| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QCL.V21 | CRUDE OIL OCTOBER 2021 | 51.02 | 51.44 | 50.98 | 51.22 | -0.17 | -0.33% | 15:40 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-09-16 | 0.50000000 | QCL.V21.50C | 50.89 | 0.00 | QCL.V21.50P | 0.01 | 0.00 | ||
| 2021-09-16 | 1.00000000 | QCL.V21.100C | 50.34 | 0.00 | QCL.V21.100P | 0.01 | 0.00 | ||
| 2021-09-16 | 1.50000000 | QCL.V21.150C | 49.81 | 0.00 | QCL.V21.150P | 0.01 | 0.00 | ||
| 2021-09-16 | 2.00000000 | QCL.V21.200C | 49.31 | 0.00 | QCL.V21.200P | 0.01 | 0.00 | ||
| 2021-09-16 | 2.50000000 | QCL.V21.250C | 48.81 | 0.00 | QCL.V21.250P | 0.01 | 0.00 | ||
| 2021-09-16 | 3.00000000 | QCL.V21.300C | 48.34 | 0.00 | QCL.V21.300P | 0.01 | 0.00 | ||
| 2021-09-16 | 3.50000000 | QCL.V21.350C | 47.81 | 0.00 | QCL.V21.350P | 0.01 | 0.00 | ||
| 2021-09-16 | 4.00000000 | QCL.V21.400C | 47.34 | 0.00 | QCL.V21.400P | 0.01 | 0.00 | ||
| 2021-09-16 | 4.50000000 | QCL.V21.450C | 46.82 | 0.00 | QCL.V21.450P | 0.01 | 0.00 | ||
| 2021-09-16 | 5.00000000 | QCL.V21.500C | 46.40 | 0.00 | QCL.V21.500P | 0.01 | 0.00 | ||
| 2021-09-16 | 5.50000000 | QCL.V21.550C | 45.90 | 0.00 | QCL.V21.550P | 0.01 | 0.00 | ||
| 2021-09-16 | 6.00000000 | QCL.V21.600C | 45.32 | 0.00 | QCL.V21.600P | 0.02 | 0.00 | ||
| 2021-09-16 | 6.50000000 | QCL.V21.650C | 44.85 | 0.00 | QCL.V21.650P | 0.02 | 0.00 | ||
| 2021-09-16 | 7.00000000 | QCL.V21.700C | 44.41 | 0.00 | QCL.V21.700P | 0.02 | 0.00 | ||
| 2021-09-16 | 7.50000000 | QCL.V21.750C | 43.91 | 0.00 | QCL.V21.750P | 0.03 | 0.00 | ||
| 2021-09-16 | 8.00000000 | QCL.V21.800C | 43.42 | 0.00 | QCL.V21.800P | 0.04 | 0.00 | ||
| 2021-09-16 | 8.50000000 | QCL.V21.850C | 42.84 | 0.00 | QCL.V21.850P | 0.04 | 0.00 | ||
| 2021-09-16 | 9.00000000 | QCL.V21.900C | 42.42 | 0.00 | QCL.V21.900P | 0.04 | 0.00 | ||
| 2021-09-16 | 9.50000000 | QCL.V21.950C | 41.87 | 0.00 | QCL.V21.950P | 0.04 | 0.00 | ||
| 2021-09-16 | 10.00000000 | QCL.V21.1000C | 41.37 | 0.00 | QCL.V21.1000P | 0.04 | 0.00 | ||
| 2021-09-16 | 10.50000000 | QCL.V21.1050C | 40.88 | 0.00 | QCL.V21.1050P | 0.05 | 0.00 | ||
| 2021-09-16 | 11.00000000 | QCL.V21.1100C | 40.44 | 0.00 | QCL.V21.1100P | 0.05 | 0.00 | ||
| 2021-09-16 | 11.50000000 | QCL.V21.1150C | 39.89 | 0.00 | QCL.V21.1150P | 0.06 | 0.00 | ||
| 2021-09-16 | 12.00000000 | QCL.V21.1200C | 39.45 | 0.00 | QCL.V21.1200P | 0.07 | 0.00 | ||
| 2021-09-16 | 12.50000000 | QCL.V21.1250C | 38.95 | 0.00 | QCL.V21.1250P | 0.07 | 0.00 | ||
| 2021-09-16 | 13.00000000 | QCL.V21.1300C | 38.40 | 0.00 | QCL.V21.1300P | 0.07 | 0.00 | ||
| 2021-09-16 | 13.50000000 | QCL.V21.1350C | 37.91 | 0.00 | QCL.V21.1350P | 0.08 | 0.00 | ||
| 2021-09-16 | 14.00000000 | QCL.V21.1400C | 37.41 | 0.00 | QCL.V21.1400P | 0.09 | 0.00 | ||
| 2021-09-16 | 14.50000000 | QCL.V21.1450C | 36.92 | 0.00 | QCL.V21.1450P | 0.10 | 0.00 | ||
| 2021-09-16 | 15.00000000 | QCL.V21.1500C | 36.43 | 0.00 | QCL.V21.1500P | 0.11 | 0.00 | ||
| 2021-09-16 | 15.50000000 | QCL.V21.1550C | 35.93 | 0.00 | QCL.V21.1550P | 0.10 | 0.00 | ||
| 2021-09-16 | 16.00000000 | QCL.V21.1600C | 35.50 | 0.00 | QCL.V21.1600P | 0.16 | +0.04 | 7 | |
| 2021-09-16 | 16.50000000 | QCL.V21.1650C | 34.93 | 0.00 | QCL.V21.1650P | 0.12 | 0.00 | ||
| 2021-09-16 | 17.00000000 | QCL.V21.1700C | 34.52 | 0.00 | QCL.V21.1700P | 0.14 | 0.00 | ||
| 2021-09-16 | 17.50000000 | QCL.V21.1750C | 33.97 | 0.00 | QCL.V21.1750P | 0.14 | 0.00 | ||
| 2021-09-16 | 18.00000000 | QCL.V21.1800C | 33.48 | 0.00 | QCL.V21.1800P | 0.19 | +0.03 | 7 | |
| 2021-09-16 | 18.50000000 | QCL.V21.1850C | 32.99 | 0.00 | QCL.V21.1850P | 0.16 | 0.00 | ||
| 2021-09-16 | 19.00000000 | QCL.V21.1900C | 32.50 | 0.00 | QCL.V21.1900P | 0.17 | 0.00 | ||
| 2021-09-16 | 19.50000000 | QCL.V21.1950C | 32.07 | 0.00 | QCL.V21.1950P | 0.19 | 0.00 | ||
| 2021-09-16 | 20.00000000 | QCL.V21.2000C | 31.52 | 0.00 | QCL.V21.2000P | 0.21 | +0.01 | 1 | |
| 2021-09-16 | 20.50000000 | QCL.V21.2050C | 31.04 | 0.00 | QCL.V21.2050P | 0.20 | 0.00 | ||
| 2021-09-16 | 21.00000000 | QCL.V21.2100C | 30.27 | 0.00 | QCL.V21.2100P | 0.29 | +0.07 | 7 | |
| 2021-09-16 | 21.50000000 | QCL.V21.2150C | 30.12 | 0.00 | QCL.V21.2150P | 0.23 | 0.00 | ||
| 2021-09-16 | 22.00000000 | QCL.V21.2200C | 29.58 | 0.00 | QCL.V21.2200P | 0.26 | 0.00 | ||
| 2021-09-16 | 22.50000000 | QCL.V21.2250C | 29.09 | 0.00 | QCL.V21.2250P | 0.26 | 0.00 | ||
| 2021-09-16 | 23.00000000 | QCL.V21.2300C | 28.61 | 0.00 | QCL.V21.2300P | 0.28 | 0.00 | ||
| 2021-09-16 | 23.50000000 | QCL.V21.2350C | 28.13 | 0.00 | QCL.V21.2350P | 0.31 | 0.00 | ||
| 2021-09-16 | 24.00000000 | QCL.V21.2400C | 27.65 | 0.00 | QCL.V21.2400P | 0.34 | 0.00 | ||
| 2021-09-16 | 24.50000000 | QCL.V21.2450C | 27.17 | 0.00 | QCL.V21.2450P | 0.34 | 0.00 | ||
| 2021-09-16 | 25.00000000 | QCL.V21.2500C | 26.69 | 0.00 | QCL.V21.2500P | 0.36 | 0.00 | 1 | |
| 2021-09-16 | 25.50000000 | QCL.V21.2550C | 26.21 | 0.00 | QCL.V21.2550P | 0.38 | 0.00 | ||
| 2021-09-16 | 26.00000000 | QCL.V21.2600C | 25.79 | 0.00 | QCL.V21.2600P | 0.41 | 0.00 | ||
| 2021-09-16 | 26.50000000 | QCL.V21.2650C | 25.31 | 0.00 | QCL.V21.2650P | 0.43 | 0.00 | ||
| 2021-09-16 | 27.00000000 | QCL.V21.2700C | 24.79 | 0.00 | QCL.V21.2700P | 0.46 | 0.00 | ||
| 2021-09-16 | 27.50000000 | QCL.V21.2750C | 24.32 | 0.00 | QCL.V21.2750P | 0.48 | 0.00 | ||
| 2021-09-16 | 28.00000000 | QCL.V21.2800C | 23.84 | 0.00 | QCL.V21.2800P | 0.54 | 0.00 | ||
| 2021-09-16 | 28.50000000 | QCL.V21.2850C | 23.38 | 0.00 | QCL.V21.2850P | 0.54 | 0.00 | ||
| 2021-09-16 | 29.00000000 | QCL.V21.2900C | 22.95 | 0.00 | QCL.V21.2900P | 0.95 | +0.38 | 15 | |
| 2021-09-16 | 29.50000000 | QCL.V21.2950C | 22.44 | 0.00 | QCL.V21.2950P | 0.61 | 0.00 | ||
| 2021-09-16 | 30.00000000 | QCL.V21.3000C | 21.98 | 0.00 | QCL.V21.3000P | 0.98 | +0.34 | 14 | |
| 2021-09-16 | 30.50000000 | QCL.V21.3050C | 21.51 | 0.00 | QCL.V21.3050P | 0.68 | 0.00 | ||
| 2021-09-16 | 31.00000000 | QCL.V21.3100C | 21.10 | 0.00 | QCL.V21.3100P | 0.72 | 0.00 | ||
| 2021-09-16 | 31.50000000 | QCL.V21.3150C | 20.64 | 0.00 | QCL.V21.3150P | 0.76 | 0.00 | ||
| 2021-09-16 | 32.00000000 | QCL.V21.3200C | 20.18 | 0.00 | QCL.V21.3200P | 0.80 | 0.00 | ||
| 2021-09-16 | 32.50000000 | QCL.V21.3250C | 19.69 | 0.00 | QCL.V21.3250P | 0.98 | +0.13 | 1 | |
| 2021-09-16 | 33.00000000 | QCL.V21.3300C | 19.27 | 0.00 | QCL.V21.3300P | 0.95 | 0.00 | ||
| 2021-09-16 | 33.50000000 | QCL.V21.3350C | 18.78 | 0.00 | QCL.V21.3350P | 0.95 | 0.00 | ||
| 2021-09-16 | 34.00000000 | QCL.V21.3400C | 18.34 | 0.00 | QCL.V21.3400P | 1.62 | +0.62 | 9 | |
| 2021-09-16 | 34.50000000 | QCL.V21.3450C | 17.89 | 0.00 | QCL.V21.3450P | 1.04 | 0.00 | ||
| 2021-09-16 | 35.00000000 | QCL.V21.3500C | 17.45 | 0.00 | QCL.V21.3500P | 1.12 | 0.00 | 1 | |
| 2021-09-16 | 35.50000000 | QCL.V21.3550C | 17.05 | 0.00 | QCL.V21.3550P | 1.86 | +0.68 | 50 | |
| 2021-09-16 | 36.00000000 | QCL.V21.3600C | 16.58 | 0.00 | QCL.V21.3600P | 1.22 | 0.00 | ||
| 2021-09-16 | 36.50000000 | QCL.V21.3650C | 16.14 | 0.00 | QCL.V21.3650P | 1.41 | 0.00 | ||
| 2021-09-16 | 37.00000000 | QCL.V21.3700C | 15.74 | 0.00 | QCL.V21.3700P | 1.62 | +0.24 | 18 | |
| 2021-09-16 | 37.50000000 | QCL.V21.3750C | 15.29 | 0.00 | QCL.V21.3750P | 1.45 | 0.00 | ||
| 2021-09-16 | 38.00000000 | QCL.V21.3800C | 14.87 | 0.00 | QCL.V21.3800P | 2.13 | +0.53 | 5 | |
| 2021-09-16 | 38.50000000 | QCL.V21.3850C | 14.45 | 0.00 | QCL.V21.3850P | 1.61 | 0.00 | ||
| 2021-09-16 | 39.00000000 | QCL.V21.3900C | 14.03 | 0.00 | QCL.V21.3900P | 1.91 | +0.24 | 5 | |
| 2021-09-16 | 39.50000000 | QCL.V21.3950C | 13.64 | 0.00 | QCL.V21.3950P | 1.78 | 0.00 | ||
| 2021-09-16 | 40.00000000 | QCL.V21.4000C | 6.00 | -7.21 | 1 | QCL.V21.4000P | 2.08 | +0.21 | 1 |
| 2021-09-16 | 40.50000000 | QCL.V21.4050C | 12.80 | 0.00 | 50 | QCL.V21.4050P | 1.97 | 0.00 | 50 |
| 2021-09-16 | 41.00000000 | QCL.V21.4100C | 12.40 | 0.00 | QCL.V21.4100P | 2.42 | +0.36 | 4 | |
| 2021-09-16 | 41.50000000 | QCL.V21.4150C | 12.00 | 0.00 | QCL.V21.4150P | 2.17 | 0.00 | ||
| 2021-09-16 | 42.00000000 | QCL.V21.4200C | 11.63 | 0.00 | QCL.V21.4200P | 4.31 | +2.04 | 206 | |
| 2021-09-16 | 42.50000000 | QCL.V21.4250C | 11.24 | 0.00 | QCL.V21.4250P | 2.91 | +0.41 | 1 | |
| 2021-09-16 | 43.00000000 | QCL.V21.4300C | 10.84 | 0.00 | 90 | QCL.V21.4300P | 2.50 | 0.00 | 90 |
| 2021-09-16 | 43.50000000 | QCL.V21.4350C | 10.48 | 0.00 | QCL.V21.4350P | 2.59 | 0.00 | ||
| 2021-09-16 | 44.00000000 | QCL.V21.4400C | 10.08 | 0.00 | QCL.V21.4400P | 5.01 | +2.27 | 4 | |
| 2021-09-16 | 44.50000000 | QCL.V21.4450C | 9.73 | 0.00 | QCL.V21.4450P | 2.87 | 0.00 | ||
| 2021-09-16 | 45.00000000 | QCL.V21.4500C | 9.34 | 0.00 | 30 | QCL.V21.4500P | 3.50 | +0.49 | 259 |
| 2021-09-16 | 45.50000000 | QCL.V21.4550C | 8.98 | 0.00 | QCL.V21.4550P | 3.15 | 0.00 | ||
| 2021-09-16 | 46.00000000 | QCL.V21.4600C | 4.34 | -4.29 | 1 | QCL.V21.4600P | 4.25 | +0.96 | 2 |
| 2021-09-16 | 46.50000000 | QCL.V21.4650C | 8.30 | 0.00 | 3 | QCL.V21.4650P | 3.78 | +0.37 | 13 |
| 2021-09-16 | 47.00000000 | QCL.V21.4700C | 6.49 | -1.45 | 1005 | QCL.V21.4700P | 3.57 | 0.00 | 77 |
| 2021-09-16 | 47.50000000 | QCL.V21.4750C | 7.62 | 0.00 | 1 | QCL.V21.4750P | 3.98 | +0.25 | 8 |
| 2021-09-16 | 48.00000000 | QCL.V21.4800C | 6.00 | -1.27 | 39 | QCL.V21.4800P | 4.22 | +0.13 | 12 |
| 2021-09-16 | 48.50000000 | QCL.V21.4850C | 5.61 | -1.34 | 3 | QCL.V21.4850P | 4.28 | +0.20 | 10 |
| 2021-09-16 | 49.00000000 | QCL.V21.4900C | 4.68 | -1.97 | 4 | QCL.V21.4900P | 4.29 | 0.00 | |
| 2021-09-16 | 49.50000000 | QCL.V21.4950C | 6.32 | 0.00 | QCL.V21.4950P | 4.48 | 0.00 | ||
| 2021-09-16 | 50.00000000 | QCL.V21.5000C | 6.25 | +0.22 | 151 | QCL.V21.5000P | 4.61 | -0.03 | 1 |
| 2021-09-16 | 50.50000000 | QCL.V21.5050C | 5.74 | 0.00 | QCL.V21.5050P | 4.88 | 0.00 | ||
| 2021-09-16 | 51.00000000 | QCL.V21.5100C | 3.16 | -2.27 | 2 | QCL.V21.5100P | 5.09 | 0.00 | |
| 2021-09-16 | 51.50000000 | QCL.V21.5150C | 5.16 | 0.00 | QCL.V21.5150P | 5.29 | 0.00 | ||
| 2021-09-16 | 52.00000000 | QCL.V21.5200C | 3.43 | -1.46 | 233 | QCL.V21.5200P | 5.55 | 0.00 | |
| 2021-09-16 | 52.50000000 | QCL.V21.5250C | 4.64 | 0.00 | QCL.V21.5250P | 5.76 | 0.00 | ||
| 2021-09-16 | 53.00000000 | QCL.V21.5300C | 1.94 | -2.45 | 27 | QCL.V21.5300P | 6.05 | 0.00 | |
| 2021-09-16 | 53.50000000 | QCL.V21.5350C | 2.82 | -1.33 | 6 | QCL.V21.5350P | 6.27 | 0.00 | |
| 2021-09-16 | 54.00000000 | QCL.V21.5400C | 3.92 | 0.00 | QCL.V21.5400P | 6.58 | 0.00 | ||
| 2021-09-16 | 54.50000000 | QCL.V21.5450C | 3.02 | -0.68 | 4 | QCL.V21.5450P | 6.86 | 0.00 | |
| 2021-09-16 | 55.00000000 | QCL.V21.5500C | 3.78 | +0.28 | 53 | QCL.V21.5500P | 7.16 | 0.00 | |
| 2021-09-16 | 55.50000000 | QCL.V21.5550C | 2.70 | -0.61 | 153 | QCL.V21.5550P | 7.41 | 0.00 | |
| 2021-09-16 | 56.00000000 | QCL.V21.5600C | 3.21 | +0.10 | 57 | QCL.V21.5600P | 7.77 | 0.00 | |
| 2021-09-16 | 56.50000000 | QCL.V21.5650C | 2.58 | -0.35 | 1 | QCL.V21.5650P | 8.08 | 0.00 | |
| 2021-09-16 | 57.00000000 | QCL.V21.5700C | 2.69 | -0.06 | 101 | QCL.V21.5700P | 8.37 | 0.00 | |
| 2021-09-16 | 57.50000000 | QCL.V21.5750C | 2.57 | -0.02 | 2 | QCL.V21.5750P | 8.74 | 0.00 | |
| 2021-09-16 | 58.00000000 | QCL.V21.5800C | 2.04 | -0.39 | 8 | QCL.V21.5800P | 9.09 | 0.00 | |
| 2021-09-16 | 58.50000000 | QCL.V21.5850C | 2.53 | +0.25 | 1 | QCL.V21.5850P | 9.44 | 0.00 | |
| 2021-09-16 | 59.00000000 | QCL.V21.5900C | 1.72 | -0.43 | 102 | QCL.V21.5900P | 9.76 | 0.00 | |
| 2021-09-16 | 59.50000000 | QCL.V21.5950C | 2.02 | 0.00 | QCL.V21.5950P | 10.17 | 0.00 | ||
| 2021-09-16 | 60.00000000 | QCL.V21.6000C | 1.94 | +0.05 | 28 | QCL.V21.6000P | 10.55 | 0.00 | |
| 2021-09-16 | 60.50000000 | QCL.V21.6050C | 1.78 | 0.00 | QCL.V21.6050P | 10.94 | 0.00 | ||
| 2021-09-16 | 61.00000000 | QCL.V21.6100C | 1.82 | +0.15 | 48 | QCL.V21.6100P | 11.33 | 0.00 | |
| 2021-09-16 | 61.50000000 | QCL.V21.6150C | 1.56 | 0.00 | QCL.V21.6150P | 11.86 | 0.00 | ||
| 2021-09-16 | 62.00000000 | QCL.V21.6200C | 1.30 | -0.17 | 11 | QCL.V21.6200P | 12.13 | 0.00 | |
| 2021-09-16 | 62.50000000 | QCL.V21.6250C | 1.38 | 0.00 | QCL.V21.6250P | 12.54 | 0.00 | ||
| 2021-09-16 | 63.00000000 | QCL.V21.6300C | 1.29 | 0.00 | QCL.V21.6300P | 13.08 | 0.00 | ||
| 2021-09-16 | 63.50000000 | QCL.V21.6350C | 1.21 | 0.00 | QCL.V21.6350P | 13.32 | 0.00 | ||
| 2021-09-16 | 64.00000000 | QCL.V21.6400C | 1.14 | 0.00 | QCL.V21.6400P | 13.80 | 0.00 | ||
| 2021-09-16 | 64.50000000 | QCL.V21.6450C | 1.07 | 0.00 | QCL.V21.6450P | 14.34 | 0.00 | ||
| 2021-09-16 | 65.00000000 | QCL.V21.6500C | 0.85 | -0.16 | 42 | QCL.V21.6500P | 14.66 | 0.00 | |
| 2021-09-16 | 65.50000000 | QCL.V21.6550C | 1.03 | 0.00 | QCL.V21.6550P | 15.05 | 0.00 | ||
| 2021-09-16 | 66.00000000 | QCL.V21.6600C | 0.89 | 0.00 | QCL.V21.6600P | 15.49 | 0.00 | ||
| 2021-09-16 | 66.50000000 | QCL.V21.6650C | 0.84 | 0.00 | QCL.V21.6650P | 15.94 | 0.00 | ||
| 2021-09-16 | 67.00000000 | QCL.V21.6700C | 0.79 | 0.00 | QCL.V21.6700P | 16.39 | 0.00 | ||
| 2021-09-16 | 67.50000000 | QCL.V21.6750C | 0.74 | 0.00 | QCL.V21.6750P | 16.90 | 0.00 | ||
| 2021-09-16 | 68.00000000 | QCL.V21.6800C | 0.69 | 0.00 | QCL.V21.6800P | 17.30 | 0.00 | ||
| 2021-09-16 | 68.50000000 | QCL.V21.6850C | 0.65 | 0.00 | QCL.V21.6850P | 17.81 | 0.00 | ||
| 2021-09-16 | 69.00000000 | QCL.V21.6900C | 0.62 | 0.00 | 11 | QCL.V21.6900P | 18.28 | 0.00 | |
| 2021-09-16 | 69.50000000 | QCL.V21.6950C | 0.58 | 0.00 | QCL.V21.6950P | 18.69 | 0.00 | ||
| 2021-09-16 | 70.00000000 | QCL.V21.7000C | 0.55 | 0.00 | 53 | QCL.V21.7000P | 19.16 | 0.00 | |
| 2021-09-16 | 70.50000000 | QCL.V21.7050C | 0.53 | 0.00 | QCL.V21.7050P | 19.77 | 0.00 | ||
| 2021-09-16 | 71.00000000 | QCL.V21.7100C | 0.50 | 0.00 | QCL.V21.7100P | 20.16 | 0.00 | ||
| 2021-09-16 | 71.50000000 | QCL.V21.7150C | 0.48 | 0.00 | QCL.V21.7150P | 20.57 | 0.00 | ||
| 2021-09-16 | 72.00000000 | QCL.V21.7200C | 0.40 | -0.05 | 12 | QCL.V21.7200P | 21.05 | 0.00 | |
| 2021-09-16 | 72.50000000 | QCL.V21.7250C | 0.43 | 0.00 | QCL.V21.7250P | 21.58 | 0.00 | ||
| 2021-09-16 | 73.00000000 | QCL.V21.7300C | 0.41 | 0.00 | QCL.V21.7300P | 22.01 | 0.00 | ||
| 2021-09-16 | 73.50000000 | QCL.V21.7350C | 0.39 | 0.00 | QCL.V21.7350P | 22.61 | 0.00 | ||
| 2021-09-16 | 74.00000000 | QCL.V21.7400C | 0.25 | -0.12 | 5 | QCL.V21.7400P | 23.02 | 0.00 | |
| 2021-09-16 | 74.50000000 | QCL.V21.7450C | 0.35 | 0.00 | QCL.V21.7450P | 23.51 | 0.00 | ||
| 2021-09-16 | 75.00000000 | QCL.V21.7500C | 0.26 | -0.07 | 10 | QCL.V21.7500P | 23.94 | 0.00 | |
| 2021-09-16 | 75.50000000 | QCL.V21.7550C | 0.30 | -0.02 | 5 | QCL.V21.7550P | 24.42 | 0.00 | |
| 2021-09-16 | 76.00000000 | QCL.V21.7600C | 0.30 | 0.00 | QCL.V21.7600P | 24.96 | 0.00 | ||
| 2021-09-16 | 76.50000000 | QCL.V21.7650C | 0.30 | 0.00 | QCL.V21.7650P | 25.39 | 0.00 | ||
| 2021-09-16 | 77.00000000 | QCL.V21.7700C | 0.30 | +0.02 | 1 | QCL.V21.7700P | 26.00 | 0.00 | |
| 2021-09-16 | 77.50000000 | QCL.V21.7750C | 0.27 | 0.00 | QCL.V21.7750P | 26.42 | 0.00 | ||
| 2021-09-16 | 78.00000000 | QCL.V21.7800C | 0.28 | +0.02 | 10 | QCL.V21.7800P | 26.91 | 0.00 | |
| 2021-09-16 | 78.50000000 | QCL.V21.7850C | 0.25 | 0.00 | QCL.V21.7850P | 27.35 | 0.00 | ||
| 2021-09-16 | 79.00000000 | QCL.V21.7900C | 0.24 | 0.00 | QCL.V21.7900P | 27.90 | 0.00 | ||
| 2021-09-16 | 79.50000000 | QCL.V21.7950C | 0.23 | 0.00 | QCL.V21.7950P | 28.39 | 0.00 | ||
| 2021-09-16 | 80.00000000 | QCL.V21.8000C | 0.29 | +0.06 | 22 | QCL.V21.8000P | 28.93 | 0.00 | |
| 2021-09-16 | 80.50000000 | QCL.V21.8050C | 0.22 | 0.00 | QCL.V21.8050P | 29.43 | 0.00 | ||
| 2021-09-16 | 81.00000000 | QCL.V21.8100C | 0.21 | 0.00 | QCL.V21.8100P | 29.81 | 0.00 | ||
| 2021-09-16 | 81.50000000 | QCL.V21.8150C | 0.21 | 0.00 | QCL.V21.8150P | 30.36 | 0.00 | ||
| 2021-09-16 | 82.00000000 | QCL.V21.8200C | 0.25 | +0.05 | 2 | QCL.V21.8200P | 30.80 | 0.00 | |
| 2021-09-16 | 82.50000000 | QCL.V21.8250C | 0.19 | 0.00 | QCL.V21.8250P | 31.29 | 0.00 | ||
| 2021-09-16 | 83.00000000 | QCL.V21.8300C | 0.19 | 0.00 | QCL.V21.8300P | 31.78 | 0.00 | ||
| 2021-09-16 | 83.50000000 | QCL.V21.8350C | 0.18 | 0.00 | QCL.V21.8350P | 32.33 | 0.00 | ||
| 2021-09-16 | 84.00000000 | QCL.V21.8400C | 0.18 | 0.00 | QCL.V21.8400P | 32.83 | 0.00 | ||
| 2021-09-16 | 84.50000000 | QCL.V21.8450C | 0.17 | 0.00 | QCL.V21.8450P | 33.27 | 0.00 | ||
| 2021-09-16 | 85.00000000 | QCL.V21.8500C | 0.19 | +0.02 | 13 | QCL.V21.8500P | 33.76 | 0.00 | |
| 2021-09-16 | 85.50000000 | QCL.V21.8550C | 0.16 | 0.00 | QCL.V21.8550P | 34.26 | 0.00 | ||
| 2021-09-16 | 86.00000000 | QCL.V21.8600C | 0.16 | 0.00 | QCL.V21.8600P | 34.81 | 0.00 | ||
| 2021-09-16 | 86.50000000 | QCL.V21.8650C | 0.15 | 0.00 | QCL.V21.8650P | 35.30 | 0.00 | ||
| 2021-09-16 | 87.00000000 | QCL.V21.8700C | 0.15 | 0.00 | QCL.V21.8700P | 35.75 | 0.00 | ||
| 2021-09-16 | 87.50000000 | QCL.V21.8750C | 0.15 | 0.00 | QCL.V21.8750P | 36.30 | 0.00 | ||
| 2021-09-16 | 88.00000000 | QCL.V21.8800C | 0.14 | 0.00 | QCL.V21.8800P | 36.74 | 0.00 | ||
| 2021-09-16 | 88.50000000 | QCL.V21.8850C | 0.14 | 0.00 | QCL.V21.8850P | 37.24 | 0.00 | ||
| 2021-09-16 | 89.00000000 | QCL.V21.8900C | 0.14 | 0.00 | QCL.V21.8900P | 37.73 | 0.00 | ||
| 2021-09-16 | 89.50000000 | QCL.V21.8950C | 0.13 | 0.00 | QCL.V21.8950P | 38.28 | 0.00 | ||
| 2021-09-16 | 90.00000000 | QCL.V21.9000C | 0.13 | 0.00 | QCL.V21.9000P | 38.73 | 0.00 | ||
| 2021-09-16 | 90.50000000 | QCL.V21.9050C | 0.13 | 0.00 | QCL.V21.9050P | 39.27 | 0.00 | ||
| 2021-09-16 | 91.00000000 | QCL.V21.9100C | 0.10 | -0.02 | 1 | QCL.V21.9100P | 39.72 | 0.00 | |
| 2021-09-16 | 91.50000000 | QCL.V21.9150C | 0.12 | 0.00 | QCL.V21.9150P | 40.22 | 0.00 | ||
| 2021-09-16 | 92.00000000 | QCL.V21.9200C | 0.12 | 0.00 | QCL.V21.9200P | 40.77 | 0.00 | ||
| 2021-09-16 | 92.50000000 | QCL.V21.9250C | 0.11 | 0.00 | QCL.V21.9250P | 41.26 | 0.00 | ||
| 2021-09-16 | 93.00000000 | QCL.V21.9300C | 0.13 | 0.00 | QCL.V21.9300P | 41.71 | 0.00 | ||
| 2021-09-16 | 93.50000000 | QCL.V21.9350C | 0.11 | 0.00 | QCL.V21.9350P | 42.26 | 0.00 | ||
| 2021-09-16 | 94.00000000 | QCL.V21.9400C | 0.11 | 0.00 | QCL.V21.9400P | 42.70 | 0.00 | ||
| 2021-09-16 | 94.50000000 | QCL.V21.9450C | 0.10 | 0.00 | QCL.V21.9450P | 43.20 | 0.00 | ||
| 2021-09-16 | 95.00000000 | QCL.V21.9500C | 0.10 | 0.00 | QCL.V21.9500P | 43.70 | 0.00 | ||
| 2021-09-16 | 95.50000000 | QCL.V21.9550C | 0.10 | 0.00 | QCL.V21.9550P | 44.20 | 0.00 | ||
| 2021-09-16 | 96.00000000 | QCL.V21.9600C | 0.10 | 0.00 | QCL.V21.9600P | 44.75 | 0.00 | ||
| 2021-09-16 | 96.50000000 | QCL.V21.9650C | 0.10 | 0.00 | QCL.V21.9650P | 45.24 | 0.00 | ||
| 2021-09-16 | 97.00000000 | QCL.V21.9700C | 0.09 | 0.00 | QCL.V21.9700P | 45.69 | 0.00 | ||
| 2021-09-16 | 97.50000000 | QCL.V21.9750C | 0.11 | 0.00 | QCL.V21.9750P | 46.24 | 0.00 | ||
| 2021-09-16 | 98.00000000 | QCL.V21.9800C | 0.09 | 0.00 | QCL.V21.9800P | 46.69 | 0.00 | ||
| 2021-09-16 | 98.50000000 | QCL.V21.9850C | 0.09 | 0.00 | QCL.V21.9850P | 47.24 | 0.00 | ||
| 2021-09-16 | 99.00000000 | QCL.V21.9900C | 0.09 | 0.00 | QCL.V21.9900P | 47.68 | 0.00 | ||
| 2021-09-16 | 99.50000000 | QCL.V21.9950C | 0.09 | 0.00 | QCL.V21.9950P | 48.23 | 0.00 | ||
| 2021-09-16 | 100.00000000 | QCL.V21.10000C | 0.09 | 0.00 | QCL.V21.10000P | 48.68 | 0.00 | ||
| 2021-09-16 | 100.50000000 | QCL.V21.10050C | 0.10 | 0.00 | QCL.V21.10050P | 49.23 | 0.00 | ||
| 2021-09-16 | 101.00000000 | QCL.V21.10100C | 0.08 | 0.00 | QCL.V21.10100P | 49.73 | 0.00 | ||
| 2021-09-16 | 101.50000000 | QCL.V21.10150C | 0.09 | 0.00 | QCL.V21.10150P | 50.23 | 0.00 | ||
| 2021-09-16 | 102.00000000 | QCL.V21.10200C | 0.08 | 0.00 | QCL.V21.10200P | 50.73 | 0.00 | ||
| 2021-09-16 | 102.50000000 | QCL.V21.10250C | 0.08 | 0.00 | QCL.V21.10250P | 51.17 | 0.00 | ||
| 2021-09-16 | 103.00000000 | QCL.V21.10300C | 0.07 | 0.00 | QCL.V21.10300P | 51.67 | 0.00 | ||
| 2021-09-16 | 103.50000000 | QCL.V21.10350C | 0.08 | 0.00 | QCL.V21.10350P | 52.22 | 0.00 | ||
| 2021-09-16 | 104.00000000 | QCL.V21.10400C | 0.07 | 0.00 | QCL.V21.10400P | 52.76 | 0.00 | ||
| 2021-09-16 | 104.50000000 | QCL.V21.10450C | 0.07 | 0.00 | QCL.V21.10450P | 53.22 | 0.00 | ||
| 2021-09-16 | 105.00000000 | QCL.V21.10500C | 0.07 | 0.00 | QCL.V21.10500P | 53.76 | 0.00 | ||
| 2021-09-16 | 107.50000000 | QCL.V21.10750C | 0.06 | 0.00 | QCL.V21.10750P | 56.21 | 0.00 | ||
| 2021-09-16 | 110.00000000 | QCL.V21.11000C | 0.06 | 0.00 | QCL.V21.11000P | 58.65 | 0.00 | ||
| 2021-09-16 | 112.50000000 | QCL.V21.11250C | 0.06 | 0.00 | QCL.V21.11250P | 61.20 | 0.00 | ||
| 2021-09-16 | 115.00000000 | QCL.V21.11500C | 0.05 | 0.00 | QCL.V21.11500P | 63.69 | 0.00 | ||
| 2021-09-16 | 117.50000000 | QCL.V21.11750C | 0.04 | 0.00 | QCL.V21.11750P | 66.14 | 0.00 | ||
| 2021-09-16 | 120.00000000 | QCL.V21.12000C | 0.05 | +0.01 | 10 | QCL.V21.12000P | 68.63 | 0.00 | |
| 2021-09-16 | 122.50000000 | QCL.V21.12250C | 0.04 | 0.00 | QCL.V21.12250P | 71.13 | 0.00 | ||
| 2021-09-16 | 125.00000000 | QCL.V21.12500C | 0.04 | 0.00 | 10 | QCL.V21.12500P | 73.68 | 0.00 | |
| 2021-09-16 | 127.50000000 | QCL.V21.12750C | 0.04 | 0.00 | QCL.V21.12750P | 76.18 | 0.00 | ||
| 2021-09-16 | 130.00000000 | QCL.V21.13000C | 0.03 | 0.00 | QCL.V21.13000P | 78.62 | 0.00 | ||
| 2021-09-16 | 132.50000000 | QCL.V21.13250C | 0.03 | 0.00 | QCL.V21.13250P | 81.21 | 0.00 | ||
| 2021-09-16 | 135.00000000 | QCL.V21.13500C | 0.03 | 0.00 | QCL.V21.13500P | 83.62 | 0.00 | ||
| 2021-09-16 | 137.50000000 | QCL.V21.13750C | 0.03 | 0.00 | QCL.V21.13750P | 86.20 | 0.00 | ||
| 2021-09-16 | 140.00000000 | QCL.V21.14000C | 0.02 | 0.00 | QCL.V21.14000P | 88.67 | 0.00 | ||
| 2021-09-16 | 142.50000000 | QCL.V21.14250C | 0.02 | 0.00 | QCL.V21.14250P | 91.11 | 0.00 | ||
| 2021-09-16 | 145.00000000 | QCL.V21.14500C | 0.02 | 0.00 | QCL.V21.14500P | 93.61 | 0.00 | ||
| 2021-09-16 | 147.50000000 | QCL.V21.14750C | 0.02 | 0.00 | QCL.V21.14750P | 96.16 | 0.00 | ||
| 2021-09-16 | 150.00000000 | QCL.V21.15000C | 0.02 | 0.00 | QCL.V21.15000P | 98.69 | 0.00 | ||
| 2021-09-16 | 152.50000000 | QCL.V21.15250C | 0.01 | 0.00 | QCL.V21.15250P | 101.11 | 0.00 | ||
| 2021-09-16 | 155.00000000 | QCL.V21.15500C | 0.01 | 0.00 | QCL.V21.15500P | 103.69 | 0.00 | ||
| 2021-09-16 | 160.00000000 | QCL.V21.16000C | 0.01 | 0.00 | QCL.V21.16000P | 108.96 | 0.00 | ||
| 2021-09-16 | 165.00000000 | QCL.V21.16500C | 0.01 | 0.00 | QCL.V21.16500P | 113.61 | 0.00 | ||
| 2021-09-16 | 170.00000000 | QCL.V21.17000C | 0.01 | 0.00 | QCL.V21.17000P | 118.69 | 0.00 | ||
| 2021-09-16 | 175.00000000 | QCL.V21.17500C | 0.01 | 0.00 | QCL.V21.17500P | 123.69 | 0.00 | ||
| 2021-09-16 | 180.00000000 | QCL.V21.18000C | 0.01 | 0.00 | QCL.V21.18000P | 128.69 | 0.00 | ||
| 2021-09-16 | 185.00000000 | QCL.V21.18500C | 0.01 | 0.00 | QCL.V21.18500P | 133.66 | 0.00 | ||
| 2021-09-16 | 190.00000000 | QCL.V21.19000C | 0.01 | 0.00 | QCL.V21.19000P | 138.61 | 0.00 | ||
| 2021-09-16 | 195.00000000 | QCL.V21.19500C | 0.01 | 0.00 | QCL.V21.19500P | 143.66 | 0.00 | ||
| 2021-09-16 | 200.00000000 | QCL.V21.20000C | 0.01 | 0.00 | QCL.V21.20000P | 148.61 | 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