Tuesday Feb 18, 2:42AM EST

Options Chain NEW YORK HARBOR ULSD MARCH 2020 (NYMEX:QHO.H20)

MarketNameOpenHighLowLastChangePctTime
QHO.H20NEW YORK HARBOR ULSD MARCH 20201.70271.70271.67591.6766-0.0216-1.27%02:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-251.40000000    QHO.H20.14000P0.00010.000025
2020-02-251.45000000    QHO.H20.14500P0.0115+0.011140
2020-02-251.46000000    QHO.H20.14600P0.0135+0.012910
2020-02-251.47000000    QHO.H20.14700P0.0155+0.014830
2020-02-251.48000000    QHO.H20.14800P0.0175+0.016621
2020-02-251.49000000    QHO.H20.14900P0.0091+0.007911
2020-02-251.50000000QHO.H20.15000C0.18190.0000 QHO.H20.15000P0.0015+0.000886
2020-02-251.51000000    QHO.H20.15100P0.00190.00001
2020-02-251.52000000    QHO.H20.15200P0.0280+0.025611
2020-02-251.53000000    QHO.H20.15300P0.0110+0.00806
2020-02-251.55000000    QHO.H20.15500P0.0122+0.0097133
2020-02-251.56000000    QHO.H20.15600P0.0068+0.001236
2020-02-251.57000000    QHO.H20.15700P0.0120+0.00523
2020-02-251.58000000    QHO.H20.15800P0.0161+0.007911
2020-02-251.59000000    QHO.H20.15900P0.0220+0.012181
2020-02-251.60000000QHO.H20.16000C0.0890-0.0033343QHO.H20.16000P0.0104-0.0014202
2020-02-251.61000000QHO.H20.16100C0.0555-0.02902    
2020-02-251.62000000    QHO.H20.16200P0.0570+0.040520
2020-02-251.63000000QHO.H20.16300C0.0425-0.02731QHO.H20.16300P0.0275+0.00813
2020-02-251.64000000QHO.H20.16400C0.0407-0.022373QHO.H20.16400P0.0297+0.00723
2020-02-251.65000000QHO.H20.16500C0.0590+0.0025321QHO.H20.16500P0.0265+0.0005101
2020-02-251.66000000QHO.H20.16600C0.0321-0.01838QHO.H20.16600P0.0585+0.037268
2020-02-251.67000000QHO.H20.16700C0.0490+0.0043234QHO.H20.16700P0.0318-0.0025103
2020-02-251.68000000QHO.H20.16800C0.0400+0.0005424QHO.H20.16800P0.0385-0.000532
2020-02-251.70000000QHO.H20.17000C0.0340+0.0039136QHO.H20.17000P0.0420-0.0076343
2020-02-251.71000000QHO.H20.17100C0.0263+0.000211QHO.H20.17100P0.05550.00002
2020-02-251.72000000QHO.H20.17200C0.0160-0.0063255QHO.H20.17200P0.0730+0.0112162
2020-02-251.73000000QHO.H20.17300C0.0130-0.00611QHO.H20.17300P0.0755+0.006915
2020-02-251.74000000QHO.H20.17400C0.0090-0.0073208QHO.H20.17400P0.1430+0.06725
2020-02-251.75000000QHO.H20.17500C0.0154+0.0015451QHO.H20.17500P0.1230+0.0396217
2020-02-251.76000000QHO.H20.17600C0.0145+0.00262QHO.H20.17600P0.1320+0.040712
2020-02-251.77000000QHO.H20.17700C0.0125+0.002410QHO.H20.17700P0.1249+0.02541
2020-02-251.78000000QHO.H20.17800C0.0100+0.0015377QHO.H20.17800P0.0945-0.01356
2020-02-251.79000000QHO.H20.17900C0.0080+0.0008102    
2020-02-251.80000000QHO.H20.18000C0.0067+0.0006656QHO.H20.18000P0.1150-0.0105338
2020-02-251.81000000QHO.H20.18100C0.0205+0.015411QHO.H20.18100P0.1500+0.015427
2020-02-251.82000000QHO.H20.18200C0.0070+0.002718QHO.H20.18200P0.0800-0.063718
2020-02-251.83000000QHO.H20.18300C0.0190+0.015454QHO.H20.18300P0.0810-0.07204
2020-02-251.84000000QHO.H20.18400C0.0055+0.0025105QHO.H20.18400P0.16240.0000140
2020-02-251.85000000QHO.H20.18500C0.0095+0.0070719QHO.H20.18500P0.0850-0.0869110
2020-02-251.86000000QHO.H20.18600C0.00210.0000106QHO.H20.18600P0.0980-0.0835107
2020-02-251.87000000QHO.H20.18700C0.0285+0.02684QHO.H20.18700P0.0980-0.0932110
2020-02-251.88000000QHO.H20.18800C0.0047+0.003335QHO.H20.18800P0.0575-0.143440
2020-02-251.89000000QHO.H20.18900C0.0160+0.014854QHO.H20.18900P0.1450-0.065651
2020-02-251.90000000QHO.H20.19000C0.0065+0.00551016QHO.H20.19000P0.0790-0.1414712
2020-02-251.91000000QHO.H20.19100C0.0354+0.0346226QHO.H20.19100P0.23020.00005
2020-02-251.92000000QHO.H20.19200C0.00070.0000105QHO.H20.19200P0.1160-0.12412
2020-02-251.93000000QHO.H20.19300C0.0140+0.013474QHO.H20.19300P0.1580-0.092063
2020-02-251.94000000QHO.H20.19400C0.0259+0.0254302    
2020-02-251.95000000QHO.H20.19500C0.0113+0.0109214QHO.H20.19500P0.0725-0.1973260
2020-02-251.96000000QHO.H20.19600C0.0100+0.0097230    
2020-02-251.97000000QHO.H20.19700C0.1825+0.182250QHO.H20.19700P0.0415-0.24823
2020-02-251.98000000QHO.H20.19800C0.0085+0.00837QHO.H20.19800P0.0500-0.24961
2020-02-251.99000000QHO.H20.19900C0.1375+0.13732QHO.H20.19900P0.30960.000025
2020-02-252.00000000QHO.H20.20000C0.0270+0.0269249QHO.H20.20000P0.0500-0.269629
2020-02-252.01000000QHO.H20.20100C0.0120+0.01194QHO.H20.20100P0.1700-0.15952
2020-02-252.02000000QHO.H20.20200C0.0012+0.00111QHO.H20.20200P0.0500-0.28951
2020-02-252.03000000QHO.H20.20300C0.0175+0.0174357QHO.H20.20300P0.34950.0000100
2020-02-252.04000000QHO.H20.20400C0.0975+0.09748    
2020-02-252.05000000QHO.H20.20500C0.0110+0.0109560QHO.H20.20500P0.1975-0.1720103
2020-02-252.06000000QHO.H20.20600C0.0115+0.01146    
2020-02-252.07000000QHO.H20.20700C0.0115+0.011486    
2020-02-252.08000000QHO.H20.20800C0.0555+0.055453QHO.H20.20800P0.39950.0000350
2020-02-252.09000000QHO.H20.20900C0.1775+0.17742QHO.H20.20900P0.1907-0.21882
2020-02-252.10000000QHO.H20.21000C0.0190+0.0189383    
2020-02-252.11000000QHO.H20.21100C0.1800+0.17991    
2020-02-252.12000000QHO.H20.21200C0.00010.000050    
2020-02-252.14000000QHO.H20.21400C0.1110+0.110926    
2020-02-252.15000000QHO.H20.21500C0.0007+0.000627QHO.H20.21500P0.1825-0.28701
2020-02-252.16000000QHO.H20.21600C0.00010.00001    
2020-02-252.17000000QHO.H20.21700C0.00010.00001    
2020-02-252.19000000QHO.H20.21900C0.00010.00001    
2020-02-252.20000000QHO.H20.22000C0.0140+0.0139342    
2020-02-252.24000000QHO.H20.22400C0.0100+0.009956    
2020-02-252.25000000QHO.H20.22500C0.0125+0.0124247    
2020-02-252.26000000QHO.H20.22600C0.00010.00001    
2020-02-252.27000000QHO.H20.22700C0.0095+0.009418    
2020-02-252.28000000QHO.H20.22800C0.0094+0.009311    
2020-02-252.30000000QHO.H20.23000C0.0145+0.014497    
2020-02-252.31000000QHO.H20.23100C0.0066+0.006511    
2020-02-252.35000000QHO.H20.23500C0.0115+0.01144    
2020-02-252.40000000QHO.H20.24000C0.0080+0.00798    
2020-02-252.50000000QHO.H20.25000C0.0255+0.0254792    
2020-02-252.57000000QHO.H20.25700C0.0228+0.02271    
2020-02-252.60000000QHO.H20.26000C0.0209+0.02082    
2020-02-252.61000000QHO.H20.26100C0.0204+0.02031    
2020-02-252.64000000QHO.H20.26400C0.0187+0.01861    
2020-02-253.00000000QHO.H20.30000C0.0140+0.0139800