| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QCL.Z26 | CRUDE OIL Dec 2026 | 68.66 | 68.66 | 68.66 | 71.70 | +3.04 | +4.45% | 10:54 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2026-11-17 | 0.50000000 | QCL.Z26.50C | 68.16 | 0.00 | QCL.Z26.50P | 0.10 | 0.00 | ||
| 2026-11-17 | 1.00000000 | QCL.Z26.100C | 70.14 | 0.00 | QCL.Z26.100P | 0.20 | 0.00 | ||
| 2026-11-17 | 1.50000000 | QCL.Z26.150C | 67.16 | 0.00 | QCL.Z26.150P | 0.35 | 0.00 | ||
| 2026-11-17 | 2.00000000 | QCL.Z26.200C | 69.14 | 0.00 | QCL.Z26.200P | 0.55 | 0.00 | ||
| 2026-11-17 | 2.50000000 | QCL.Z26.250C | 68.64 | 0.00 | QCL.Z26.250P | 0.69 | 0.00 | ||
| 2026-11-17 | 3.00000000 | QCL.Z26.300C | 65.66 | 0.00 | QCL.Z26.300P | 0.92 | 0.00 | ||
| 2026-11-17 | 3.50000000 | QCL.Z26.350C | 65.16 | 0.00 | QCL.Z26.350P | 1.16 | 0.00 | ||
| 2026-11-17 | 4.00000000 | QCL.Z26.400C | 67.15 | 0.00 | QCL.Z26.400P | 1.32 | 0.00 | ||
| 2026-11-17 | 4.50000000 | QCL.Z26.450C | 64.25 | 0.00 | QCL.Z26.450P | 1.57 | 0.00 | ||
| 2026-11-17 | 5.00000000 | QCL.Z26.500C | 63.83 | 0.00 | QCL.Z26.500P | 1.78 | 0.00 | ||
| 2026-11-17 | 5.50000000 | QCL.Z26.550C | 63.44 | 0.00 | QCL.Z26.550P | 1.94 | 0.00 | ||
| 2026-11-17 | 6.00000000 | QCL.Z26.600C | 63.05 | 0.00 | QCL.Z26.600P | 2.14 | 0.00 | ||
| 2026-11-17 | 6.50000000 | QCL.Z26.650C | 62.67 | 0.00 | QCL.Z26.650P | 2.39 | 0.00 | ||
| 2026-11-17 | 7.00000000 | QCL.Z26.700C | 64.67 | 0.00 | QCL.Z26.700P | 2.53 | 0.00 | ||
| 2026-11-17 | 7.50000000 | QCL.Z26.750C | 64.53 | 0.00 | QCL.Z26.750P | 2.77 | 0.00 | ||
| 2026-11-17 | 8.00000000 | QCL.Z26.800C | 63.92 | 0.00 | QCL.Z26.800P | 2.96 | 0.00 | ||
| 2026-11-17 | 8.50000000 | QCL.Z26.850C | 61.20 | 0.00 | QCL.Z26.850P | 3.14 | 0.00 | ||
| 2026-11-17 | 9.00000000 | QCL.Z26.900C | 60.83 | 0.00 | QCL.Z26.900P | 3.31 | 0.00 | ||
| 2026-11-17 | 9.50000000 | QCL.Z26.950C | 62.82 | 0.00 | QCL.Z26.950P | 3.49 | 0.00 | ||
| 2026-11-17 | 10.00000000 | QCL.Z26.1000C | 62.45 | 0.00 | QCL.Z26.1000P | 3.66 | 0.00 | ||
| 2026-11-17 | 10.50000000 | QCL.Z26.1050C | 59.75 | 0.00 | QCL.Z26.1050P | 3.82 | 0.00 | ||
| 2026-11-17 | 11.00000000 | QCL.Z26.1100C | 59.38 | 0.00 | QCL.Z26.1100P | 3.94 | 0.00 | ||
| 2026-11-17 | 11.50000000 | QCL.Z26.1150C | 61.35 | 0.00 | QCL.Z26.1150P | 4.15 | 0.00 | ||
| 2026-11-17 | 12.00000000 | QCL.Z26.1200C | 58.66 | 0.00 | QCL.Z26.1200P | 4.26 | 0.00 | ||
| 2026-11-17 | 12.50000000 | QCL.Z26.1250C | 60.62 | 0.00 | QCL.Z26.1250P | 4.47 | 0.00 | ||
| 2026-11-17 | 13.00000000 | QCL.Z26.1300C | 57.95 | 0.00 | QCL.Z26.1300P | 4.57 | 0.00 | ||
| 2026-11-17 | 13.50000000 | QCL.Z26.1350C | 57.60 | 0.00 | QCL.Z26.1350P | 4.79 | 0.00 | ||
| 2026-11-17 | 14.00000000 | QCL.Z26.1400C | 59.54 | 0.00 | QCL.Z26.1400P | 4.94 | 0.00 | ||
| 2026-11-17 | 14.50000000 | QCL.Z26.1450C | 56.88 | 0.00 | QCL.Z26.1450P | 5.09 | 0.00 | ||
| 2026-11-17 | 15.00000000 | QCL.Z26.1500C | 56.51 | 0.00 | QCL.Z26.1500P | 5.23 | 0.00 | ||
| 2026-11-17 | 15.50000000 | QCL.Z26.1550C | 56.14 | 0.00 | QCL.Z26.1550P | 5.30 | 0.00 | ||
| 2026-11-17 | 16.00000000 | QCL.Z26.1600C | 55.77 | 0.00 | QCL.Z26.1600P | 5.50 | 0.00 | ||
| 2026-11-17 | 16.50000000 | QCL.Z26.1650C | 55.40 | 0.00 | QCL.Z26.1650P | 5.63 | 0.00 | ||
| 2026-11-17 | 17.00000000 | QCL.Z26.1700C | 57.34 | 0.00 | QCL.Z26.1700P | 5.75 | 0.00 | ||
| 2026-11-17 | 17.50000000 | QCL.Z26.1750C | 54.63 | 0.00 | QCL.Z26.1750P | 5.85 | 0.00 | ||
| 2026-11-17 | 18.00000000 | QCL.Z26.1800C | 54.25 | 0.00 | QCL.Z26.1800P | 5.98 | 0.00 | ||
| 2026-11-17 | 18.50000000 | QCL.Z26.1850C | 56.18 | 0.00 | QCL.Z26.1850P | 6.08 | 0.00 | ||
| 2026-11-17 | 19.00000000 | QCL.Z26.1900C | 55.79 | 0.00 | QCL.Z26.1900P | 6.19 | 0.00 | ||
| 2026-11-17 | 19.50000000 | QCL.Z26.1950C | 53.06 | 0.00 | QCL.Z26.1950P | 6.29 | 0.00 | ||
| 2026-11-17 | 20.00000000 | QCL.Z26.2000C | 52.66 | 0.00 | QCL.Z26.2000P | 6.35 | 0.00 | ||
| 2026-11-17 | 20.50000000 | QCL.Z26.2050C | 54.60 | 0.00 | QCL.Z26.2050P | 6.46 | 0.00 | ||
| 2026-11-17 | 21.00000000 | QCL.Z26.2100C | 51.84 | 0.00 | QCL.Z26.2100P | 6.54 | 0.00 | ||
| 2026-11-17 | 21.50000000 | QCL.Z26.2150C | 53.78 | 0.00 | QCL.Z26.2150P | 6.62 | 0.00 | ||
| 2026-11-17 | 22.00000000 | QCL.Z26.2200C | 51.00 | 0.00 | QCL.Z26.2200P | 6.73 | 0.00 | ||
| 2026-11-17 | 22.50000000 | QCL.Z26.2250C | 50.58 | 0.00 | QCL.Z26.2250P | 6.77 | 0.00 | ||
| 2026-11-17 | 23.00000000 | QCL.Z26.2300C | 50.15 | 0.00 | QCL.Z26.2300P | 6.87 | 0.00 | ||
| 2026-11-17 | 23.50000000 | QCL.Z26.2350C | 49.72 | 0.00 | QCL.Z26.2350P | 6.94 | 0.00 | ||
| 2026-11-17 | 24.00000000 | QCL.Z26.2400C | 49.28 | 0.00 | QCL.Z26.2400P | 7.00 | 0.00 | ||
| 2026-11-17 | 24.50000000 | QCL.Z26.2450C | 48.85 | 0.00 | QCL.Z26.2450P | 6.98 | 0.00 | ||
| 2026-11-17 | 25.00000000 | QCL.Z26.2500C | 48.40 | 0.00 | QCL.Z26.2500P | 7.10 | 0.00 | ||
| 2026-11-17 | 25.50000000 | QCL.Z26.2550C | 47.96 | 0.00 | QCL.Z26.2550P | 7.15 | 0.00 | ||
| 2026-11-17 | 26.00000000 | QCL.Z26.2600C | 49.92 | 0.00 | QCL.Z26.2600P | 7.20 | 0.00 | ||
| 2026-11-17 | 26.50000000 | QCL.Z26.2650C | 47.06 | 0.00 | QCL.Z26.2650P | 7.15 | 0.00 | ||
| 2026-11-17 | 27.00000000 | QCL.Z26.2700C | 49.26 | 0.00 | QCL.Z26.2700P | 7.18 | 0.00 | ||
| 2026-11-17 | 27.50000000 | QCL.Z26.2750C | 46.16 | 0.00 | QCL.Z26.2750P | 7.21 | 0.00 | ||
| 2026-11-17 | 28.00000000 | QCL.Z26.2800C | 48.12 | 0.00 | QCL.Z26.2800P | 7.34 | 0.00 | ||
| 2026-11-17 | 28.50000000 | QCL.Z26.2850C | 47.66 | 0.00 | QCL.Z26.2850P | 7.27 | 0.00 | ||
| 2026-11-17 | 29.00000000 | QCL.Z26.2900C | 44.79 | 0.00 | QCL.Z26.2900P | 7.29 | 0.00 | ||
| 2026-11-17 | 29.50000000 | QCL.Z26.2950C | 44.33 | 0.00 | QCL.Z26.2950P | 7.42 | 0.00 | ||
| 2026-11-17 | 30.00000000 | QCL.Z26.3000C | 46.29 | 0.00 | QCL.Z26.3000P | 7.34 | 0.00 | ||
| 2026-11-17 | 30.50000000 | QCL.Z26.3050C | 45.83 | 0.00 | QCL.Z26.3050P | 7.47 | 0.00 | ||
| 2026-11-17 | 31.00000000 | QCL.Z26.3100C | 42.95 | 0.00 | QCL.Z26.3100P | 7.39 | 0.00 | ||
| 2026-11-17 | 31.50000000 | QCL.Z26.3150C | 42.49 | 0.00 | QCL.Z26.3150P | 7.51 | 0.00 | ||
| 2026-11-17 | 32.00000000 | QCL.Z26.3200C | 42.03 | 0.00 | QCL.Z26.3200P | 7.53 | 0.00 | ||
| 2026-11-17 | 32.50000000 | QCL.Z26.3250C | 41.58 | 0.00 | QCL.Z26.3250P | 7.55 | 0.00 | ||
| 2026-11-17 | 33.00000000 | QCL.Z26.3300C | 41.12 | 0.00 | QCL.Z26.3300P | 7.48 | 0.00 | ||
| 2026-11-17 | 33.50000000 | QCL.Z26.3350C | 43.06 | 0.00 | QCL.Z26.3350P | 7.50 | 0.00 | ||
| 2026-11-17 | 34.00000000 | QCL.Z26.3400C | 40.21 | 0.00 | QCL.Z26.3400P | 7.53 | 0.00 | ||
| 2026-11-17 | 34.50000000 | QCL.Z26.3450C | 42.14 | 0.00 | QCL.Z26.3450P | 7.57 | 0.00 | ||
| 2026-11-17 | 35.00000000 | QCL.Z26.3500C | 40.37 | 0.00 | QCL.Z26.3500P | 7.59 | 0.00 | ||
| 2026-11-17 | 35.50000000 | QCL.Z26.3550C | 38.87 | 0.00 | QCL.Z26.3550P | 7.63 | 0.00 | ||
| 2026-11-17 | 36.00000000 | QCL.Z26.3600C | 40.77 | 0.00 | QCL.Z26.3600P | 7.67 | 0.00 | ||
| 2026-11-17 | 36.50000000 | QCL.Z26.3650C | 40.32 | 0.00 | QCL.Z26.3650P | 7.72 | 0.00 | ||
| 2026-11-17 | 37.00000000 | QCL.Z26.3700C | 37.57 | 0.00 | QCL.Z26.3700P | 7.75 | 0.00 | ||
| 2026-11-17 | 37.50000000 | QCL.Z26.3750C | 39.43 | 0.00 | QCL.Z26.3750P | 7.81 | 0.00 | ||
| 2026-11-17 | 38.00000000 | QCL.Z26.3800C | 38.99 | 0.00 | QCL.Z26.3800P | 7.87 | 0.00 | ||
| 2026-11-17 | 38.50000000 | QCL.Z26.3850C | 36.32 | 0.00 | QCL.Z26.3850P | 7.94 | 0.00 | ||
| 2026-11-17 | 39.00000000 | QCL.Z26.3900C | 35.91 | 0.00 | QCL.Z26.3900P | 8.01 | 0.00 | ||
| 2026-11-17 | 39.50000000 | QCL.Z26.3950C | 37.70 | 0.00 | QCL.Z26.3950P | 7.97 | 0.00 | ||
| 2026-11-17 | 40.00000000 | QCL.Z26.4000C | 37.29 | 0.00 | QCL.Z26.4000P | 8.18 | 0.00 | ||
| 2026-11-17 | 40.50000000 | QCL.Z26.4050C | 36.99 | 0.00 | QCL.Z26.4050P | 8.28 | 0.00 | ||
| 2026-11-17 | 41.00000000 | QCL.Z26.4100C | 34.38 | 0.00 | QCL.Z26.4100P | 8.38 | 0.00 | ||
| 2026-11-17 | 41.50000000 | QCL.Z26.4150C | 34.01 | 0.00 | QCL.Z26.4150P | 8.50 | 0.00 | ||
| 2026-11-17 | 42.00000000 | QCL.Z26.4200C | 33.66 | 0.00 | QCL.Z26.4200P | 8.33 | 0.00 | ||
| 2026-11-17 | 42.50000000 | QCL.Z26.4250C | 35.30 | 0.00 | QCL.Z26.4250P | 8.74 | 0.00 | ||
| 2026-11-17 | 43.00000000 | QCL.Z26.4300C | 32.96 | 0.00 | QCL.Z26.4300P | 8.53 | 0.00 | ||
| 2026-11-17 | 43.50000000 | QCL.Z26.4350C | 32.62 | 0.00 | QCL.Z26.4350P | 9.00 | 0.00 | ||
| 2026-11-17 | 44.00000000 | QCL.Z26.4400C | 32.28 | 0.00 | QCL.Z26.4400P | 8.76 | 0.00 | ||
| 2026-11-17 | 44.50000000 | QCL.Z26.4450C | 31.94 | 0.00 | QCL.Z26.4450P | 8.61 | 0.00 | ||
| 2026-11-17 | 45.00000000 | QCL.Z26.4500C | 33.50 | 0.00 | QCL.Z26.4500P | 9.01 | 0.00 | ||
| 2026-11-17 | 45.50000000 | QCL.Z26.4550C | 33.16 | 0.00 | QCL.Z26.4550P | 9.13 | 0.00 | ||
| 2026-11-17 | 46.00000000 | QCL.Z26.4600C | 32.81 | 0.00 | QCL.Z26.4600P | 9.71 | 0.00 | ||
| 2026-11-17 | 46.50000000 | QCL.Z26.4650C | 32.47 | 0.00 | QCL.Z26.4650P | 9.86 | 0.00 | ||
| 2026-11-17 | 47.00000000 | QCL.Z26.4700C | 32.09 | 0.00 | QCL.Z26.4700P | 9.54 | 0.00 | ||
| 2026-11-17 | 47.50000000 | QCL.Z26.4750C | 31.81 | 0.00 | QCL.Z26.4750P | 9.68 | 0.00 | ||
| 2026-11-17 | 48.00000000 | QCL.Z26.4800C | 31.48 | 0.00 | QCL.Z26.4800P | 10.34 | 0.00 | ||
| 2026-11-17 | 48.50000000 | QCL.Z26.4850C | 29.38 | 0.00 | QCL.Z26.4850P | 9.97 | 0.00 | ||
| 2026-11-17 | 49.00000000 | QCL.Z26.4900C | 29.08 | 0.00 | QCL.Z26.4900P | 10.67 | 0.00 | ||
| 2026-11-17 | 49.50000000 | QCL.Z26.4950C | 28.78 | 0.00 | QCL.Z26.4950P | 10.84 | 0.00 | ||
| 2026-11-17 | 50.00000000 | QCL.Z26.5000C | 28.48 | 0.00 | QCL.Z26.5000P | 11.01 | 0.00 | ||
| 2026-11-17 | 50.50000000 | QCL.Z26.5050C | 29.89 | 0.00 | QCL.Z26.5050P | 11.18 | 0.00 | ||
| 2026-11-17 | 51.00000000 | QCL.Z26.5100C | 27.88 | 0.00 | QCL.Z26.5100P | 10.75 | 0.00 | ||
| 2026-11-17 | 51.50000000 | QCL.Z26.5150C | 29.27 | 0.00 | QCL.Z26.5150P | 11.53 | 0.00 | ||
| 2026-11-17 | 52.00000000 | QCL.Z26.5200C | 27.30 | 0.00 | QCL.Z26.5200P | 11.71 | 0.00 | ||
| 2026-11-17 | 52.50000000 | QCL.Z26.5250C | 27.01 | 0.00 | QCL.Z26.5250P | 11.90 | 0.00 | ||
| 2026-11-17 | 53.00000000 | QCL.Z26.5300C | 26.73 | 0.00 | QCL.Z26.5300P | 11.42 | 0.00 | ||
| 2026-11-17 | 53.50000000 | QCL.Z26.5350C | 26.44 | 0.00 | QCL.Z26.5350P | 12.26 | 0.00 | ||
| 2026-11-17 | 54.00000000 | QCL.Z26.5400C | 26.16 | 0.00 | QCL.Z26.5400P | 11.77 | 0.00 | ||
| 2026-11-17 | 54.50000000 | QCL.Z26.5450C | 25.88 | 0.00 | QCL.Z26.5450P | 12.64 | 0.00 | ||
| 2026-11-17 | 55.00000000 | QCL.Z26.5500C | 27.19 | 0.00 | QCL.Z26.5500P | 12.83 | 0.00 | ||
| 2026-11-17 | 55.50000000 | QCL.Z26.5550C | 25.32 | 0.00 | QCL.Z26.5550P | 12.30 | 0.00 | ||
| 2026-11-17 | 56.00000000 | QCL.Z26.5600C | 25.04 | 0.00 | QCL.Z26.5600P | 13.21 | 0.00 | ||
| 2026-11-17 | 56.50000000 | QCL.Z26.5650C | 26.33 | 0.00 | QCL.Z26.5650P | 13.40 | 0.00 | ||
| 2026-11-17 | 57.00000000 | QCL.Z26.5700C | 24.49 | 0.00 | QCL.Z26.5700P | 13.59 | 0.00 | ||
| 2026-11-17 | 57.50000000 | QCL.Z26.5750C | 24.21 | 0.00 | QCL.Z26.5750P | 13.79 | 0.00 | ||
| 2026-11-17 | 58.00000000 | QCL.Z26.5800C | 25.48 | 0.00 | QCL.Z26.5800P | 13.22 | 0.00 | ||
| 2026-11-17 | 58.50000000 | QCL.Z26.5850C | 23.68 | 0.00 | QCL.Z26.5850P | 13.41 | 0.00 | ||
| 2026-11-17 | 59.00000000 | QCL.Z26.5900C | 23.41 | 0.00 | QCL.Z26.5900P | 14.39 | 0.00 | ||
| 2026-11-17 | 59.50000000 | QCL.Z26.5950C | 23.15 | 0.00 | QCL.Z26.5950P | 14.59 | 0.00 | ||
| 2026-11-17 | 60.00000000 | QCL.Z26.6000C | 24.36 | 0.00 | QCL.Z26.6000P | 13.98 | 0.00 | ||
| 2026-11-17 | 60.50000000 | QCL.Z26.6050C | 22.62 | 0.00 | QCL.Z26.6050P | 15.01 | 0.00 | ||
| 2026-11-17 | 61.00000000 | QCL.Z26.6100C | 22.37 | 0.00 | QCL.Z26.6100P | 15.22 | 0.00 | ||
| 2026-11-17 | 61.50000000 | QCL.Z26.6150C | 23.55 | 0.00 | QCL.Z26.6150P | 14.56 | 0.00 | ||
| 2026-11-17 | 62.00000000 | QCL.Z26.6200C | 23.28 | 0.00 | QCL.Z26.6200P | 15.64 | 0.00 | ||
| 2026-11-17 | 62.50000000 | QCL.Z26.6250C | 21.61 | 0.00 | QCL.Z26.6250P | 15.86 | 0.00 | ||
| 2026-11-17 | 63.00000000 | QCL.Z26.6300C | 21.36 | 0.00 | QCL.Z26.6300P | 14.64 | 0.00 | ||
| 2026-11-17 | 63.50000000 | QCL.Z26.6350C | 21.12 | 0.00 | QCL.Z26.6350P | 15.38 | 0.00 | ||
| 2026-11-17 | 64.00000000 | QCL.Z26.6400C | 20.87 | 0.00 | QCL.Z26.6400P | 16.52 | 0.00 | ||
| 2026-11-17 | 64.50000000 | QCL.Z26.6450C | 20.63 | 0.00 | QCL.Z26.6450P | 15.79 | 0.00 | ||
| 2026-11-17 | 65.00000000 | QCL.Z26.6500C | 20.39 | 0.00 | QCL.Z26.6500P | 16.01 | 0.00 | ||
| 2026-11-17 | 65.50000000 | QCL.Z26.6550C | 21.48 | 0.00 | QCL.Z26.6550P | 16.22 | 0.00 | ||
| 2026-11-17 | 66.00000000 | QCL.Z26.6600C | 21.23 | 0.00 | QCL.Z26.6600P | 17.44 | 0.00 | ||
| 2026-11-17 | 66.50000000 | QCL.Z26.6650C | 20.98 | 0.00 | QCL.Z26.6650P | 17.68 | 0.00 | ||
| 2026-11-17 | 67.00000000 | QCL.Z26.6700C | 19.47 | 0.00 | QCL.Z26.6700P | 17.92 | 0.00 | ||
| 2026-11-17 | 67.50000000 | QCL.Z26.6750C | 20.50 | 0.00 | QCL.Z26.6750P | 16.52 | 0.00 | ||
| 2026-11-17 | 68.00000000 | QCL.Z26.6800C | 20.26 | 0.00 | QCL.Z26.6800P | 18.40 | 0.00 | ||
| 2026-11-17 | 68.50000000 | QCL.Z26.6850C | 20.02 | 0.00 | QCL.Z26.6850P | 18.65 | 0.00 | ||
| 2026-11-17 | 69.00000000 | QCL.Z26.6900C | 18.58 | 0.00 | QCL.Z26.6900P | 18.90 | 0.00 | ||
| 2026-11-17 | 69.50000000 | QCL.Z26.6950C | 18.37 | 0.00 | QCL.Z26.6950P | 19.15 | 0.00 | ||
| 2026-11-17 | 70.00000000 | QCL.Z26.7000C | 18.15 | 0.00 | QCL.Z26.7000P | 19.41 | 0.00 | ||
| 2026-11-17 | 70.50000000 | QCL.Z26.7050C | 17.94 | 0.00 | QCL.Z26.7050P | 18.51 | 0.00 | ||
| 2026-11-17 | 71.00000000 | QCL.Z26.7100C | 18.88 | 0.00 | QCL.Z26.7100P | 19.92 | 0.00 | ||
| 2026-11-17 | 71.50000000 | QCL.Z26.7150C | 18.66 | 0.00 | QCL.Z26.7150P | 20.18 | 0.00 | ||
| 2026-11-17 | 72.00000000 | QCL.Z26.7200C | 17.32 | 0.00 | QCL.Z26.7200P | 19.24 | 0.00 | ||
| 2026-11-17 | 72.50000000 | QCL.Z26.7250C | 17.12 | 0.00 | QCL.Z26.7250P | 20.70 | 0.00 | ||
| 2026-11-17 | 73.00000000 | QCL.Z26.7300C | 16.92 | 0.00 | QCL.Z26.7300P | 19.74 | 0.00 | ||
| 2026-11-17 | 73.50000000 | QCL.Z26.7350C | 17.80 | 0.00 | QCL.Z26.7350P | 20.00 | 0.00 | ||
| 2026-11-17 | 74.00000000 | QCL.Z26.7400C | 16.53 | 0.00 | QCL.Z26.7400P | 21.51 | 0.00 | ||
| 2026-11-17 | 74.50000000 | QCL.Z26.7450C | 16.33 | 0.00 | QCL.Z26.7450P | 20.51 | 0.00 | ||
| 2026-11-17 | 75.00000000 | QCL.Z26.7500C | 17.18 | 0.00 | 2 | QCL.Z26.7500P | 22.06 | 0.00 | |
| 2026-11-17 | 75.50000000 | QCL.Z26.7550C | 15.95 | 0.00 | QCL.Z26.7550P | 22.33 | 0.00 | ||
| 2026-11-17 | 76.00000000 | QCL.Z26.7600C | 16.35 | 0.00 | QCL.Z26.7600P | 22.61 | 0.00 | ||
| 2026-11-17 | 76.50000000 | QCL.Z26.7650C | 15.58 | 0.00 | QCL.Z26.7650P | 22.89 | 0.00 | ||
| 2026-11-17 | 77.00000000 | QCL.Z26.7700C | 16.37 | 0.00 | QCL.Z26.7700P | 23.18 | 0.00 | ||
| 2026-11-17 | 77.50000000 | QCL.Z26.7750C | 16.18 | 0.00 | QCL.Z26.7750P | 23.46 | 0.00 | ||
| 2026-11-17 | 78.00000000 | QCL.Z26.7800C | 15.03 | 0.00 | QCL.Z26.7800P | 22.38 | 0.00 | ||
| 2026-11-17 | 78.50000000 | QCL.Z26.7850C | 14.86 | 0.00 | QCL.Z26.7850P | 22.65 | 0.00 | ||
| 2026-11-17 | 79.00000000 | QCL.Z26.7900C | 15.61 | 0.00 | QCL.Z26.7900P | 22.93 | 0.00 | ||
| 2026-11-17 | 79.50000000 | QCL.Z26.7950C | 14.51 | 0.00 | QCL.Z26.7950P | 23.21 | 0.00 | ||
| 2026-11-17 | 80.00000000 | QCL.Z26.8000C | 15.24 | 0.00 | 2 | QCL.Z26.8000P | 23.49 | 0.00 | |
| 2026-11-17 | 80.50000000 | QCL.Z26.8050C | 15.06 | 0.00 | QCL.Z26.8050P | 25.23 | 0.00 | ||
| 2026-11-17 | 81.00000000 | QCL.Z26.8100C | 14.88 | 0.00 | QCL.Z26.8100P | 25.53 | 0.00 | ||
| 2026-11-17 | 81.50000000 | QCL.Z26.8150C | 14.70 | 0.00 | QCL.Z26.8150P | 24.35 | 0.00 | ||
| 2026-11-17 | 82.00000000 | QCL.Z26.8200C | 13.68 | 0.00 | QCL.Z26.8200P | 26.14 | 0.00 | ||
| 2026-11-17 | 82.50000000 | QCL.Z26.8250C | 13.53 | 0.00 | QCL.Z26.8250P | 26.45 | 0.00 | ||
| 2026-11-17 | 83.00000000 | QCL.Z26.8300C | 13.70 | 0.00 | QCL.Z26.8300P | 26.77 | 0.00 | ||
| 2026-11-17 | 83.50000000 | QCL.Z26.8350C | 13.21 | 0.00 | QCL.Z26.8350P | 27.08 | 0.00 | ||
| 2026-11-17 | 84.00000000 | QCL.Z26.8400C | 13.06 | 0.00 | QCL.Z26.8400P | 27.39 | 0.00 | ||
| 2026-11-17 | 84.50000000 | QCL.Z26.8450C | 12.91 | 0.00 | QCL.Z26.8450P | 27.71 | 0.00 | ||
| 2026-11-17 | 85.00000000 | QCL.Z26.8500C | 12.76 | 0.00 | QCL.Z26.8500P | 28.03 | 0.00 | ||
| 2026-11-17 | 85.50000000 | QCL.Z26.8550C | 13.37 | 0.00 | QCL.Z26.8550P | 26.76 | 0.00 | ||
| 2026-11-17 | 86.00000000 | QCL.Z26.8600C | 13.21 | 0.00 | QCL.Z26.8600P | 27.07 | 0.00 | ||
| 2026-11-17 | 86.50000000 | QCL.Z26.8650C | 13.05 | 0.00 | QCL.Z26.8650P | 26.62 | 0.00 | ||
| 2026-11-17 | 87.00000000 | QCL.Z26.8700C | 12.17 | 0.00 | QCL.Z26.8700P | 29.32 | 0.00 | ||
| 2026-11-17 | 87.50000000 | QCL.Z26.8750C | 12.74 | 0.00 | QCL.Z26.8750P | 29.64 | 0.00 | ||
| 2026-11-17 | 88.00000000 | QCL.Z26.8800C | 12.59 | 0.00 | QCL.Z26.8800P | 28.32 | 0.00 | ||
| 2026-11-17 | 88.50000000 | QCL.Z26.8850C | 11.75 | 0.00 | QCL.Z26.8850P | 30.30 | 0.00 | ||
| 2026-11-17 | 89.00000000 | QCL.Z26.8900C | 11.61 | 0.00 | QCL.Z26.8900P | 30.64 | 0.00 | ||
| 2026-11-17 | 89.50000000 | QCL.Z26.8950C | 12.15 | 0.00 | QCL.Z26.8950P | 30.97 | 0.00 | ||
| 2026-11-17 | 90.00000000 | QCL.Z26.9000C | 12.00 | 0.00 | QCL.Z26.9000P | 31.31 | 0.00 | ||
| 2026-11-17 | 90.50000000 | QCL.Z26.9050C | 11.86 | 0.00 | QCL.Z26.9050P | 31.65 | 0.00 | ||
| 2026-11-17 | 91.00000000 | QCL.Z26.9100C | 11.08 | 0.00 | QCL.Z26.9100P | 31.99 | 0.00 | ||
| 2026-11-17 | 91.50000000 | QCL.Z26.9150C | 10.95 | 0.00 | QCL.Z26.9150P | 30.59 | 0.00 | ||
| 2026-11-17 | 92.00000000 | QCL.Z26.9200C | 11.44 | 0.00 | QCL.Z26.9200P | 32.67 | 0.00 | ||
| 2026-11-17 | 92.50000000 | QCL.Z26.9250C | 10.70 | 0.00 | QCL.Z26.9250P | 31.25 | 0.00 | ||
| 2026-11-17 | 93.00000000 | QCL.Z26.9300C | 10.57 | 0.00 | QCL.Z26.9300P | 33.37 | 0.00 | ||
| 2026-11-17 | 93.50000000 | QCL.Z26.9350C | 11.04 | 0.00 | QCL.Z26.9350P | 31.93 | 0.00 | ||
| 2026-11-17 | 94.00000000 | QCL.Z26.9400C | 10.91 | 0.00 | QCL.Z26.9400P | 32.27 | 0.00 | ||
| 2026-11-17 | 94.50000000 | QCL.Z26.9450C | 10.22 | 0.00 | QCL.Z26.9450P | 34.43 | 0.00 | ||
| 2026-11-17 | 95.00000000 | QCL.Z26.9500C | 10.10 | 0.00 | QCL.Z26.9500P | 32.95 | 0.00 | ||
| 2026-11-17 | 95.50000000 | QCL.Z26.9550C | 9.99 | 0.00 | QCL.Z26.9550P | 35.14 | 0.00 | ||
| 2026-11-17 | 96.00000000 | QCL.Z26.9600C | 9.87 | 0.00 | QCL.Z26.9600P | 33.65 | 0.00 | ||
| 2026-11-17 | 96.50000000 | QCL.Z26.9650C | 10.28 | 0.00 | QCL.Z26.9650P | 35.86 | 0.00 | ||
| 2026-11-17 | 97.00000000 | QCL.Z26.9700C | 9.65 | 0.00 | QCL.Z26.9700P | 36.23 | 0.00 | ||
| 2026-11-17 | 97.50000000 | QCL.Z26.9750C | 9.55 | 0.00 | QCL.Z26.9750P | 36.60 | 0.00 | ||
| 2026-11-17 | 98.00000000 | QCL.Z26.9800C | 9.44 | 0.00 | QCL.Z26.9800P | 35.06 | 0.00 | ||
| 2026-11-17 | 98.50000000 | QCL.Z26.9850C | 9.82 | 0.00 | QCL.Z26.9850P | 35.42 | 0.00 | ||
| 2026-11-17 | 99.00000000 | QCL.Z26.9900C | 9.24 | 0.00 | QCL.Z26.9900P | 35.78 | 0.00 | ||
| 2026-11-17 | 99.50000000 | QCL.Z26.9950C | 9.14 | 0.00 | QCL.Z26.9950P | 38.08 | 0.00 | ||
| 2026-11-17 | 100.00000000 | QCL.Z26.10000C | 9.49 | 0.00 | QCL.Z26.10000P | 35.74 | 0.00 | ||
| 2026-11-17 | 100.50000000 | QCL.Z26.10050C | 8.94 | 0.00 | QCL.Z26.10050P | 38.83 | 0.00 | ||
| 2026-11-17 | 101.00000000 | QCL.Z26.10100C | 8.84 | 0.00 | QCL.Z26.10100P | 37.25 | 0.00 | ||
| 2026-11-17 | 101.50000000 | QCL.Z26.10150C | 9.18 | 0.00 | QCL.Z26.10150P | 36.85 | 0.00 | ||
| 2026-11-17 | 102.00000000 | QCL.Z26.10200C | 8.65 | 0.00 | QCL.Z26.10200P | 39.97 | 0.00 | ||
| 2026-11-17 | 102.50000000 | QCL.Z26.10250C | 8.97 | 0.00 | QCL.Z26.10250P | 40.35 | 0.00 | ||
| 2026-11-17 | 103.00000000 | QCL.Z26.10300C | 8.87 | 0.00 | QCL.Z26.10300P | 40.73 | 0.00 | ||
| 2026-11-17 | 103.50000000 | QCL.Z26.10350C | 8.77 | 0.00 | QCL.Z26.10350P | 41.12 | 0.00 | ||
| 2026-11-17 | 104.00000000 | QCL.Z26.10400C | 8.67 | 0.00 | QCL.Z26.10400P | 39.49 | 0.00 | ||
| 2026-11-17 | 104.50000000 | QCL.Z26.10450C | 8.19 | 0.00 | QCL.Z26.10450P | 39.86 | 0.00 | ||
| 2026-11-17 | 105.00000000 | QCL.Z26.10500C | 8.48 | 0.00 | QCL.Z26.10500P | 42.28 | 0.00 | ||
| 2026-11-17 | 105.50000000 | QCL.Z26.10550C | 8.39 | 0.00 | QCL.Z26.10550P | 40.63 | 0.00 | ||
| 2026-11-17 | 106.00000000 | QCL.Z26.10600C | 7.92 | 0.00 | QCL.Z26.10600P | 43.06 | 0.00 | ||
| 2026-11-17 | 106.50000000 | QCL.Z26.10650C | 7.36 | 0.00 | QCL.Z26.10650P | 41.39 | 0.00 | ||
| 2026-11-17 | 107.00000000 | QCL.Z26.10700C | 7.75 | 0.00 | QCL.Z26.10700P | 43.84 | 0.00 | ||
| 2026-11-17 | 107.50000000 | QCL.Z26.10750C | 8.02 | 0.00 | QCL.Z26.10750P | 42.16 | 0.00 | ||
| 2026-11-17 | 108.00000000 | QCL.Z26.10800C | 7.59 | 0.00 | QCL.Z26.10800P | 44.64 | 0.00 | ||
| 2026-11-17 | 108.50000000 | QCL.Z26.10850C | 7.51 | 0.00 | QCL.Z26.10850P | 45.03 | 0.00 | ||
| 2026-11-17 | 109.00000000 | QCL.Z26.10900C | 7.42 | 0.00 | QCL.Z26.10900P | 42.58 | 0.00 | ||
| 2026-11-17 | 109.50000000 | QCL.Z26.10950C | 7.35 | 0.00 | QCL.Z26.10950P | 43.73 | 0.00 | ||
| 2026-11-17 | 110.00000000 | QCL.Z26.11000C | 7.59 | 0.00 | QCL.Z26.11000P | 44.12 | 0.00 | ||
| 2026-11-17 | 110.50000000 | QCL.Z26.11050C | 7.50 | 0.00 | QCL.Z26.11050P | 46.64 | 0.00 | ||
| 2026-11-17 | 111.00000000 | QCL.Z26.11100C | 7.42 | 0.00 | QCL.Z26.11100P | 47.04 | 0.00 | ||
| 2026-11-17 | 111.50000000 | QCL.Z26.11150C | 7.34 | 0.00 | QCL.Z26.11150P | 47.45 | 0.00 | ||
| 2026-11-17 | 112.00000000 | QCL.Z26.11200C | 6.97 | 0.00 | QCL.Z26.11200P | 47.85 | 0.00 | ||
| 2026-11-17 | 112.50000000 | QCL.Z26.11250C | 6.89 | 0.00 | QCL.Z26.11250P | 48.26 | 0.00 | ||
| 2026-11-17 | 113.00000000 | QCL.Z26.11300C | 6.82 | 0.00 | QCL.Z26.11300P | 46.51 | 0.00 | ||
| 2026-11-17 | 113.50000000 | QCL.Z26.11350C | 7.03 | 0.00 | QCL.Z26.11350P | 49.08 | 0.00 | ||
| 2026-11-17 | 114.00000000 | QCL.Z26.11400C | 6.68 | 0.00 | QCL.Z26.11400P | 49.50 | 0.00 | ||
| 2026-11-17 | 114.50000000 | QCL.Z26.11450C | 6.61 | 0.00 | QCL.Z26.11450P | 49.91 | 0.00 | ||
| 2026-11-17 | 115.00000000 | QCL.Z26.11500C | 6.54 | 0.00 | QCL.Z26.11500P | 48.14 | 0.00 | ||
| 2026-11-17 | 115.50000000 | QCL.Z26.11550C | 6.73 | 0.00 | QCL.Z26.11550P | 48.54 | 0.00 | ||
| 2026-11-17 | 116.00000000 | QCL.Z26.11600C | 6.41 | 0.00 | QCL.Z26.11600P | 48.96 | 0.00 | ||
| 2026-11-17 | 116.50000000 | QCL.Z26.11650C | 6.59 | 0.00 | QCL.Z26.11650P | 49.37 | 0.00 | ||
| 2026-11-17 | 117.00000000 | QCL.Z26.11700C | 6.52 | 0.00 | QCL.Z26.11700P | 49.78 | 0.00 | ||
| 2026-11-17 | 117.50000000 | QCL.Z26.11750C | 6.45 | 0.00 | QCL.Z26.11750P | 50.20 | 0.00 | ||
| 2026-11-17 | 118.00000000 | QCL.Z26.11800C | 6.39 | 0.00 | QCL.Z26.11800P | 50.61 | 0.00 | ||
| 2026-11-17 | 118.50000000 | QCL.Z26.11850C | 6.10 | 0.00 | QCL.Z26.11850P | 51.03 | 0.00 | ||
| 2026-11-17 | 119.00000000 | QCL.Z26.11900C | 6.04 | 0.00 | QCL.Z26.11900P | 53.69 | 0.00 | ||
| 2026-11-17 | 119.50000000 | QCL.Z26.11950C | 5.98 | 0.00 | QCL.Z26.11950P | 54.12 | 0.00 | ||
| 2026-11-17 | 120.00000000 | QCL.Z26.12000C | 5.92 | 0.00 | QCL.Z26.12000P | 54.55 | 0.00 | ||
| 2026-11-17 | 120.50000000 | QCL.Z26.12050C | 6.07 | 0.00 | QCL.Z26.12050P | 54.98 | 0.00 | ||
| 2026-11-17 | 121.00000000 | QCL.Z26.12100C | 5.81 | 0.00 | QCL.Z26.12100P | 52.46 | 0.00 | ||
| 2026-11-17 | 121.50000000 | QCL.Z26.12150C | 5.76 | 0.00 | QCL.Z26.12150P | 55.84 | 0.00 | ||
| 2026-11-17 | 122.00000000 | QCL.Z26.12200C | 5.70 | 0.00 | QCL.Z26.12200P | 56.27 | 0.00 | ||
| 2026-11-17 | 122.50000000 | QCL.Z26.12250C | 5.83 | 0.00 | QCL.Z26.12250P | 53.75 | 0.00 | ||
| 2026-11-17 | 125.00000000 | QCL.Z26.12500C | 5.09 | 0.00 | QCL.Z26.12500P | 58.88 | 0.00 | ||
| 2026-11-17 | 127.50000000 | QCL.Z26.12750C | 5.13 | 0.00 | QCL.Z26.12750P | 58.75 | 0.00 | ||
| 2026-11-17 | 130.00000000 | QCL.Z26.13000C | 4.90 | 0.00 | QCL.Z26.13000P | 60.95 | 0.00 | ||
| 2026-11-17 | 132.50000000 | QCL.Z26.13250C | 4.67 | 0.00 | QCL.Z26.13250P | 65.54 | 0.00 | ||
| 2026-11-17 | 135.00000000 | QCL.Z26.13500C | 4.46 | 0.00 | QCL.Z26.13500P | 65.42 | 0.00 | ||
| 2026-11-17 | 137.50000000 | QCL.Z26.13750C | 4.26 | 0.00 | QCL.Z26.13750P | 67.68 | 0.00 | ||
| 2026-11-17 | 140.00000000 | QCL.Z26.14000C | 4.16 | 0.00 | QCL.Z26.14000P | 69.42 | 0.00 | ||
| 2026-11-17 | 142.50000000 | QCL.Z26.14250C | 3.89 | 0.00 | QCL.Z26.14250P | 72.27 | 0.00 | ||
| 2026-11-17 | 145.00000000 | QCL.Z26.14500C | 3.72 | 0.00 | QCL.Z26.14500P | 77.03 | 0.00 | ||
| 2026-11-17 | 147.50000000 | QCL.Z26.14750C | 3.55 | 0.00 | QCL.Z26.14750P | 76.94 | 0.00 | ||
| 2026-11-17 | 150.00000000 | QCL.Z26.15000C | 3.40 | 0.00 | QCL.Z26.15000P | 78.86 | 0.00 | ||
| 2026-11-17 | 152.50000000 | QCL.Z26.15250C | 3.26 | 0.00 | QCL.Z26.15250P | 81.69 | 0.00 | ||
| 2026-11-17 | 155.00000000 | QCL.Z26.15500C | 3.12 | 0.00 | QCL.Z26.15500P | 83.70 | 0.00 | ||
| 2026-11-17 | 157.50000000 | QCL.Z26.15750C | 3.02 | 0.00 | QCL.Z26.15750P | 86.51 | 0.00 | ||
| 2026-11-17 | 160.00000000 | QCL.Z26.16000C | 2.89 | 0.00 | QCL.Z26.16000P | 91.43 | 0.00 | ||
| 2026-11-17 | 162.50000000 | QCL.Z26.16250C | 2.77 | 0.00 | QCL.Z26.16250P | 91.40 | 0.00 | ||
| 2026-11-17 | 165.00000000 | QCL.Z26.16500C | 2.64 | 0.00 | QCL.Z26.16500P | 96.35 | 0.00 | ||
| 2026-11-17 | 167.50000000 | QCL.Z26.16750C | 2.53 | 0.00 | QCL.Z26.16750P | 98.84 | 0.00 | ||
| 2026-11-17 | 170.00000000 | QCL.Z26.17000C | 2.44 | 0.00 | QCL.Z26.17000P | 98.86 | 0.00 | ||
| 2026-11-17 | 175.00000000 | QCL.Z26.17500C | 2.26 | 0.00 | QCL.Z26.17500P | 103.86 | 0.00 | ||
| 2026-11-17 | 180.00000000 | QCL.Z26.18000C | 2.09 | 0.00 | QCL.Z26.18000P | 108.86 | 0.00 | ||
| 2026-11-17 | 185.00000000 | QCL.Z26.18500C | 1.94 | 0.00 | QCL.Z26.18500P | 116.34 | 0.00 | ||
| 2026-11-17 | 190.00000000 | QCL.Z26.19000C | 1.81 | 0.00 | QCL.Z26.19000P | 118.86 | 0.00 | ||
| 2026-11-17 | 195.00000000 | QCL.Z26.19500C | 1.69 | 0.00 | QCL.Z26.19500P | 126.34 | 0.00 | ||
| 2026-11-17 | 200.00000000 | QCL.Z26.20000C | 1.58 | 0.00 | QCL.Z26.20000P | 131.34 | 0.00 | ||
| 2026-11-17 | 205.00000000 | QCL.Z26.20500C | 1.46 | 0.00 | QCL.Z26.20500P | 133.86 | 0.00 | ||
| 2026-11-17 | 210.00000000 | QCL.Z26.21000C | 1.39 | 0.00 | QCL.Z26.21000P | 141.34 | 0.00 | ||
| 2026-11-17 | 215.00000000 | QCL.Z26.21500C | 1.31 | 0.00 | QCL.Z26.21500P | 143.86 | 0.00 | ||
| 2026-11-17 | 220.00000000 | QCL.Z26.22000C | 1.21 | 0.00 | QCL.Z26.22000P | 151.34 | 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