| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QHO.Z21 | NEW YORK HARBOR ULSD DECEMBER 2021 | 2.5353 | 2.5570 | 2.5311 | 2.5513 | +0.0201 | +0.79% | 06:16 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-11-24 | 0.05000000 | QHO.Z21.500C | 2.4907 | 0.0000 | QHO.Z21.500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.10000000 | QHO.Z21.1000C | 2.4838 | 0.0000 | QHO.Z21.1000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.15000000 | QHO.Z21.1500C | 2.3907 | 0.0000 | QHO.Z21.1500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.20000000 | QHO.Z21.2000C | 2.3838 | 0.0000 | QHO.Z21.2000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.25000000 | QHO.Z21.2500C | 2.2907 | 0.0000 | QHO.Z21.2500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.30000000 | QHO.Z21.3000C | 2.2407 | 0.0000 | QHO.Z21.3000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.35000000 | QHO.Z21.3500C | 2.1907 | 0.0000 | QHO.Z21.3500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.40000000 | QHO.Z21.4000C | 2.1838 | 0.0000 | QHO.Z21.4000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.45000000 | QHO.Z21.4500C | 2.1338 | 0.0000 | QHO.Z21.4500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.50000000 | QHO.Z21.5000C | 2.0838 | 0.0000 | QHO.Z21.5000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.55000000 | QHO.Z21.5500C | 2.0017 | 0.0000 | QHO.Z21.5500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.60000000 | QHO.Z21.6000C | 1.9407 | 0.0000 | QHO.Z21.6000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.65000000 | QHO.Z21.6500C | 1.9338 | 0.0000 | QHO.Z21.6500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.70000000 | QHO.Z21.7000C | 1.8407 | 0.0000 | QHO.Z21.7000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.75000000 | QHO.Z21.7500C | 1.7907 | 0.0000 | QHO.Z21.7500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.80000000 | QHO.Z21.8000C | 1.7407 | 0.0000 | QHO.Z21.8000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.81000000 | QHO.Z21.8100C | 1.7307 | 0.0000 | QHO.Z21.8100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.85000000 | QHO.Z21.8500C | 1.6907 | 0.0000 | QHO.Z21.8500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.90000000 | QHO.Z21.9000C | 1.6838 | 0.0000 | QHO.Z21.9000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.93000000 | QHO.Z21.9300C | 1.6107 | 0.0000 | QHO.Z21.9300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.94000000 | QHO.Z21.9400C | 1.6008 | 0.0000 | QHO.Z21.9400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.95000000 | QHO.Z21.9500C | 1.5907 | 0.0000 | QHO.Z21.9500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.96000000 | QHO.Z21.9600C | 1.5807 | 0.0000 | QHO.Z21.9600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.97000000 | QHO.Z21.9700C | 1.6138 | 0.0000 | QHO.Z21.9700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.98000000 | QHO.Z21.9800C | 1.5607 | 0.0000 | QHO.Z21.9800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 0.99000000 | QHO.Z21.9900C | 1.5507 | 0.0000 | QHO.Z21.9900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.00000000 | QHO.Z21.10000C | 1.5407 | 0.0000 | QHO.Z21.10000P | 0.0900 | +0.0899 | 395 | |
| 2021-11-24 | 1.01000000 | QHO.Z21.10100C | 1.5307 | 0.0000 | QHO.Z21.10100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.02000000 | QHO.Z21.10200C | 1.5207 | 0.0000 | QHO.Z21.10200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.03000000 | QHO.Z21.10300C | 1.5107 | 0.0000 | QHO.Z21.10300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.04000000 | QHO.Z21.10400C | 1.5438 | 0.0000 | QHO.Z21.10400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.05000000 | QHO.Z21.10500C | 1.4907 | 0.0000 | QHO.Z21.10500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.06000000 | QHO.Z21.10600C | 1.4807 | 0.0000 | QHO.Z21.10600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.07000000 | QHO.Z21.10700C | 1.4707 | 0.0000 | QHO.Z21.10700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.08000000 | QHO.Z21.10800C | 1.4841 | 0.0000 | QHO.Z21.10800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.09000000 | QHO.Z21.10900C | 1.4938 | 0.0000 | QHO.Z21.10900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.10000000 | QHO.Z21.11000C | 1.4838 | 0.0000 | QHO.Z21.11000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.11000000 | QHO.Z21.11100C | 1.4307 | 0.0000 | QHO.Z21.11100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.12000000 | QHO.Z21.11200C | 1.4207 | 0.0000 | QHO.Z21.11200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.13000000 | QHO.Z21.11300C | 1.4107 | 0.0000 | QHO.Z21.11300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.14000000 | QHO.Z21.11400C | 1.4438 | 0.0000 | QHO.Z21.11400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.15000000 | QHO.Z21.11500C | 1.3907 | 0.0000 | QHO.Z21.11500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.16000000 | QHO.Z21.11600C | 1.3807 | 0.0000 | QHO.Z21.11600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.17000000 | QHO.Z21.11700C | 1.4138 | 0.0000 | QHO.Z21.11700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.18000000 | QHO.Z21.11800C | 1.3607 | 0.0000 | QHO.Z21.11800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.19000000 | QHO.Z21.11900C | 1.3507 | 0.0000 | QHO.Z21.11900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.20000000 | QHO.Z21.12000C | 0.2272 | -1.1566 | 1 | QHO.Z21.12000P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.21000000 | QHO.Z21.12100C | 1.3307 | 0.0000 | QHO.Z21.12100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.22000000 | QHO.Z21.12200C | 1.3207 | 0.0000 | QHO.Z21.12200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.23000000 | QHO.Z21.12300C | 1.3107 | 0.0000 | QHO.Z21.12300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.24000000 | QHO.Z21.12400C | 1.3438 | 0.0000 | QHO.Z21.12400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.25000000 | QHO.Z21.12500C | 1.2907 | 0.0000 | QHO.Z21.12500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.26000000 | QHO.Z21.12600C | 1.2807 | 0.0000 | QHO.Z21.12600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.27000000 | QHO.Z21.12700C | 1.2707 | 0.0000 | 50 | QHO.Z21.12700P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.28000000 | QHO.Z21.12800C | 1.2607 | 0.0000 | QHO.Z21.12800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.29000000 | QHO.Z21.12900C | 1.2938 | 0.0000 | QHO.Z21.12900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.30000000 | QHO.Z21.13000C | 1.2517 | 0.0000 | QHO.Z21.13000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.31000000 | QHO.Z21.13100C | 1.2307 | 0.0000 | QHO.Z21.13100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.32000000 | QHO.Z21.13200C | 1.2317 | 0.0000 | QHO.Z21.13200P | 0.1525 | +0.1524 | 3 | |
| 2021-11-24 | 1.33000000 | QHO.Z21.13300C | 1.2107 | 0.0000 | QHO.Z21.13300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.34000000 | QHO.Z21.13400C | 1.2007 | 0.0000 | QHO.Z21.13400P | 0.1600 | +0.1599 | 3 | |
| 2021-11-24 | 1.35000000 | QHO.Z21.13500C | 1.1907 | 0.0000 | QHO.Z21.13500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.36000000 | QHO.Z21.13600C | 1.2238 | 0.0000 | 175 | QHO.Z21.13600P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.37000000 | QHO.Z21.13700C | 1.2138 | 0.0000 | QHO.Z21.13700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.38000000 | QHO.Z21.13800C | 1.2038 | 0.0000 | QHO.Z21.13800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.39000000 | QHO.Z21.13900C | 1.1938 | 0.0000 | 25 | QHO.Z21.13900P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.40000000 | QHO.Z21.14000C | 1.1838 | 0.0000 | QHO.Z21.14000P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.41000000 | QHO.Z21.14100C | 1.1738 | 0.0000 | QHO.Z21.14100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.42000000 | QHO.Z21.14200C | 1.1207 | 0.0000 | QHO.Z21.14200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.43000000 | QHO.Z21.14300C | 1.1107 | 0.0000 | QHO.Z21.14300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.44000000 | QHO.Z21.14400C | 1.1007 | 0.0000 | QHO.Z21.14400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.45000000 | QHO.Z21.14500C | 1.0907 | 0.0000 | QHO.Z21.14500P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.46000000 | QHO.Z21.14600C | 1.0917 | 0.0000 | QHO.Z21.14600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.47000000 | QHO.Z21.14700C | 1.0707 | 0.0000 | QHO.Z21.14700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.48000000 | QHO.Z21.14800C | 0.1850 | -0.9188 | 3 | QHO.Z21.14800P | 0.1835 | +0.1834 | 1 |
| 2021-11-24 | 1.49000000 | QHO.Z21.14900C | 1.0507 | 0.0000 | QHO.Z21.14900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.50000000 | QHO.Z21.15000C | 1.0407 | 0.0000 | 827 | QHO.Z21.15000P | 0.0001 | 0.0000 | 610 |
| 2021-11-24 | 1.51000000 | QHO.Z21.15100C | 1.0738 | 0.0000 | QHO.Z21.15100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.52000000 | QHO.Z21.15200C | 1.0207 | 0.0000 | QHO.Z21.15200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.53000000 | QHO.Z21.15300C | 1.0107 | 0.0000 | QHO.Z21.15300P | 0.0950 | +0.0949 | 2 | |
| 2021-11-24 | 1.54000000 | QHO.Z21.15400C | 1.0007 | 0.0000 | QHO.Z21.15400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.55000000 | QHO.Z21.15500C | 0.9907 | 0.0000 | 100 | QHO.Z21.15500P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.56000000 | QHO.Z21.15600C | 0.9807 | 0.0000 | 52 | QHO.Z21.15600P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.57000000 | QHO.Z21.15700C | 0.9707 | 0.0000 | QHO.Z21.15700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.58000000 | QHO.Z21.15800C | 0.9607 | 0.0000 | QHO.Z21.15800P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.59000000 | QHO.Z21.15900C | 0.9938 | 0.0000 | QHO.Z21.15900P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.60000000 | QHO.Z21.16000C | 0.9407 | 0.0000 | QHO.Z21.16000P | 0.0020 | +0.0019 | 4 | |
| 2021-11-24 | 1.61000000 | QHO.Z21.16100C | 0.1835 | -0.7472 | 1 | QHO.Z21.16100P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.62000000 | QHO.Z21.16200C | 0.9207 | 0.0000 | QHO.Z21.16200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.63000000 | QHO.Z21.16300C | 0.9107 | 0.0000 | 100 | QHO.Z21.16300P | 0.0197 | +0.0196 | 101 |
| 2021-11-24 | 1.64000000 | QHO.Z21.16400C | 0.9007 | 0.0000 | QHO.Z21.16400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.65000000 | QHO.Z21.16500C | 0.5300 | -0.4038 | 1 | QHO.Z21.16500P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.66000000 | QHO.Z21.16600C | 0.8807 | 0.0000 | QHO.Z21.16600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.67000000 | QHO.Z21.16700C | 0.8707 | 0.0000 | QHO.Z21.16700P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.68000000 | QHO.Z21.16800C | 0.8607 | 0.0000 | 6 | QHO.Z21.16800P | 0.0004 | +0.0003 | 8 |
| 2021-11-24 | 1.69000000 | QHO.Z21.16900C | 0.8938 | 0.0000 | 2 | QHO.Z21.16900P | 0.0001 | 0.0000 | 2 |
| 2021-11-24 | 1.70000000 | QHO.Z21.17000C | 0.1600 | -0.6807 | 1 | QHO.Z21.17000P | 0.0850 | +0.0849 | 22 |
| 2021-11-24 | 1.71000000 | QHO.Z21.17100C | 0.8417 | 0.0000 | QHO.Z21.17100P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.72000000 | QHO.Z21.17200C | 0.8207 | 0.0000 | QHO.Z21.17200P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.73000000 | QHO.Z21.17300C | 0.8107 | 0.0000 | QHO.Z21.17300P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.74000000 | QHO.Z21.17400C | 0.8007 | 0.0000 | QHO.Z21.17400P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.75000000 | QHO.Z21.17500C | 0.1510 | -0.6397 | 2 | QHO.Z21.17500P | 0.0001 | 0.0000 | 1 |
| 2021-11-24 | 1.76000000 | QHO.Z21.17600C | 0.7808 | 0.0000 | QHO.Z21.17600P | 0.0001 | 0.0000 | ||
| 2021-11-24 | 1.77000000 | QHO.Z21.17700C | 0.2000 | -0.5708 | 1 | QHO.Z21.17700P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.78000000 | QHO.Z21.17800C | 0.7608 | 0.0000 | 5 | QHO.Z21.17800P | 0.0001 | 0.0000 | |
| 2021-11-24 | 1.79000000 | QHO.Z21.17900C | 0.7508 | 0.0000 | QHO.Z21.17900P | 0.0100 | +0.0099 | 1 | |
| 2021-11-24 | 1.80000000 | QHO.Z21.18000C | 0.3900 | -0.3508 | 104 | QHO.Z21.18000P | 0.0017 | +0.0016 | 6 |
| 2021-11-24 | 1.81000000 | QHO.Z21.18100C | 0.2015 | -0.5293 | 18 | QHO.Z21.18100P | 0.1325 | +0.1323 | 2 |
| 2021-11-24 | 1.82000000 | QHO.Z21.18200C | 0.7639 | 0.0000 | 50 | QHO.Z21.18200P | 0.0002 | 0.0000 | |
| 2021-11-24 | 1.83000000 | QHO.Z21.18300C | 0.7220 | 0.0000 | QHO.Z21.18300P | 0.0002 | 0.0000 | ||
| 2021-11-24 | 1.84000000 | QHO.Z21.18400C | 0.1850 | -0.5159 | 1 | QHO.Z21.18400P | 0.0002 | 0.0000 | |
| 2021-11-24 | 1.85000000 | QHO.Z21.18500C | 0.7021 | 0.0000 | 8 | QHO.Z21.18500P | 0.0020 | +0.0018 | 51 |
| 2021-11-24 | 1.86000000 | QHO.Z21.18600C | 0.6810 | 0.0000 | QHO.Z21.18600P | 0.0003 | 0.0000 | ||
| 2021-11-24 | 1.87000000 | QHO.Z21.18700C | 0.6710 | 0.0000 | QHO.Z21.18700P | 0.0100 | +0.0097 | 2 | |
| 2021-11-24 | 1.88000000 | QHO.Z21.18800C | 0.7040 | 0.0000 | QHO.Z21.18800P | 0.0004 | 0.0000 | ||
| 2021-11-24 | 1.89000000 | QHO.Z21.18900C | 0.1800 | -0.4711 | 2 | QHO.Z21.18900P | 0.0004 | 0.0000 | |
| 2021-11-24 | 1.90000000 | QHO.Z21.19000C | 0.1875 | -0.4537 | 1 | QHO.Z21.19000P | 0.0015 | +0.0010 | 167 |
| 2021-11-24 | 1.91000000 | QHO.Z21.19100C | 0.1760 | -0.4666 | 2 | QHO.Z21.19100P | 0.0006 | 0.0000 | |
| 2021-11-24 | 1.92000000 | QHO.Z21.19200C | 0.6213 | 0.0000 | QHO.Z21.19200P | 0.0368 | +0.0361 | 13 | |
| 2021-11-24 | 1.93000000 | QHO.Z21.19300C | 0.1870 | -0.4252 | 1 | QHO.Z21.19300P | 0.0007 | 0.0000 | |
| 2021-11-24 | 1.94000000 | QHO.Z21.19400C | 0.6443 | 0.0000 | QHO.Z21.19400P | 0.0008 | 0.0000 | ||
| 2021-11-24 | 1.95000000 | QHO.Z21.19500C | 0.2600 | -0.3316 | 9 | QHO.Z21.19500P | 0.0350 | +0.0341 | 24 |
| 2021-11-24 | 1.96000000 | QHO.Z21.19600C | 0.1350 | -0.4467 | 2 | QHO.Z21.19600P | 0.0011 | 0.0000 | |
| 2021-11-24 | 1.97000000 | QHO.Z21.19700C | 0.1615 | -0.4531 | 26 | QHO.Z21.19700P | 0.1080 | +0.1072 | 26 |
| 2021-11-24 | 1.98000000 | QHO.Z21.19800C | 0.2375 | -0.3245 | 2 | QHO.Z21.19800P | 0.0009 | 0.0000 | |
| 2021-11-24 | 1.99000000 | QHO.Z21.19900C | 0.0600 | -0.4922 | 102 | QHO.Z21.19900P | 0.0025 | +0.0015 | 171 |
| 2021-11-24 | 2.00000000 | QHO.Z21.20000C | 0.1925 | -0.3498 | 180 | QHO.Z21.20000P | 0.0025 | +0.0013 | 256 |
| 2021-11-24 | 2.01000000 | QHO.Z21.20100C | 0.1625 | -0.4126 | 105 | QHO.Z21.20100P | 0.0018 | 0.0000 | |
| 2021-11-24 | 2.02000000 | QHO.Z21.20200C | 0.2150 | -0.3502 | 108 | QHO.Z21.20200P | 0.0020 | 0.0000 | |
| 2021-11-24 | 2.03000000 | QHO.Z21.20300C | 0.1500 | -0.3750 | 1 | QHO.Z21.20300P | 0.1740 | +0.1724 | 1 |
| 2021-11-24 | 2.04000000 | QHO.Z21.20400C | 0.1480 | -0.3552 | 3 | QHO.Z21.20400P | 0.0036 | 0.0000 | 2 |
| 2021-11-24 | 2.05000000 | QHO.Z21.20500C | 0.1820 | -0.3114 | 6 | QHO.Z21.20500P | 0.1175 | +0.1155 | 2 |
| 2021-11-24 | 2.06000000 | QHO.Z21.20600C | 0.1660 | -0.3600 | 106 | QHO.Z21.20600P | 0.0030 | 0.0000 | 75 |
| 2021-11-24 | 2.07000000 | QHO.Z21.20700C | 0.1665 | -0.3075 | 1 | QHO.Z21.20700P | 0.0033 | 0.0000 | |
| 2021-11-24 | 2.08000000 | QHO.Z21.20800C | 0.1400 | -0.3243 | 102 | QHO.Z21.20800P | 0.0027 | 0.0000 | |
| 2021-11-24 | 2.09000000 | QHO.Z21.20900C | 0.1600 | -0.2947 | 3 | QHO.Z21.20900P | 0.1500 | +0.1460 | 5 |
| 2021-11-24 | 2.10000000 | QHO.Z21.21000C | 0.1375 | -0.3076 | 53 | QHO.Z21.21000P | 0.0124 | +0.0091 | 9 |
| 2021-11-24 | 2.11000000 | QHO.Z21.21100C | 0.1600 | -0.2755 | 4 | QHO.Z21.21100P | 0.1580 | +0.1544 | 1 |
| 2021-11-24 | 2.12000000 | QHO.Z21.21200C | 0.1575 | -0.3102 | 103 | QHO.Z21.21200P | 0.0600 | +0.0529 | 3 |
| 2021-11-24 | 2.13000000 | QHO.Z21.21300C | 0.1625 | -0.2539 | 151 | QHO.Z21.21300P | 0.1580 | +0.1522 | 1 |
| 2021-11-24 | 2.14000000 | QHO.Z21.21400C | 0.4485 | 0.0000 | 13 | QHO.Z21.21400P | 0.0063 | 0.0000 | 13 |
| 2021-11-24 | 2.15000000 | QHO.Z21.21500C | 0.1385 | -0.3004 | 3 | QHO.Z21.21500P | 0.0125 | +0.0038 | 36 |
| 2021-11-24 | 2.16000000 | QHO.Z21.21600C | 0.1375 | -0.2506 | 2 | QHO.Z21.21600P | 0.0074 | 0.0000 | |
| 2021-11-24 | 2.17000000 | QHO.Z21.21700C | 0.1650 | -0.2549 | 51 | QHO.Z21.21700P | 0.0080 | 0.0000 | |
| 2021-11-24 | 2.18000000 | QHO.Z21.21800C | 0.1430 | -0.2264 | 1 | QHO.Z21.21800P | 0.0066 | 0.0000 | |
| 2021-11-24 | 2.19000000 | QHO.Z21.21900C | 0.1136 | -0.2465 | 6 | QHO.Z21.21900P | 0.0071 | 0.0000 | |
| 2021-11-24 | 2.20000000 | QHO.Z21.22000C | 0.2825 | -0.0684 | 111 | QHO.Z21.22000P | 0.0180 | +0.0078 | 5 |
| 2021-11-24 | 2.21000000 | QHO.Z21.22100C | 0.3417 | 0.0000 | QHO.Z21.22100P | 0.0110 | 0.0000 | ||
| 2021-11-24 | 2.22000000 | QHO.Z21.22200C | 0.3326 | 0.0000 | QHO.Z21.22200P | 0.0370 | +0.0251 | 50 | |
| 2021-11-24 | 2.23000000 | QHO.Z21.22300C | 0.2575 | -0.1061 | 2 | QHO.Z21.22300P | 0.0128 | 0.0000 | |
| 2021-11-24 | 2.24000000 | QHO.Z21.22400C | 0.3145 | 0.0000 | QHO.Z21.22400P | 0.0138 | 0.0000 | ||
| 2021-11-24 | 2.25000000 | QHO.Z21.22500C | 0.1250 | -0.1806 | 606 | QHO.Z21.22500P | 0.0350 | +0.0201 | 51 |
| 2021-11-24 | 2.26000000 | QHO.Z21.22600C | 0.3361 | 0.0000 | 5 | QHO.Z21.22600P | 0.0123 | 0.0000 | |
| 2021-11-24 | 2.27000000 | QHO.Z21.22700C | 0.2880 | 0.0000 | QHO.Z21.22700P | 0.0173 | 0.0000 | ||
| 2021-11-24 | 2.28000000 | QHO.Z21.22800C | 0.3181 | 0.0000 | QHO.Z21.22800P | 0.0345 | +0.0159 | 102 | |
| 2021-11-24 | 2.29000000 | QHO.Z21.22900C | 0.2707 | 0.0000 | 4 | QHO.Z21.22900P | 0.0154 | 0.0000 | |
| 2021-11-24 | 2.30000000 | QHO.Z21.23000C | 0.0925 | -0.1697 | 107 | QHO.Z21.23000P | 0.0180 | -0.0035 | 128 |
| 2021-11-24 | 2.31000000 | QHO.Z21.23100C | 0.1070 | -0.1846 | 2 | QHO.Z21.23100P | 0.0600 | +0.0369 | 1 |
| 2021-11-24 | 2.32000000 | QHO.Z21.23200C | 0.2454 | 0.0000 | QHO.Z21.23200P | 0.0247 | 0.0000 | ||
| 2021-11-24 | 2.33000000 | QHO.Z21.23300C | 0.2372 | 0.0000 | QHO.Z21.23300P | 0.0621 | +0.0356 | 15 | |
| 2021-11-24 | 2.34000000 | QHO.Z21.23400C | 0.2658 | 0.0000 | 50 | QHO.Z21.23400P | 0.0284 | 0.0000 | |
| 2021-11-24 | 2.35000000 | QHO.Z21.23500C | 0.1005 | -0.1206 | 21 | QHO.Z21.23500P | 0.0544 | +0.0240 | 60 |
| 2021-11-24 | 2.36000000 | QHO.Z21.23600C | 0.2491 | 0.0000 | 5 | QHO.Z21.23600P | 0.0325 | 0.0000 | |
| 2021-11-24 | 2.37000000 | QHO.Z21.23700C | 0.0335 | -0.1719 | 40 | QHO.Z21.23700P | 0.0347 | 0.0000 | |
| 2021-11-24 | 2.38000000 | QHO.Z21.23800C | 0.1978 | 0.0000 | QHO.Z21.23800P | 0.0805 | +0.0434 | 30 | |
| 2021-11-24 | 2.39000000 | QHO.Z21.23900C | 0.1903 | 0.0000 | QHO.Z21.23900P | 0.0310 | 0.0000 | ||
| 2021-11-24 | 2.40000000 | QHO.Z21.24000C | 0.0905 | -0.0924 | 18 | QHO.Z21.24000P | 0.0650 | +0.0228 | 68 |
| 2021-11-24 | 2.41000000 | QHO.Z21.24100C | 0.1756 | 0.0000 | QHO.Z21.24100P | 0.0449 | 0.0000 | ||
| 2021-11-24 | 2.42000000 | QHO.Z21.24200C | 0.1731 | 0.0000 | 3 | QHO.Z21.24200P | 0.0478 | 0.0000 | 1 |
| 2021-11-24 | 2.43000000 | QHO.Z21.24300C | 0.1600 | -0.0016 | 18 | QHO.Z21.24300P | 0.0509 | 0.0000 | |
| 2021-11-24 | 2.44000000 | QHO.Z21.24400C | 0.1547 | 0.0000 | 100 | QHO.Z21.24400P | 0.0975 | +0.0435 | 30 |
| 2021-11-24 | 2.45000000 | QHO.Z21.24500C | 0.1100 | -0.0381 | 136 | QHO.Z21.24500P | 0.0587 | +0.0013 | 35 |
| 2021-11-24 | 2.46000000 | QHO.Z21.24600C | 0.1416 | 0.0000 | QHO.Z21.24600P | 0.0484 | 0.0000 | ||
| 2021-11-24 | 2.47000000 | QHO.Z21.24700C | 0.1653 | 0.0000 | QHO.Z21.24700P | 0.0645 | 0.0000 | ||
| 2021-11-24 | 2.48000000 | QHO.Z21.24800C | 0.1150 | -0.0434 | 1 | QHO.Z21.24800P | 0.0665 | -0.0018 | 2 |
| 2021-11-24 | 2.49000000 | QHO.Z21.24900C | 0.1100 | -0.0130 | 10 | QHO.Z21.24900P | 0.1037 | +0.0314 | 1 |
| 2021-11-24 | 2.50000000 | QHO.Z21.25000C | 0.1214 | +0.0044 | 611 | QHO.Z21.25000P | 0.0753 | 0.0000 | 50 |
| 2021-11-24 | 2.51000000 | QHO.Z21.25100C | 0.1000 | -0.0113 | 1 | QHO.Z21.25100P | 0.0651 | 0.0000 | |
| 2021-11-24 | 2.52000000 | QHO.Z21.25200C | 0.1057 | 0.0000 | QHO.Z21.25200P | 0.0688 | 0.0000 | ||
| 2021-11-24 | 2.53000000 | QHO.Z21.25300C | 0.1009 | +0.0005 | 45 | QHO.Z21.25300P | 0.0897 | 0.0000 | |
| 2021-11-24 | 2.54000000 | QHO.Z21.25400C | 0.0834 | -0.0120 | 20 | QHO.Z21.25400P | 0.0947 | 0.0000 | |
| 2021-11-24 | 2.55000000 | QHO.Z21.25500C | 0.1175 | +0.0269 | 122 | QHO.Z21.25500P | 0.1000 | +0.0192 | 2 |
| 2021-11-24 | 2.56000000 | QHO.Z21.25600C | 0.0980 | +0.0120 | 7 | QHO.Z21.25600P | 0.1053 | 0.0000 | |
| 2021-11-24 | 2.57000000 | QHO.Z21.25700C | 0.0815 | 0.0000 | QHO.Z21.25700P | 0.1108 | 0.0000 | ||
| 2021-11-24 | 2.58000000 | QHO.Z21.25800C | 0.0773 | 0.0000 | QHO.Z21.25800P | 0.0948 | 0.0000 | ||
| 2021-11-24 | 2.59000000 | QHO.Z21.25900C | 0.0937 | 0.0000 | 10 | QHO.Z21.25900P | 0.1225 | 0.0000 | |
| 2021-11-24 | 2.60000000 | QHO.Z21.26000C | 0.0683 | -0.0010 | 4 | QHO.Z21.26000P | 0.1451 | +0.0166 | 1 |
| 2021-11-24 | 2.61000000 | QHO.Z21.26100C | 0.0655 | 0.0000 | 4 | QHO.Z21.26100P | 0.1348 | 0.0000 | |
| 2021-11-24 | 2.62000000 | QHO.Z21.26200C | 0.0378 | -0.0241 | 5 | QHO.Z21.26200P | 0.1412 | 0.0000 | |
| 2021-11-24 | 2.63000000 | QHO.Z21.26300C | 0.0586 | 0.0000 | QHO.Z21.26300P | 0.1479 | 0.0000 | ||
| 2021-11-24 | 2.64000000 | QHO.Z21.26400C | 0.0554 | 0.0000 | 104 | QHO.Z21.26400P | 0.1283 | 0.0000 | |
| 2021-11-24 | 2.65000000 | QHO.Z21.26500C | 0.0670 | +0.0147 | 66 | QHO.Z21.26500P | 0.1574 | 0.0000 | |
| 2021-11-24 | 2.66000000 | QHO.Z21.26600C | 0.0646 | 0.0000 | 12 | QHO.Z21.26600P | 0.1643 | 0.0000 | |
| 2021-11-24 | 2.67000000 | QHO.Z21.26700C | 0.0530 | 0.0000 | QHO.Z21.26700P | 0.1760 | 0.0000 | ||
| 2021-11-24 | 2.68000000 | QHO.Z21.26800C | 0.0440 | 0.0000 | QHO.Z21.26800P | 0.1541 | 0.0000 | ||
| 2021-11-24 | 2.69000000 | QHO.Z21.26900C | 0.0547 | 0.0000 | QHO.Z21.26900P | 0.1609 | 0.0000 | ||
| 2021-11-24 | 2.70000000 | QHO.Z21.27000C | 0.0518 | 0.0000 | 100 | QHO.Z21.27000P | 0.1680 | 0.0000 | |
| 2021-11-24 | 2.71000000 | QHO.Z21.27100C | 0.0367 | -0.0003 | 1 | QHO.Z21.27100P | 0.1751 | 0.0000 | |
| 2021-11-24 | 2.72000000 | QHO.Z21.27200C | 0.0349 | 0.0000 | QHO.Z21.27200P | 0.2142 | 0.0000 | ||
| 2021-11-24 | 2.73000000 | QHO.Z21.27300C | 0.0450 | +0.0013 | 48 | QHO.Z21.27300P | 0.2223 | 0.0000 | |
| 2021-11-24 | 2.74000000 | QHO.Z21.27400C | 0.0311 | 0.0000 | QHO.Z21.27400P | 0.2304 | 0.0000 | ||
| 2021-11-24 | 2.75000000 | QHO.Z21.27500C | 0.0293 | 0.0000 | QHO.Z21.27500P | 0.2386 | 0.0000 | ||
| 2021-11-24 | 2.76000000 | QHO.Z21.27600C | 0.0291 | +0.0015 | 1 | QHO.Z21.27600P | 0.2130 | 0.0000 | |
| 2021-11-24 | 2.77000000 | QHO.Z21.27700C | 0.0260 | 0.0000 | 6 | QHO.Z21.27700P | 0.2553 | 0.0000 | |
| 2021-11-24 | 2.78000000 | QHO.Z21.27800C | 0.0300 | -0.0028 | 1 | QHO.Z21.27800P | 0.2638 | 0.0000 | |
| 2021-11-24 | 2.79000000 | QHO.Z21.27900C | 0.0310 | 0.0000 | QHO.Z21.27900P | 0.2724 | 0.0000 | ||
| 2021-11-24 | 2.80000000 | QHO.Z21.28000C | 0.0265 | +0.0047 | 38 | QHO.Z21.28000P | 0.2739 | 0.0000 | |
| 2021-11-24 | 2.81000000 | QHO.Z21.28100C | 0.0276 | 0.0000 | QHO.Z21.28100P | 0.2898 | 0.0000 | ||
| 2021-11-24 | 2.82000000 | QHO.Z21.28200C | 0.0193 | 0.0000 | QHO.Z21.28200P | 0.2622 | 0.0000 | ||
| 2021-11-24 | 2.83000000 | QHO.Z21.28300C | 0.0182 | 0.0000 | QHO.Z21.28300P | 0.2707 | 0.0000 | ||
| 2021-11-24 | 2.84000000 | QHO.Z21.28400C | 0.0232 | 0.0000 | QHO.Z21.28400P | 0.2793 | 0.0000 | ||
| 2021-11-24 | 2.85000000 | QHO.Z21.28500C | 0.0190 | +0.0029 | 1 | QHO.Z21.28500P | 0.3254 | 0.0000 | |
| 2021-11-24 | 2.86000000 | QHO.Z21.28600C | 0.0152 | 0.0000 | QHO.Z21.28600P | 0.3345 | 0.0000 | ||
| 2021-11-24 | 2.87000000 | QHO.Z21.28700C | 0.0143 | 0.0000 | 4 | QHO.Z21.28700P | 0.3436 | 0.0000 | |
| 2021-11-24 | 2.88000000 | QHO.Z21.28800C | 0.0134 | 0.0000 | QHO.Z21.28800P | 0.3527 | 0.0000 | ||
| 2021-11-24 | 2.89000000 | QHO.Z21.28900C | 0.0153 | 0.0000 | QHO.Z21.28900P | 0.3234 | 0.0000 | ||
| 2021-11-24 | 2.90000000 | QHO.Z21.29000C | 0.0144 | 0.0000 | QHO.Z21.29000P | 0.3712 | 0.0000 | ||
| 2021-11-24 | 2.91000000 | QHO.Z21.29100C | 0.0112 | 0.0000 | QHO.Z21.29100P | 0.3415 | 0.0000 | ||
| 2021-11-24 | 2.92000000 | QHO.Z21.29200C | 0.0150 | +0.0045 | 1 | QHO.Z21.29200P | 0.3898 | 0.0000 | |
| 2021-11-24 | 2.93000000 | QHO.Z21.29300C | 0.0099 | 0.0000 | 4 | QHO.Z21.29300P | 0.3991 | 0.0000 | |
| 2021-11-24 | 2.94000000 | QHO.Z21.29400C | 0.0093 | 0.0000 | QHO.Z21.29400P | 0.3690 | 0.0000 | ||
| 2021-11-24 | 2.95000000 | QHO.Z21.29500C | 0.0120 | 0.0000 | QHO.Z21.29500P | 0.4180 | 0.0000 | ||
| 2021-11-24 | 2.96000000 | QHO.Z21.29600C | 0.0082 | 0.0000 | QHO.Z21.29600P | 0.3875 | 0.0000 | ||
| 2021-11-24 | 2.97000000 | QHO.Z21.29700C | 0.0077 | 0.0000 | QHO.Z21.29700P | 0.3968 | 0.0000 | ||
| 2021-11-24 | 2.98000000 | QHO.Z21.29800C | 0.0072 | 0.0000 | QHO.Z21.29800P | 0.4465 | 0.0000 | ||
| 2021-11-24 | 2.99000000 | QHO.Z21.29900C | 0.0068 | 0.0000 | QHO.Z21.29900P | 0.4156 | 0.0000 | ||
| 2021-11-24 | 3.00000000 | QHO.Z21.30000C | 0.0080 | +0.0016 | 36 | QHO.Z21.30000P | 0.4656 | 0.0000 | |
| 2021-11-24 | 3.01000000 | QHO.Z21.30100C | 0.0060 | 0.0000 | QHO.Z21.30100P | 0.4753 | 0.0000 | ||
| 2021-11-24 | 3.02000000 | QHO.Z21.30200C | 0.0056 | 0.0000 | QHO.Z21.30200P | 0.4440 | 0.0000 | ||
| 2021-11-24 | 3.03000000 | QHO.Z21.30300C | 0.0053 | 0.0000 | QHO.Z21.30300P | 0.4945 | 0.0000 | ||
| 2021-11-24 | 3.04000000 | QHO.Z21.30400C | 0.0049 | 0.0000 | QHO.Z21.30400P | 0.5042 | 0.0000 | ||
| 2021-11-24 | 3.05000000 | QHO.Z21.30500C | 0.0065 | 0.0000 | QHO.Z21.30500P | 0.5139 | 0.0000 | ||
| 2021-11-24 | 3.06000000 | QHO.Z21.30600C | 0.0044 | 0.0000 | QHO.Z21.30600P | 0.5236 | 0.0000 | ||
| 2021-11-24 | 3.07000000 | QHO.Z21.30700P | 0.5334 | 0.0000 | |||||
| 2021-11-24 | 3.08000000 | QHO.Z21.30800P | 0.5431 | 0.0000 | |||||
| 2021-11-24 | 3.10000000 | QHO.Z21.31000C | 0.0034 | 0.0000 | QHO.Z21.31000P | 0.5210 | 0.0000 | ||
| 2021-11-24 | 3.15000000 | QHO.Z21.31500C | 0.0035 | 0.0000 | QHO.Z21.31500P | 0.6118 | 0.0000 | ||
| 2021-11-24 | 3.20000000 | QHO.Z21.32000C | 0.0026 | 0.0000 | QHO.Z21.32000P | 0.6611 | 0.0000 | ||
| 2021-11-24 | 3.25000000 | QHO.Z21.32500C | 0.0019 | 0.0000 | QHO.Z21.32500P | 0.7106 | 0.0000 | ||
| 2021-11-24 | 3.30000000 | QHO.Z21.33000C | 0.0010 | 0.0000 | QHO.Z21.33000P | 0.7603 | 0.0000 | ||
| 2021-11-24 | 3.35000000 | QHO.Z21.33500C | 0.0007 | 0.0000 | QHO.Z21.33500P | 0.8100 | 0.0000 | ||
| 2021-11-24 | 3.40000000 | QHO.Z21.34000C | 0.0008 | 0.0000 | QHO.Z21.34000P | 0.8598 | 0.0000 | ||
| 2021-11-24 | 3.45000000 | QHO.Z21.34500C | 0.0006 | 0.0000 | QHO.Z21.34500P | 0.8667 | 0.0000 | ||
| 2021-11-24 | 3.50000000 | QHO.Z21.35000C | 0.0004 | 0.0000 | QHO.Z21.35000P | 0.9596 | 0.0000 | ||
| 2021-11-24 | 3.55000000 | QHO.Z21.35500C | 0.0002 | 0.0000 | QHO.Z21.35500P | 0.9665 | 0.0000 | ||
| 2021-11-24 | 3.60000000 | QHO.Z21.36000C | 0.0002 | 0.0000 | QHO.Z21.36000P | 1.0594 | 0.0000 | ||
| 2021-11-24 | 3.65000000 | QHO.Z21.36500C | 0.0001 | 0.0000 | QHO.Z21.36500P | 1.1093 | 0.0000 | ||
| 2021-11-24 | 3.70000000 | QHO.Z21.37000C | 0.0001 | 0.0000 | QHO.Z21.37000P | 1.1594 | 0.0000 | ||
| 2021-11-24 | 3.75000000 | QHO.Z21.37500C | 0.0001 | 0.0000 | QHO.Z21.37500P | 1.2093 | 0.0000 | ||
| 2021-11-24 | 3.80000000 | QHO.Z21.38000C | 0.0001 | 0.0000 | QHO.Z21.38000P | 1.2593 | 0.0000 | ||
| 2021-11-24 | 3.85000000 | QHO.Z21.38500C | 0.0001 | 0.0000 | QHO.Z21.38500P | 1.2983 | 0.0000 | ||
| 2021-11-24 | 3.90000000 | QHO.Z21.39000C | 0.0001 | 0.0000 | QHO.Z21.39000P | 1.3593 | 0.0000 | ||
| 2021-11-24 | 3.95000000 | QHO.Z21.39500C | 0.0001 | 0.0000 | QHO.Z21.39500P | 1.3662 | 0.0000 | ||
| 2021-11-24 | 4.00000000 | QHO.Z21.40000C | 0.0001 | 0.0000 | QHO.Z21.40000P | 1.4593 | 0.0000 | ||
| 2021-11-24 | 4.05000000 | QHO.Z21.40500C | 0.0001 | 0.0000 | QHO.Z21.40500P | 1.4662 | 0.0000 | ||
| 2021-11-24 | 4.10000000 | QHO.Z21.41000C | 0.0001 | 0.0000 | QHO.Z21.41000P | 1.5593 | 0.0000 | ||
| 2021-11-24 | 4.15000000 | QHO.Z21.41500C | 0.0001 | 0.0000 | QHO.Z21.41500P | 1.6093 | 0.0000 | ||
| 2021-11-24 | 4.20000000 | QHO.Z21.42000C | 0.0001 | 0.0000 | QHO.Z21.42000P | 1.6593 | 0.0000 | ||
| 2021-11-24 | 4.25000000 | QHO.Z21.42500C | 0.0001 | 0.0000 | QHO.Z21.42500P | 1.7093 | 0.0000 | ||
| 2021-11-24 | 4.30000000 | QHO.Z21.43000C | 0.0001 | 0.0000 | QHO.Z21.43000P | 1.7593 | 0.0000 | ||
| 2021-11-24 | 4.35000000 | QHO.Z21.43500C | 0.0001 | 0.0000 | QHO.Z21.43500P | 1.8093 | 0.0000 | ||
| 2021-11-24 | 4.40000000 | QHO.Z21.44000C | 0.0001 | 0.0000 | QHO.Z21.44000P | 1.8593 | 0.0000 | ||
| 2021-11-24 | 4.45000000 | QHO.Z21.44500C | 0.0001 | 0.0000 | QHO.Z21.44500P | 1.8662 | 0.0000 | ||
| 2021-11-24 | 4.50000000 | QHO.Z21.45000C | 0.0001 | 0.0000 | QHO.Z21.45000P | 1.9593 | 0.0000 | ||
| 2021-11-24 | 4.55000000 | QHO.Z21.45500C | 0.0001 | 0.0000 | QHO.Z21.45500P | 2.0093 | 0.0000 | ||
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