Options Chain CRUDE OIL May 2023 (NYMEX:QCL.K23)

MarketNameOpenHighLowLastChangePctTime
QCL.K23CRUDE OIL May 202380.9480.9480.9481.04+0.10+0.12%14:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2023-04-172.50000000QCL.K23.250C79.20.0 QCL.K23.250P0.010.00 
2023-04-174.00000000QCL.K23.400C85.730.00 QCL.K23.400P0.010.00 
2023-04-174.50000000QCL.K23.450C85.230.00 QCL.K23.450P0.010.00 
2023-04-175.00000000QCL.K23.500C76.700.00 QCL.K23.500P0.010.00 
2023-04-175.50000000QCL.K23.550C83.010.00 QCL.K23.550P0.020.00 
2023-04-176.00000000QCL.K23.600C83.730.00 QCL.K23.600P0.010.00 
2023-04-176.50000000QCL.K23.650C75.200.00 QCL.K23.650P0.030.00 
2023-04-177.00000000QCL.K23.700C82.730.00 QCL.K23.700P0.020.00 
2023-04-177.50000000QCL.K23.750C81.010.00 QCL.K23.750P0.030.00 
2023-04-178.00000000QCL.K23.800C81.730.00 QCL.K23.800P0.050.00 
2023-04-178.50000000QCL.K23.850C73.200.00 QCL.K23.850P0.030.00 
2023-04-179.00000000QCL.K23.900C72.700.00 QCL.K23.900P0.070.00 
2023-04-179.50000000QCL.K23.950C72.200.00 QCL.K23.950P0.080.00 
2023-04-1710.00000000QCL.K23.1000C71.700.00 QCL.K23.1000P0.060.00 
2023-04-1710.50000000QCL.K23.1050C79.230.00 QCL.K23.1050P0.070.00 
2023-04-1711.00000000QCL.K23.1100C78.730.00 QCL.K23.1100P0.120.00 
2023-04-1711.50000000QCL.K23.1150C70.200.00 QCL.K23.1150P0.130.00 
2023-04-1712.00000000QCL.K23.1200C69.700.00 QCL.K23.1200P0.140.00 
2023-04-1712.50000000QCL.K23.1250C69.200.00 QCL.K23.1250P0.110.00 
2023-04-1713.00000000QCL.K23.1300C76.730.00 QCL.K23.1300P0.170.00 
2023-04-1713.50000000QCL.K23.1350C68.200.00 QCL.K23.1350P0.140.00 
2023-04-1714.00000000QCL.K23.1400C67.700.00 QCL.K23.1400P0.150.00 
2023-04-1714.50000000QCL.K23.1450C75.230.00 QCL.K23.1450P0.220.00 
2023-04-1715.00000000QCL.K23.1500C66.700.00 QCL.K23.1500P0.240.00 
2023-04-1715.50000000QCL.K23.1550C74.230.00 QCL.K23.1550P0.260.00 
2023-04-1716.00000000QCL.K23.1600C73.730.00 QCL.K23.1600P0.210.00 
2023-04-1716.50000000QCL.K23.1650C73.230.00 QCL.K23.1650P0.310.00 
2023-04-1717.00000000QCL.K23.1700C64.700.00 QCL.K23.1700P0.240.00 
2023-04-1717.50000000QCL.K23.1750C71.010.00 QCL.K23.1750P0.350.00 
2023-04-1718.00000000QCL.K23.1800C71.730.00 QCL.K23.1800P0.380.00 
2023-04-1718.50000000QCL.K23.1850C71.230.00 QCL.K23.1850P0.400.00 
2023-04-1719.00000000QCL.K23.1900C69.510.00 QCL.K23.1900P0.310.00 
2023-04-1719.50000000QCL.K23.1950C62.240.00 QCL.K23.1950P0.450.00 
2023-04-1720.00000000QCL.K23.2000C61.760.00 QCL.K23.2000P0.480.00 
2023-04-1720.50000000QCL.K23.2050C61.270.00 QCL.K23.2050P0.370.00 
2023-04-1721.00000000QCL.K23.2100C68.740.00 QCL.K23.2100P0.540.00 
2023-04-1721.50000000QCL.K23.2150C68.240.00 QCL.K23.2150P0.570.00 
2023-04-1722.00000000QCL.K23.2200C67.750.00 QCL.K23.2200P0.440.00 
2023-04-1722.50000000QCL.K23.2250C67.260.00 QCL.K23.2250P0.460.00 
2023-04-1723.00000000QCL.K23.2300C66.770.00 QCL.K23.2300P0.480.00 
2023-04-1723.50000000QCL.K23.2350C58.400.00 QCL.K23.2350P0.690.00 
2023-04-1724.00000000QCL.K23.2400C57.920.00 QCL.K23.2400P0.730.00 
2023-04-1724.50000000QCL.K23.2450C65.310.00 QCL.K23.2450P0.760.00 
2023-04-1725.00000000QCL.K23.2500C64.820.00 QCL.K23.2500P0.800.00 
2023-04-1725.50000000QCL.K23.2550C56.510.00 QCL.K23.2550P0.840.00 
2023-04-1726.00000000QCL.K23.2600C56.040.00 QCL.K23.2600P0.630.00 
2023-04-1726.50000000QCL.K23.2650C63.380.00 QCL.K23.2650P0.910.00 
2023-04-1727.00000000QCL.K23.2700C62.900.00 QCL.K23.2700P0.950.00 
2023-04-1727.50000000QCL.K23.2750C62.420.00 QCL.K23.2750P0.990.00 
2023-04-1728.00000000QCL.K23.2800C61.940.00 QCL.K23.2800P0.750.00 
2023-04-1728.50000000QCL.K23.2850C53.720.00 QCL.K23.2850P0.780.00 
2023-04-1729.00000000QCL.K23.2900C53.260.00 QCL.K23.2900P1.110.00 
2023-04-1729.50000000QCL.K23.2950C60.520.00 QCL.K23.2950P0.840.00 
2023-04-1730.00000000QCL.K23.3000C60.040.00 QCL.K23.3000P1.200.00 
2023-04-1730.50000000QCL.K23.3050C59.570.00 QCL.K23.3050P1.240.00 
2023-04-1731.00000000QCL.K23.3100C51.430.00 QCL.K23.3100P1.280.00 
2023-04-1731.50000000QCL.K23.3150C58.630.00 QCL.K23.3150P1.330.00 
2023-04-1732.00000000QCL.K23.3200C58.160.00 QCL.K23.3200P1.380.00 
2023-04-1732.50000000QCL.K23.3250C57.700.00 QCL.K23.3250P1.040.00 
2023-04-1733.00000000QCL.K23.3300C49.620.00 QCL.K23.3300P1.080.00 
2023-04-1733.50000000QCL.K23.3350C49.170.00 QCL.K23.3350P1.120.00 
2023-04-1734.00000000QCL.K23.3400C48.730.00 QCL.K23.3400P1.120.00 
2023-04-1734.50000000QCL.K23.3450C55.840.00 QCL.K23.3450P1.190.00 
2023-04-1735.00000000QCL.K23.3500C47.840.00 QCL.K23.3500P1.230.00 
2023-04-1735.50000000QCL.K23.3550C47.400.00 QCL.K23.3550P1.270.00 
2023-04-1736.00000000QCL.K23.3600C46.960.00 QCL.K23.3600P1.810.00 
2023-04-1736.50000000QCL.K23.3650C53.990.00 QCL.K23.3650P1.360.00 
2023-04-1737.00000000QCL.K23.3700C53.540.00 QCL.K23.3700P1.400.00 
2023-04-1737.50000000QCL.K23.3750C53.080.00 QCL.K23.3750P1.440.00 
2023-04-1738.00000000QCL.K23.3800C45.210.00 QCL.K23.3800P1.460.00 
2023-04-1738.50000000QCL.K23.3850C44.780.00 QCL.K23.3850P2.120.00 
2023-04-1739.00000000QCL.K23.3900C44.340.00 QCL.K23.3900P2.190.00 
2023-04-1739.50000000QCL.K23.3950C51.270.00 QCL.K23.3950P1.630.00 
2023-04-1740.00000000QCL.K23.4000C50.820.00 QCL.K23.4000P2.320.00 
2023-04-1740.50000000QCL.K23.4050C50.370.00 QCL.K23.4050P2.390.00 
2023-04-1741.00000000QCL.K23.4100C49.920.00 QCL.K23.4100P1.780.00 
2023-04-1741.50000000QCL.K23.4150C42.210.00 QCL.K23.4150P2.540.00 
2023-04-1742.00000000QCL.K23.4200C49.030.00 QCL.K23.4200P1.890.00 
2023-04-1742.50000000QCL.K23.4250C41.370.00 QCL.K23.4250P2.690.00 
2023-04-1743.00000000QCL.K23.4300C48.150.00 QCL.K23.4300P2.000.00 
2023-04-1743.50000000QCL.K23.4350C40.530.00 QCL.K23.4350P2.060.00 
2023-04-1744.00000000QCL.K23.4400C47.270.00 QCL.K23.4400P2.120.00 
2023-04-1744.50000000QCL.K23.4450C39.700.00 QCL.K23.4450P2.180.00 
2023-04-1745.00000000QCL.K23.4500C39.290.00 QCL.K23.4500P2.240.00 
2023-04-1745.50000000QCL.K23.4550C38.880.00 QCL.K23.4550P3.170.00 
2023-04-1746.00000000QCL.K23.4600C45.520.00 QCL.K23.4600P2.360.00 
2023-04-1746.50000000QCL.K23.4650C38.060.00 QCL.K23.4650P3.350.00 
2023-04-1747.00000000QCL.K23.4700C43.410.00 QCL.K23.4700P3.440.00 
2023-04-1747.50000000QCL.K23.4750C37.250.00 QCL.K23.4750P2.560.00 
2023-04-1748.00000000QCL.K23.4800C36.840.00 QCL.K23.4800P2.630.00 
2023-04-1748.50000000QCL.K23.4850C36.440.00 QCL.K23.4850P3.710.00 
2023-04-1749.00000000QCL.K23.4900C42.950.00 QCL.K23.4900P3.810.00 
2023-04-1749.50000000QCL.K23.4950C35.640.00 QCL.K23.4950P3.900.00 
2023-04-1750.00000000QCL.K23.5000C42.100.00 QCL.K23.5000P2.910.00 
2023-04-1750.50000000QCL.K23.5050C41.680.00 QCL.K23.5050P2.990.00 
2023-04-1751.00000000QCL.K23.5100C34.460.00 QCL.K23.5100P4.200.00 
2023-04-1751.50000000QCL.K23.5150C40.840.00 QCL.K23.5150P3.140.00 
2023-04-1752.00000000QCL.K23.5200C33.680.00 QCL.K23.5200P3.200.00 
2023-04-1752.50000000QCL.K23.5250C33.290.00 QCL.K23.5250P4.510.00 
2023-04-1753.00000000QCL.K23.5300C32.900.00 QCL.K23.5300P3.380.00 
2023-04-1753.50000000QCL.K23.5350C39.180.00 QCL.K23.5350P3.470.00 
2023-04-1754.00000000QCL.K23.5400C32.130.00 QCL.K23.5400P4.840.00 
2023-04-1754.50000000QCL.K23.5450C31.750.00 QCL.K23.5450P3.630.00 
2023-04-1755.00000000QCL.K23.5500C31.370.00 QCL.K23.5500P3.720.00 
2023-04-1755.50000000QCL.K23.5550C30.990.00 QCL.K23.5550P3.810.00 
2023-04-1756.00000000QCL.K23.5600C30.620.00 QCL.K23.5600P5.300.00 
2023-04-1756.50000000QCL.K23.5650C36.740.00 QCL.K23.5650P5.420.00 
2023-04-1757.00000000QCL.K23.5700C36.340.00 QCL.K23.5700P4.080.00 
2023-04-1757.50000000QCL.K23.5750C29.500.00 QCL.K23.5750P4.180.00 
2023-04-1758.00000000QCL.K23.5800C34.310.00 QCL.K23.5800P5.790.00 
2023-04-1758.50000000QCL.K23.5850C35.140.00 QCL.K23.5850P5.920.00 
2023-04-1759.00000000QCL.K23.5900C34.750.00 QCL.K23.5900P4.470.00 
2023-04-1759.50000000QCL.K23.5950C28.050.00 QCL.K23.5950P4.570.00 
2023-04-1760.00000000QCL.K23.6000C33.960.00 QCL.K23.6000P6.320.00 
2023-04-1760.50000000QCL.K23.6050C27.330.00 QCL.K23.6050P4.780.00 
2023-04-1761.00000000QCL.K23.6100C31.970.00 QCL.K23.6100P4.890.00 
2023-04-1761.50000000QCL.K23.6150C32.800.00 QCL.K23.6150P4.990.00 
2023-04-1762.00000000QCL.K23.6200C26.280.00 QCL.K23.6200P6.880.00 
2023-04-1762.50000000QCL.K23.6250C25.930.00 QCL.K23.6250P5.210.00 
2023-04-1763.00000000QCL.K23.6300C25.590.00 QCL.K23.6300P5.330.00 
2023-04-1763.50000000QCL.K23.6350C25.250.00 QCL.K23.6350P5.440.00 
2023-04-1764.00000000QCL.K23.6400C30.900.00 QCL.K23.6400P5.560.00 
2023-04-1764.50000000QCL.K23.6450C24.580.00 QCL.K23.6450P5.680.00 
2023-04-1765.00000000QCL.K23.6500C30.150.00 QCL.K23.6500P7.800.00 
2023-04-1765.50000000QCL.K23.6550C23.910.00 QCL.K23.6550P5.920.00 
2023-04-1766.00000000QCL.K23.6600C23.590.00 QCL.K23.6600P6.050.00 
2023-04-1766.50000000QCL.K23.6650C29.050.00 QCL.K23.6650P8.300.00 
2023-04-1767.00000000QCL.K23.6700C28.680.00 QCL.K23.6700P8.470.00 
2023-04-1767.50000000QCL.K23.6750C27.150.00 QCL.K23.6750P6.470.00 
2023-04-1768.00000000QCL.K23.6800C27.960.00 QCL.K23.6800P8.810.00 
2023-04-1768.50000000QCL.K23.6850C26.440.00 QCL.K23.6850P6.700.00 
2023-04-1769.00000000QCL.K23.6900C27.240.00 QCL.K23.6900P9.170.00 
2023-04-1769.50000000QCL.K23.6950C21.360.00 QCL.K23.6950P6.980.00 
2023-04-1770.00000000QCL.K23.7000C25.390.00 QCL.K23.7000P9.530.00 
2023-04-1770.50000000QCL.K23.7050C20.740.00 QCL.K23.7050P7.260.00 
2023-04-1771.00000000QCL.K23.7100C25.840.00 QCL.K23.7100P9.900.00 
2023-04-1771.50000000QCL.K23.7150C20.130.00 QCL.K23.7150P10.090.00 
2023-04-1772.00000000QCL.K23.7200C25.150.00 QCL.K23.7200P10.280.00 
2023-04-1772.50000000QCL.K23.7250C19.520.00 QCL.K23.7250P10.470.00 
2023-04-1773.00000000QCL.K23.7300C19.220.00 QCL.K23.7300P10.660.00 
2023-04-1773.50000000QCL.K23.7350C18.920.00 QCL.K23.7350P8.170.00 
2023-04-1774.00000000QCL.K23.7400C18.620.00 QCL.K23.7400P11.040.00 
2023-04-1774.50000000QCL.K23.7450C18.320.00 QCL.K23.7450P11.240.00 
2023-04-1775.00000000QCL.K23.7500C18.020.00 QCL.K23.7500P8.790.00 
2023-04-1775.50000000QCL.K23.7550C22.820.00 QCL.K23.7550P11.630.00 
2023-04-1776.00000000QCL.K23.7600C22.500.00 QCL.K23.7600P8.990.00 
2023-04-1776.50000000QCL.K23.7650C17.140.00 QCL.K23.7650P12.020.00 
2023-04-1777.00000000QCL.K23.7700C21.860.00 QCL.K23.7700P9.330.00 
2023-04-1777.50000000QCL.K23.7750C16.560.00 QCL.K23.7750P9.510.00 
2023-04-1778.00000000QCL.K23.7800C16.280.00 QCL.K23.7800P9.680.00 
2023-04-1778.50000000QCL.K23.7850C16.000.00 QCL.K23.7850P9.860.00 
2023-04-1779.00000000QCL.K23.7900C20.600.00 QCL.K23.7900P13.070.00 
2023-04-1779.50000000QCL.K23.7950C19.05-0.265QCL.K23.7950P13.290.00 
2023-04-1780.00000000QCL.K23.8000C15.190.00 QCL.K23.8000P10.420.00 
2023-04-1780.50000000QCL.K23.8050C14.930.00 QCL.K23.8050P13.750.00 
2023-04-1781.00000000QCL.K23.8100C14.680.00 QCL.K23.8100P13.990.00 
2023-04-1781.50000000QCL.K23.8150C14.430.00 QCL.K23.8150P14.230.00 
2023-04-1782.00000000QCL.K23.8200C14.190.00 QCL.K23.8200P11.190.00 
2023-04-1782.50000000QCL.K23.8250C13.950.00 QCL.K23.8250P11.390.00 
2023-04-1783.00000000QCL.K23.8300C13.720.00 QCL.K23.8300P11.590.00 
2023-04-1783.50000000QCL.K23.8350C17.920.00 QCL.K23.8350P11.790.00 
2023-04-1784.00000000QCL.K23.8400C17.640.00 QCL.K23.8400P12.000.00 
2023-04-1784.50000000QCL.K23.8450C13.050.00 QCL.K23.8450P12.210.00 
2023-04-1785.00000000QCL.K23.8500C12.840.00 QCL.K23.8500P12.770.00 
2023-04-1785.50000000QCL.K23.8550C16.790.00 QCL.K23.8550P12.630.00 
2023-04-1786.00000000QCL.K23.8600C16.520.00 QCL.K23.8600P12.850.00 
2023-04-1786.50000000QCL.K23.8650C12.210.00 QCL.K23.8650P13.070.00 
2023-04-1787.00000000QCL.K23.8700C15.980.00 QCL.K23.8700P17.220.00 
2023-04-1787.50000000QCL.K23.8750C15.720.00 QCL.K23.8750P17.510.00 
2023-04-1788.00000000QCL.K23.8800C11.610.00 QCL.K23.8800P13.760.00 
2023-04-1788.50000000QCL.K23.8850C15.200.00 QCL.K23.8850P18.110.00 
2023-04-1789.00000000QCL.K23.8900C14.950.00 QCL.K23.8900P18.410.00 
2023-04-1789.50000000QCL.K23.8950C14.710.00 QCL.K23.8950P14.480.00 
2023-04-1790.00000000QCL.K23.9000C10.840.00 QCL.K23.9000P14.730.00 
2023-04-1790.50000000QCL.K23.9050C14.230.00 QCL.K23.9050P14.980.00 
2023-04-1791.00000000QCL.K23.9100C13.990.00 QCL.K23.9100P15.240.00 
2023-04-1791.50000000QCL.K23.9150C10.290.00 QCL.K23.9150P15.490.00 
2023-04-1792.00000000QCL.K23.9200C10.100.00 QCL.K23.9200P20.240.00 
2023-04-1792.50000000QCL.K23.9250C9.920.00 QCL.K23.9250P16.020.00 
2023-04-1793.00000000QCL.K23.9300C13.070.00 QCL.K23.9300P16.280.00 
2023-04-1793.50000000QCL.K23.9350C9.560.00 QCL.K23.9350P21.170.00 
2023-04-1794.00000000QCL.K23.9400C12.630.00 QCL.K23.9400P21.480.00 
2023-04-1794.50000000QCL.K23.9450C12.410.00 QCL.K23.9450P21.800.00 
2023-04-1795.00000000QCL.K23.9500C12.200.00 QCL.K23.9500P22.110.00 
2023-04-1795.50000000QCL.K23.9550C8.840.00 QCL.K23.9550P17.670.00 
2023-04-1796.00000000QCL.K23.9600C8.670.00 QCL.K23.9600P22.750.00 
2023-04-1796.50000000QCL.K23.9650C10.950.00 QCL.K23.9650P18.250.00 
2023-04-1797.00000000QCL.K23.9700C8.340.00 QCL.K23.9700P23.400.00 
2023-04-1797.50000000QCL.K23.9750C8.170.00 QCL.K23.9750P18.840.00 
2023-04-1798.00000000QCL.K23.9800C11.010.00 QCL.K23.9800P19.150.00 
2023-04-1798.50000000QCL.K23.9850C7.860.00 QCL.K23.9850P19.460.00 
2023-04-1799.00000000QCL.K23.9900C10.650.00 QCL.K23.9900P24.740.00 
2023-04-1799.50000000QCL.K23.9950C4.50-3.0710QCL.K23.9950P20.100.00 
2023-04-17100.00000000QCL.K23.10000C10.310.00 QCL.K23.10000P25.440.00 
2023-04-17100.50000000QCL.K23.10050C7.290.00 QCL.K23.10050P25.800.00 
2023-04-17101.00000000QCL.K23.10100C9.980.00 QCL.K23.10100P21.070.00 
2023-04-17101.50000000QCL.K23.10150C7.040.00 QCL.K23.10150P26.530.00 
2023-04-17102.00000000QCL.K23.10200C6.920.00 QCL.K23.10200P21.740.00 
2023-04-17102.50000000QCL.K23.10250C9.510.00 QCL.K23.10250P22.070.00 
2023-04-17103.00000000QCL.K23.10300C9.350.00 QCL.K23.10300P22.410.00 
2023-04-17103.50000000QCL.K23.10350C8.660.00 QCL.K23.10350P22.750.00 
2023-04-17104.00000000QCL.K23.10400C6.480.00 QCL.K23.10400P23.090.00 
2023-04-17104.50000000QCL.K23.10450C8.900.00 QCL.K23.10450P24.100.00 
2023-04-17105.00000000QCL.K23.10500C8.760.00 QCL.K23.10500P23.790.00 
2023-04-17105.50000000QCL.K23.10550C6.170.00 QCL.K23.10550P24.140.00 
2023-04-17106.00000000QCL.K23.10600C8.480.00 QCL.K23.10600P30.000.00 
2023-04-17106.50000000QCL.K23.10650C5.970.00 QCL.K23.10650P24.840.00 
2023-04-17107.00000000QCL.K23.10700C5.870.00 QCL.K23.10700P25.200.00 
2023-04-17107.50000000QCL.K23.10750C5.770.00 QCL.K23.10750P25.560.00 
2023-04-17108.00000000QCL.K23.10800C5.680.00 QCL.K23.10800P31.580.00 
2023-04-17108.50000000QCL.K23.10850C5.580.00 QCL.K23.10850P26.290.00 
2023-04-17109.00000000QCL.K23.10900C7.230.00 QCL.K23.10900P26.660.00 
2023-04-17109.50000000QCL.K23.10950C7.570.00 QCL.K23.10950P27.030.00 
2023-04-17110.00000000QCL.K23.11000C7.450.00 QCL.K23.11000P27.410.00 
2023-04-17110.50000000QCL.K23.11050C7.340.00 QCL.K23.11050P33.600.00 
2023-04-17111.00000000QCL.K23.11100C5.140.00 QCL.K23.11100P28.160.00 
2023-04-17111.50000000QCL.K23.11150C5.050.00 QCL.K23.11150P28.540.00 
2023-04-17112.00000000QCL.K23.11200C4.970.00 QCL.K23.11200P34.830.00 
2023-04-17112.50000000QCL.K23.11250C6.890.00 QCL.K23.11250P35.240.00 
2023-04-17113.00000000QCL.K23.11300C6.780.00 QCL.K23.11300P29.690.00 
2023-04-17113.50000000QCL.K23.11350C4.730.00 QCL.K23.11350P30.080.00 
2023-04-17114.00000000QCL.K23.11400C4.650.00 QCL.K23.11400P30.470.00 
2023-04-17114.50000000QCL.K23.11450C6.470.00 QCL.K23.11450P36.900.00 
2023-04-17115.00000000QCL.K23.11500C4.500.00 QCL.K23.11500P31.250.00 
2023-04-17115.50000000QCL.K23.11550C4.430.00 QCL.K23.11550P37.740.00 
2023-04-17116.00000000QCL.K23.11600C6.180.00 QCL.K23.11600P32.040.00 
2023-04-17116.50000000QCL.K23.11650C4.280.00 QCL.K23.11650P32.440.00 
2023-04-17117.00000000QCL.K23.11700C4.220.00 QCL.K23.11700P33.650.00 
2023-04-17117.50000000QCL.K23.11750C5.900.00 QCL.K23.11750P33.240.00 
2023-04-17118.00000000QCL.K23.11800C5.800.00 QCL.K23.11800P34.460.00 
2023-04-17118.50000000QCL.K23.11850C4.020.00 QCL.K23.11850P40.290.00 
2023-04-17119.00000000QCL.K23.11900C5.630.00 QCL.K23.11900P34.460.00 
2023-04-17119.50000000QCL.K23.11950C3.890.00 QCL.K23.11950P34.860.00 
2023-04-17120.00000000QCL.K23.12000C3.830.004QCL.K23.12000P41.590.00 
2023-04-17120.50000000QCL.K23.12050C3.770.00 QCL.K23.12050P42.030.00 
2023-04-17121.00000000QCL.K23.12100C4.930.00 QCL.K23.12100P36.090.00 
2023-04-17121.50000000QCL.K23.12150C3.660.00 QCL.K23.12150P42.900.00 
2023-04-17122.00000000QCL.K23.12200C4.780.00 QCL.K23.12200P36.920.00 
2023-04-17122.50000000QCL.K23.12250C3.550.00 QCL.K23.12250P43.780.00 
2023-04-17123.00000000QCL.K23.12300C4.980.00 QCL.K23.12300P44.220.00 
2023-04-17123.50000000QCL.K23.12350C3.440.00 QCL.K23.12350P38.170.00 
2023-04-17124.00000000QCL.K23.12400C4.830.00 QCL.K23.12400P38.590.00 
2023-04-17124.50000000QCL.K23.12450C3.340.00 QCL.K23.12450P39.010.00 
2023-04-17125.00000000QCL.K23.12500C3.290.00 QCL.K23.12500P46.000.00 
2023-04-17125.50000000QCL.K23.12550C3.250.00 QCL.K23.12550P39.860.00 
2023-04-17126.00000000QCL.K23.12600C4.540.00 QCL.K23.12600P40.280.00 
2023-04-17126.50000000QCL.K23.12650C3.150.00 QCL.K23.12650P40.710.00 
2023-04-17127.00000000QCL.K23.12700C3.110.00 QCL.K23.12700P47.800.00 
2023-04-17127.50000000QCL.K23.12750C4.340.00 QCL.K23.12750P48.250.00 
2023-04-17128.00000000QCL.K23.12800C4.280.00 QCL.K23.12800P42.000.00 
2023-04-17128.50000000QCL.K23.12850C4.220.00 QCL.K23.12850P49.160.00 
2023-04-17129.00000000QCL.K23.12900C4.160.001QCL.K23.12900P42.860.00 
2023-04-17129.50000000QCL.K23.12950C2.900.00 QCL.K23.12950P43.300.00 
2023-04-17130.00000000QCL.K23.13000C4.040.00 QCL.K23.13000P43.740.00 
2023-04-17130.50000000QCL.K23.13050C2.820.00 QCL.K23.13050P50.980.00 
2023-04-17131.00000000QCL.K23.13100C2.780.00 QCL.K23.13100P51.440.00 
2023-04-17131.50000000QCL.K23.13150C3.880.00 QCL.K23.13150P45.060.00 
2023-04-17132.00000000QCL.K23.13200C3.830.001QCL.K23.13200P45.500.00 
2023-04-17132.50000000QCL.K23.13250C3.780.00 QCL.K23.13250P52.820.00 
2023-04-17133.00000000QCL.K23.13300C2.640.00 QCL.K23.13300P46.390.00 
2023-04-17133.50000000QCL.K23.13350C2.600.00 QCL.K23.13350P46.840.00 
2023-04-17134.00000000QCL.K23.13400C2.570.00 QCL.K23.13400P47.280.00 
2023-04-17134.50000000QCL.K23.13450C2.540.00 QCL.K23.13450P54.660.00 
2023-04-17135.00000000QCL.K23.13500C2.500.00 QCL.K23.13500P48.180.00 
2023-04-17135.50000000QCL.K23.13550C3.500.00 QCL.K23.13550P48.630.00 
2023-04-17136.00000000QCL.K23.13600C2.440.00 QCL.K23.13600P49.090.00 
2023-04-17136.50000000QCL.K23.13650C3.410.00 QCL.K23.13650P49.540.00 
2023-04-17137.00000000QCL.K23.13700C2.380.00 QCL.K23.13700P56.980.00 
2023-04-17137.50000000QCL.K23.13750C2.340.00 QCL.K23.13750P50.450.00 
2023-04-17138.00000000QCL.K23.13800C3.290.00 QCL.K23.13800P57.920.00 
2023-04-17138.50000000QCL.K23.13850C3.050.00 QCL.K23.13850P58.380.00 
2023-04-17139.00000000QCL.K23.13900C3.210.00 QCL.K23.13900P58.850.00 
2023-04-17139.50000000QCL.K23.13950C2.230.00 QCL.K23.13950P52.270.00 
2023-04-17140.00000000QCL.K23.14000C2.70-0.252QCL.K23.14000P59.790.00 
2023-04-17140.50000000QCL.K23.14050C2.170.00 QCL.K23.14050P53.190.00 
2023-04-17141.00000000QCL.K23.14100C2.880.00 QCL.K23.14100P60.730.00 
2023-04-17141.50000000QCL.K23.14150C2.120.00 QCL.K23.14150P54.110.00 
2023-04-17142.00000000QCL.K23.14200C2.090.00 QCL.K23.14200P61.670.00 
2023-04-17142.50000000QCL.K23.14250C2.790.00 QCL.K23.14250P55.040.00 
2023-04-17143.00000000QCL.K23.14300C2.930.00 QCL.K23.14300P55.500.00 
2023-04-17143.50000000QCL.K23.14350C2.900.00 QCL.K23.14350P55.960.00 
2023-04-17144.00000000QCL.K23.14400C1.980.00 QCL.K23.14400P56.430.00 
2023-04-17144.50000000QCL.K23.14450C2.840.00 QCL.K23.14450P56.890.00 
2023-04-17145.00000000QCL.K23.14500C2.810.00 QCL.K23.14500P57.360.00 
2023-04-17145.50000000QCL.K23.14550C1.910.00 QCL.K23.14550P64.970.00 
2023-04-17146.00000000QCL.K23.14600C1.890.00 QCL.K23.14600P58.290.00 
2023-04-17146.50000000QCL.K23.14650C1.870.00 QCL.K23.14650P65.920.00 
2023-04-17147.00000000QCL.K23.14700C2.690.00 QCL.K23.14700P66.400.00 
2023-04-17147.50000000QCL.K23.14750C1.820.00 QCL.K23.14750P66.870.00 
2023-04-17148.00000000QCL.K23.14800C2.630.00 QCL.K23.14800P67.350.00 
2023-04-17148.50000000QCL.K23.14850C2.600.00 QCL.K23.14850P60.620.00 
2023-04-17149.00000000QCL.K23.14900C2.570.00 QCL.K23.14900P61.090.00 
2023-04-17149.50000000QCL.K23.14950C1.740.00 QCL.K23.14950P61.560.00 
2023-04-17150.00000000QCL.K23.15000C2.55+0.831QCL.K23.15000P62.030.00 
2023-04-17150.50000000QCL.K23.15050C2.490.00 QCL.K23.15050P69.730.00 
2023-04-17151.00000000QCL.K23.15100C1.680.00 QCL.K23.15100P62.970.00 
2023-04-17152.50000000QCL.K23.15250C1.620.00 QCL.K23.15250P71.650.00 
2023-04-17155.00000000QCL.K23.15500C2.250.00 QCL.K23.15500P66.730.00 
2023-04-17157.50000000QCL.K23.15750C2.130.00 QCL.K23.15750P69.100.00 
2023-04-17160.00000000QCL.K23.16000C1.890.00 QCL.K23.16000P71.470.00 
2023-04-17162.50000000QCL.K23.16250C1.310.00 QCL.K23.16250P73.850.00 
2023-04-17165.00000000QCL.K23.16500C1.810.00 QCL.K23.16500P83.750.00 
2023-04-17167.50000000QCL.K23.16750C1.180.00 QCL.K23.16750P78.640.00 
2023-04-17170.00000000QCL.K23.17000C1.120.00 QCL.K23.17000P88.630.00 
2023-04-17172.50000000QCL.K23.17250C1.540.00 QCL.K23.17250P84.560.00 
2023-04-17175.00000000QCL.K23.17500C1.470.00 QCL.K23.17500P93.540.00 
2023-04-17177.50000000QCL.K23.17750C0.970.00 QCL.K23.17750P96.000.00 
2023-04-17180.00000000QCL.K23.18000C0.930.00 QCL.K23.18000P98.460.00 
2023-04-17182.50000000QCL.K23.18250C1.160.00 QCL.K23.18250P100.930.00 
2023-04-17185.00000000QCL.K23.18500C0.840.00 QCL.K23.18500P103.400.00 
2023-04-17187.50000000QCL.K23.18750C0.810.00 QCL.K23.18750P105.870.00 
2023-04-17190.00000000QCL.K23.19000C0.770.00 QCL.K23.19000P100.520.00 
2023-04-17192.50000000QCL.K23.19250C0.740.00 QCL.K23.19250P110.840.00 
2023-04-17195.00000000QCL.K23.19500C0.990.00 QCL.K23.19500P113.320.00 
2023-04-17197.50000000QCL.K23.19750C0.680.00 QCL.K23.19750P115.810.00 
2023-04-17200.00000000QCL.K23.20000C0.910.00 QCL.K23.20000P110.370.00 
2023-04-17205.00000000QCL.K23.20500C0.830.00 QCL.K23.20500P115.330.00 
2023-04-17210.00000000QCL.K23.21000C0.550.00 QCL.K23.21000P128.300.00 
2023-04-17215.00000000QCL.K23.21500C0.690.00 QCL.K23.21500P125.270.00 
2023-04-17220.00000000QCL.K23.22000C0.460.00 QCL.K23.22000P130.270.00 
2023-04-17225.00000000QCL.K23.22500C0.430.00 QCL.K23.22500P143.300.00 
2023-04-17230.00000000QCL.K23.23000C0.390.00 QCL.K23.23000P148.300.00 
2023-04-17235.00000000QCL.K23.23500C0.360.00 QCL.K23.23500P145.270.00 
2023-04-17240.00000000QCL.K23.24000C0.390.00 QCL.K23.24000P158.300.00 
2023-04-17245.00000000QCL.K23.24500C0.420.00 QCL.K23.24500P155.270.00 
2023-04-17250.00000000QCL.K23.25000C0.380.00 QCL.K23.25000P168.300.00