| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QHO.U22 | NY HARBOR ULSD HEATING OIL Sep 2022 | 3.7914 | 3.9461 | 3.7433 | 3.8722 | +0.1073 | +2.85% | 14:32 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2022-08-26 | 0.05000000 | QHO.U22.500C | 3.7149 | 0.0000 | QHO.U22.500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.10000000 | QHO.U22.1000C | 3.7950 | 0.0000 | QHO.U22.1000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.15000000 | QHO.U22.1500C | 3.7450 | 0.0000 | QHO.U22.1500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.20000000 | QHO.U22.2000C | 3.6950 | 0.0000 | QHO.U22.2000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.25000000 | QHO.U22.2500C | 3.6450 | 0.0000 | QHO.U22.2500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.30000000 | QHO.U22.3000C | 3.5950 | 0.0000 | QHO.U22.3000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.35000000 | QHO.U22.3500C | 3.5450 | 0.0000 | QHO.U22.3500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.40000000 | QHO.U22.4000C | 3.4950 | 0.0000 | QHO.U22.4000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.45000000 | QHO.U22.4500C | 3.4450 | 0.0000 | QHO.U22.4500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.50000000 | QHO.U22.5000C | 3.3950 | 0.0000 | QHO.U22.5000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.55000000 | QHO.U22.5500C | 3.3450 | 0.0000 | QHO.U22.5500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.60000000 | QHO.U22.6000C | 3.2950 | 0.0000 | QHO.U22.6000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.65000000 | QHO.U22.6500C | 3.2450 | 0.0000 | QHO.U22.6500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.70000000 | QHO.U22.7000C | 3.1950 | 0.0000 | QHO.U22.7000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.75000000 | QHO.U22.7500C | 3.1450 | 0.0000 | QHO.U22.7500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.80000000 | QHO.U22.8000C | 3.2353 | 0.0000 | QHO.U22.8000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.85000000 | QHO.U22.8500C | 3.0450 | 0.0000 | QHO.U22.8500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.90000000 | QHO.U22.9000C | 2.9950 | 0.0000 | QHO.U22.9000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 0.95000000 | QHO.U22.9500C | 2.9450 | 0.0000 | QHO.U22.9500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.00000000 | QHO.U22.10000C | 2.7649 | 0.0000 | QHO.U22.10000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.05000000 | QHO.U22.10500C | 2.8450 | 0.0000 | QHO.U22.10500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.10000000 | QHO.U22.11000C | 2.6649 | 0.0000 | QHO.U22.11000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.15000000 | QHO.U22.11500C | 2.7450 | 0.0000 | QHO.U22.11500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.20000000 | QHO.U22.12000C | 2.6950 | 0.0000 | QHO.U22.12000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.25000000 | QHO.U22.12500C | 2.6450 | 0.0000 | QHO.U22.12500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.30000000 | QHO.U22.13000C | 2.5950 | 0.0000 | QHO.U22.13000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.35000000 | QHO.U22.13500C | 2.4149 | 0.0000 | QHO.U22.13500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.40000000 | QHO.U22.14000C | 2.4950 | 0.0000 | QHO.U22.14000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.45000000 | QHO.U22.14500C | 2.3149 | 0.0000 | QHO.U22.14500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.50000000 | QHO.U22.15000C | 2.5353 | 0.0000 | QHO.U22.15000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.51000000 | QHO.U22.15100C | 2.5253 | 0.0000 | QHO.U22.15100P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.52000000 | QHO.U22.15200C | 2.2449 | 0.0000 | QHO.U22.15200P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.53000000 | QHO.U22.15300C | 2.2349 | 0.0000 | QHO.U22.15300P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.54000000 | QHO.U22.15400C | 2.2249 | 0.0000 | QHO.U22.15400P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.55000000 | QHO.U22.15500C | 2.3450 | 0.0000 | QHO.U22.15500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.56000000 | QHO.U22.15600C | 2.2049 | 0.0000 | QHO.U22.15600P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.57000000 | QHO.U22.15700C | 2.3250 | 0.0000 | QHO.U22.15700P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.58000000 | QHO.U22.15800C | 2.4553 | 0.0000 | QHO.U22.15800P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.59000000 | QHO.U22.15900C | 2.3050 | 0.0000 | QHO.U22.15900P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.60000000 | QHO.U22.16000C | 2.2950 | 0.0000 | QHO.U22.16000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.61000000 | QHO.U22.16100C | 2.2850 | 0.0000 | QHO.U22.16100P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.62000000 | QHO.U22.16200C | 2.2750 | 0.0000 | QHO.U22.16200P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.63000000 | QHO.U22.16300C | 2.2650 | 0.0000 | QHO.U22.16300P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.64000000 | QHO.U22.16400C | 2.2550 | 0.0000 | QHO.U22.16400P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.65000000 | QHO.U22.16500C | 2.1149 | 0.0000 | QHO.U22.16500P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.66000000 | QHO.U22.16600C | 2.2350 | 0.0000 | QHO.U22.16600P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.67000000 | QHO.U22.16700C | 2.2250 | 0.0000 | QHO.U22.16700P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.68000000 | QHO.U22.16800C | 2.2150 | 0.0000 | QHO.U22.16800P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.69000000 | QHO.U22.16900C | 2.2050 | 0.0000 | QHO.U22.16900P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.70000000 | QHO.U22.17000C | 2.1950 | 0.0000 | QHO.U22.17000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.71000000 | QHO.U22.17100C | 2.1850 | 0.0000 | QHO.U22.17100P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.72000000 | QHO.U22.17200C | 2.0449 | 0.0000 | QHO.U22.17200P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.73000000 | QHO.U22.17300C | 2.3053 | 0.0000 | QHO.U22.17300P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.74000000 | QHO.U22.17400C | 2.2953 | 0.0000 | QHO.U22.17400P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.75000000 | QHO.U22.17500C | 2.1450 | 0.0000 | 2 | QHO.U22.17500P | 0.0001 | 0.0000 | |
| 2022-08-26 | 1.76000000 | QHO.U22.17600C | 2.1350 | 0.0000 | QHO.U22.17600P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.77000000 | QHO.U22.17700C | 2.1250 | 0.0000 | QHO.U22.17700P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.78000000 | QHO.U22.17800C | 2.1150 | 0.0000 | QHO.U22.17800P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.79000000 | QHO.U22.17900C | 2.2354 | 0.0000 | QHO.U22.17900P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.80000000 | QHO.U22.18000C | 2.0950 | 0.0000 | QHO.U22.18000P | 0.0001 | 0.0000 | ||
| 2022-08-26 | 1.81000000 | QHO.U22.18100C | 2.0850 | 0.0000 | QHO.U22.18100P | 0.0002 | 0.0000 | ||
| 2022-08-26 | 1.82000000 | QHO.U22.18200C | 1.9449 | 0.0000 | QHO.U22.18200P | 0.0002 | 0.0000 | ||
| 2022-08-26 | 1.83000000 | QHO.U22.18300C | 2.0650 | 0.0000 | QHO.U22.18300P | 0.0002 | 0.0000 | ||
| 2022-08-26 | 1.84000000 | QHO.U22.18400C | 2.0550 | 0.0000 | QHO.U22.18400P | 0.0002 | 0.0000 | ||
| 2022-08-26 | 1.85000000 | QHO.U22.18500C | 2.1853 | 0.0000 | 1 | QHO.U22.18500P | 0.0002 | 0.0000 | |
| 2022-08-26 | 1.86000000 | QHO.U22.18600C | 2.0350 | 0.0000 | QHO.U22.18600P | 0.0002 | 0.0000 | ||
| 2022-08-26 | 1.87000000 | QHO.U22.18700C | 2.0250 | 0.0000 | QHO.U22.18700P | 0.0003 | 0.0000 | ||
| 2022-08-26 | 1.88000000 | QHO.U22.18800C | 2.0150 | 0.0000 | QHO.U22.18800P | 0.0003 | 0.0000 | ||
| 2022-08-26 | 1.89000000 | QHO.U22.18900C | 1.8749 | 0.0000 | QHO.U22.18900P | 0.0004 | 0.0000 | ||
| 2022-08-26 | 1.90000000 | QHO.U22.19000C | 1.9950 | 0.0000 | QHO.U22.19000P | 0.0003 | 0.0000 | ||
| 2022-08-26 | 1.91000000 | QHO.U22.19100C | 1.9850 | 0.0000 | QHO.U22.19100P | 0.0003 | 0.0000 | ||
| 2022-08-26 | 1.92000000 | QHO.U22.19200C | 2.1153 | 0.0000 | QHO.U22.19200P | 0.0005 | 0.0000 | ||
| 2022-08-26 | 1.93000000 | QHO.U22.19300C | 1.9650 | 0.0000 | QHO.U22.19300P | 0.0004 | 0.0000 | ||
| 2022-08-26 | 1.94000000 | QHO.U22.19400C | 1.9550 | 0.0000 | QHO.U22.19400P | 0.0004 | 0.0000 | ||
| 2022-08-26 | 1.95000000 | QHO.U22.19500C | 2.0853 | 0.0000 | QHO.U22.19500P | 0.0005 | 0.0000 | ||
| 2022-08-26 | 1.96000000 | QHO.U22.19600C | 1.9350 | 0.0000 | QHO.U22.19600P | 0.0005 | 0.0000 | ||
| 2022-08-26 | 1.97000000 | QHO.U22.19700C | 1.9250 | 0.0000 | QHO.U22.19700P | 0.0007 | 0.0000 | ||
| 2022-08-26 | 1.98000000 | QHO.U22.19800C | 1.9150 | 0.0000 | QHO.U22.19800P | 0.0006 | 0.0000 | ||
| 2022-08-26 | 1.99000000 | QHO.U22.19900C | 1.7749 | 0.0000 | QHO.U22.19900P | 0.0006 | 0.0000 | ||
| 2022-08-26 | 2.00000000 | QHO.U22.20000C | 1.8950 | 0.0000 | QHO.U22.20000P | 0.0013 | +0.0004 | 276 | |
| 2022-08-26 | 2.01000000 | QHO.U22.20100C | 1.7549 | 0.0000 | QHO.U22.20100P | 0.0007 | 0.0000 | ||
| 2022-08-26 | 2.02000000 | QHO.U22.20200C | 1.8750 | 0.0000 | QHO.U22.20200P | 0.0007 | 0.0000 | ||
| 2022-08-26 | 2.03000000 | QHO.U22.20300C | 1.8650 | 0.0000 | QHO.U22.20300P | 0.0008 | 0.0000 | ||
| 2022-08-26 | 2.04000000 | QHO.U22.20400C | 1.8550 | 0.0000 | QHO.U22.20400P | 0.0008 | 0.0000 | ||
| 2022-08-26 | 2.05000000 | QHO.U22.20500C | 1.9853 | 0.0000 | 1 | QHO.U22.20500P | 0.0009 | 0.0000 | |
| 2022-08-26 | 2.06000000 | QHO.U22.20600C | 1.8350 | 0.0000 | QHO.U22.20600P | 0.0009 | 0.0000 | ||
| 2022-08-26 | 2.07000000 | QHO.U22.20700C | 1.8250 | 0.0000 | QHO.U22.20700P | 0.0010 | 0.0000 | ||
| 2022-08-26 | 2.08000000 | QHO.U22.20800C | 1.9553 | 0.0000 | QHO.U22.20800P | 0.0011 | 0.0000 | ||
| 2022-08-26 | 2.09000000 | QHO.U22.20900C | 1.8050 | 0.0000 | QHO.U22.20900P | 0.0011 | 0.0000 | ||
| 2022-08-26 | 2.10000000 | QHO.U22.21000C | 1.9353 | 0.0000 | QHO.U22.21000P | 0.0012 | 0.0000 | ||
| 2022-08-26 | 2.11000000 | QHO.U22.21100C | 1.7850 | 0.0000 | QHO.U22.21100P | 0.0013 | 0.0000 | ||
| 2022-08-26 | 2.12000000 | QHO.U22.21200C | 1.7750 | 0.0000 | QHO.U22.21200P | 0.0018 | 0.0000 | ||
| 2022-08-26 | 2.13000000 | QHO.U22.21300C | 1.7651 | 0.0000 | QHO.U22.21300P | 0.0019 | 0.0000 | ||
| 2022-08-26 | 2.14000000 | QHO.U22.21400C | 1.7551 | 0.0000 | QHO.U22.21400P | 0.0020 | 0.0000 | ||
| 2022-08-26 | 2.15000000 | QHO.U22.21500C | 1.7451 | 0.0000 | QHO.U22.21500P | 0.0016 | 0.0000 | ||
| 2022-08-26 | 2.16000000 | QHO.U22.21600C | 1.7352 | 0.0000 | QHO.U22.21600P | 0.0017 | 0.0000 | ||
| 2022-08-26 | 2.17000000 | QHO.U22.21700C | 1.7252 | 0.0000 | QHO.U22.21700P | 0.0024 | 0.0000 | ||
| 2022-08-26 | 2.18000000 | QHO.U22.21800C | 1.7153 | 0.0000 | QHO.U22.21800P | 0.0026 | 0.0000 | ||
| 2022-08-26 | 2.19000000 | QHO.U22.21900C | 1.7053 | 0.0000 | QHO.U22.21900P | 0.0016 | 0.0000 | ||
| 2022-08-26 | 2.20000000 | QHO.U22.22000C | 0.6600 | -1.0354 | 2 | QHO.U22.22000P | 0.0022 | 0.0000 | |
| 2022-08-26 | 2.21000000 | QHO.U22.22100C | 1.6855 | 0.0000 | QHO.U22.22100P | 0.0023 | 0.0000 | ||
| 2022-08-26 | 2.22000000 | QHO.U22.22200C | 1.6756 | 0.0000 | QHO.U22.22200P | 0.0032 | 0.0000 | ||
| 2022-08-26 | 2.23000000 | QHO.U22.22300C | 1.8055 | 0.0000 | QHO.U22.22300P | 0.0026 | 0.0000 | ||
| 2022-08-26 | 2.24000000 | QHO.U22.22400C | 1.6558 | 0.0000 | QHO.U22.22400P | 0.0027 | 0.0000 | ||
| 2022-08-26 | 2.25000000 | QHO.U22.22500C | 1.6459 | 0.0000 | 2 | QHO.U22.22500P | 0.0029 | 0.0000 | |
| 2022-08-26 | 2.26000000 | QHO.U22.22600C | 1.6360 | 0.0000 | QHO.U22.22600P | 0.0030 | 0.0000 | ||
| 2022-08-26 | 2.27000000 | QHO.U22.22700C | 1.6262 | 0.0000 | QHO.U22.22700P | 0.0032 | 0.0000 | ||
| 2022-08-26 | 2.28000000 | QHO.U22.22800C | 1.6163 | 0.0000 | QHO.U22.22800P | 0.0033 | 0.0000 | ||
| 2022-08-26 | 2.29000000 | QHO.U22.22900C | 1.6064 | 0.0000 | QHO.U22.22900P | 0.0035 | 0.0000 | ||
| 2022-08-26 | 2.30000000 | QHO.U22.23000C | 1.4676 | 0.0000 | 1 | QHO.U22.23000P | 0.0048 | 0.0000 | |
| 2022-08-26 | 2.31000000 | QHO.U22.23100C | 1.5868 | 0.0000 | QHO.U22.23100P | 0.0039 | 0.0000 | ||
| 2022-08-26 | 2.32000000 | QHO.U22.23200C | 1.5769 | 0.0000 | QHO.U22.23200P | 0.0053 | 0.0000 | ||
| 2022-08-26 | 2.33000000 | QHO.U22.23300C | 1.4383 | 0.0000 | QHO.U22.23300P | 0.0043 | 0.0000 | ||
| 2022-08-26 | 2.34000000 | QHO.U22.23400C | 1.5573 | 0.0000 | QHO.U22.23400P | 0.0045 | 0.0000 | ||
| 2022-08-26 | 2.35000000 | QHO.U22.23500C | 1.5475 | 0.0000 | QHO.U22.23500P | 0.0045 | 0.0000 | ||
| 2022-08-26 | 2.36000000 | QHO.U22.23600C | 1.5377 | 0.0000 | QHO.U22.23600P | 0.0050 | 0.0000 | ||
| 2022-08-26 | 2.37000000 | QHO.U22.23700C | 1.3994 | 0.0000 | QHO.U22.23700P | 0.0052 | 0.0000 | ||
| 2022-08-26 | 2.38000000 | QHO.U22.23800C | 0.2700 | -1.2482 | 1 | QHO.U22.23800P | 0.0055 | 0.0000 | |
| 2022-08-26 | 2.39000000 | QHO.U22.23900C | 1.5084 | 0.0000 | QHO.U22.23900P | 0.0057 | 0.0000 | ||
| 2022-08-26 | 2.40000000 | QHO.U22.24000C | 1.4987 | 0.0000 | 2 | QHO.U22.24000P | 0.0077 | 0.0000 | 50 |
| 2022-08-26 | 2.41000000 | QHO.U22.24100C | 1.4890 | 0.0000 | QHO.U22.24100P | 0.0063 | 0.0000 | ||
| 2022-08-26 | 2.42000000 | QHO.U22.24200C | 1.4792 | 0.0000 | QHO.U22.24200P | 0.0066 | 0.0000 | ||
| 2022-08-26 | 2.43000000 | QHO.U22.24300C | 1.4695 | 0.0000 | QHO.U22.24300P | 0.0069 | 0.0000 | ||
| 2022-08-26 | 2.44000000 | QHO.U22.24400C | 1.4598 | 0.0000 | QHO.U22.24400P | 0.0072 | 0.0000 | ||
| 2022-08-26 | 2.45000000 | QHO.U22.24500C | 1.5888 | 0.0000 | QHO.U22.24500P | 0.0096 | 0.0000 | ||
| 2022-08-26 | 2.46000000 | QHO.U22.24600C | 1.4405 | 0.0000 | QHO.U22.24600P | 0.0079 | 0.0000 | ||
| 2022-08-26 | 2.47000000 | QHO.U22.24700C | 1.3031 | 0.0000 | QHO.U22.24700P | 0.0082 | 0.0000 | ||
| 2022-08-26 | 2.48000000 | QHO.U22.24800C | 1.4212 | 0.0000 | QHO.U22.24800P | 0.0086 | 0.0000 | ||
| 2022-08-26 | 2.49000000 | QHO.U22.24900C | 1.2840 | 0.0000 | QHO.U22.24900P | 0.0089 | 0.0000 | ||
| 2022-08-26 | 2.50000000 | QHO.U22.25000C | 1.4019 | 0.0000 | 475 | QHO.U22.25000P | 0.0066 | -0.0027 | 103 |
| 2022-08-26 | 2.51000000 | QHO.U22.25100C | 1.2650 | 0.0000 | QHO.U22.25100P | 0.0124 | 0.0000 | ||
| 2022-08-26 | 2.52000000 | QHO.U22.25200C | 1.2555 | 0.0000 | QHO.U22.25200P | 0.0101 | 0.0000 | ||
| 2022-08-26 | 2.53000000 | QHO.U22.25300C | 1.3731 | 0.0000 | QHO.U22.25300P | 0.0106 | 0.0000 | ||
| 2022-08-26 | 2.54000000 | QHO.U22.25400C | 1.3636 | 0.0000 | QHO.U22.25400P | 0.0110 | 0.0000 | ||
| 2022-08-26 | 2.55000000 | QHO.U22.25500C | 1.3540 | 0.0000 | 2 | QHO.U22.25500P | 0.0115 | 0.0000 | |
| 2022-08-26 | 2.56000000 | QHO.U22.25600C | 1.3445 | 0.0000 | QHO.U22.25600P | 0.0119 | 0.0000 | ||
| 2022-08-26 | 2.57000000 | QHO.U22.25700C | 1.3350 | 0.0000 | QHO.U22.25700P | 0.0157 | 0.0000 | ||
| 2022-08-26 | 2.58000000 | QHO.U22.25800C | 1.3255 | 0.0000 | QHO.U22.25800P | 0.0164 | 0.0000 | ||
| 2022-08-26 | 2.59000000 | QHO.U22.25900C | 1.3160 | 0.0000 | QHO.U22.25900P | 0.2750 | +0.2580 | 1 | |
| 2022-08-26 | 2.60000000 | QHO.U22.26000C | 1.3065 | 0.0000 | 1 | QHO.U22.26000P | 0.0140 | 0.0000 | |
| 2022-08-26 | 2.61000000 | QHO.U22.26100C | 1.2971 | 0.0000 | QHO.U22.26100P | 0.0145 | 0.0000 | ||
| 2022-08-26 | 2.62000000 | QHO.U22.26200C | 1.2877 | 0.0000 | QHO.U22.26200P | 0.0151 | 0.0000 | ||
| 2022-08-26 | 2.63000000 | QHO.U22.26300C | 1.2783 | 0.0000 | QHO.U22.26300P | 0.0157 | 0.0000 | ||
| 2022-08-26 | 2.64000000 | QHO.U22.26400C | 1.2689 | 0.0000 | QHO.U22.26400P | 0.0163 | 0.0000 | ||
| 2022-08-26 | 2.65000000 | QHO.U22.26500C | 1.2595 | 0.0000 | QHO.U22.26500P | 0.0169 | 0.0000 | ||
| 2022-08-26 | 2.66000000 | QHO.U22.26600C | 1.2501 | 0.0000 | QHO.U22.26600P | 0.0175 | 0.0000 | ||
| 2022-08-26 | 2.67000000 | QHO.U22.26700C | 1.2408 | 0.0000 | QHO.U22.26700P | 0.0182 | 0.0000 | ||
| 2022-08-26 | 2.68000000 | QHO.U22.26800C | 1.2315 | 0.0000 | QHO.U22.26800P | 0.0188 | 0.0000 | ||
| 2022-08-26 | 2.69000000 | QHO.U22.26900C | 1.2221 | 0.0000 | QHO.U22.26900P | 0.0195 | 0.0000 | ||
| 2022-08-26 | 2.70000000 | QHO.U22.27000C | 1.2129 | 0.0000 | QHO.U22.27000P | 0.0202 | 0.0000 | ||
| 2022-08-26 | 2.71000000 | QHO.U22.27100C | 1.2036 | 0.0000 | QHO.U22.27100P | 0.0210 | 0.0000 | ||
| 2022-08-26 | 2.72000000 | QHO.U22.27200C | 1.1944 | 0.0000 | QHO.U22.27200P | 0.0217 | 0.0000 | ||
| 2022-08-26 | 2.73000000 | QHO.U22.27300C | 1.1851 | 0.0000 | QHO.U22.27300P | 0.0225 | 0.0000 | ||
| 2022-08-26 | 2.74000000 | QHO.U22.27400C | 1.1759 | 0.0000 | QHO.U22.27400P | 0.0233 | 0.0000 | ||
| 2022-08-26 | 2.75000000 | QHO.U22.27500C | 1.0428 | 0.0000 | 80 | QHO.U22.27500P | 0.0241 | 0.0000 | 7 |
| 2022-08-26 | 2.76000000 | QHO.U22.27600C | 1.1576 | 0.0000 | QHO.U22.27600P | 0.0310 | 0.0000 | ||
| 2022-08-26 | 2.77000000 | QHO.U22.27700C | 1.0249 | 0.0000 | QHO.U22.27700P | 0.0206 | 0.0000 | ||
| 2022-08-26 | 2.78000000 | QHO.U22.27800C | 1.2741 | 0.0000 | QHO.U22.27800P | 0.0266 | 0.0000 | ||
| 2022-08-26 | 2.79000000 | QHO.U22.27900C | 1.1302 | 0.0000 | QHO.U22.27900P | 0.0342 | 0.0000 | ||
| 2022-08-26 | 2.80000000 | QHO.U22.28000C | 1.1211 | 0.0000 | QHO.U22.28000P | 0.0353 | 0.0000 | ||
| 2022-08-26 | 2.81000000 | QHO.U22.28100C | 1.1121 | 0.0000 | QHO.U22.28100P | 0.0235 | 0.0000 | ||
| 2022-08-26 | 2.82000000 | QHO.U22.28200C | 1.1031 | 0.0000 | QHO.U22.28200P | 0.0243 | 0.0000 | ||
| 2022-08-26 | 2.83000000 | QHO.U22.28300C | 1.2213 | 0.0000 | QHO.U22.28300P | 0.0313 | 0.0000 | ||
| 2022-08-26 | 2.84000000 | QHO.U22.28400C | 1.0851 | 0.0000 | QHO.U22.28400P | 0.0323 | 0.0000 | ||
| 2022-08-26 | 2.85000000 | QHO.U22.28500C | 1.0761 | 0.0000 | QHO.U22.28500P | 0.0333 | 0.0000 | ||
| 2022-08-26 | 2.86000000 | QHO.U22.28600C | 1.0672 | 0.0000 | QHO.U22.28600P | 0.0277 | 0.0000 | ||
| 2022-08-26 | 2.87000000 | QHO.U22.28700C | 1.0583 | 0.0000 | QHO.U22.28700P | 0.0355 | 0.0000 | ||
| 2022-08-26 | 2.88000000 | QHO.U22.28800C | 1.0494 | 0.0000 | QHO.U22.28800P | 0.0366 | 0.0000 | ||
| 2022-08-26 | 2.89000000 | QHO.U22.28900C | 1.0406 | 0.0000 | QHO.U22.28900P | 0.0466 | 0.0000 | ||
| 2022-08-26 | 2.90000000 | QHO.U22.29000C | 1.0318 | 0.0000 | 2 | QHO.U22.29000P | 0.0351 | 0.0000 | |
| 2022-08-26 | 2.91000000 | QHO.U22.29100C | 0.4300 | -0.5930 | 1 | QHO.U22.29100P | 0.0401 | 0.0000 | |
| 2022-08-26 | 2.92000000 | QHO.U22.29200C | 1.0142 | 0.0000 | QHO.U22.29200P | 0.0413 | 0.0000 | ||
| 2022-08-26 | 2.93000000 | QHO.U22.29300C | 1.0055 | 0.0000 | QHO.U22.29300P | 0.0425 | 0.0000 | ||
| 2022-08-26 | 2.94000000 | QHO.U22.29400C | 0.9967 | 0.0000 | QHO.U22.29400P | 0.0354 | 0.0000 | ||
| 2022-08-26 | 2.95000000 | QHO.U22.29500C | 0.9881 | 0.0000 | QHO.U22.29500P | 0.0364 | 0.0000 | ||
| 2022-08-26 | 2.96000000 | QHO.U22.29600C | 0.8603 | 0.0000 | QHO.U22.29600P | 0.0464 | 0.0000 | ||
| 2022-08-26 | 2.97000000 | QHO.U22.29700C | 0.9708 | 0.0000 | QHO.U22.29700P | 0.0588 | 0.0000 | ||
| 2022-08-26 | 2.98000000 | QHO.U22.29800C | 0.9622 | 0.0000 | 5 | QHO.U22.29800P | 0.0492 | 0.0000 | |
| 2022-08-26 | 2.99000000 | QHO.U22.29900C | 1.0840 | 0.0000 | QHO.U22.29900P | 0.0506 | 0.0000 | ||
| 2022-08-26 | 3.00000000 | QHO.U22.30000C | 1.0000 | +0.0549 | 50 | QHO.U22.30000P | 0.0638 | 0.0000 | 600 |
| 2022-08-26 | 3.01000000 | QHO.U22.30100C | 0.8188 | 0.0000 | QHO.U22.30100P | 0.0434 | 0.0000 | ||
| 2022-08-26 | 3.02000000 | QHO.U22.30200C | 0.9281 | 0.0000 | QHO.U22.30200P | 0.0550 | 0.0000 | ||
| 2022-08-26 | 3.03000000 | QHO.U22.30300C | 0.8025 | 0.0000 | QHO.U22.30300P | 0.0566 | 0.0000 | ||
| 2022-08-26 | 3.04000000 | QHO.U22.30400C | 0.9112 | 0.0000 | QHO.U22.30400P | 0.0581 | 0.0000 | ||
| 2022-08-26 | 3.05000000 | QHO.U22.30500C | 0.9029 | 0.0000 | 2 | QHO.U22.30500P | 0.0597 | 0.0000 | |
| 2022-08-26 | 3.06000000 | QHO.U22.30600C | 0.8945 | 0.0000 | QHO.U22.30600P | 0.0614 | 0.0000 | ||
| 2022-08-26 | 3.07000000 | QHO.U22.30700C | 1.0144 | 0.0000 | QHO.U22.30700P | 0.0769 | 0.0000 | ||
| 2022-08-26 | 3.08000000 | QHO.U22.30800C | 1.0058 | 0.0000 | QHO.U22.30800P | 0.0647 | 0.0000 | ||
| 2022-08-26 | 3.09000000 | QHO.U22.30900C | 0.9973 | 0.0000 | QHO.U22.30900P | 0.0809 | 0.0000 | ||
| 2022-08-26 | 3.10000000 | QHO.U22.31000C | 0.9846 | 0.0000 | QHO.U22.31000P | 0.0829 | 0.0000 | ||
| 2022-08-26 | 3.11000000 | QHO.U22.31100C | 0.8532 | 0.0000 | QHO.U22.31100P | 0.0700 | 0.0000 | ||
| 2022-08-26 | 3.12000000 | QHO.U22.31200C | 0.8451 | 0.0000 | QHO.U22.31200P | 0.0718 | 0.0000 | ||
| 2022-08-26 | 3.13000000 | QHO.U22.31300C | 0.8370 | 0.0000 | QHO.U22.31300P | 0.0737 | 0.0000 | ||
| 2022-08-26 | 3.14000000 | QHO.U22.31400C | 0.8289 | 0.0000 | QHO.U22.31400P | 0.0756 | 0.0000 | ||
| 2022-08-26 | 3.15000000 | QHO.U22.31500C | 0.0937 | -0.7271 | 10 | QHO.U22.31500P | 0.0775 | 0.0000 | |
| 2022-08-26 | 3.16000000 | QHO.U22.31600C | 0.6993 | 0.0000 | QHO.U22.31600P | 0.0795 | 0.0000 | ||
| 2022-08-26 | 3.17000000 | QHO.U22.31700C | 0.8048 | 0.0000 | QHO.U22.31700P | 0.0815 | 0.0000 | ||
| 2022-08-26 | 3.18000000 | QHO.U22.31800C | 0.9217 | 0.0000 | 5 | QHO.U22.31800P | 0.0835 | 0.0000 | |
| 2022-08-26 | 3.19000000 | QHO.U22.31900C | 0.7890 | 0.0000 | QHO.U22.31900P | 0.0856 | 0.0000 | ||
| 2022-08-26 | 3.20000000 | QHO.U22.32000C | 0.6275 | -0.1536 | 15 | QHO.U22.32000P | 0.0877 | 0.0000 | |
| 2022-08-26 | 3.21000000 | QHO.U22.32100C | 0.7732 | 0.0000 | QHO.U22.32100P | 0.0898 | 0.0000 | ||
| 2022-08-26 | 3.22000000 | QHO.U22.32200C | 0.7654 | 0.0000 | QHO.U22.32200P | 0.0920 | 0.0000 | ||
| 2022-08-26 | 3.23000000 | QHO.U22.32300C | 0.7577 | 0.0000 | QHO.U22.32300P | 0.1119 | 0.0000 | ||
| 2022-08-26 | 3.24000000 | QHO.U22.32400C | 0.7499 | 0.0000 | QHO.U22.32400P | 0.0964 | 0.0000 | ||
| 2022-08-26 | 3.25000000 | QHO.U22.32500C | 0.5000 | -0.2422 | 4 | QHO.U22.32500P | 0.1169 | 0.0000 | 275 |
| 2022-08-26 | 3.26000000 | QHO.U22.32600C | 0.6231 | 0.0000 | QHO.U22.32600P | 0.1010 | 0.0000 | ||
| 2022-08-26 | 3.27000000 | QHO.U22.32700C | 0.6157 | 0.0000 | QHO.U22.32700P | 0.1220 | 0.0000 | ||
| 2022-08-26 | 3.28000000 | QHO.U22.32800C | 0.6084 | 0.0000 | QHO.U22.32800P | 0.1057 | 0.0000 | ||
| 2022-08-26 | 3.29000000 | QHO.U22.32900C | 0.7117 | 0.0000 | QHO.U22.32900P | 0.1081 | 0.0000 | ||
| 2022-08-26 | 3.30000000 | QHO.U22.33000C | 0.9000 | +0.3061 | 10 | QHO.U22.33000P | 0.1105 | 0.0000 | |
| 2022-08-26 | 3.31000000 | QHO.U22.33100C | 0.6966 | 0.0000 | QHO.U22.33100P | 0.1130 | 0.0000 | ||
| 2022-08-26 | 3.32000000 | QHO.U22.33200C | 0.8091 | 0.0000 | QHO.U22.33200P | 0.1357 | 0.0000 | ||
| 2022-08-26 | 3.33000000 | QHO.U22.33300C | 0.3875 | -0.2942 | 1 | QHO.U22.33300P | 0.1386 | 0.0000 | |
| 2022-08-26 | 3.34000000 | QHO.U22.33400C | 0.6743 | 0.0000 | QHO.U22.33400P | 0.1416 | 0.0000 | ||
| 2022-08-26 | 3.35000000 | QHO.U22.33500C | 0.3400 | -0.2187 | 7 | QHO.U22.33500P | 0.1447 | 0.0000 | |
| 2022-08-26 | 3.36000000 | QHO.U22.33600C | 0.6596 | 0.0000 | QHO.U22.33600P | 0.1259 | 0.0000 | ||
| 2022-08-26 | 3.37000000 | QHO.U22.33700C | 0.6524 | 0.0000 | QHO.U22.33700P | 0.1511 | 0.0000 | ||
| 2022-08-26 | 3.38000000 | QHO.U22.33800C | 0.5383 | 0.0000 | QHO.U22.33800P | 0.1543 | 0.0000 | ||
| 2022-08-26 | 3.39000000 | QHO.U22.33900C | 0.6379 | 0.0000 | QHO.U22.33900P | 0.1341 | 0.0000 | ||
| 2022-08-26 | 3.40000000 | QHO.U22.34000C | 0.3200 | -0.4257 | 14 | QHO.U22.34000P | 0.1609 | 0.0000 | |
| 2022-08-26 | 3.41000000 | QHO.U22.34100C | 0.6237 | 0.0000 | QHO.U22.34100P | 0.1643 | 0.0000 | ||
| 2022-08-26 | 3.42000000 | QHO.U22.34200C | 0.6166 | 0.0000 | QHO.U22.34200P | 0.1186 | 0.0000 | ||
| 2022-08-26 | 3.43000000 | QHO.U22.34300C | 0.5054 | 0.0000 | QHO.U22.34300P | 0.1713 | 0.0000 | ||
| 2022-08-26 | 3.44000000 | QHO.U22.34400C | 0.6026 | 0.0000 | QHO.U22.34400P | 0.1748 | 0.0000 | ||
| 2022-08-26 | 3.45000000 | QHO.U22.34500C | 0.1000 | -0.4957 | 8 | QHO.U22.34500P | 0.1262 | 0.0000 | |
| 2022-08-26 | 3.46000000 | QHO.U22.34600C | 0.4863 | 0.0000 | QHO.U22.34600P | 0.1549 | 0.0000 | ||
| 2022-08-26 | 3.47000000 | QHO.U22.34700C | 0.3950 | -0.1870 | 1 | QHO.U22.34700P | 0.1580 | 0.0000 | |
| 2022-08-26 | 3.48000000 | QHO.U22.34800C | 0.5753 | 0.0000 | QHO.U22.34800P | 0.1612 | 0.0000 | ||
| 2022-08-26 | 3.49000000 | QHO.U22.34900C | 0.5685 | 0.0000 | QHO.U22.34900P | 0.1645 | 0.0000 | 50 | |
| 2022-08-26 | 3.50000000 | QHO.U22.35000C | 0.3000 | -0.2619 | 58 | QHO.U22.35000P | 0.1973 | 0.0000 | 200 |
| 2022-08-26 | 3.51000000 | QHO.U22.35100C | 0.4556 | 0.0000 | QHO.U22.35100P | 0.2013 | 0.0000 | ||
| 2022-08-26 | 3.52000000 | QHO.U22.35200C | 0.5487 | 0.0000 | 1 | QHO.U22.35200P | 0.2053 | 0.0000 | |
| 2022-08-26 | 3.53000000 | QHO.U22.35300C | 0.4437 | 0.0000 | QHO.U22.35300P | 0.2094 | 0.0000 | ||
| 2022-08-26 | 3.54000000 | QHO.U22.35400C | 0.4379 | 0.0000 | 3 | QHO.U22.35400P | 0.1816 | 0.0000 | |
| 2022-08-26 | 3.55000000 | QHO.U22.35500C | 0.5294 | 0.0000 | QHO.U22.35500P | 0.2177 | 0.0000 | ||
| 2022-08-26 | 3.56000000 | QHO.U22.35600C | 0.5231 | 0.0000 | QHO.U22.35600P | 0.1573 | 0.0000 | ||
| 2022-08-26 | 3.57000000 | QHO.U22.35700C | 0.6246 | 0.0000 | QHO.U22.35700P | 0.2263 | 0.0000 | ||
| 2022-08-26 | 3.58000000 | QHO.U22.35800C | 0.5105 | 0.0000 | 4 | QHO.U22.35800P | 0.2307 | 0.0000 | |
| 2022-08-26 | 3.59000000 | QHO.U22.35900C | 0.5043 | 0.0000 | QHO.U22.35900P | 0.2351 | 0.0000 | ||
| 2022-08-26 | 3.60000000 | QHO.U22.36000C | 0.3600 | -0.1382 | 8 | QHO.U22.36000P | 0.2396 | 0.0000 | |
| 2022-08-26 | 3.61000000 | QHO.U22.36100C | 0.4920 | 0.0000 | QHO.U22.36100P | 0.2441 | 0.0000 | ||
| 2022-08-26 | 3.62000000 | QHO.U22.36200C | 0.4860 | 0.0000 | QHO.U22.36200P | 0.2487 | 0.0000 | ||
| 2022-08-26 | 3.63000000 | QHO.U22.36300C | 0.3879 | 0.0000 | QHO.U22.36300P | 0.2156 | 0.0000 | ||
| 2022-08-26 | 3.64000000 | QHO.U22.36400C | 0.4740 | 0.0000 | 1 | QHO.U22.36400P | 0.2580 | 0.0000 | |
| 2022-08-26 | 3.65000000 | QHO.U22.36500C | 0.5710 | 0.0000 | 1 | QHO.U22.36500P | 0.2628 | 0.0000 | |
| 2022-08-26 | 3.66000000 | QHO.U22.36600C | 0.4622 | 0.0000 | QHO.U22.36600P | 0.2676 | 0.0000 | ||
| 2022-08-26 | 3.67000000 | QHO.U22.36700C | 0.4564 | 0.0000 | QHO.U22.36700P | 0.2725 | 0.0000 | ||
| 2022-08-26 | 3.68000000 | QHO.U22.36800C | 0.3621 | 0.0000 | QHO.U22.36800P | 0.1971 | 0.0000 | ||
| 2022-08-26 | 3.69000000 | QHO.U22.36900C | 0.3571 | 0.0000 | 50 | QHO.U22.36900P | 0.2404 | 0.0000 | |
| 2022-08-26 | 3.70000000 | QHO.U22.37000C | 0.3521 | 0.0000 | 5 | QHO.U22.37000P | 0.1963 | -0.0911 | 1 |
| 2022-08-26 | 3.71000000 | QHO.U22.37100C | 0.4336 | 0.0000 | QHO.U22.37100P | 0.2924 | 0.0000 | ||
| 2022-08-26 | 3.72000000 | QHO.U22.37200C | 0.4280 | 0.0000 | QHO.U22.37200P | 0.2976 | 0.0000 | ||
| 2022-08-26 | 3.73000000 | QHO.U22.37300C | 0.4225 | 0.0000 | QHO.U22.37300P | 0.2156 | 0.0000 | ||
| 2022-08-26 | 3.74000000 | QHO.U22.37400C | 0.4169 | 0.0000 | 3 | QHO.U22.37400P | 0.2623 | 0.0000 | |
| 2022-08-26 | 3.75000000 | QHO.U22.37500C | 0.3225 | -0.0889 | 76 | QHO.U22.37500P | 0.3133 | 0.0000 | |
| 2022-08-26 | 3.76000000 | QHO.U22.37600C | 0.3236 | 0.0000 | QHO.U22.37600P | 0.3187 | 0.0000 | ||
| 2022-08-26 | 3.77000000 | QHO.U22.37700C | 0.4006 | 0.0000 | QHO.U22.37700P | 0.3241 | 0.0000 | ||
| 2022-08-26 | 3.78000000 | QHO.U22.37800C | 0.3952 | 0.0000 | QHO.U22.37800P | 0.3298 | 0.0000 | ||
| 2022-08-26 | 3.79000000 | QHO.U22.37900C | 0.3106 | 0.0000 | QHO.U22.37900P | 0.3356 | 0.0000 | ||
| 2022-08-26 | 3.80000000 | QHO.U22.38000C | 0.3067 | 0.0000 | QHO.U22.38000P | 0.3417 | 0.0000 | 50 | |
| 2022-08-26 | 3.81000000 | QHO.U22.38100C | 0.3028 | 0.0000 | QHO.U22.38100P | 0.3478 | 0.0000 | ||
| 2022-08-26 | 3.82000000 | QHO.U22.38200C | 0.3742 | 0.0000 | QHO.U22.38200P | 0.3539 | 0.0000 | ||
| 2022-08-26 | 3.83000000 | QHO.U22.38300C | 0.2951 | 0.0000 | 3 | QHO.U22.38300P | 0.3600 | 0.0000 | |
| 2022-08-26 | 3.84000000 | QHO.U22.38400C | 0.3640 | 0.0000 | QHO.U22.38400P | 0.3091 | 0.0000 | ||
| 2022-08-26 | 3.85000000 | QHO.U22.38500C | 0.2873 | 0.0000 | QHO.U22.38500P | 0.3722 | 0.0000 | ||
| 2022-08-26 | 3.86000000 | QHO.U22.38600C | 0.2834 | 0.0000 | QHO.U22.38600P | 0.3783 | 0.0000 | ||
| 2022-08-26 | 3.87000000 | QHO.U22.38700C | 0.2796 | 0.0000 | QHO.U22.38700P | 0.2744 | 0.0000 | ||
| 2022-08-26 | 3.88000000 | QHO.U22.38800C | 0.4339 | 0.0000 | QHO.U22.38800P | 0.3294 | 0.0000 | ||
| 2022-08-26 | 3.89000000 | QHO.U22.38900C | 0.2721 | 0.0000 | QHO.U22.38900P | 0.3346 | 0.0000 | ||
| 2022-08-26 | 3.90000000 | QHO.U22.39000C | 0.2684 | 0.0000 | 1 | QHO.U22.39000P | 0.4032 | 0.0000 | |
| 2022-08-26 | 3.91000000 | QHO.U22.39100C | 0.3303 | 0.0000 | QHO.U22.39100P | 0.3453 | 0.0000 | ||
| 2022-08-26 | 3.92000000 | QHO.U22.39200C | 0.4128 | 0.0000 | 1 | QHO.U22.39200P | 0.4159 | 0.0000 | |
| 2022-08-26 | 3.93000000 | QHO.U22.39300C | 0.3213 | 0.0000 | QHO.U22.39300P | 0.4223 | 0.0000 | ||
| 2022-08-26 | 3.94000000 | QHO.U22.39400C | 0.2540 | 0.0000 | QHO.U22.39400P | 0.3619 | 0.0000 | ||
| 2022-08-26 | 3.95000000 | QHO.U22.39500C | 0.4800 | +0.2295 | 1 | QHO.U22.39500P | 0.4352 | 0.0000 | |
| 2022-08-26 | 3.96000000 | QHO.U22.39600C | 0.2471 | 0.0000 | QHO.U22.39600P | 0.4417 | 0.0000 | ||
| 2022-08-26 | 3.97000000 | QHO.U22.39700C | 0.2436 | 0.0000 | QHO.U22.39700P | 0.3795 | 0.0000 | ||
| 2022-08-26 | 3.98000000 | QHO.U22.39800C | 0.2403 | 0.0000 | QHO.U22.39800P | 0.4549 | 0.0000 | ||
| 2022-08-26 | 3.99000000 | QHO.U22.39900C | 0.2369 | 0.0000 | QHO.U22.39900P | 0.3327 | 0.0000 | ||
| 2022-08-26 | 4.00000000 | QHO.U22.40000C | 0.2336 | 0.0000 | 82 | QHO.U22.40000P | 0.4682 | 0.0000 | 150 |
| 2022-08-26 | 4.01000000 | QHO.U22.40100C | 0.2304 | 0.0000 | QHO.U22.40100P | 0.4749 | 0.0000 | ||
| 2022-08-26 | 4.02000000 | QHO.U22.40200C | 0.2272 | 0.0000 | QHO.U22.40200P | 0.4817 | 0.0000 | ||
| 2022-08-26 | 4.03000000 | QHO.U22.40300C | 0.2240 | 0.0000 | QHO.U22.40300P | 0.4885 | 0.0000 | ||
| 2022-08-26 | 4.04000000 | QHO.U22.40400C | 0.2209 | 0.0000 | QHO.U22.40400P | 0.4953 | 0.0000 | ||
| 2022-08-26 | 4.05000000 | QHO.U22.40500C | 0.2762 | 0.0000 | QHO.U22.40500P | 0.5022 | 0.0000 | ||
| 2022-08-26 | 4.06000000 | QHO.U22.40600C | 0.2147 | 0.0000 | QHO.U22.40600P | 0.4376 | 0.0000 | 3 | |
| 2022-08-26 | 4.07000000 | QHO.U22.40700C | 0.2698 | 0.0000 | QHO.U22.40700P | 0.5161 | 0.0000 | ||
| 2022-08-26 | 4.08000000 | QHO.U22.40800C | 0.2667 | 0.0000 | QHO.U22.40800P | 0.5232 | 0.0000 | ||
| 2022-08-26 | 4.09000000 | QHO.U22.40900C | 0.2059 | 0.0000 | QHO.U22.40900P | 0.4581 | 0.0000 | ||
| 2022-08-26 | 4.10000000 | QHO.U22.41000C | 0.4300 | +0.0994 | 5 | QHO.U22.41000P | 0.5373 | 0.0000 | |
| 2022-08-26 | 4.11000000 | QHO.U22.41100C | 0.2574 | 0.0000 | QHO.U22.41100P | 0.5445 | 0.0000 | ||
| 2022-08-26 | 4.12000000 | QHO.U22.41200C | 0.1974 | 0.0000 | QHO.U22.41200P | 0.5517 | 0.0000 | ||
| 2022-08-26 | 4.13000000 | QHO.U22.41300C | 0.1947 | 0.0000 | 3 | QHO.U22.41300P | 0.5590 | 0.0000 | |
| 2022-08-26 | 4.14000000 | QHO.U22.41400C | 0.1920 | 0.0000 | QHO.U22.41400P | 0.5663 | 0.0000 | ||
| 2022-08-26 | 4.15000000 | QHO.U22.41500C | 0.1894 | 0.0000 | 76 | QHO.U22.41500P | 0.5736 | 0.0000 | 25 |
| 2022-08-26 | 4.16000000 | QHO.U22.41600C | 0.1868 | 0.0000 | QHO.U22.41600P | 0.5810 | 0.0000 | ||
| 2022-08-26 | 4.17000000 | QHO.U22.41700C | 0.3061 | 0.0000 | QHO.U22.41700P | 0.5133 | 0.0000 | ||
| 2022-08-26 | 4.18000000 | QHO.U22.41800C | 0.2359 | 0.0000 | QHO.U22.41800P | 0.5960 | 0.0000 | ||
| 2022-08-26 | 4.19000000 | QHO.U22.41900C | 0.1794 | 0.0000 | QHO.U22.41900P | 0.6035 | 0.0000 | ||
| 2022-08-26 | 4.20000000 | QHO.U22.42000C | 0.1769 | 0.0000 | QHO.U22.42000P | 0.5341 | 0.0000 | ||
| 2022-08-26 | 4.21000000 | QHO.U22.42100C | 0.2268 | 0.0000 | QHO.U22.42100P | 0.6186 | 0.0000 | ||
| 2022-08-26 | 4.22000000 | QHO.U22.42200C | 0.1722 | 0.0000 | 1 | QHO.U22.42200P | 0.6262 | 0.0000 | |
| 2022-08-26 | 4.23000000 | QHO.U22.42300C | 0.2208 | 0.0000 | QHO.U22.42300P | 0.4808 | 0.0000 | ||
| 2022-08-26 | 4.24000000 | QHO.U22.42400C | 0.1674 | 0.0000 | QHO.U22.42400P | 0.5621 | 0.0000 | ||
| 2022-08-26 | 4.25000000 | QHO.U22.42500C | 0.1651 | 0.0000 | QHO.U22.42500P | 0.4943 | 0.0000 | ||
| 2022-08-26 | 4.26000000 | QHO.U22.42600C | 0.1628 | 0.0000 | QHO.U22.42600P | 0.5762 | 0.0000 | ||
| 2022-08-26 | 4.27000000 | QHO.U22.42700C | 0.1605 | 0.0000 | QHO.U22.42700P | 0.5834 | 0.0000 | ||
| 2022-08-26 | 4.28000000 | QHO.U22.42800C | 0.1582 | 0.0000 | QHO.U22.42800P | 0.5905 | 0.0000 | ||
| 2022-08-26 | 4.29000000 | QHO.U22.42900C | 0.1560 | 0.0000 | QHO.U22.42900P | 0.5977 | 0.0000 | ||
| 2022-08-26 | 4.30000000 | QHO.U22.43000C | 0.2009 | 0.0000 | 1 | QHO.U22.43000P | 0.6050 | 0.0000 | |
| 2022-08-26 | 4.31000000 | QHO.U22.43100C | 0.1982 | 0.0000 | QHO.U22.43100P | 0.5348 | 0.0000 | ||
| 2022-08-26 | 4.32000000 | QHO.U22.43200C | 0.1495 | 0.0000 | QHO.U22.43200P | 0.6195 | 0.0000 | ||
| 2022-08-26 | 4.33000000 | QHO.U22.43300C | 0.1473 | 0.0000 | QHO.U22.43300P | 0.6268 | 0.0000 | ||
| 2022-08-26 | 4.34000000 | QHO.U22.43400C | 0.1452 | 0.0000 | QHO.U22.43400P | 0.6342 | 0.0000 | ||
| 2022-08-26 | 4.35000000 | QHO.U22.43500C | 0.1432 | 0.0000 | 301 | QHO.U22.43500P | 0.6415 | 0.0000 | |
| 2022-08-26 | 4.36000000 | QHO.U22.43600C | 0.1411 | 0.0000 | QHO.U22.43600P | 0.6490 | 0.0000 | ||
| 2022-08-26 | 4.37000000 | QHO.U22.43700C | 0.1391 | 0.0000 | QHO.U22.43700P | 0.6564 | 0.0000 | ||
| 2022-08-26 | 4.38000000 | QHO.U22.43800C | 0.1371 | 0.0000 | QHO.U22.43800P | 0.6639 | 0.0000 | ||
| 2022-08-26 | 4.39000000 | QHO.U22.43900C | 0.1776 | 0.0000 | QHO.U22.43900P | 0.6714 | 0.0000 | ||
| 2022-08-26 | 4.40000000 | QHO.U22.44000C | 0.1332 | 0.0000 | 2 | QHO.U22.44000P | 0.6790 | 0.0000 | |
| 2022-08-26 | 4.41000000 | QHO.U22.44100C | 0.1313 | 0.0000 | QHO.U22.44100P | 0.6045 | 0.0000 | ||
| 2022-08-26 | 4.42000000 | QHO.U22.44200C | 0.1704 | 0.0000 | QHO.U22.44200P | 0.7830 | 0.0000 | ||
| 2022-08-26 | 4.43000000 | QHO.U22.44300C | 0.1681 | 0.0000 | QHO.U22.44300P | 0.7018 | 0.0000 | ||
| 2022-08-26 | 4.44000000 | QHO.U22.44400C | 0.2222 | 0.0000 | QHO.U22.44400P | 0.7095 | 0.0000 | ||
| 2022-08-26 | 4.45000000 | QHO.U22.44500C | 0.2125 | +0.0490 | 10 | QHO.U22.44500P | 0.7172 | 0.0000 | |
| 2022-08-26 | 4.46000000 | QHO.U22.44600C | 0.1220 | 0.0000 | QHO.U22.44600P | 0.7250 | 0.0000 | ||
| 2022-08-26 | 4.47000000 | QHO.U22.44700C | 0.1203 | 0.0000 | QHO.U22.44700P | 0.7327 | 0.0000 | ||
| 2022-08-26 | 4.48000000 | QHO.U22.44800C | 0.1185 | 0.0000 | QHO.U22.44800P | 0.6550 | 0.0000 | ||
| 2022-08-26 | 4.49000000 | QHO.U22.44900C | 0.1168 | 0.0000 | QHO.U22.44900P | 0.7484 | 0.0000 | ||
| 2022-08-26 | 4.50000000 | QHO.U22.45000C | 0.1925 | +0.0774 | 20 | QHO.U22.45000P | 0.7563 | 0.0000 | |
| 2022-08-26 | 4.51000000 | QHO.U22.45100C | 0.1134 | 0.0000 | QHO.U22.45100P | 0.7642 | 0.0000 | ||
| 2022-08-26 | 4.52000000 | QHO.U22.45200C | 0.1117 | 0.0000 | QHO.U22.45200P | 0.7721 | 0.0000 | ||
| 2022-08-26 | 4.53000000 | QHO.U22.45300C | 0.1466 | 0.0000 | QHO.U22.45300P | 0.7801 | 0.0000 | ||
| 2022-08-26 | 4.54000000 | QHO.U22.45400C | 0.1085 | 0.0000 | QHO.U22.45400P | 0.6995 | 0.0000 | ||
| 2022-08-26 | 4.55000000 | QHO.U22.45500C | 0.1935 | 0.0000 | 301 | QHO.U22.45500P | 0.7961 | 0.0000 | |
| 2022-08-26 | 4.56000000 | QHO.U22.45600C | 0.1407 | 0.0000 | QHO.U22.45600P | 0.8986 | 0.0000 | ||
| 2022-08-26 | 4.57000000 | QHO.U22.45700C | 0.1387 | 0.0000 | QHO.U22.45700P | 0.7221 | 0.0000 | ||
| 2022-08-26 | 4.58000000 | QHO.U22.45800C | 0.1864 | 0.0000 | QHO.U22.45800P | 0.8203 | 0.0000 | ||
| 2022-08-26 | 4.59000000 | QHO.U22.45900C | 0.1372 | +0.0365 | 5 | QHO.U22.45900P | 0.8284 | 0.0000 | |
| 2022-08-26 | 4.60000000 | QHO.U22.46000C | 0.0992 | 0.0000 | QHO.U22.46000P | 0.8365 | 0.0000 | ||
| 2022-08-26 | 4.61000000 | QHO.U22.46100C | 0.0977 | 0.0000 | QHO.U22.46100P | 0.8447 | 0.0000 | ||
| 2022-08-26 | 4.62000000 | QHO.U22.46200C | 0.0963 | 0.0000 | QHO.U22.46200P | 0.8529 | 0.0000 | ||
| 2022-08-26 | 4.63000000 | QHO.U22.46300C | 0.0949 | 0.0000 | QHO.U22.46300P | 0.7683 | 0.0000 | ||
| 2022-08-26 | 4.64000000 | QHO.U22.46400C | 0.0935 | 0.0000 | QHO.U22.46400P | 0.8693 | 0.0000 | ||
| 2022-08-26 | 4.65000000 | QHO.U22.46500C | 0.1243 | 0.0000 | QHO.U22.46500P | 0.8776 | 0.0000 | ||
| 2022-08-26 | 4.66000000 | QHO.U22.46600C | 0.1226 | 0.0000 | QHO.U22.46600P | 0.8858 | 0.0000 | ||
| 2022-08-26 | 4.67000000 | QHO.U22.46700C | 0.1209 | 0.0000 | QHO.U22.46700P | 0.8941 | 0.0000 | ||
| 2022-08-26 | 4.68000000 | QHO.U22.46800C | 0.1193 | 0.0000 | QHO.U22.46800P | 0.9025 | 0.0000 | ||
| 2022-08-26 | 4.69000000 | QHO.U22.46900C | 0.1176 | 0.0000 | QHO.U22.46900P | 0.9108 | 0.0000 | ||
| 2022-08-26 | 4.70000000 | QHO.U22.47000C | 0.0854 | 0.0000 | 1 | QHO.U22.47000P | 1.0185 | 0.0000 | |
| 2022-08-26 | 4.71000000 | QHO.U22.47100C | 0.1144 | 0.0000 | QHO.U22.47100P | 0.9276 | 0.0000 | ||
| 2022-08-26 | 4.72000000 | QHO.U22.47200C | 0.1129 | 0.0000 | QHO.U22.47200P | 0.9360 | 0.0000 | ||
| 2022-08-26 | 4.73000000 | QHO.U22.47300C | 0.1113 | 0.0000 | QHO.U22.47300P | 0.9444 | 0.0000 | ||
| 2022-08-26 | 4.74000000 | QHO.U22.47400C | 0.0804 | 0.0000 | QHO.U22.47400P | 0.9528 | 0.0000 | ||
| 2022-08-26 | 4.75000000 | QHO.U22.47500C | 0.1082 | 0.0000 | QHO.U22.47500P | 0.9613 | 0.0000 | ||
| 2022-08-26 | 4.76000000 | QHO.U22.47600C | 0.1067 | 0.0000 | QHO.U22.47600P | 0.9698 | 0.0000 | ||
| 2022-08-26 | 4.77000000 | QHO.U22.47700C | 0.0769 | 0.0000 | QHO.U22.47700P | 0.9783 | 0.0000 | ||
| 2022-08-26 | 4.78000000 | QHO.U22.47800C | 0.0757 | 0.0000 | QHO.U22.47800P | 0.9022 | 0.0000 | ||
| 2022-08-26 | 4.79000000 | QHO.U22.47900C | 0.0746 | 0.0000 | QHO.U22.47900P | 0.9953 | 0.0000 | ||
| 2022-08-26 | 4.80000000 | QHO.U22.48000C | 0.1009 | 0.0000 | QHO.U22.48000P | 1.0038 | 0.0000 | ||
| 2022-08-26 | 4.85000000 | QHO.U22.48500C | 0.0681 | 0.0000 | QHO.U22.48500P | 1.0468 | 0.0000 | ||
| 2022-08-26 | 4.90000000 | QHO.U22.49000C | 0.0876 | 0.0000 | QHO.U22.49000P | 1.0903 | 0.0000 | ||
| 2022-08-26 | 4.95000000 | QHO.U22.49500C | 0.1206 | 0.0000 | QHO.U22.49500P | 1.1342 | 0.0000 | ||
| 2022-08-26 | 5.00000000 | QHO.U22.50000C | 0.0759 | 0.0000 | QHO.U22.50000P | 1.1785 | 0.0000 | ||
| 2022-08-26 | 5.05000000 | QHO.U22.50500C | 0.0707 | 0.0000 | QHO.U22.50500P | 1.2231 | 0.0000 | ||
| 2022-08-26 | 5.10000000 | QHO.U22.51000C | 0.1766 | +0.1109 | 14 | QHO.U22.51000P | 1.2681 | 0.0000 | |
| 2022-08-26 | 5.15000000 | QHO.U22.51500C | 0.0892 | 0.0000 | QHO.U22.51500P | 1.3134 | 0.0000 | ||
| 2022-08-26 | 5.20000000 | QHO.U22.52000C | 0.0568 | 0.0000 | QHO.U22.52000P | 1.3590 | 0.0000 | ||
| 2022-08-26 | 5.25000000 | QHO.U22.52500C | 0.0528 | 0.0000 | QHO.U22.52500P | 1.4049 | 0.0000 | ||
| 2022-08-26 | 5.30000000 | QHO.U22.53000C | 0.0491 | 0.0000 | QHO.U22.53000P | 1.4511 | 0.0000 | ||
| 2022-08-26 | 5.35000000 | QHO.U22.53500C | 0.0682 | 0.0000 | QHO.U22.53500P | 1.3936 | 0.0000 | ||
| 2022-08-26 | 5.40000000 | QHO.U22.54000C | 0.0423 | 0.0000 | QHO.U22.54000P | 1.6606 | 0.0000 | ||
| 2022-08-26 | 5.45000000 | QHO.U22.54500C | 0.0393 | 0.0000 | QHO.U22.54500P | 1.4846 | 0.0000 | ||
| 2022-08-26 | 5.50000000 | QHO.U22.55000C | 0.0244 | 0.0000 | QHO.U22.55000P | 1.6381 | 0.0000 | ||
| 2022-08-26 | 5.55000000 | QHO.U22.55500C | 0.0338 | 0.0000 | QHO.U22.55500P | 1.6854 | 0.0000 | ||
| 2022-08-26 | 5.60000000 | QHO.U22.56000C | 0.0313 | 0.0000 | QHO.U22.56000P | 1.7329 | 0.0000 | ||
| 2022-08-26 | 5.65000000 | QHO.U22.56500C | 0.0290 | 0.0000 | QHO.U22.56500P | 1.9007 | 0.0000 | ||
| 2022-08-26 | 5.70000000 | QHO.U22.57000C | 0.0269 | 0.0000 | QHO.U22.57000P | 1.7033 | 0.0000 | ||
| 2022-08-26 | 5.75000000 | QHO.U22.57500C | 0.0249 | 0.0000 | QHO.U22.57500P | 1.8763 | 0.0000 | ||
| 2022-08-26 | 5.80000000 | QHO.U22.58000C | 0.0231 | 0.0000 | QHO.U22.58000P | 1.9245 | 0.0000 | ||
| 2022-08-26 | 5.85000000 | QHO.U22.58500C | 0.0213 | 0.0000 | QHO.U22.58500P | 1.9727 | 0.0000 | ||
| 2022-08-26 | 5.90000000 | QHO.U22.59000C | 0.0125 | 0.0000 | QHO.U22.59000P | 2.0210 | 0.0000 | ||
| 2022-08-26 | 5.95000000 | QHO.U22.59500C | 0.0296 | 0.0000 | QHO.U22.59500P | 2.0695 | 0.0000 | ||
| 2022-08-26 | 6.00000000 | QHO.U22.60000C | 0.0169 | 0.0000 | QHO.U22.60000P | 2.1181 | 0.0000 | ||
| 2022-08-26 | 6.05000000 | QHO.U22.60500C | 0.0156 | 0.0000 | QHO.U22.60500P | 2.1668 | 0.0000 | ||
| 2022-08-26 | 6.10000000 | QHO.U22.61000C | 0.0089 | 0.0000 | QHO.U22.61000P | 2.2156 | 0.0000 | ||
| 2022-08-26 | 6.15000000 | QHO.U22.61500C | 0.0133 | 0.0000 | QHO.U22.61500P | 2.3898 | 0.0000 | ||
| 2022-08-26 | 6.20000000 | QHO.U22.62000C | 0.0123 | 0.0000 | QHO.U22.62000P | 2.3135 | 0.0000 | ||
| 2022-08-26 | 6.25000000 | QHO.U22.62500C | 0.0069 | 0.0000 | QHO.U22.62500P | 2.2298 | 0.0000 | ||
| 2022-08-26 | 6.30000000 | QHO.U22.63000C | 0.0105 | 0.0000 | QHO.U22.63000P | 2.4117 | 0.0000 | ||
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