Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
QCL.G21 | CRUDE OIL FEBRUARY 2021 | 53.13 | 53.79 | 53.05 | 53.28 | +0.30 | +0.57% | 14:29 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2021-01-14 | 0.50000000 | QCL.G21.50C | 52.41 | 0.00 | QCL.G21.50P | 0.01 | 0.00 | 125 | |
2021-01-14 | 1.00000000 | QCL.G21.100C | 51.91 | 0.00 | QCL.G21.100P | 0.01 | 0.00 | 93 | |
2021-01-14 | 1.50000000 | QCL.G21.150C | 51.41 | 0.00 | QCL.G21.150P | 0.01 | 0.00 | 97 | |
2021-01-14 | 2.00000000 | QCL.G21.200C | 50.91 | 0.00 | QCL.G21.200P | 0.01 | 0.00 | 49 | |
2021-01-14 | 2.50000000 | QCL.G21.250C | 50.41 | 0.00 | QCL.G21.250P | 0.01 | 0.00 | 75 | |
2021-01-14 | 3.00000000 | QCL.G21.300C | 49.91 | 0.00 | QCL.G21.300P | 0.01 | 0.00 | 26 | |
2021-01-14 | 3.50000000 | QCL.G21.350C | 49.41 | 0.00 | QCL.G21.350P | 0.01 | 0.00 | 5 | |
2021-01-14 | 4.00000000 | QCL.G21.400C | 48.91 | 0.00 | QCL.G21.400P | 0.01 | 0.00 | 3 | |
2021-01-14 | 4.50000000 | QCL.G21.450C | 48.41 | 0.00 | QCL.G21.450P | 0.01 | 0.00 | 27 | |
2021-01-14 | 5.00000000 | QCL.G21.500C | 47.91 | 0.00 | QCL.G21.500P | 0.05 | +0.04 | 75 | |
2021-01-14 | 5.50000000 | QCL.G21.550C | 47.41 | 0.00 | QCL.G21.550P | 0.06 | +0.05 | 19 | |
2021-01-14 | 6.00000000 | QCL.G21.600C | 46.91 | 0.00 | QCL.G21.600P | 0.01 | 0.00 | 83 | |
2021-01-14 | 6.50000000 | QCL.G21.650C | 46.41 | 0.00 | QCL.G21.650P | 0.01 | 0.00 | ||
2021-01-14 | 7.00000000 | QCL.G21.700C | 45.91 | 0.00 | QCL.G21.700P | 0.01 | 0.00 | ||
2021-01-14 | 7.50000000 | QCL.G21.750C | 45.41 | 0.00 | QCL.G21.750P | 0.02 | +0.01 | 2 | |
2021-01-14 | 8.00000000 | QCL.G21.800C | 44.91 | 0.00 | QCL.G21.800P | 0.02 | +0.01 | 93 | |
2021-01-14 | 8.50000000 | QCL.G21.850C | 44.41 | 0.00 | QCL.G21.850P | 0.01 | 0.00 | ||
2021-01-14 | 9.00000000 | QCL.G21.900C | 43.91 | 0.00 | QCL.G21.900P | 0.01 | 0.00 | 110 | |
2021-01-14 | 9.50000000 | QCL.G21.950C | 43.41 | 0.00 | QCL.G21.950P | 0.05 | +0.04 | 10 | |
2021-01-14 | 10.00000000 | QCL.G21.1000C | 42.91 | 0.00 | QCL.G21.1000P | 0.03 | +0.02 | 108 | |
2021-01-14 | 10.50000000 | QCL.G21.1050C | 42.41 | 0.00 | QCL.G21.1050P | 0.08 | +0.07 | 51 | |
2021-01-14 | 11.00000000 | QCL.G21.1100C | 41.91 | 0.00 | QCL.G21.1100P | 0.08 | +0.07 | 99 | |
2021-01-14 | 11.50000000 | QCL.G21.1150C | 41.41 | 0.00 | QCL.G21.1150P | 0.14 | +0.13 | 54 | |
2021-01-14 | 12.00000000 | QCL.G21.1200C | 40.91 | 0.00 | QCL.G21.1200P | 0.02 | +0.01 | 126 | |
2021-01-14 | 12.50000000 | QCL.G21.1250C | 40.41 | 0.00 | QCL.G21.1250P | 0.01 | 0.00 | ||
2021-01-14 | 13.00000000 | QCL.G21.1300C | 39.91 | 0.00 | QCL.G21.1300P | 0.01 | 0.00 | 187 | |
2021-01-14 | 13.50000000 | QCL.G21.1350C | 39.41 | 0.00 | QCL.G21.1350P | 0.24 | +0.23 | 71 | |
2021-01-14 | 14.00000000 | QCL.G21.1400C | 38.91 | 0.00 | QCL.G21.1400P | 0.01 | 0.00 | 17 | |
2021-01-14 | 14.50000000 | QCL.G21.1450C | 38.41 | 0.00 | QCL.G21.1450P | 0.14 | +0.13 | 45 | |
2021-01-14 | 15.00000000 | QCL.G21.1500C | 37.91 | 0.00 | QCL.G21.1500P | 0.01 | 0.00 | 200 | |
2021-01-14 | 15.50000000 | QCL.G21.1550C | 37.41 | 0.00 | QCL.G21.1550P | 0.18 | +0.17 | 116 | |
2021-01-14 | 16.00000000 | QCL.G21.1600C | 36.91 | 0.00 | QCL.G21.1600P | 0.01 | 0.00 | 50 | |
2021-01-14 | 16.50000000 | QCL.G21.1650C | 36.41 | 0.00 | QCL.G21.1650P | 0.01 | 0.00 | 47 | |
2021-01-14 | 17.00000000 | QCL.G21.1700C | 35.91 | 0.00 | QCL.G21.1700P | 0.01 | 0.00 | 43 | |
2021-01-14 | 17.50000000 | QCL.G21.1750C | 35.41 | 0.00 | QCL.G21.1750P | 0.01 | 0.00 | 349 | |
2021-01-14 | 18.00000000 | QCL.G21.1800C | 34.91 | 0.00 | QCL.G21.1800P | 0.02 | +0.01 | 332 | |
2021-01-14 | 18.50000000 | QCL.G21.1850C | 34.41 | 0.00 | QCL.G21.1850P | 0.03 | +0.02 | 63 | |
2021-01-14 | 19.00000000 | QCL.G21.1900C | 26.82 | -7.09 | 1 | QCL.G21.1900P | 0.02 | +0.01 | 179 |
2021-01-14 | 19.50000000 | QCL.G21.1950C | 33.41 | 0.00 | QCL.G21.1950P | 0.02 | +0.01 | 241 | |
2021-01-14 | 20.00000000 | QCL.G21.2000C | 22.20 | -10.71 | 4 | QCL.G21.2000P | 0.02 | +0.01 | 1534 |
2021-01-14 | 20.50000000 | QCL.G21.2050C | 25.27 | -7.14 | 1 | QCL.G21.2050P | 0.01 | 0.00 | 244 |
2021-01-14 | 21.00000000 | QCL.G21.2100C | 24.10 | -7.81 | 1 | QCL.G21.2100P | 0.02 | +0.01 | 202 |
2021-01-14 | 21.50000000 | QCL.G21.2150C | 31.41 | 0.00 | QCL.G21.2150P | 0.02 | +0.01 | 308 | |
2021-01-14 | 22.00000000 | QCL.G21.2200C | 25.54 | -5.37 | 2 | QCL.G21.2200P | 0.03 | +0.02 | 454 |
2021-01-14 | 22.50000000 | QCL.G21.2250C | 30.41 | 0.00 | QCL.G21.2250P | 0.01 | 0.00 | 394 | |
2021-01-14 | 23.00000000 | QCL.G21.2300C | 24.55 | -5.36 | 1 | QCL.G21.2300P | 0.01 | 0.00 | 332 |
2021-01-14 | 23.50000000 | QCL.G21.2350C | 29.41 | 0.00 | QCL.G21.2350P | 0.03 | +0.02 | 246 | |
2021-01-14 | 24.00000000 | QCL.G21.2400C | 21.83 | -7.08 | 1 | QCL.G21.2400P | 0.01 | 0.00 | 985 |
2021-01-14 | 24.50000000 | QCL.G21.2450C | 28.41 | 0.00 | QCL.G21.2450P | 0.04 | +0.03 | 401 | |
2021-01-14 | 25.00000000 | QCL.G21.2500C | 16.85 | -11.06 | 1 | QCL.G21.2500P | 0.01 | 0.00 | 5587 |
2021-01-14 | 25.50000000 | QCL.G21.2550C | 27.41 | 0.00 | QCL.G21.2550P | 0.01 | 0.00 | 346 | |
2021-01-14 | 26.00000000 | QCL.G21.2600C | 26.91 | 0.00 | QCL.G21.2600P | 0.01 | 0.00 | 544 | |
2021-01-14 | 26.50000000 | QCL.G21.2650C | 26.41 | 0.00 | QCL.G21.2650P | 0.01 | 0.00 | 655 | |
2021-01-14 | 27.00000000 | QCL.G21.2700C | 25.91 | 0.00 | QCL.G21.2700P | 0.02 | +0.01 | 1693 | |
2021-01-14 | 27.50000000 | QCL.G21.2750C | 25.41 | 0.00 | QCL.G21.2750P | 0.01 | 0.00 | 308 | |
2021-01-14 | 28.00000000 | QCL.G21.2800C | 11.00 | -13.91 | 25 | QCL.G21.2800P | 0.02 | +0.01 | 1113 |
2021-01-14 | 28.50000000 | QCL.G21.2850C | 24.41 | 0.00 | QCL.G21.2850P | 0.02 | +0.01 | 493 | |
2021-01-14 | 29.00000000 | QCL.G21.2900C | 16.90 | -7.01 | 1 | QCL.G21.2900P | 0.01 | 0.00 | 792 |
2021-01-14 | 29.50000000 | QCL.G21.2950C | 23.41 | 0.00 | QCL.G21.2950P | 0.01 | 0.00 | 423 | |
2021-01-14 | 30.00000000 | QCL.G21.3000C | 22.79 | -0.12 | 123 | QCL.G21.3000P | 0.01 | 0.00 | 9926 |
2021-01-14 | 30.50000000 | QCL.G21.3050C | 22.41 | 0.00 | QCL.G21.3050P | 0.01 | 0.00 | 1005 | |
2021-01-14 | 31.00000000 | QCL.G21.3100C | 21.91 | 0.00 | 6 | QCL.G21.3100P | 0.01 | 0.00 | 634 |
2021-01-14 | 31.50000000 | QCL.G21.3150C | 21.41 | 0.00 | QCL.G21.3150P | 0.01 | 0.00 | 648 | |
2021-01-14 | 32.00000000 | QCL.G21.3200C | 9.85 | -11.06 | 6 | QCL.G21.3200P | 0.01 | 0.00 | 4779 |
2021-01-14 | 32.50000000 | QCL.G21.3250C | 20.41 | 0.00 | QCL.G21.3250P | 0.01 | 0.00 | 1556 | |
2021-01-14 | 33.00000000 | QCL.G21.3300C | 13.14 | -6.77 | 10 | QCL.G21.3300P | 0.01 | 0.00 | 3970 |
2021-01-14 | 33.50000000 | QCL.G21.3350C | 5.33 | -14.08 | 12 | QCL.G21.3350P | 0.01 | 0.00 | 1085 |
2021-01-14 | 34.00000000 | QCL.G21.3400C | 15.00 | -3.91 | 1121 | QCL.G21.3400P | 0.01 | 0.00 | 1223 |
2021-01-14 | 34.50000000 | QCL.G21.3450C | 18.41 | 0.00 | QCL.G21.3450P | 0.01 | 0.00 | 1135 | |
2021-01-14 | 35.00000000 | QCL.G21.3500C | 11.08 | -6.83 | 509 | QCL.G21.3500P | 0.01 | 0.00 | 18100 |
2021-01-14 | 35.50000000 | QCL.G21.3550C | 11.98 | -5.43 | 10 | QCL.G21.3550P | 0.01 | 0.00 | 1445 |
2021-01-14 | 36.00000000 | QCL.G21.3600C | 11.13 | -5.78 | 983 | QCL.G21.3600P | 0.01 | 0.00 | 4440 |
2021-01-14 | 36.50000000 | QCL.G21.3650C | 15.00 | -1.41 | 580 | QCL.G21.3650P | 0.01 | 0.00 | 1352 |
2021-01-14 | 37.00000000 | QCL.G21.3700C | 10.60 | -5.31 | 1921 | QCL.G21.3700P | 0.01 | 0.00 | 5205 |
2021-01-14 | 37.50000000 | QCL.G21.3750C | 10.88 | -4.53 | 24 | QCL.G21.3750P | 0.01 | 0.00 | 1250 |
2021-01-14 | 38.00000000 | QCL.G21.3800C | 13.60 | -1.31 | 1153 | QCL.G21.3800P | 0.01 | 0.00 | 2929 |
2021-01-14 | 38.50000000 | QCL.G21.3850C | 13.81 | -0.60 | 576 | QCL.G21.3850P | 0.01 | 0.00 | 1466 |
2021-01-14 | 39.00000000 | QCL.G21.3900C | 9.33 | -4.58 | 599 | QCL.G21.3900P | 0.01 | 0.00 | 1507 |
2021-01-14 | 39.50000000 | QCL.G21.3950C | 4.56 | -8.85 | 653 | QCL.G21.3950P | 0.01 | 0.00 | 2207 |
2021-01-14 | 40.00000000 | QCL.G21.4000C | 6.77 | -6.14 | 3158 | QCL.G21.4000P | 0.01 | 0.00 | 13432 |
2021-01-14 | 40.50000000 | QCL.G21.4050C | 9.48 | -2.93 | 992 | QCL.G21.4050P | 0.01 | 0.00 | 1810 |
2021-01-14 | 41.00000000 | QCL.G21.4100C | 12.13 | +0.22 | 3337 | QCL.G21.4100P | 0.01 | 0.00 | 4361 |
2021-01-14 | 41.50000000 | QCL.G21.4150C | 5.08 | -6.33 | 1149 | QCL.G21.4150P | 0.01 | 0.00 | 2192 |
2021-01-14 | 42.00000000 | QCL.G21.4200C | 9.38 | -1.53 | 3979 | QCL.G21.4200P | 0.01 | 0.00 | 8485 |
2021-01-14 | 42.50000000 | QCL.G21.4250C | 7.69 | -2.72 | 1232 | QCL.G21.4250P | 0.01 | 0.00 | 2505 |
2021-01-14 | 43.00000000 | QCL.G21.4300C | 10.24 | +0.33 | 2085 | QCL.G21.4300P | 0.01 | 0.00 | 3921 |
2021-01-14 | 43.50000000 | QCL.G21.4350C | 9.45 | +0.04 | 689 | QCL.G21.4350P | 0.01 | 0.00 | 1794 |
2021-01-14 | 44.00000000 | QCL.G21.4400C | 9.15 | +0.24 | 1973 | QCL.G21.4400P | 0.01 | 0.00 | 4202 |
2021-01-14 | 44.50000000 | QCL.G21.4450C | 5.43 | -2.98 | 356 | QCL.G21.4450P | 0.01 | 0.00 | 2445 |
2021-01-14 | 45.00000000 | QCL.G21.4500C | 7.60 | -0.31 | 6773 | QCL.G21.4500P | 0.01 | 0.00 | 7252 |
2021-01-14 | 45.50000000 | QCL.G21.4550C | 5.50 | -1.91 | 1798 | QCL.G21.4550P | 0.01 | 0.00 | 1906 |
2021-01-14 | 46.00000000 | QCL.G21.4600C | 6.73 | -0.18 | 3862 | QCL.G21.4600P | 0.01 | 0.00 | 4334 |
2021-01-14 | 46.50000000 | QCL.G21.4650C | 7.00 | +0.59 | 881 | QCL.G21.4650P | 0.01 | 0.00 | 1696 |
2021-01-14 | 47.00000000 | QCL.G21.4700C | 5.58 | -0.33 | 3875 | QCL.G21.4700P | 0.01 | 0.00 | 5133 |
2021-01-14 | 47.50000000 | QCL.G21.4750C | 6.07 | +0.66 | 2485 | QCL.G21.4750P | 0.01 | 0.00 | 2546 |
2021-01-14 | 48.00000000 | QCL.G21.4800C | 5.45 | +0.53 | 3416 | QCL.G21.4800P | 0.01 | 0.00 | 4379 |
2021-01-14 | 48.50000000 | QCL.G21.4850C | 4.83 | +0.41 | 1579 | QCL.G21.4850P | 0.01 | 0.00 | 1432 |
2021-01-14 | 49.00000000 | QCL.G21.4900C | 4.00 | +0.08 | 2221 | QCL.G21.4900P | 0.01 | 0.00 | 3170 |
2021-01-14 | 49.50000000 | QCL.G21.4950C | 3.92 | +0.49 | 2251 | QCL.G21.4950P | 0.01 | -0.01 | 3580 |
2021-01-14 | 50.00000000 | QCL.G21.5000C | 3.57 | +0.64 | 6551 | QCL.G21.5000P | 0.01 | -0.01 | 3911 |
2021-01-14 | 50.50000000 | QCL.G21.5050C | 2.96 | +0.51 | 1287 | QCL.G21.5050P | 0.02 | -0.02 | 706 |
2021-01-14 | 51.00000000 | QCL.G21.5100C | 2.01 | +0.04 | 2382 | QCL.G21.5100P | 0.01 | -0.05 | 1618 |
2021-01-14 | 51.50000000 | QCL.G21.5150C | 2.09 | +0.58 | 1015 | QCL.G21.5150P | 0.01 | -0.09 | 646 |
2021-01-14 | 52.00000000 | QCL.G21.5200C | 1.48 | +0.39 | 4848 | QCL.G21.5200P | 0.01 | -0.17 | 1809 |
2021-01-14 | 52.50000000 | QCL.G21.5250C | 0.82 | +0.10 | 1494 | QCL.G21.5250P | 0.01 | -0.30 | 1043 |
2021-01-14 | 53.00000000 | QCL.G21.5300C | 0.45 | +0.02 | 3818 | QCL.G21.5300P | 0.01 | -0.51 | 565 |
2021-01-14 | 53.50000000 | QCL.G21.5350C | 0.05 | -0.17 | 1112 | QCL.G21.5350P | 0.02 | -0.79 | 184 |
2021-01-14 | 54.00000000 | QCL.G21.5400C | 0.01 | -0.10 | 5411 | QCL.G21.5400P | 0.63 | -0.57 | 212 |
2021-01-14 | 54.50000000 | QCL.G21.5450C | 0.01 | -0.05 | 1330 | QCL.G21.5450P | 1.60 | -0.05 | 176 |
2021-01-14 | 55.00000000 | QCL.G21.5500C | 0.01 | -0.03 | 6514 | QCL.G21.5500P | 2.31 | +0.18 | 30 |
2021-01-14 | 55.50000000 | QCL.G21.5550C | 0.01 | -0.02 | 1222 | QCL.G21.5550P | 3.03 | +0.41 | 22 |
2021-01-14 | 56.00000000 | QCL.G21.5600C | 0.01 | -0.01 | 5700 | QCL.G21.5600P | 2.72 | -0.39 | 103 |
2021-01-14 | 56.50000000 | QCL.G21.5650C | 0.01 | -0.01 | 516 | QCL.G21.5650P | 8.19 | +4.58 | 1 |
2021-01-14 | 57.00000000 | QCL.G21.5700C | 0.01 | 0.00 | 5136 | QCL.G21.5700P | 9.82 | +5.72 | 4 |
2021-01-14 | 57.50000000 | QCL.G21.5750C | 0.02 | +0.01 | 846 | QCL.G21.5750P | 4.60 | 0.00 | |
2021-01-14 | 58.00000000 | QCL.G21.5800C | 0.01 | 0.00 | 1519 | QCL.G21.5800P | 5.31 | +0.21 | 3 |
2021-01-14 | 58.50000000 | QCL.G21.5850C | 0.01 | 0.00 | 490 | QCL.G21.5850P | 5.52 | -0.08 | 1 |
2021-01-14 | 59.00000000 | QCL.G21.5900C | 0.01 | 0.00 | 5357 | QCL.G21.5900P | 6.10 | 0.00 | 4 |
2021-01-14 | 59.50000000 | QCL.G21.5950C | 0.01 | 0.00 | 1490 | QCL.G21.5950P | 6.59 | 0.00 | |
2021-01-14 | 60.00000000 | QCL.G21.6000C | 0.01 | 0.00 | 5661 | QCL.G21.6000P | 7.01 | -0.08 | 11 |
2021-01-14 | 60.50000000 | QCL.G21.6050C | 0.01 | 0.00 | 901 | QCL.G21.6050P | 7.59 | 0.00 | 168 |
2021-01-14 | 61.00000000 | QCL.G21.6100C | 0.01 | 0.00 | 792 | QCL.G21.6100P | 8.09 | 0.00 | |
2021-01-14 | 61.50000000 | QCL.G21.6150C | 0.01 | 0.00 | 324 | QCL.G21.6150P | 8.59 | 0.00 | |
2021-01-14 | 62.00000000 | QCL.G21.6200C | 0.01 | 0.00 | 172 | QCL.G21.6200P | 9.09 | 0.00 | |
2021-01-14 | 62.50000000 | QCL.G21.6250C | 0.01 | 0.00 | 318 | QCL.G21.6250P | 9.59 | 0.00 | |
2021-01-14 | 63.00000000 | QCL.G21.6300C | 0.01 | 0.00 | 304 | QCL.G21.6300P | 12.44 | +2.35 | 2 |
2021-01-14 | 63.50000000 | QCL.G21.6350C | 0.01 | 0.00 | 745 | QCL.G21.6350P | 10.59 | 0.00 | |
2021-01-14 | 64.00000000 | QCL.G21.6400C | 0.01 | 0.00 | 1433 | QCL.G21.6400P | 15.64 | +4.55 | 1 |
2021-01-14 | 64.50000000 | QCL.G21.6450C | 0.01 | 0.00 | 140 | QCL.G21.6450P | 11.59 | 0.00 | |
2021-01-14 | 65.00000000 | QCL.G21.6500C | 0.01 | 0.00 | 369 | QCL.G21.6500P | 12.09 | 0.00 | |
2021-01-14 | 65.50000000 | QCL.G21.6550C | 0.01 | 0.00 | 172 | QCL.G21.6550P | 12.59 | 0.00 | |
2021-01-14 | 66.00000000 | QCL.G21.6600C | 0.01 | 0.00 | 503 | QCL.G21.6600P | 14.47 | +1.38 | 1 |
2021-01-14 | 66.50000000 | QCL.G21.6650C | 0.01 | 0.00 | 46 | QCL.G21.6650P | 13.59 | 0.00 | |
2021-01-14 | 67.00000000 | QCL.G21.6700C | 0.01 | 0.00 | 329 | QCL.G21.6700P | 14.09 | 0.00 | |
2021-01-14 | 67.50000000 | QCL.G21.6750C | 0.01 | 0.00 | 526 | QCL.G21.6750P | 14.59 | 0.00 | |
2021-01-14 | 68.00000000 | QCL.G21.6800C | 0.01 | 0.00 | 216 | QCL.G21.6800P | 18.26 | +3.17 | 1 |
2021-01-14 | 68.50000000 | QCL.G21.6850C | 0.01 | 0.00 | 302 | QCL.G21.6850P | 15.59 | 0.00 | |
2021-01-14 | 69.00000000 | QCL.G21.6900C | 0.01 | 0.00 | 76 | QCL.G21.6900P | 16.09 | 0.00 | |
2021-01-14 | 69.50000000 | QCL.G21.6950C | 0.01 | 0.00 | 207 | QCL.G21.6950P | 16.59 | 0.00 | |
2021-01-14 | 70.00000000 | QCL.G21.7000C | 0.01 | 0.00 | 753 | QCL.G21.7000P | 17.09 | 0.00 | |
2021-01-14 | 70.50000000 | QCL.G21.7050C | 0.01 | 0.00 | 692 | QCL.G21.7050P | 17.59 | 0.00 | |
2021-01-14 | 71.00000000 | QCL.G21.7100C | 0.01 | 0.00 | 325 | QCL.G21.7100P | 18.09 | 0.00 | |
2021-01-14 | 71.50000000 | QCL.G21.7150C | 0.01 | 0.00 | 416 | QCL.G21.7150P | 18.59 | 0.00 | |
2021-01-14 | 72.00000000 | QCL.G21.7200C | 0.01 | 0.00 | 450 | QCL.G21.7200P | 19.09 | 0.00 | |
2021-01-14 | 72.50000000 | QCL.G21.7250C | 0.01 | 0.00 | 82 | QCL.G21.7250P | 19.59 | 0.00 | |
2021-01-14 | 73.00000000 | QCL.G21.7300C | 0.01 | 0.00 | 641 | QCL.G21.7300P | 20.09 | 0.00 | |
2021-01-14 | 73.50000000 | QCL.G21.7350C | 0.01 | 0.00 | 477 | QCL.G21.7350P | 20.59 | 0.00 | |
2021-01-14 | 74.00000000 | QCL.G21.7400C | 0.01 | 0.00 | 290 | QCL.G21.7400P | 21.09 | 0.00 | |
2021-01-14 | 74.50000000 | QCL.G21.7450C | 0.02 | +0.01 | 70 | QCL.G21.7450P | 21.59 | 0.00 | |
2021-01-14 | 75.00000000 | QCL.G21.7500C | 0.01 | 0.00 | 106 | QCL.G21.7500P | 22.09 | 0.00 | |
2021-01-14 | 75.50000000 | QCL.G21.7550C | 0.01 | 0.00 | 151 | QCL.G21.7550P | 22.59 | 0.00 | |
2021-01-14 | 76.00000000 | QCL.G21.7600C | 0.02 | +0.01 | 10 | QCL.G21.7600P | 23.09 | 0.00 | |
2021-01-14 | 76.50000000 | QCL.G21.7650C | 0.01 | 0.00 | QCL.G21.7650P | 23.59 | 0.00 | ||
2021-01-14 | 77.00000000 | QCL.G21.7700C | 0.01 | 0.00 | 36 | QCL.G21.7700P | 24.09 | 0.00 | |
2021-01-14 | 77.50000000 | QCL.G21.7750C | 0.01 | 0.00 | QCL.G21.7750P | 24.59 | 0.00 | ||
2021-01-14 | 78.00000000 | QCL.G21.7800C | 0.01 | 0.00 | 30 | QCL.G21.7800P | 25.09 | 0.00 | |
2021-01-14 | 78.50000000 | QCL.G21.7850C | 0.01 | 0.00 | 429 | QCL.G21.7850P | 25.59 | 0.00 | 1 |
2021-01-14 | 79.00000000 | QCL.G21.7900C | 0.01 | 0.00 | 1 | QCL.G21.7900P | 26.09 | 0.00 | |
2021-01-14 | 79.50000000 | QCL.G21.7950C | 0.01 | 0.00 | 158 | QCL.G21.7950P | 26.59 | 0.00 | |
2021-01-14 | 80.00000000 | QCL.G21.8000C | 0.01 | 0.00 | 720 | QCL.G21.8000P | 27.09 | 0.00 | 3 |
2021-01-14 | 80.50000000 | QCL.G21.8050C | 0.01 | 0.00 | 16 | QCL.G21.8050P | 27.59 | 0.00 | |
2021-01-14 | 81.00000000 | QCL.G21.8100C | 0.01 | 0.00 | 46 | QCL.G21.8100P | 28.09 | 0.00 | |
2021-01-14 | 81.50000000 | QCL.G21.8150C | 0.08 | +0.07 | 10 | QCL.G21.8150P | 28.59 | 0.00 | |
2021-01-14 | 82.00000000 | QCL.G21.8200C | 0.01 | 0.00 | 182 | QCL.G21.8200P | 29.09 | 0.00 | |
2021-01-14 | 82.50000000 | QCL.G21.8250C | 0.01 | 0.00 | 130 | QCL.G21.8250P | 29.59 | 0.00 | |
2021-01-14 | 83.00000000 | QCL.G21.8300C | 0.01 | 0.00 | 102 | QCL.G21.8300P | 30.09 | 0.00 | |
2021-01-14 | 83.50000000 | QCL.G21.8350C | 0.01 | 0.00 | QCL.G21.8350P | 30.59 | 0.00 | ||
2021-01-14 | 84.00000000 | QCL.G21.8400C | 0.07 | +0.06 | 5 | QCL.G21.8400P | 31.09 | 0.00 | |
2021-01-14 | 84.50000000 | QCL.G21.8450C | 0.08 | +0.07 | 9 | QCL.G21.8450P | 31.59 | 0.00 | |
2021-01-14 | 85.00000000 | QCL.G21.8500C | 0.01 | 0.00 | 198 | QCL.G21.8500P | 32.09 | 0.00 | |
2021-01-14 | 85.50000000 | QCL.G21.8550C | 0.01 | 0.00 | QCL.G21.8550P | 32.59 | 0.00 | ||
2021-01-14 | 86.00000000 | QCL.G21.8600C | 0.01 | 0.00 | QCL.G21.8600P | 33.09 | 0.00 | ||
2021-01-14 | 86.50000000 | QCL.G21.8650C | 0.01 | 0.00 | QCL.G21.8650P | 33.59 | 0.00 | ||
2021-01-14 | 87.00000000 | QCL.G21.8700C | 0.01 | 0.00 | 4 | QCL.G21.8700P | 34.09 | 0.00 | |
2021-01-14 | 87.50000000 | QCL.G21.8750C | 0.01 | 0.00 | QCL.G21.8750P | 34.59 | 0.00 | ||
2021-01-14 | 88.00000000 | QCL.G21.8800C | 0.01 | 0.00 | 24 | QCL.G21.8800P | 35.09 | 0.00 | |
2021-01-14 | 88.50000000 | QCL.G21.8850C | 0.06 | +0.05 | 1 | QCL.G21.8850P | 35.59 | 0.00 | |
2021-01-14 | 89.00000000 | QCL.G21.8900C | 0.01 | 0.00 | 167 | QCL.G21.8900P | 36.09 | 0.00 | |
2021-01-14 | 89.50000000 | QCL.G21.8950C | 0.06 | +0.05 | 10 | QCL.G21.8950P | 36.59 | 0.00 | |
2021-01-14 | 90.00000000 | QCL.G21.9000C | 0.01 | 0.00 | 70 | QCL.G21.9000P | 37.09 | 0.00 | |
2021-01-14 | 90.50000000 | QCL.G21.9050C | 0.01 | 0.00 | QCL.G21.9050P | 37.59 | 0.00 | ||
2021-01-14 | 91.00000000 | QCL.G21.9100C | 0.05 | +0.04 | 1 | QCL.G21.9100P | 38.09 | 0.00 | |
2021-01-14 | 91.50000000 | QCL.G21.9150C | 0.01 | 0.00 | QCL.G21.9150P | 38.59 | 0.00 | ||
2021-01-14 | 92.00000000 | QCL.G21.9200C | 0.01 | 0.00 | 40 | QCL.G21.9200P | 39.09 | 0.00 | |
2021-01-14 | 92.50000000 | QCL.G21.9250C | 0.05 | +0.04 | 1 | QCL.G21.9250P | 39.59 | 0.00 | |
2021-01-14 | 93.00000000 | QCL.G21.9300C | 0.06 | +0.05 | 2 | QCL.G21.9300P | 40.09 | 0.00 | |
2021-01-14 | 93.50000000 | QCL.G21.9350C | 0.01 | 0.00 | 1 | QCL.G21.9350P | 40.59 | 0.00 | |
2021-01-14 | 94.00000000 | QCL.G21.9400C | 0.01 | 0.00 | QCL.G21.9400P | 41.09 | 0.00 | ||
2021-01-14 | 94.50000000 | QCL.G21.9450C | 0.01 | 0.00 | QCL.G21.9450P | 41.59 | 0.00 | ||
2021-01-14 | 95.00000000 | QCL.G21.9500C | 0.01 | 0.00 | 28 | QCL.G21.9500P | 42.09 | 0.00 | |
2021-01-14 | 95.50000000 | QCL.G21.9550C | 0.01 | 0.00 | QCL.G21.9550P | 42.59 | 0.00 | ||
2021-01-14 | 96.00000000 | QCL.G21.9600C | 0.01 | 0.00 | QCL.G21.9600P | 43.09 | 0.00 | ||
2021-01-14 | 96.50000000 | QCL.G21.9650C | 0.01 | 0.00 | QCL.G21.9650P | 43.59 | 0.00 | ||
2021-01-14 | 97.00000000 | QCL.G21.9700C | 0.01 | 0.00 | 41 | QCL.G21.9700P | 44.09 | 0.00 | |
2021-01-14 | 97.50000000 | QCL.G21.9750C | 0.01 | 0.00 | QCL.G21.9750P | 44.59 | 0.00 | ||
2021-01-14 | 98.00000000 | QCL.G21.9800C | 0.01 | 0.00 | QCL.G21.9800P | 45.09 | 0.00 | ||
2021-01-14 | 98.50000000 | QCL.G21.9850C | 0.01 | 0.00 | QCL.G21.9850P | 45.59 | 0.00 | ||
2021-01-14 | 99.00000000 | QCL.G21.9900C | 0.01 | 0.00 | QCL.G21.9900P | 46.09 | 0.00 | ||
2021-01-14 | 99.50000000 | QCL.G21.9950C | 0.01 | 0.00 | QCL.G21.9950P | 46.59 | 0.00 | ||
2021-01-14 | 100.00000000 | QCL.G21.10000C | 0.04 | +0.03 | 70 | QCL.G21.10000P | 47.09 | 0.00 | |
2021-01-14 | 100.50000000 | QCL.G21.10050C | 0.01 | 0.00 | QCL.G21.10050P | 47.59 | 0.00 | ||
2021-01-14 | 101.00000000 | QCL.G21.10100C | 0.01 | 0.00 | QCL.G21.10100P | 48.09 | 0.00 | ||
2021-01-14 | 101.50000000 | QCL.G21.10150C | 0.01 | 0.00 | QCL.G21.10150P | 48.59 | 0.00 | ||
2021-01-14 | 102.00000000 | QCL.G21.10200C | 0.01 | 0.00 | QCL.G21.10200P | 49.09 | 0.00 | ||
2021-01-14 | 102.50000000 | QCL.G21.10250C | 0.01 | 0.00 | QCL.G21.10250P | 49.59 | 0.00 | ||
2021-01-14 | 103.00000000 | QCL.G21.10300C | 0.01 | 0.00 | QCL.G21.10300P | 50.09 | 0.00 | ||
2021-01-14 | 103.50000000 | QCL.G21.10350C | 0.01 | 0.00 | QCL.G21.10350P | 50.59 | 0.00 | ||
2021-01-14 | 104.00000000 | QCL.G21.10400C | 0.01 | 0.00 | QCL.G21.10400P | 51.09 | 0.00 | ||
2021-01-14 | 104.50000000 | QCL.G21.10450C | 0.01 | 0.00 | QCL.G21.10450P | 51.59 | 0.00 | ||
2021-01-14 | 105.00000000 | QCL.G21.10500C | 0.03 | +0.02 | 4 | QCL.G21.10500P | 52.09 | 0.00 | |
2021-01-14 | 105.50000000 | QCL.G21.10550C | 0.01 | 0.00 | 2 | QCL.G21.10550P | 52.59 | 0.00 | |
2021-01-14 | 106.00000000 | QCL.G21.10600C | 0.01 | 0.00 | QCL.G21.10600P | 53.09 | 0.00 | ||
2021-01-14 | 106.50000000 | QCL.G21.10650C | 0.01 | 0.00 | QCL.G21.10650P | 53.59 | 0.00 | ||
2021-01-14 | 107.00000000 | QCL.G21.10700C | 0.01 | 0.00 | QCL.G21.10700P | 54.09 | 0.00 | ||
2021-01-14 | 107.50000000 | QCL.G21.10750C | 0.01 | 0.00 | QCL.G21.10750P | 54.59 | 0.00 | ||
2021-01-14 | 108.00000000 | QCL.G21.10800C | 0.01 | 0.00 | QCL.G21.10800P | 55.09 | 0.00 | ||
2021-01-14 | 108.50000000 | QCL.G21.10850C | 0.01 | 0.00 | QCL.G21.10850P | 55.59 | 0.00 | ||
2021-01-14 | 109.00000000 | QCL.G21.10900C | 0.01 | 0.00 | QCL.G21.10900P | 56.09 | 0.00 | ||
2021-01-14 | 109.50000000 | QCL.G21.10950C | 0.01 | 0.00 | QCL.G21.10950P | 56.59 | 0.00 | ||
2021-01-14 | 110.00000000 | QCL.G21.11000C | 0.01 | 0.00 | 16 | QCL.G21.11000P | 57.09 | 0.00 | |
2021-01-14 | 112.50000000 | QCL.G21.11250C | 0.01 | 0.00 | 18 | QCL.G21.11250P | 59.59 | 0.00 | |
2021-01-14 | 115.00000000 | QCL.G21.11500C | 0.01 | 0.00 | 56 | QCL.G21.11500P | 62.09 | 0.00 | |
2021-01-14 | 117.50000000 | QCL.G21.11750C | 0.01 | 0.00 | QCL.G21.11750P | 64.59 | 0.00 | ||
2021-01-14 | 120.00000000 | QCL.G21.12000C | 0.01 | 0.00 | QCL.G21.12000P | 67.09 | 0.00 | ||
2021-01-14 | 122.50000000 | QCL.G21.12250C | 0.01 | 0.00 | QCL.G21.12250P | 69.59 | 0.00 | ||
2021-01-14 | 125.00000000 | QCL.G21.12500C | 0.01 | 0.00 | QCL.G21.12500P | 72.09 | 0.00 | ||
2021-01-14 | 127.50000000 | QCL.G21.12750C | 0.01 | 0.00 | QCL.G21.12750P | 74.59 | 0.00 | ||
2021-01-14 | 130.00000000 | QCL.G21.13000C | 0.01 | 0.00 | QCL.G21.13000P | 77.09 | 0.00 | ||
2021-01-14 | 132.50000000 | QCL.G21.13250C | 0.01 | 0.00 | QCL.G21.13250P | 79.59 | 0.00 | ||
2021-01-14 | 135.00000000 | QCL.G21.13500C | 0.01 | 0.00 | QCL.G21.13500P | 82.09 | 0.00 | ||
2021-01-14 | 137.50000000 | QCL.G21.13750C | 0.01 | 0.00 | QCL.G21.13750P | 84.59 | 0.00 | ||
2021-01-14 | 140.00000000 | QCL.G21.14000C | 0.01 | 0.00 | QCL.G21.14000P | 87.09 | 0.00 | ||
2021-01-14 | 142.50000000 | QCL.G21.14250C | 0.01 | 0.00 | QCL.G21.14250P | 89.59 | 0.00 | ||
2021-01-14 | 145.00000000 | QCL.G21.14500C | 0.01 | 0.00 | QCL.G21.14500P | 92.09 | 0.00 | ||
2021-01-14 | 147.50000000 | QCL.G21.14750C | 0.01 | 0.00 | QCL.G21.14750P | 94.59 | 0.00 | ||
2021-01-14 | 150.00000000 | QCL.G21.15000C | 0.01 | 0.00 | QCL.G21.15000P | 97.09 | 0.00 | ||
2021-01-14 | 152.50000000 | QCL.G21.15250C | 0.01 | 0.00 | QCL.G21.15250P | 99.59 | 0.00 | ||
2021-01-14 | 155.00000000 | QCL.G21.15500C | 0.01 | 0.00 | QCL.G21.15500P | 102.09 | 0.00 | ||
2021-01-14 | 157.50000000 | QCL.G21.15750C | 0.01 | 0.00 | QCL.G21.15750P | 104.59 | 0.00 | ||
2021-01-14 | 160.00000000 | QCL.G21.16000C | 0.01 | 0.00 | QCL.G21.16000P | 107.09 | 0.00 | ||
2021-01-14 | 165.00000000 | QCL.G21.16500C | 0.01 | 0.00 | QCL.G21.16500P | 112.09 | 0.00 | ||
2021-01-14 | 170.00000000 | QCL.G21.17000C | 0.01 | 0.00 | QCL.G21.17000P | 117.09 | 0.00 | ||
2021-01-14 | 175.00000000 | QCL.G21.17500C | 0.01 | 0.00 | QCL.G21.17500P | 122.09 | 0.00 | ||
2021-01-14 | 180.00000000 | QCL.G21.18000C | 0.01 | 0.00 | QCL.G21.18000P | 127.09 | 0.00 | ||
2021-01-14 | 185.00000000 | QCL.G21.18500C | 0.01 | 0.00 | QCL.G21.18500P | 132.09 | 0.00 | ||
2021-01-14 | 190.00000000 | QCL.G21.19000C | 0.01 | 0.00 | QCL.G21.19000P | 137.09 | 0.00 | ||
2021-01-14 | 195.00000000 | QCL.G21.19500C | 0.01 | 0.00 | QCL.G21.19500P | 142.09 | 0.00 | ||
2021-01-14 | 200.00000000 | QCL.G21.20000C | 0.01 | 0.00 | QCL.G21.20000P | 147.09 | 0.00 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals