-09-27 | 89.50000000 | QBZ.X22.8950C | 19.53 | 0.00 | QBZ.X22.8950P | 6.04 | 0.00 | ||
| 2022-09-27 | 90.00000000 | QBZ.X22.9000C | 18.97 | 0.00 | QBZ.X22.9000P | 6.21 | 0.00 | ||
| 2022-09-27 | 90.50000000 | QBZ.X22.9050C | 18.88 | 0.00 | QBZ.X22.9050P | 6.39 | 0.00 | ||
| 2022-09-27 | 91.00000000 | QBZ.X22.9100C | 18.57 | 0.00 | QBZ.X22.9100P | 6.51 | 0.00 | ||
| 2022-09-27 | 91.50000000 | QBZ.X22.9150C | 18.26 | 0.00 | QBZ.X22.9150P | 6.77 | 0.00 | ||
| 2022-09-27 | 92.00000000 | QBZ.X22.9200C | 17.71 | 0.00 | QBZ.X22.9200P | 6.96 | 0.00 | ||
| 2022-09-27 | 92.50000000 | QBZ.X22.9250C | 17.65 | 0.00 | QBZ.X22.9250P | 7.16 | 0.00 | ||
| 2022-09-27 | 93.00000000 | QBZ.X22.9300C | 17.11 | 0.00 | QBZ.X22.9300P | 7.36 | 0.00 | ||
| 2022-09-27 | 93.50000000 | QBZ.X22.9350C | 17.68 | 0.00 | QBZ.X22.9350P | 7.56 | 0.00 | ||
| 2022-09-27 | 94.00000000 | QBZ.X22.9400C | 16.77 | 0.00 | QBZ.X22.9400P | 7.77 | 0.00 | ||
| 2022-09-27 | 94.50000000 | QBZ.X22.9450C | 16.48 | 0.00 | QBZ.X22.9450P | 7.90 | 0.00 | ||
| 2022-09-27 | 95.00000000 | QBZ.X22.9500C | 16.20 | 0.00 | QBZ.X22.9500P | 8.11 | 0.00 | ||
| 2022-09-27 | 95.50000000 | QBZ.X22.9550C | 15.92 | 0.00 | QBZ.X22.9550P | 8.33 | 0.00 | ||
| 2022-09-27 | 96.00000000 | QBZ.X22.9600C | 15.39 | 0.00 | QBZ.X22.9600P | 8.63 | 0.00 | ||
| 2022-09-27 | 96.50000000 | QBZ.X22.9650C | 15.37 | 0.00 | QBZ.X22.9650P | 8.86 | 0.00 | ||
| 2022-09-27 | 97.00000000 | QBZ.X22.9700C | 15.11 | 0.00 | QBZ.X22.9700P | 9.01 | 0.00 | ||
| 2022-09-27 | 97.50000000 | QBZ.X22.9750C | 15.46 | 0.00 | QBZ.X22.9750P | 9.33 | 0.00 | ||
| 2022-09-27 | 98.00000000 | QBZ.X22.9800C | 14.59 | 0.00 | QBZ.X22.9800P | 9.57 | 0.00 | ||
| 2022-09-27 | 98.50000000 | QBZ.X22.9850C | 14.07 | 0.00 | QBZ.X22.9850P | 11.17 | 0.00 | ||
| 2022-09-27 | 99.00000000 | QBZ.X22.9900C | 14.08 | 0.00 | QBZ.X22.9900P | 9.97 | 0.00 | ||
| 2022-09-27 | 99.50000000 | QBZ.X22.9950C | 13.57 | 0.00 | QBZ.X22.9950P | 10.22 | 0.00 | ||
| 2022-09-27 | 100.00000000 | QBZ.X22.10000C | 13.32 | 0.00 | QBZ.X22.10000P | 11.98 | 0.00 | ||
| 2022-09-27 | 100.50000000 | QBZ.X22.10050C | 13.34 | 0.00 | QBZ.X22.10050P | 10.72 | 0.00 | ||
| 2022-09-27 | 101.00000000 | QBZ.X22.10100C | 13.10 | 0.00 | QBZ.X22.10100P | 10.98 | 0.00 | ||
| 2022-09-27 | 101.50000000 | QBZ.X22.10150C | 12.62 | 0.00 | QBZ.X22.10150P | 11.25 | 0.00 | ||
| 2022-09-27 | 102.00000000 | QBZ.X22.10200C | 12.63 | 0.00 | QBZ.X22.10200P | 11.52 | 0.00 | ||
| 2022-09-27 | 102.50000000 | QBZ.X22.10250C | 12.16 | 0.00 | QBZ.X22.10250P | 11.88 | 0.00 | ||
| 2022-09-27 | 103.00000000 | QBZ.X22.10300C | 11.94 | 0.00 | QBZ.X22.10300P | 12.15 | 0.00 | ||
| 2022-09-27 | 103.50000000 | QBZ.X22.10350C | 11.97 | 0.00 | QBZ.X22.10350P | 12.35 | 0.00 | ||
| 2022-09-27 | 104.00000000 | QBZ.X22.10400C | 11.75 | 0.00 | QBZ.X22.10400P | 12.70 | 0.00 | ||
| 2022-09-27 | 104.50000000 | QBZ.X22.10450C | 11.54 | 0.00 | QBZ.X22.10450P | 12.99 | 0.00 | ||
| 2022-09-27 | 105.00000000 | QBZ.X22.10500C | 11.33 | 0.00 | QBZ.X22.10500P | 13.20 | 0.00 | ||
| 2022-09-27 | 105.50000000 | QBZ.X22.10550C | 10.88 | 0.00 | QBZ.X22.10550P | 13.50 | 0.00 | ||
| 2022-09-27 | 106.00000000 | QBZ.X22.10600C | 10.68 | 0.00 | QBZ.X22.10600P | 13.80 | 0.00 | ||
| 2022-09-27 | 106.50000000 | QBZ.X22.10650C | 10.72 | 0.00 | QBZ.X22.10650P | 14.10 | 0.00 | ||
| 2022-09-27 | 107.00000000 | QBZ.X22.10700C | 10.30 | 0.00 | QBZ.X22.10700P | 14.48 | 0.00 | ||
| 2022-09-27 | 107.50000000 | QBZ.X22.10750C | 10.10 | 0.00 | QBZ.X22.10750P | 14.71 | 0.00 | ||
| 2022-09-27 | 108.00000000 | QBZ.X22.10800C | 10.16 | 0.00 | QBZ.X22.10800P | 15.09 | 0.00 | ||
| 2022-09-27 | 108.50000000 | QBZ.X22.10850C | 9.97 | 0.00 | QBZ.X22.10850P | 15.33 | 0.00 | ||
| 2022-09-27 | 109.00000000 | QBZ.X22.10900C | 9.55 | 0.00 | QBZ.X22.10900P | 15.65 | 0.00 | ||
| 2022-09-27 | 109.50000000 | QBZ.X22.10950C | 9.61 | 0.00 | QBZ.X22.10950P | 16.04 | 0.00 | ||
| 2022-09-27 | 110.00000000 | QBZ.X22.11000C | 9.20 | 0.00 | QBZ.X22.11000P | 16.37 | 0.00 | ||
| 2022-09-27 | 110.50000000 | QBZ.X22.11050C | 9.26 | 0.00 | QBZ.X22.11050P | 16.69 | 0.00 | ||
| 2022-09-27 | 111.00000000 | QBZ.X22.11100C | 9.10 | 0.00 | QBZ.X22.11100P | 16.96 | 0.00 | ||
| 2022-09-27 | 111.50000000 | QBZ.X22.11150C | 8.93 | 0.00 | QBZ.X22.11150P | 17.29 | 0.00 | ||
| 2022-09-27 | 112.00000000 | QBZ.X22.11200C | 8.77 | 0.00 | QBZ.X22.11200P | 17.62 | 0.00 | ||
| 2022-09-27 | 112.50000000 | QBZ.X22.11250C | 8.61 | 0.00 | QBZ.X22.11250P | 18.03 | 0.00 | ||
| 2022-09-27 | 113.00000000 | QBZ.X22.11300C | 8.45 | 0.00 | QBZ.X22.11300P | 18.37 | 0.00 | ||
| 2022-09-27 | 113.50000000 | QBZ.X22.11350C | 8.06 | 0.00 | QBZ.X22.11350P | 18.72 | 0.00 | ||
| 2022-09-27 | 114.00000000 | QBZ.X22.11400C | 8.15 | 0.00 | QBZ.X22.11400P | 19.07 | 0.00 | ||
| 2022-09-27 | 114.50000000 | QBZ.X22.11450C | 7.78 | 0.00 | QBZ.X22.11450P | 19.42 | 0.00 | ||
| 2022-09-27 | 115.00000000 | QBZ.X22.11500C | 7.86 | 0.00 | QBZ.X22.11500P | 19.76 | 0.00 | ||
| 2022-09-27 | 115.50000000 | QBZ.X22.11550C | 7.72 | 0.00 | QBZ.X22.11550P | 20.12 | 0.00 | ||
| 2022-09-27 | 116.00000000 | QBZ.X22.11600C | 7.35 | 0.00 | QBZ.X22.11600P | 20.42 | 0.00 | ||
| 2022-09-27 | 116.50000000 | QBZ.X22.11650C | 7.44 | 0.00 | QBZ.X22.11650P | 20.78 | 0.00 | ||
| 2022-09-27 | 117.00000000 | QBZ.X22.11700C | 7.31 | 0.00 | QBZ.X22.11700P | 21.21 | 0.00 | ||
| 2022-09-27 | 117.50000000 | QBZ.X22.11750C | 6.95 | 0.00 | QBZ.X22.11750P | 21.52 | 0.00 | ||
| 2022-09-27 | 118.00000000 | QBZ.X22.11800C | 7.05 | 0.00 | QBZ.X22.11800P | 21.95 | 0.00 | ||
| 2022-09-27 | 118.50000000 | QBZ.X22.11850C | 6.69 | 0.00 | QBZ.X22.11850P | 22.31 | 0.00 | ||
| 2022-09-27 | 119.00000000 | QBZ.X22.11900C | 6.79 | 0.00 | QBZ.X22.11900P | 22.63 | 0.00 | ||
| 2022-09-27 | 119.50000000 | QBZ.X22.11950C | 6.45 | 0.00 | QBZ.X22.11950P | 23.01 | 0.00 | ||
| 2022-09-27 | 120.00000000 | QBZ.X22.12000C | 6.33 | 0.00 | QBZ.X22.12000P | 23.39 | 0.00 | ||
| 2022-09-27 | 120.50000000 | QBZ.X22.12050C | 6.21 | 0.00 | QBZ.X22.12050P | 23.82 | 0.00 | ||
| 2022-09-27 | 121.00000000 | QBZ.X22.12100C | 5.86 | 0.00 | QBZ.X22.12100P | 24.16 | 0.00 | ||
| 2022-09-27 | 121.50000000 | QBZ.X22.12150C | 6.20 | 0.00 | QBZ.X22.12150P | 24.55 | 0.00 | ||
| 2022-09-27 | 122.00000000 | QBZ.X22.12200C | 5.88 | 0.00 | QBZ.X22.12200P | 24.97 | 0.00 | ||
| 2022-09-27 | 122.50000000 | QBZ.X22.12250C | 5.98 | 0.00 | QBZ.X22.12250P | 25.32 | 0.00 | ||
| 2022-09-27 | 123.00000000 | QBZ.X22.12300C | 5.88 | 0.00 | QBZ.X22.12300P | 25.71 | 0.00 | ||
| 2022-09-27 | 123.50000000 | QBZ.X22.12350C | 5.57 | 0.00 | QBZ.X22.12350P | 26.11 | 0.00 | ||
| 2022-09-27 | 124.00000000 | QBZ.X22.12400C | 5.68 | 0.00 | QBZ.X22.12400P | 26.51 | 0.00 | ||
| 2022-09-27 | 124.50000000 | QBZ.X22.12450C | 5.37 | 0.00 | QBZ.X22.12450P | 26.95 | 0.00 | ||
| 2022-09-27 | 125.00000000 | QBZ.X22.12500C | 5.48 | 0.00 | QBZ.X22.12500P | 27.31 | 0.00 | ||
| 2022-09-27 | 125.50000000 | QBZ.X22.12550C | 5.38 | 0.00 | QBZ.X22.12550P | 27.75 | 0.00 | ||
| 2022-09-27 | 126.00000000 | QBZ.X22.12600C | 5.29 | 0.00 | QBZ.X22.12600P | 28.15 | 0.00 | ||
| 2022-09-27 | 126.50000000 | QBZ.X22.12650C | 5.19 | 0.00 | QBZ.X22.12650P | 28.52 | 0.00 | ||
| 2022-09-27 | 127.00000000 | QBZ.X22.12700C | 4.90 | 0.00 | QBZ.X22.12700P | 28.96 | 0.00 | ||
| 2022-09-27 | 127.50000000 | QBZ.X22.12750C | 5.01 | 0.00 | QBZ.X22.12750P | 29.37 | 0.00 | ||
| 2022-09-27 | 128.00000000 | QBZ.X22.12800C | 4.72 | 0.00 | QBZ.X22.12800P | 29.75 | 0.00 | ||
| 2022-09-27 | 128.50000000 | QBZ.X22.12850C | 4.83 | 0.00 | QBZ.X22.12850P | 30.19 | 0.00 | ||
| 2022-09-27 | 129.00000000 | QBZ.X22.12900C | 4.56 | 0.00 | QBZ.X22.12900P | 30.59 | 0.00 | ||
| 2022-09-27 | 129.50000000 | QBZ.X22.12950C | 4.48 | 0.00 | QBZ.X22.12950P | 31.02 | 0.00 | ||
| 2022-09-27 | 130.00000000 | QBZ.X22.13000C | 4.59 | 0.00 | QBZ.X22.13000P | 31.44 | 0.00 | ||
| 2022-09-27 | 130.50000000 | QBZ.X22.13050C | 4.51 | 0.00 | QBZ.X22.13050P | 31.84 | 0.00 | ||
| 2022-09-27 | 131.00000000 | QBZ.X22.13100C | 4.43 | 0.00 | QBZ.X22.13100P | 32.28 | 0.00 | ||
| 2022-09-27 | 131.50000000 | QBZ.X22.13150C | 4.17 | 0.00 | QBZ.X22.13150P | 32.70 | 0.00 | ||
| 2022-09-27 | 132.00000000 | QBZ.X22.13200C | 4.09 | 0.00 | QBZ.X22.13200P | 33.11 | 0.00 | ||
| 2022-09-27 | 132.50000000 | QBZ.X22.13250C | 4.21 | 0.00 | QBZ.X22.13250P | 33.55 | 0.00 | ||
| 2022-09-27 | 133.00000000 | QBZ.X22.13300C | 3.86 | 0.00 | QBZ.X22.13300P | 33.96 | 0.00 | ||
| 2022-09-27 | 133.50000000 | QBZ.X22.13350C | 4.06 | 0.00 | QBZ.X22.13350P | 34.39 | 0.00 | ||
| 2022-09-27 | 134.00000000 | QBZ.X22.13400C | 3.99 | 0.00 | QBZ.X22.13400P | 34.83 | 0.00 | ||
| 2022-09-27 | 134.50000000 | QBZ.X22.13450C | 3.93 | 0.00 | QBZ.X22.13450P | 35.26 | 0.00 | ||
| 2022-09-27 | 135.00000000 | QBZ.X22.13500C | 3.86 | 0.00 | QBZ.X22.13500P | 35.70 | 0.00 | ||
| 2022-09-27 | 135.50000000 | QBZ.X22.13550C | 3.80 | 0.00 | QBZ.X22.13550P | 36.13 | 0.00 | ||
| 2022-09-27 | 136.00000000 | QBZ.X22.13600C | 3.55 | 0.00 | QBZ.X22.13600P | 36.56 | 0.00 | ||
| 2022-09-27 | 136.50000000 | QBZ.X22.13650C | 3.49 | 0.00 | QBZ.X22.13650P | 36.88 | 0.00 | ||
| 2022-09-27 | 137.00000000 | QBZ.X22.13700C | 3.60 | 0.00 | QBZ.X22.13700P | 37.43 | 0.00 | ||
| 2022-09-27 | 137.50000000 | QBZ.X22.13750C | 3.38 | 0.00 | QBZ.X22.13750P | 37.87 | 0.00 | ||
| 2022-09-27 | 138.00000000 | QBZ.X22.13800C | 3.49 | 0.00 | QBZ.X22.13800P | 38.31 | 0.00 | ||
| 2022-09-27 | 138.50000000 | QBZ.X22.13850C | 3.26 | 0.00 | QBZ.X22.13850P | 38.75 | 0.00 | ||
| 2022-09-27 | 139.00000000 | QBZ.X22.13900C | 3.38 | 0.00 | QBZ.X22.13900P | 41.54 | 0.00 | ||
| 2022-09-27 | 139.50000000 | QBZ.X22.13950C | 3.32 | 0.00 | QBZ.X22.13950P | 39.64 | 0.00 | ||
| 2022-09-27 | 140.00000000 | QBZ.X22.14000C | 3.27 | 0.00 | QBZ.X22.14000P | 40.08 | 0.00 | ||
| 2022-09-27 | 140.50000000 | QBZ.X22.14050C | 3.05 | 0.00 | QBZ.X22.14050P | 40.52 | 0.00 | ||
| 2022-09-27 | 141.00000000 | QBZ.X22.14100C | 3.00 | 0.00 | QBZ.X22.14100P | 43.34 | 0.00 | ||
| 2022-09-27 | 141.50000000 | QBZ.X22.14150C | 3.11 | 0.00 | QBZ.X22.14150P | 41.43 | 0.00 | ||
| 2022-09-27 | 142.00000000 | QBZ.X22.14200C | 3.06 | 0.00 | QBZ.X22.14200P | 41.88 | 0.00 | ||
| 2022-09-27 | 142.50000000 | QBZ.X22.14250C | 3.01 | 0.00 | QBZ.X22.14250P | 42.31 | 0.00 | ||
| 2022-09-27 | 143.00000000 | QBZ.X22.14300C | 2.80 | 0.00 | QBZ.X22.14300P | 42.76 | 0.00 | ||
| 2022-09-27 | 143.50000000 | QBZ.X22.14350C | 2.75 | 0.00 | QBZ.X22.14350P | 43.23 | 0.00 | ||
| 2022-09-27 | 144.00000000 | QBZ.X22.14400C | 2.86 | 0.00 | QBZ.X22.14400P | 43.68 | 0.00 | ||
| 2022-09-27 | 144.50000000 | QBZ.X22.14450C | 2.66 | 0.00 | QBZ.X22.14450P | 44.11 | 0.00 | ||
| 2022-09-27 | 145.00000000 | QBZ.X22.14500C | 2.62 | 0.00 | QBZ.X22.14500P | 44.57 | 0.00 | ||
| 2022-09-27 | 145.50000000 | QBZ.X22.14550C | 2.72 | 0.00 | QBZ.X22.14550P | 45.02 | 0.00 | ||
| 2022-09-27 | 146.00000000 | QBZ.X22.14600C | 2.68 | 0.00 | QBZ.X22.14600P | 45.51 | 0.00 | ||
| 2022-09-27 | 146.50000000 | QBZ.X22.14650C | 2.81 | 0.00 | QBZ.X22.14650P | 45.93 | 0.00 | ||
| 2022-09-27 | 147.00000000 | QBZ.X22.14700C | 2.60 | 0.00 | QBZ.X22.14700P | 46.42 | 0.00 | ||
| 2022-09-27 | 147.50000000 | QBZ.X22.14750C | 2.55 | 0.00 | QBZ.X22.14750P | 46.84 | 0.00 | ||
| 2022-09-27 | 148.00000000 | QBZ.X22.14800C | 2.51 | 0.00 | QBZ.X22.14800P | 49.72 | 0.00 | ||
| 2022-09-27 | 148.50000000 | QBZ.X22.14850C | 2.34 | 0.00 | QBZ.X22.14850P | 47.80 | 0.00 | ||
| 2022-09-27 | 149.00000000 | QBZ.X22.14900C | 2.30 | 0.00 | QBZ.X22.14900P | 48.26 | 0.00 | ||
| 2022-09-27 | 149.50000000 | QBZ.X22.14950C | 2.26 | 0.00 | QBZ.X22.14950P | 48.68 | 0.00 | ||
| 2022-09-27 | 150.00000000 | QBZ.X22.15000C | 2.36 | 0.00 | QBZ.X22.15000P | 49.14 | 0.00 | ||
| 2022-09-27 | 150.50000000 | QBZ.X22.15050C | 2.33 | 0.00 | QBZ.X22.15050P | 49.61 | 0.00 | ||
| 2022-09-27 | 151.00000000 | QBZ.X22.15100C | 2.29 | 0.00 | QBZ.X22.15100P | 50.11 | 0.00 | ||
| 2022-09-27 | 151.50000000 | QBZ.X22.15150C | 2.25 | 0.00 | QBZ.X22.15150P | 50.53 | 0.00 | ||
| 2022-09-27 | 152.00000000 | QBZ.X22.15200C | 2.21 | 0.00 | QBZ.X22.15200P | 53.43 | 0.00 | ||
| 2022-09-27 | 152.50000000 | QBZ.X22.15250C | 2.18 | 0.00 | QBZ.X22.15250P | 51.50 | 0.00 | ||
| 2022-09-27 | 153.00000000 | QBZ.X22.15300C | 2.15 | 0.00 | QBZ.X22.15300P | 51.93 | 0.00 | ||
| 2022-09-27 | 153.50000000 | QBZ.X22.15350C | 2.12 | 0.00 | QBZ.X22.15350P | 52.39 | 0.00 | ||
| 2022-09-27 | 154.00000000 | QBZ.X22.15400C | 2.08 | 0.00 | QBZ.X22.15400P | 52.91 | 0.00 | ||
| 2022-09-27 | 154.50000000 | QBZ.X22.15450C | 2.05 | 0.00 | QBZ.X22.15450P | 53.38 | 0.00 | ||
| 2022-09-27 | 155.00000000 | QBZ.X22.15500C | 2.02 | 0.00 | QBZ.X22.15500P | 53.79 | 0.00 | ||
| 2022-09-27 | 155.50000000 | QBZ.X22.15550C | 1.99 | 0.00 | QBZ.X22.15550P | 54.26 | 0.00 | ||
| 2022-09-27 | 157.50000000 | QBZ.X22.15750C | 1.76 | 0.00 | QBZ.X22.15750P | 56.14 | 0.00 | ||
| 2022-09-27 | 160.00000000 | QBZ.X22.16000C | 1.73 | 0.00 | QBZ.X22.16000P | 58.56 | 0.00 | ||
| 2022-09-27 | 162.50000000 | QBZ.X22.16250C | 1.61 | 0.00 | QBZ.X22.16250P | 60.86 | 0.00 | ||
| 2022-09-27 | 165.00000000 | QBZ.X22.16500C | 1.40 | 0.00 | QBZ.X22.16500P | 63.32 | 0.00 | ||
| 2022-09-27 | 167.50000000 | QBZ.X22.16750C | 1.31 | 0.00 | QBZ.X22.16750P | 68.13 | 0.00 | ||
| 2022-09-27 | 170.00000000 | QBZ.X22.17000C | 1.22 | 0.00 | QBZ.X22.17000P | 70.53 | 0.00 | ||
| 2022-09-27 | 172.50000000 | QBZ.X22.17250C | 1.21 | 0.00 | QBZ.X22.17250P | 70.54 | 0.00 | ||
| 2022-09-27 | 175.00000000 | QBZ.X22.17500C | 1.06 | 0.00 | QBZ.X22.17500P | 72.85 | 0.00 | ||
| 2022-09-27 | 177.50000000 | QBZ.X22.17750C | 1.05 | 0.00 | QBZ.X22.17750P | 75.27 | 0.00 | ||
| 2022-09-27 | 180.00000000 | QBZ.X22.18000C | 0.99 | 0.00 | QBZ.X22.18000P | 77.82 | 0.00 | ||
| 2022-09-27 | 182.50000000 | QBZ.X22.18250C | 0.93 | 0.00 | QBZ.X22.18250P | 80.25 | 0.00 | ||
| 2022-09-27 | 185.00000000 | QBZ.X22.18500C | 0.87 | 0.00 | QBZ.X22.18500P | 82.58 | 0.00 | ||
| 2022-09-27 | 187.50000000 | QBZ.X22.18750C | 0.81 | 0.00 | QBZ.X22.18750P | 85.14 | 0.00 | ||
| 2022-09-27 | 190.00000000 | QBZ.X22.19000C | 0.76 | 0.00 | QBZ.X22.19000P | 87.46 | 0.00 | ||
| 2022-09-27 | 192.50000000 | QBZ.X22.19250C | 0.72 | 0.00 | QBZ.X22.19250P | 90.05 | 0.00 | ||
| 2022-09-27 | 195.00000000 | QBZ.X22.19500C | 0.63 | 0.00 | QBZ.X22.19500P | 92.38 | 0.00 | ||
| 2022-09-27 | 197.50000000 | QBZ.X22.19750C | 0.59 | 0.00 | QBZ.X22.19750P | 94.84 | 0.00 | ||
| 2022-09-27 | 200.00000000 | QBZ.X22.20000C | 0.60 | 0.00 | QBZ.X22.20000P | 97.42 | 0.00 | ||
| 2022-09-27 | 202.50000000 | QBZ.X22.20250C | 0.52 | 0.00 | QBZ.X22.20250P | 99.89 | 0.00 | ||
| 2022-09-27 | 205.00000000 | QBZ.X22.20500C | 0.53 | 0.00 | QBZ.X22.20500P | 102.23 | 0.00 | ||
| 2022-09-27 | 210.00000000 | QBZ.X22.21000C | 0.47 | 0.00 | QBZ.X22.21000P | 107.17 | 0.00 | ||
| 2022-09-27 | 215.00000000 | QBZ.X22.21500C | 0.41 | 0.00 | QBZ.X22.21500P | 112.26 | 0.00 | ||
| 2022-09-27 | 220.00000000 | QBZ.X22.22000C | 0.33 | 0.00 | QBZ.X22.22000P | 117.22 | 0.00 | ||
| 2022-09-27 | 225.00000000 | QBZ.X22.22500C | 0.32 | 0.00 | QBZ.X22.22500P | 122.19 | 0.00 | ||
| 2022-09-27 | 230.00000000 | QBZ.X22.23000C | 0.28 | 0.00 | QBZ.X22.23000P | 127.01 | 0.00 | ||
| 2022-09-27 | 235.00000000 | QBZ.X22.23500C | 0.25 | 0.00 | QBZ.X22.23500P | 131.99 | 0.00 | ||
| 2022-09-27 | 240.00000000 | QBZ.X22.24000C | 0.19 | 0.00 | QBZ.X22.24000P | 137.14 | 0.00 | ||
| 2022-09-27 | 245.00000000 | QBZ.X22.24500C | 0.19 | 0.00 | QBZ.X22.24500P | 142.13 | 0.00 | ||
| 2022-09-27 | 250.00000000 | QBZ.X22.25000C | 0.15 | 0.00 | QBZ.X22.25000P | 146.96 | 0.00 | ||
| 2022-09-27 | 255.00000000 | QBZ.X22.25500C | 0.13 | 0.00 | QBZ.X22.25500P | 152.13 | 0.00 | ||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools