Options Chain RBOB GASOLINE JANUARY 2022 (NYMEX:QRB.F22)

MarketNameOpenHighLowLastChangePctTime
QRB.F22RBOB GASOLINE JANUARY 20222.37852.39762.37602.3855+0.0017+0.07%07:41add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-280.05000000QRB.F22.500C2.33380.0000 QRB.F22.500P0.00010.0000 
2021-12-280.10000000QRB.F22.1000C2.28380.0000 QRB.F22.1000P0.00010.0000 
2021-12-280.15000000QRB.F22.1500C2.24050.0000 QRB.F22.1500P0.00010.0000 
2021-12-280.20000000QRB.F22.2000C2.18380.0000 QRB.F22.2000P0.00010.0000 
2021-12-280.25000000QRB.F22.2500C2.13380.0000 QRB.F22.2500P0.00010.0000 
2021-12-280.30000000QRB.F22.3000C2.08380.0000 QRB.F22.3000P0.00010.0000 
2021-12-280.35000000QRB.F22.3500C2.04050.0000 QRB.F22.3500P0.00010.0000 
2021-12-280.40000000QRB.F22.4000C1.98380.0000 QRB.F22.4000P0.00010.0000 
2021-12-280.45000000QRB.F22.4500C1.93380.0000 QRB.F22.4500P0.00010.0000 
2021-12-280.50000000QRB.F22.5000C1.89050.0000 QRB.F22.5000P0.00010.0000 
2021-12-280.55000000QRB.F22.5500C1.84050.0000 QRB.F22.5500P0.00010.0000 
2021-12-280.60000000QRB.F22.6000C1.75290.0000 QRB.F22.6000P0.00010.0000 
2021-12-280.65000000QRB.F22.6500C1.73380.0000 QRB.F22.6500P0.00010.0000 
2021-12-280.70000000QRB.F22.7000C1.68380.0000 QRB.F22.7000P0.00010.0000 
2021-12-280.75000000QRB.F22.7500C1.64050.0000 QRB.F22.7500P0.00010.0000 
2021-12-280.80000000QRB.F22.8000C1.58380.0000 QRB.F22.8000P0.00010.0000 
2021-12-280.82000000QRB.F22.8200C1.56380.0000 QRB.F22.8200P0.00010.0000 
2021-12-280.83000000QRB.F22.8300C1.55380.0000 QRB.F22.8300P0.00010.0000 
2021-12-280.84000000QRB.F22.8400C1.55050.0000 QRB.F22.8400P0.00010.0000 
2021-12-280.85000000QRB.F22.8500C1.54050.0000 QRB.F22.8500P0.00010.0000 
2021-12-280.86000000QRB.F22.8600C1.52380.0000 QRB.F22.8600P0.00010.0000 
2021-12-280.87000000QRB.F22.8700C1.48290.0000 QRB.F22.8700P0.00010.0000 
2021-12-280.88000000QRB.F22.8800C1.47290.0000 QRB.F22.8800P0.00010.0000 
2021-12-280.89000000QRB.F22.8900C1.50050.0000 QRB.F22.8900P0.00010.0000 
2021-12-280.90000000QRB.F22.9000C1.48380.0000 QRB.F22.9000P0.00010.0000 
2021-12-280.91000000QRB.F22.9100C1.47380.0000 QRB.F22.9100P0.00010.0000 
2021-12-280.92000000QRB.F22.9200C1.46380.0000 QRB.F22.9200P0.00010.0000 
2021-12-280.93000000QRB.F22.9300C1.45380.0000 QRB.F22.9300P0.00010.0000 
2021-12-280.94000000QRB.F22.9400C1.45050.0000 QRB.F22.9400P0.00010.0000 
2021-12-280.95000000QRB.F22.9500C1.44050.0000 QRB.F22.9500P0.00010.0000 
2021-12-280.96000000QRB.F22.9600C1.42380.0000 QRB.F22.9600P0.00010.0000 
2021-12-280.97000000QRB.F22.9700C1.42050.0000 QRB.F22.9700P0.00010.0000 
2021-12-280.98000000QRB.F22.9800C1.37290.0000 QRB.F22.9800P0.00010.0000 
2021-12-280.99000000QRB.F22.9900C1.40050.0000 QRB.F22.9900P0.00010.0000 
2021-12-281.00000000QRB.F22.10000C1.38380.0000 QRB.F22.10000P0.00010.0000 
2021-12-281.01000000QRB.F22.10100C1.37380.0000 QRB.F22.10100P0.00010.0000 
2021-12-281.02000000QRB.F22.10200C1.37050.0000 QRB.F22.10200P0.00010.0000 
2021-12-281.03000000QRB.F22.10300C1.36050.0000 QRB.F22.10300P0.00010.0000 
2021-12-281.04000000QRB.F22.10400C1.34380.0000 QRB.F22.10400P0.00010.0000 
2021-12-281.05000000QRB.F22.10500C1.33380.0000 QRB.F22.10500P0.00010.0000 
2021-12-281.06000000QRB.F22.10600C1.29290.0000 QRB.F22.10600P0.00010.0000 
2021-12-281.07000000QRB.F22.10700C1.32050.0000 QRB.F22.10700P0.00010.0000 
2021-12-281.08000000QRB.F22.10800C1.27290.0000 QRB.F22.10800P0.00010.0000 
2021-12-281.09000000QRB.F22.10900C1.29380.0000 QRB.F22.10900P0.00010.0000 
2021-12-281.10000000QRB.F22.11000C1.29050.0000 QRB.F22.11000P0.00010.0000 
2021-12-281.11000000QRB.F22.11100C1.28050.0000 QRB.F22.11100P0.00010.0000 
2021-12-281.12000000QRB.F22.11200C1.26380.0000 QRB.F22.11200P0.00010.0000 
2021-12-281.13000000QRB.F22.11300C1.25380.0000 QRB.F22.11300P0.00010.0000 
2021-12-281.14000000QRB.F22.11400C1.25050.0000 QRB.F22.11400P0.00010.0000 
2021-12-281.15000000QRB.F22.11500C1.24050.0000 QRB.F22.11500P0.00010.0000 
2021-12-281.16000000QRB.F22.11600C1.22380.0000 QRB.F22.11600P0.00010.0000 
2021-12-281.17000000QRB.F22.11700C1.21380.0000 QRB.F22.11700P0.00010.0000 
2021-12-281.18000000QRB.F22.11800C1.20380.0000 QRB.F22.11800P0.00010.0000 
2021-12-281.19000000QRB.F22.11900C1.19380.0000 QRB.F22.11900P0.00010.0000 
2021-12-281.20000000QRB.F22.12000C1.19050.0000 QRB.F22.12000P0.00010.0000 
2021-12-281.21000000QRB.F22.12100C1.18050.0000 QRB.F22.12100P0.00010.0000 
2021-12-281.22000000QRB.F22.12200C1.16380.0000 QRB.F22.12200P0.00010.0000 
2021-12-281.23000000QRB.F22.12300C1.16050.0000 QRB.F22.12300P0.00010.00005
2021-12-281.24000000QRB.F22.12400C1.15050.0000 QRB.F22.12400P0.00010.0000 
2021-12-281.25000000QRB.F22.12500C1.14050.0000 QRB.F22.12500P0.00010.0000 
2021-12-281.26000000QRB.F22.12600C1.12380.0000 QRB.F22.12600P0.00010.0000 
2021-12-281.27000000QRB.F22.12700C1.11380.0000 QRB.F22.12700P0.00010.0000 
2021-12-281.28000000QRB.F22.12800C1.10380.0000 QRB.F22.12800P0.00010.0000 
2021-12-281.29000000QRB.F22.12900C1.09380.0000 QRB.F22.12900P0.00010.0000 
2021-12-281.30000000QRB.F22.13000C1.09050.0000 QRB.F22.13000P0.00010.0000 
2021-12-281.31000000QRB.F22.13100C1.07380.0000 QRB.F22.13100P0.00010.0000 
2021-12-281.32000000QRB.F22.13200C1.06380.0000 QRB.F22.13200P0.00010.0000 
2021-12-281.33000000QRB.F22.13300C1.05380.00005QRB.F22.13300P0.00010.0000 
2021-12-281.34000000QRB.F22.13400C1.04380.0000 QRB.F22.13400P0.00010.0000 
2021-12-281.35000000QRB.F22.13500C1.03380.0000 QRB.F22.13500P0.00010.0000 
2021-12-281.36000000QRB.F22.13600C1.03060.0000 QRB.F22.13600P0.00020.0000 
2021-12-281.37000000QRB.F22.13700C1.02060.0000 QRB.F22.13700P0.00010.0000 
2021-12-281.38000000QRB.F22.13800C1.01060.0000 QRB.F22.13800P0.00010.0000 
2021-12-281.39000000QRB.F22.13900C0.96310.0000 QRB.F22.13900P0.00010.0000 
2021-12-281.40000000QRB.F22.14000C0.99060.0000 QRB.F22.14000P0.00020.0000 
2021-12-281.41000000QRB.F22.14100C0.97390.0000 QRB.F22.14100P0.00020.0000 
2021-12-281.42000000QRB.F22.14200C0.96390.0000 QRB.F22.14200P0.00020.0000 
2021-12-281.43000000QRB.F22.14300C0.96070.0000 QRB.F22.14300P0.00020.0000 
2021-12-281.44000000QRB.F22.14400C0.94400.0000 QRB.F22.14400P0.00020.0000 
2021-12-281.45000000QRB.F22.14500C0.93400.0000 QRB.F22.14500P0.00030.0000 
2021-12-281.46000000QRB.F22.14600C0.93080.0000 QRB.F22.14600P0.00040.0000 
2021-12-281.47000000QRB.F22.14700C0.91410.0000 QRB.F22.14700P0.00040.0000 
2021-12-281.48000000QRB.F22.14800C0.91090.0000 QRB.F22.14800P0.00050.0000 
2021-12-281.49000000QRB.F22.14900C0.89420.0000 QRB.F22.14900P0.00050.0000 
2021-12-281.50000000QRB.F22.15000C0.88420.0000 QRB.F22.15000P0.00060.0000 
2021-12-281.51000000QRB.F22.15100C0.88110.0000 QRB.F22.15100P0.00060.0000 
2021-12-281.52000000QRB.F22.15200C0.87120.0000 QRB.F22.15200P0.00080.0000 
2021-12-281.53000000QRB.F22.15300C0.86130.0000 QRB.F22.15300P0.00080.0000 
2021-12-281.54000000QRB.F22.15400C0.85140.0000 QRB.F22.15400P0.00080.0000 
2021-12-281.55000000QRB.F22.15500C0.83460.0000 QRB.F22.15500P0.00100.0000 
2021-12-281.56000000QRB.F22.15600C0.83160.0000 QRB.F22.15600P0.00110.0000 
2021-12-281.57000000QRB.F22.15700C0.82170.0000 QRB.F22.15700P0.00110.0000 
2021-12-281.58000000QRB.F22.15800C0.80500.0000 QRB.F22.15800P0.00140.0000 
2021-12-281.59000000QRB.F22.15900C0.79510.0000 QRB.F22.15900P0.00150.0000 
2021-12-281.60000000QRB.F22.16000C0.78520.0000 QRB.F22.16000P0.00170.0000 
2021-12-281.61000000QRB.F22.16100C0.77540.0000 QRB.F22.16100P0.00190.0000 
2021-12-281.62000000QRB.F22.16200C0.77250.0000 QRB.F22.16200P0.00210.0000 
2021-12-281.63000000QRB.F22.16300C0.75570.0000 QRB.F22.16300P0.00220.0000 
2021-12-281.64000000QRB.F22.16400C0.74590.0000 QRB.F22.16400P0.00250.0000 
2021-12-281.65000000QRB.F22.16500C0.74310.0000 QRB.F22.16500P0.00240.0000 
2021-12-281.66000000QRB.F22.16600C0.72640.0000 QRB.F22.16600P0.00260.0000 
2021-12-281.67000000QRB.F22.16700C0.71660.0000 QRB.F22.16700P0.00290.0000 
2021-12-281.68000000QRB.F22.16800C0.70690.0000 QRB.F22.16800P0.00310.0000 
2021-12-281.69000000QRB.F22.16900C0.70420.0000 QRB.F22.16900P0.00380.0000 
2021-12-281.70000000QRB.F22.17000C0.68740.0000 QRB.F22.17000P0.00370.0000 
2021-12-281.71000000QRB.F22.17100C0.68490.0000 QRB.F22.17100P0.00400.0000 
2021-12-281.72000000QRB.F22.17200C0.63890.0000 QRB.F22.17200P0.00440.0000 
2021-12-281.73000000QRB.F22.17300C0.62940.0000 QRB.F22.17300P0.00520.0000 
2021-12-281.74000000QRB.F22.17400C0.64890.0000 QRB.F22.17400P0.00560.0000 
2021-12-281.75000000QRB.F22.17500C0.63930.0000 QRB.F22.17500P0.00560.0000 
2021-12-281.76000000QRB.F22.17600C0.62970.0000 QRB.F22.17600P0.00600.0000 
2021-12-281.77000000QRB.F22.17700C0.62750.0000 QRB.F22.17700P0.00710.0000 
2021-12-281.78000000QRB.F22.17800C0.61070.0000 QRB.F22.17800P0.00700.0000 
2021-12-281.79000000QRB.F22.17900C0.60860.0000 QRB.F22.17900P0.00820.000025
2021-12-281.80000000QRB.F22.18000C0.59920.0000 QRB.F22.18000P0.01080.0000 
2021-12-281.81000000QRB.F22.18100C0.58980.0000 QRB.F22.18100P0.00940.0000 
2021-12-281.82000000QRB.F22.18200C0.57310.0000 QRB.F22.18200P0.00930.0000 
2021-12-281.83000000QRB.F22.18300C0.56380.0000 QRB.F22.18300P0.01000.0000 
2021-12-281.84000000QRB.F22.18400C0.55450.0000 QRB.F22.18400P0.01150.0000 
2021-12-281.85000000QRB.F22.18500C0.54520.0000 QRB.F22.18500P0.01500.0000 
2021-12-281.86000000QRB.F22.18600C0.53600.0000 QRB.F22.18600P0.01590.0000 
2021-12-281.87000000QRB.F22.18700C0.53440.0000 QRB.F22.18700P0.01400.0000 
2021-12-281.88000000QRB.F22.18800C0.52540.0000 QRB.F22.18800P0.01490.0000 
2021-12-281.89000000QRB.F22.18900C0.51630.0000 QRB.F22.18900P0.01580.0000 
2021-12-281.90000000QRB.F22.19000C0.49960.0000 QRB.F22.19000P0.01590.0000 
2021-12-281.91000000QRB.F22.19100C0.49830.0000 QRB.F22.19100P0.02560.0000 
2021-12-281.92000000QRB.F22.19200C0.48160.0000 QRB.F22.19200P0.01790.0000 
2021-12-281.93000000QRB.F22.19300C0.48050.0000 QRB.F22.19300P0.02350.0000 
2021-12-281.94000000QRB.F22.19400C0.46380.0000 QRB.F22.19400P0.02480.0000 
2021-12-281.95000000QRB.F22.19500C0.45490.0000 QRB.F22.19500P0.02230.0000 
2021-12-281.96000000QRB.F22.19600C0.44610.0000 QRB.F22.19600P0.02340.0000 
2021-12-281.97000000QRB.F22.19700C0.41150.0000 QRB.F22.19700P0.02870.0000 
2021-12-281.98000000QRB.F22.19800C0.42850.0000 QRB.F22.19800P0.02470.0000 
2021-12-281.99000000QRB.F22.19900C0.39440.0000 QRB.F22.19900P0.02600.0000 
2021-12-282.00000000QRB.F22.20000C0.41900.0000 QRB.F22.20000P0.02850.0000 
2021-12-282.01000000QRB.F22.20100C0.41040.0000 QRB.F22.20100P0.02870.0000 
2021-12-282.02000000QRB.F22.20200C0.36920.0000 QRB.F22.20200P0.03140.0000 
2021-12-282.03000000QRB.F22.20300C0.39330.0000 QRB.F22.20300P0.03290.0000 
2021-12-282.04000000QRB.F22.20400C0.37680.0000 QRB.F22.20400P0.03310.0000 
2021-12-282.05000000QRB.F22.20500C0.37650.0000 QRB.F22.20500P0.03470.0000 
2021-12-282.06000000QRB.F22.20600C0.36010.0000 QRB.F22.20600P0.05140.0000 
2021-12-282.07000000QRB.F22.20700C0.36000.0000 QRB.F22.20700P0.03810.0000 
2021-12-282.08000000QRB.F22.20800C0.32070.0000 QRB.F22.20800P0.03990.0000 
2021-12-282.09000000QRB.F22.20900C0.34370.0000 QRB.F22.20900P0.04330.0000 
2021-12-282.10000000QRB.F22.21000C0.1650-0.14011QRB.F22.21000P0.04380.000010
2021-12-282.11000000QRB.F22.21100C0.32770.0000 QRB.F22.21100P0.0573+0.01004
2021-12-282.12000000QRB.F22.21200C0.31170.0000 QRB.F22.21200P0.0598+0.010416
2021-12-282.13000000QRB.F22.21300C0.28230.0000 QRB.F22.21300P0.05940.0000 
2021-12-282.14000000QRB.F22.21400C0.30430.0000 QRB.F22.21400P0.05230.0000 
2021-12-282.15000000QRB.F22.21500C0.28850.00004QRB.F22.21500P0.0515-0.003210
2021-12-282.16000000QRB.F22.21600C0.28910.0000 QRB.F22.21600P0.05720.0000 
2021-12-282.17000000QRB.F22.21700C0.27350.0000 QRB.F22.21700P0.05970.0000 
2021-12-282.18000000QRB.F22.21800C0.27430.0000 QRB.F22.21800P0.06380.0000 
2021-12-282.19000000QRB.F22.21900C0.25890.0000 QRB.F22.21900P0.06520.0000 
2021-12-282.20000000QRB.F22.22000C0.26000.0000 QRB.F22.22000P0.06950.0000 
2021-12-282.21000000QRB.F22.22100C0.24490.0000 QRB.F22.22100P0.07110.0000 
2021-12-282.22000000QRB.F22.22200C0.24610.0000 QRB.F22.22200P0.07560.0000 
2021-12-282.23000000QRB.F22.22300C0.21300.0000 QRB.F22.22300P0.07740.0000 
2021-12-282.24000000QRB.F22.22400C0.20660.0000 QRB.F22.22400P0.08070.0000 
2021-12-282.25000000QRB.F22.22500C0.21800.0000 QRB.F22.22500P0.08420.0000 
2021-12-282.26000000QRB.F22.22600C0.21160.0000 QRB.F22.22600P0.08780.0000 
2021-12-282.27000000QRB.F22.22700C0.20530.0000 QRB.F22.22700P0.10560.0000 
2021-12-282.28000000QRB.F22.22800C0.19920.0000 QRB.F22.22800P0.09540.0000 
2021-12-282.29000000QRB.F22.22900C0.19320.0000 QRB.F22.22900P0.10060.0000 
2021-12-282.30000000QRB.F22.23000C0.19510.0000 QRB.F22.23000P0.10360.0000 
2021-12-282.31000000QRB.F22.23100C0.18170.0000 QRB.F22.23100P0.10790.0000 
2021-12-282.32000000QRB.F22.23200C0.17620.0000 QRB.F22.23200P0.11240.0000 
2021-12-282.33000000QRB.F22.23300C0.17070.0000 QRB.F22.23300P0.11690.0000 
2021-12-282.34000000QRB.F22.23400C0.16540.0000 QRB.F22.23400P0.12160.0000 
2021-12-282.35000000QRB.F22.23500C0.16700.0000 QRB.F22.23500P0.12640.0000 
2021-12-282.36000000QRB.F22.23600C0.15510.0000 QRB.F22.23600P0.13130.0000 
2021-12-282.37000000QRB.F22.23700C0.15020.0000 QRB.F22.23700P0.13640.0000 
2021-12-282.38000000QRB.F22.23800C0.14530.0000 QRB.F22.23800P0.14150.0000 
2021-12-282.39000000QRB.F22.23900C0.12710.0000 QRB.F22.23900P0.14690.0000 
2021-12-282.40000000QRB.F22.24000C0.1380+0.00197QRB.F22.24000P0.15230.000010
2021-12-282.41000000QRB.F22.24100C0.13170.0000 QRB.F22.24100P0.15790.0000 
2021-12-282.42000000QRB.F22.24200C0.0426-0.090810QRB.F22.24200P0.16360.0000 
2021-12-282.43000000QRB.F22.24300C0.0409-0.082410QRB.F22.24300P0.16950.0000 
2021-12-282.44000000QRB.F22.24400C0.0390-0.080210QRB.F22.24400P0.17440.0000 
2021-12-282.45000000QRB.F22.24500C0.0875-0.0278125QRB.F22.24500P0.18150.0000 
2021-12-282.46000000QRB.F22.24600C0.11140.0000 QRB.F22.24600P0.18760.0000 
2021-12-282.47000000QRB.F22.24700C0.10770.0000 QRB.F22.24700P0.19390.0000 
2021-12-282.48000000QRB.F22.24800C0.0800-0.02912QRB.F22.24800P0.19860.0000 
2021-12-282.49000000QRB.F22.24900C0.10050.0000 QRB.F22.24900P0.20500.0000 
2021-12-282.50000000QRB.F22.25000C0.1000+0.003020QRB.F22.25000P0.21320.0000 
2021-12-282.51000000QRB.F22.25100C0.09370.0000 QRB.F22.25100P0.21790.0000 
2021-12-282.52000000QRB.F22.25200C0.09040.0000 QRB.F22.25200P0.26990.0000 
2021-12-282.53000000QRB.F22.25300C0.09180.0000 QRB.F22.25300P0.23340.0000 
2021-12-282.54000000QRB.F22.25400C0.08410.0000 QRB.F22.25400P0.23820.0000 
2021-12-282.55000000QRB.F22.25500C0.08120.0000 QRB.F22.25500P0.24510.0000 
2021-12-282.56000000QRB.F22.25600C0.07830.0000 QRB.F22.25600P0.25440.0000 
2021-12-282.57000000QRB.F22.25700C0.07550.0000 QRB.F22.25700P0.26160.0000 
2021-12-282.58000000QRB.F22.25800C0.07270.0000 QRB.F22.25800P0.26640.0000 
2021-12-282.59000000QRB.F22.25900C0.07010.0000 QRB.F22.25900P0.27370.0000 
2021-12-282.60000000QRB.F22.26000C0.0400-0.02759QRB.F22.26000P0.28110.0000 
2021-12-282.61000000QRB.F22.26100C0.06910.0000 QRB.F22.26100P0.29120.0000 
2021-12-282.62000000QRB.F22.26200C0.06260.0000 QRB.F22.26200P0.29880.0000 
2021-12-282.63000000QRB.F22.26300C0.06420.0000 QRB.F22.26300P0.30370.0000 
2021-12-282.64000000QRB.F22.26400C0.05810.0000 QRB.F22.26400P0.31130.0000 
2021-12-282.65000000QRB.F22.26500C0.05590.000012QRB.F22.26500P0.34500.0000 
2021-12-282.66000000QRB.F22.26600C0.05380.0000 QRB.F22.26600P0.32690.0000 
2021-12-282.67000000QRB.F22.26700C0.05180.0000 QRB.F22.26700P0.33480.0000 
2021-12-282.68000000QRB.F22.26800C0.05330.0000 QRB.F22.26800P0.34280.0000 
2021-12-282.69000000QRB.F22.26900C0.04790.0000 QRB.F22.26900P0.35410.0000 
2021-12-282.70000000QRB.F22.27000C0.04600.0000 QRB.F22.27000P0.36220.0000 
2021-12-282.71000000QRB.F22.27100C0.04430.0000 QRB.F22.27100P0.36720.0000 
2021-12-282.72000000QRB.F22.27200C0.04600.0000 QRB.F22.27200P0.37540.0000 
2021-12-282.73000000QRB.F22.27300C0.04090.0000 QRB.F22.27300P0.38370.0000 
2021-12-282.74000000QRB.F22.27400C0.03930.0000 QRB.F22.27400P0.39550.0000 
2021-12-282.75000000QRB.F22.27500C0.04110.0000 QRB.F22.27500P0.40060.0000 
2021-12-282.76000000QRB.F22.27600C0.03960.0000 QRB.F22.27600P0.41240.0000 
2021-12-282.77000000QRB.F22.27700C0.03480.0000 QRB.F22.27700P0.41770.0000 
2021-12-282.78000000QRB.F22.27800C0.03680.0000 QRB.F22.27800P0.42630.0000 
2021-12-282.79000000QRB.F22.27900C0.03210.0000 QRB.F22.27900P0.43830.0000 
2021-12-282.80000000QRB.F22.28000C0.03080.00004QRB.F22.28000P0.44700.0000 
2021-12-282.81000000QRB.F22.28100C0.03310.0000 QRB.F22.28100P0.45570.0000 
2021-12-282.82000000QRB.F22.28200C0.03190.0000     
2021-12-282.83000000QRB.F22.28300C0.03080.0000 QRB.F22.28300P0.47340.0000 
2021-12-282.84000000    QRB.F22.28400P0.47920.0000 
2021-12-282.85000000QRB.F22.28500C0.02070.0000 QRB.F22.28500P0.49120.0000 
2021-12-282.90000000QRB.F22.29000C0.02410.0000 QRB.F22.29000P0.53360.0000 
2021-12-282.95000000QRB.F22.29500C0.01650.0000 QRB.F22.29500P0.58260.0000 
2021-12-283.00000000QRB.F22.30000C0.01330.0000 QRB.F22.30000P0.62670.0000 
2021-12-283.05000000QRB.F22.30500C0.01080.0000 QRB.F22.30500P0.67430.0000 
2021-12-283.10000000QRB.F22.31000C0.01280.0000 QRB.F22.31000P0.72490.0000 
2021-12-283.15000000QRB.F22.31500C0.00970.0000 QRB.F22.31500P0.77330.0000 
2021-12-283.20000000QRB.F22.32000C0.00950.00002QRB.F22.32000P0.81900.0000 
2021-12-283.25000000QRB.F22.32500C0.00480.0000 QRB.F22.32500P0.90420.0000 
2021-12-283.30000000QRB.F22.33000C0.00700.0000 QRB.F22.33000P0.95320.0000 
2021-12-283.35000000QRB.F22.33500C0.00600.0000 QRB.F22.33500P1.00240.0000 
2021-12-283.40000000QRB.F22.34000C0.00330.0000 QRB.F22.34000P1.01880.0000 
2021-12-283.45000000QRB.F22.34500C0.00450.0000 QRB.F22.34500P1.06830.0000 
2021-12-283.50000000QRB.F22.35000C0.00190.0000 QRB.F22.35000P1.11330.0000 
2021-12-283.55000000QRB.F22.35500C0.00330.0000 QRB.F22.35500P1.16770.0000 
2021-12-283.60000000QRB.F22.36000C0.00250.0000 QRB.F22.36000P1.24950.0000 
2021-12-283.65000000QRB.F22.36500C0.00110.0000 QRB.F22.36500P1.26730.0000 
2021-12-283.70000000QRB.F22.37000C0.00180.0000 QRB.F22.37000P1.31150.0000 
2021-12-283.75000000QRB.F22.37500C0.00090.0000 QRB.F22.37500P1.36700.0000 
2021-12-283.80000000QRB.F22.38000C0.00130.0000 QRB.F22.38000P1.41680.0000 
2021-12-283.85000000QRB.F22.38500C0.00110.0000 QRB.F22.38500P1.52900.0000 
2021-12-283.90000000QRB.F22.39000C0.00060.0000 QRB.F22.39000P1.51670.0000 
2021-12-283.95000000QRB.F22.39500C0.00050.0000 QRB.F22.39500P1.56030.0000 
2021-12-284.00000000QRB.F22.40000C0.00080.0000 QRB.F22.40000P1.61650.0000 
2021-12-284.05000000QRB.F22.40500C0.00070.0000 QRB.F22.40500P1.66650.0000 
2021-12-284.10000000QRB.F22.41000C0.00060.0000 QRB.F22.41000P1.71000.0000 
2021-12-284.15000000QRB.F22.41500C0.00050.0000 QRB.F22.41500P1.76640.0000 
2021-12-284.20000000QRB.F22.42000C0.00040.0000 QRB.F22.42000P1.81630.0000 
2021-12-284.25000000QRB.F22.42500C0.00020.0000 QRB.F22.42500P1.86630.0000 
2021-12-284.30000000QRB.F22.43000C0.00030.0000 QRB.F22.43000P1.91630.0000 
2021-12-284.35000000QRB.F22.43500C0.00030.0000 QRB.F22.43500P1.96630.0000