Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
QRB.K23 | RBOB GASOLINE May 2023 | 2.6230 | 2.6230 | 2.5467 | 2.5562 | -0.0991 | -3.73% | 12:13 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2023-04-25 | 0.75000000 | QRB.K23.7500C | 2.1013 | 0.0000 | QRB.K23.7500P | 0.0020 | 0.0000 | ||
2023-04-25 | 0.80000000 | QRB.K23.8000C | 1.9918 | 0.0000 | QRB.K23.8000P | 0.0029 | 0.0000 | ||
2023-04-25 | 0.85000000 | QRB.K23.8500C | 2.0013 | 0.0000 | QRB.K23.8500P | 0.0087 | 0.0000 | ||
2023-04-25 | 0.90000000 | QRB.K23.9000C | 1.9513 | 0.0000 | QRB.K23.9000P | 0.0056 | 0.0000 | ||
2023-04-25 | 0.95000000 | QRB.K23.9500C | 1.9013 | 0.0000 | QRB.K23.9500P | 0.0075 | 0.0000 | ||
2023-04-25 | 1.00000000 | QRB.K23.10000C | 1.7923 | 0.0000 | QRB.K23.10000P | 0.0187 | 0.0000 | ||
2023-04-25 | 1.05000000 | QRB.K23.10500C | 1.8020 | 0.0000 | QRB.K23.10500P | 0.0157 | 0.0000 | ||
2023-04-25 | 1.10000000 | QRB.K23.11000C | 1.7536 | 0.0000 | QRB.K23.11000P | 0.0159 | 0.0000 | ||
2023-04-25 | 1.15000000 | QRB.K23.11500C | 1.7061 | 0.0000 | QRB.K23.11500P | 0.0197 | 0.0000 | ||
2023-04-25 | 1.20000000 | QRB.K23.12000C | 1.4793 | 0.0000 | QRB.K23.12000P | 0.0241 | 0.0000 | ||
2023-04-25 | 1.25000000 | QRB.K23.12500C | 1.4364 | 0.0000 | QRB.K23.12500P | 0.0290 | 0.0000 | ||
2023-04-25 | 1.30000000 | QRB.K23.13000C | 1.5688 | 0.0000 | QRB.K23.13000P | 0.0562 | 0.0000 | ||
2023-04-25 | 1.35000000 | QRB.K23.13500C | 1.5247 | 0.0000 | QRB.K23.13500P | 0.0650 | 0.0000 | ||
2023-04-25 | 1.40000000 | QRB.K23.14000C | 1.4814 | 0.0000 | QRB.K23.14000P | 0.0746 | 0.0000 | ||
2023-04-25 | 1.45000000 | QRB.K23.14500C | 1.4390 | 0.0000 | QRB.K23.14500P | 0.0555 | 0.0000 | ||
2023-04-25 | 1.50000000 | QRB.K23.15000C | 1.3974 | 0.0000 | QRB.K23.15000P | 0.0638 | 0.0000 | ||
2023-04-25 | 1.55000000 | QRB.K23.15500C | 1.3566 | 0.0000 | QRB.K23.15500P | 0.0728 | 0.0000 | ||
2023-04-25 | 1.60000000 | QRB.K23.16000C | 1.3166 | 0.0000 | QRB.K23.16000P | 0.0826 | 0.0000 | ||
2023-04-25 | 1.65000000 | QRB.K23.16500C | 1.2307 | 0.0000 | QRB.K23.16500P | 0.1339 | 0.0000 | ||
2023-04-25 | 1.70000000 | QRB.K23.17000C | 1.2390 | 0.0000 | QRB.K23.17000P | 0.1043 | 0.0000 | ||
2023-04-25 | 1.75000000 | QRB.K23.17500C | 1.2014 | 0.0000 | QRB.K23.17500P | 0.1310 | 0.0000 | ||
2023-04-25 | 1.80000000 | QRB.K23.18000C | 1.1647 | 0.0000 | QRB.K23.18000P | 0.1786 | 0.0000 | ||
2023-04-25 | 1.85000000 | QRB.K23.18500C | 1.1287 | 0.0000 | QRB.K23.18500P | 0.1425 | 0.0000 | ||
2023-04-25 | 1.90000000 | QRB.K23.19000C | 1.0934 | 0.0000 | QRB.K23.19000P | 0.1566 | 0.0000 | ||
2023-04-25 | 1.95000000 | QRB.K23.19500C | 0.9237 | 0.0000 | QRB.K23.19500P | 0.2295 | 0.0000 | ||
2023-04-25 | 2.00000000 | QRB.K23.20000C | 1.0252 | 0.0000 | QRB.K23.20000P | 0.2066 | 0.0000 | ||
2023-04-25 | 2.05000000 | QRB.K23.20500C | 0.9535 | 0.0000 | QRB.K23.20500P | 0.2034 | 0.0000 | ||
2023-04-25 | 2.10000000 | QRB.K23.21000C | 0.9598 | 0.0000 | QRB.K23.21000P | 0.2204 | 0.0000 | ||
2023-04-25 | 2.15000000 | QRB.K23.21500C | 0.9281 | 0.0000 | QRB.K23.21500P | 0.2380 | 0.0000 | ||
2023-04-25 | 2.20000000 | QRB.K23.22000C | 0.8612 | 0.0000 | QRB.K23.22000P | 0.2563 | 0.0000 | ||
2023-04-25 | 2.21000000 | QRB.K23.22100C | 0.8910 | 0.0000 | QRB.K23.22100P | 0.2600 | 0.0000 | ||
2023-04-25 | 2.22000000 | QRB.K23.22200C | 0.7627 | 0.0000 | QRB.K23.22200P | 0.2638 | 0.0000 | ||
2023-04-25 | 2.23000000 | QRB.K23.22300C | 0.8788 | 0.0000 | QRB.K23.22300P | 0.2675 | 0.0000 | ||
2023-04-25 | 2.24000000 | QRB.K23.22400C | 0.8728 | 0.0000 | QRB.K23.22400P | 0.2714 | 0.0000 | ||
2023-04-25 | 2.25000000 | QRB.K23.22500C | 0.8668 | 0.0000 | QRB.K23.22500P | 0.2752 | 0.0000 | ||
2023-04-25 | 2.26000000 | QRB.K23.22600C | 0.8608 | 0.0000 | QRB.K23.22600P | 0.2791 | 0.0000 | ||
2023-04-25 | 2.27000000 | QRB.K23.22700C | 0.8548 | 0.0000 | QRB.K23.22700P | 0.2830 | 0.0000 | ||
2023-04-25 | 2.28000000 | QRB.K23.22800C | 0.8489 | 0.0000 | QRB.K23.22800P | 0.2869 | 0.0000 | ||
2023-04-25 | 2.29000000 | QRB.K23.22900C | 0.8430 | 0.0000 | QRB.K23.22900P | 0.2908 | 0.0000 | ||
2023-04-25 | 2.30000000 | QRB.K23.23000C | 0.8371 | 0.0000 | QRB.K23.23000P | 0.3193 | 0.0000 | ||
2023-04-25 | 2.31000000 | QRB.K23.23100C | 0.8313 | 0.0000 | QRB.K23.23100P | 0.2988 | 0.0000 | ||
2023-04-25 | 2.32000000 | QRB.K23.23200C | 0.8254 | 0.0000 | QRB.K23.23200P | 0.3028 | 0.0000 | ||
2023-04-25 | 2.33000000 | QRB.K23.23300C | 0.8196 | 0.0000 | QRB.K23.23300P | 0.3317 | 0.0000 | ||
2023-04-25 | 2.34000000 | QRB.K23.23400C | 0.6899 | 0.0000 | QRB.K23.23400P | 0.3108 | 0.0000 | ||
2023-04-25 | 2.35000000 | QRB.K23.23500C | 0.8080 | 0.0000 | QRB.K23.23500P | 0.3149 | 0.0000 | ||
2023-04-25 | 2.36000000 | QRB.K23.23600C | 0.8023 | 0.0000 | QRB.K23.23600P | 0.3190 | 0.0000 | ||
2023-04-25 | 2.37000000 | QRB.K23.23700C | 0.6705 | 0.0000 | QRB.K23.23700P | 0.3231 | 0.0000 | ||
2023-04-25 | 2.38000000 | QRB.K23.23800C | 0.7575 | 0.0000 | QRB.K23.23800P | 0.3932 | 0.0000 | ||
2023-04-25 | 2.39000000 | QRB.K23.23900C | 0.7851 | 0.0000 | QRB.K23.23900P | 0.3568 | 0.0000 | ||
2023-04-25 | 2.40000000 | QRB.K23.24000C | 0.7794 | 0.0000 | QRB.K23.24000P | 0.3355 | 0.0000 | ||
2023-04-25 | 2.41000000 | QRB.K23.24100C | 0.7738 | 0.0000 | QRB.K23.24100P | 0.4033 | 0.0000 | ||
2023-04-25 | 2.42000000 | QRB.K23.24200C | 0.7681 | 0.0000 | QRB.K23.24200P | 0.3439 | 0.0000 | ||
2023-04-25 | 2.43000000 | QRB.K23.24300C | 0.7625 | 0.0000 | QRB.K23.24300P | 0.4102 | 0.0000 | ||
2023-04-25 | 2.44000000 | QRB.K23.24400C | 0.7569 | 0.0000 | QRB.K23.24400P | 0.3781 | 0.0000 | ||
2023-04-25 | 2.45000000 | QRB.K23.24500C | 0.7513 | 0.0000 | QRB.K23.24500P | 0.3824 | 0.0000 | ||
2023-04-25 | 2.46000000 | QRB.K23.24600C | 0.7457 | 0.0000 | QRB.K23.24600P | 0.3608 | 0.0000 | 1 | |
2023-04-25 | 2.47000000 | QRB.K23.24700C | 0.7401 | 0.0000 | QRB.K23.24700P | 0.3651 | 0.0000 | 1 | |
2023-04-25 | 2.48000000 | QRB.K23.24800C | 0.7016 | 0.0000 | QRB.K23.24800P | 0.3694 | 0.0000 | ||
2023-04-25 | 2.49000000 | QRB.K23.24900C | 0.7290 | 0.0000 | QRB.K23.24900P | 0.4332 | 0.0000 | ||
2023-04-25 | 2.50000000 | QRB.K23.25000C | 0.5903 | 0.0000 | QRB.K23.25000P | 0.4375 | 0.0000 | ||
2023-04-25 | 2.51000000 | QRB.K23.25100C | 0.5848 | 0.0000 | QRB.K23.25100P | 0.3823 | 0.0000 | ||
2023-04-25 | 2.52000000 | QRB.K23.25200C | 0.7124 | 0.0000 | QRB.K23.25200P | 0.4465 | 0.0000 | ||
2023-04-25 | 2.53000000 | QRB.K23.25300C | 0.7069 | 0.0000 | QRB.K23.25300P | 0.3909 | 0.0000 | ||
2023-04-25 | 2.54000000 | QRB.K23.25400C | 0.7014 | 0.0000 | QRB.K23.25400P | 0.3952 | 0.0000 | ||
2023-04-25 | 2.55000000 | QRB.K23.25500C | 0.6958 | 0.0000 | QRB.K23.25500P | 0.3995 | 0.0000 | 1 | |
2023-04-25 | 2.56000000 | QRB.K23.25600C | 0.6902 | 0.0000 | 1 | QRB.K23.25600P | 0.4037 | 0.0000 | |
2023-04-25 | 2.57000000 | QRB.K23.25700C | 0.6845 | 0.0000 | 1 | QRB.K23.25700P | 0.4078 | 0.0000 | |
2023-04-25 | 2.58000000 | QRB.K23.25800C | 0.6786 | 0.0000 | QRB.K23.25800P | 0.4780 | 0.0000 | ||
2023-04-25 | 2.59000000 | QRB.K23.25900C | 0.6727 | 0.0000 | QRB.K23.25900P | 0.4158 | 0.0000 | ||
2023-04-25 | 2.60000000 | QRB.K23.26000C | 0.6668 | 0.0000 | QRB.K23.26000P | 0.4197 | 0.0000 | ||
2023-04-25 | 2.61000000 | QRB.K23.26100C | 0.6608 | 0.0000 | QRB.K23.26100P | 0.4235 | 0.0000 | ||
2023-04-25 | 2.62000000 | QRB.K23.26200C | 0.6158 | 0.0000 | QRB.K23.26200P | 0.4469 | 0.0000 | ||
2023-04-25 | 2.63000000 | QRB.K23.26300C | 0.6486 | 0.0000 | QRB.K23.26300P | 0.4505 | 0.0000 | ||
2023-04-25 | 2.64000000 | QRB.K23.26400C | 0.6425 | 0.0000 | QRB.K23.26400P | 0.4542 | 0.0000 | ||
2023-04-25 | 2.65000000 | QRB.K23.26500C | 0.6363 | 0.0000 | 1 | QRB.K23.26500P | 0.4384 | 0.0000 | |
2023-04-25 | 2.66000000 | QRB.K23.26600C | 0.6301 | 0.0000 | QRB.K23.26600P | 0.4617 | 0.0000 | ||
2023-04-25 | 2.67000000 | QRB.K23.26700C | 0.6239 | 0.0000 | QRB.K23.26700P | 0.4456 | 0.0000 | ||
2023-04-25 | 2.68000000 | QRB.K23.26800C | 0.6177 | 0.0000 | QRB.K23.26800P | 0.4493 | 0.0000 | ||
2023-04-25 | 2.69000000 | QRB.K23.26900C | 0.6115 | 0.0000 | QRB.K23.26900P | 0.4529 | 0.0000 | ||
2023-04-25 | 2.70000000 | QRB.K23.27000C | 0.5031 | 0.0000 | QRB.K23.27000P | 0.4775 | 0.0000 | ||
2023-04-25 | 2.71000000 | QRB.K23.27100C | 0.5621 | 0.0000 | QRB.K23.27100P | 0.4817 | 0.0000 | ||
2023-04-25 | 2.72000000 | QRB.K23.27200C | 0.4954 | 0.0000 | QRB.K23.27200P | 0.4860 | 0.0000 | ||
2023-04-25 | 2.73000000 | QRB.K23.27300C | 0.5869 | 0.0000 | QRB.K23.27300P | 0.4677 | 0.0000 | ||
2023-04-25 | 2.74000000 | QRB.K23.27400C | 0.5809 | 0.0000 | QRB.K23.27400P | 0.4714 | 0.0000 | 1 | |
2023-04-25 | 2.75000000 | QRB.K23.27500C | 0.5749 | 0.0000 | QRB.K23.27500P | 0.4753 | 0.0000 | ||
2023-04-25 | 2.76000000 | QRB.K23.27600C | 0.5689 | 0.0000 | QRB.K23.27600P | 0.4792 | 0.0000 | ||
2023-04-25 | 2.77000000 | QRB.K23.27700C | 0.5631 | 0.0000 | QRB.K23.27700P | 0.4831 | 0.0000 | ||
2023-04-25 | 2.78000000 | QRB.K23.27800C | 0.5573 | 0.0000 | QRB.K23.27800P | 0.5147 | 0.0000 | ||
2023-04-25 | 2.79000000 | QRB.K23.27900C | 0.5516 | 0.0000 | QRB.K23.27900P | 0.4913 | 0.0000 | ||
2023-04-25 | 2.80000000 | QRB.K23.28000C | 0.5460 | 0.0000 | QRB.K23.28000P | 0.6082 | 0.0000 | ||
2023-04-25 | 2.81000000 | QRB.K23.28100C | 0.5405 | 0.0000 | QRB.K23.28100P | 0.6144 | 0.0000 | ||
2023-04-25 | 2.82000000 | QRB.K23.28200C | 0.5352 | 0.0000 | QRB.K23.28200P | 0.5372 | 0.0000 | ||
2023-04-25 | 2.83000000 | QRB.K23.28300C | 0.5299 | 0.0000 | QRB.K23.28300P | 0.6271 | 0.0000 | ||
2023-04-25 | 2.84000000 | QRB.K23.28400C | 0.5248 | 0.0000 | 1 | QRB.K23.28400P | 0.5137 | 0.0000 | |
2023-04-25 | 2.85000000 | QRB.K23.28500C | 0.5199 | 0.0000 | QRB.K23.28500P | 0.5186 | 0.0000 | ||
2023-04-25 | 2.86000000 | QRB.K23.28600C | 0.4449 | 0.0000 | QRB.K23.28600P | 0.5236 | 0.0000 | ||
2023-04-25 | 2.87000000 | QRB.K23.28700C | 0.4415 | 0.0000 | QRB.K23.28700P | 0.6527 | 0.0000 | ||
2023-04-25 | 2.88000000 | QRB.K23.28800C | 0.5060 | 0.0000 | QRB.K23.28800P | 0.6592 | 0.0000 | ||
2023-04-25 | 2.89000000 | QRB.K23.28900C | 0.5017 | 0.0000 | QRB.K23.28900P | 0.5398 | 0.0000 | ||
2023-04-25 | 2.90000000 | QRB.K23.29000C | 0.4976 | 0.0000 | QRB.K23.29000P | 0.5455 | 0.0000 | ||
2023-04-25 | 2.91000000 | QRB.K23.29100C | 0.4936 | 0.0000 | QRB.K23.29100P | 0.5514 | 0.0000 | ||
2023-04-25 | 2.92000000 | QRB.K23.29200C | 0.4897 | 0.0000 | QRB.K23.29200P | 0.5969 | 0.0000 | ||
2023-04-25 | 2.93000000 | QRB.K23.29300C | 0.4858 | 0.0000 | QRB.K23.29300P | 0.5632 | 0.0000 | ||
2023-04-25 | 2.94000000 | QRB.K23.29400C | 0.4819 | 0.0000 | QRB.K23.29400P | 0.5691 | 0.0000 | ||
2023-04-25 | 2.95000000 | QRB.K23.29500C | 0.4780 | 0.0000 | QRB.K23.29500P | 0.5751 | 0.0000 | ||
2023-04-25 | 2.96000000 | QRB.K23.29600C | 0.4742 | 0.0000 | QRB.K23.29600P | 0.7128 | 0.0000 | ||
2023-04-25 | 2.97000000 | QRB.K23.29700C | 0.4101 | 0.0000 | QRB.K23.29700P | 0.5871 | 0.0000 | ||
2023-04-25 | 2.98000000 | QRB.K23.29800C | 0.4667 | 0.0000 | QRB.K23.29800P | 0.5932 | 0.0000 | ||
2023-04-25 | 2.99000000 | QRB.K23.29900C | 0.4629 | 0.0000 | QRB.K23.29900P | 0.5993 | 0.0000 | ||
2023-04-25 | 3.00000000 | QRB.K23.30000C | 0.4592 | 0.0000 | QRB.K23.30000P | 0.6054 | 0.0000 | ||
2023-04-25 | 3.01000000 | QRB.K23.30100C | 0.4386 | 0.0000 | QRB.K23.30100P | 0.6116 | 0.0000 | ||
2023-04-25 | 3.02000000 | QRB.K23.30200C | 0.4519 | 0.0000 | QRB.K23.30200P | 0.6178 | 0.0000 | ||
2023-04-25 | 3.03000000 | QRB.K23.30300C | 0.4483 | 0.0000 | QRB.K23.30300P | 0.6240 | 0.0000 | ||
2023-04-25 | 3.04000000 | QRB.K23.30400C | 0.4447 | 0.0000 | QRB.K23.30400P | 0.7691 | 0.0000 | ||
2023-04-25 | 3.05000000 | QRB.K23.30500C | 0.4411 | 0.0000 | QRB.K23.30500P | 0.6365 | 0.0000 | ||
2023-04-25 | 3.06000000 | QRB.K23.30600C | 0.4376 | 0.0000 | QRB.K23.30600P | 0.6428 | 0.0000 | ||
2023-04-25 | 3.07000000 | QRB.K23.30700C | 0.4341 | 0.0000 | QRB.K23.30700P | 0.6919 | 0.0000 | ||
2023-04-25 | 3.08000000 | QRB.K23.30800C | 0.3802 | 0.0000 | QRB.K23.30800P | 0.6555 | 0.0000 | ||
2023-04-25 | 3.09000000 | QRB.K23.30900C | 0.3777 | 0.0000 | QRB.K23.30900P | 0.6619 | 0.0000 | ||
2023-04-25 | 3.10000000 | QRB.K23.31000C | 0.4238 | 0.0000 | QRB.K23.31000P | 0.6684 | 0.0000 | ||
2023-04-25 | 3.11000000 | QRB.K23.31100C | 0.4204 | 0.0000 | QRB.K23.31100P | 0.6748 | 0.0000 | ||
2023-04-25 | 3.12000000 | QRB.K23.31200C | 0.4170 | 0.0000 | QRB.K23.31200P | 0.6813 | 0.0000 | ||
2023-04-25 | 3.13000000 | QRB.K23.31300C | 0.3679 | 0.0000 | QRB.K23.31300P | 0.8349 | 0.0000 | ||
2023-04-25 | 3.14000000 | QRB.K23.31400C | 0.4104 | 0.0000 | QRB.K23.31400P | 0.6943 | 0.0000 | ||
2023-04-25 | 3.15000000 | QRB.K23.31500C | 0.4071 | 0.0000 | QRB.K23.31500P | 0.7452 | 0.0000 | ||
2023-04-25 | 3.16000000 | QRB.K23.31600C | 0.4039 | 0.0000 | QRB.K23.31600P | 0.7075 | 0.0000 | ||
2023-04-25 | 3.17000000 | QRB.K23.31700C | 0.4007 | 0.0000 | QRB.K23.31700P | 0.7588 | 0.0000 | ||
2023-04-25 | 3.18000000 | QRB.K23.31800C | 0.3975 | 0.0000 | QRB.K23.31800P | 0.7207 | 0.0000 | ||
2023-04-25 | 3.19000000 | QRB.K23.31900C | 0.3943 | 0.0000 | QRB.K23.31900P | 0.8799 | 0.0000 | ||
2023-04-25 | 3.20000000 | QRB.K23.32000C | 0.3516 | 0.0000 | QRB.K23.32000P | 0.8875 | 0.0000 | ||
2023-04-25 | 3.21000000 | QRB.K23.32100C | 0.3880 | 0.0000 | QRB.K23.32100P | 0.7408 | 0.0000 | ||
2023-04-25 | 3.22000000 | QRB.K23.32200C | 0.3850 | 0.0000 | QRB.K23.32200P | 0.7476 | 0.0000 | ||
2023-04-25 | 3.23000000 | QRB.K23.32300C | 0.3698 | 0.0000 | QRB.K23.32300P | 0.9103 | 0.0000 | ||
2023-04-25 | 3.24000000 | QRB.K23.32400C | 0.3789 | 0.0000 | QRB.K23.32400P | 0.8077 | 0.0000 | ||
2023-04-25 | 3.25000000 | QRB.K23.32500C | 0.3405 | 0.0000 | QRB.K23.32500P | 0.7680 | 0.0000 | ||
2023-04-25 | 3.26000000 | QRB.K23.32600C | 0.3383 | 0.0000 | QRB.K23.32600P | 0.9333 | 0.0000 | ||
2023-04-25 | 3.27000000 | QRB.K23.32700C | 0.3699 | 0.0000 | QRB.K23.32700P | 0.7817 | 0.0000 | ||
2023-04-25 | 3.28000000 | QRB.K23.32800C | 0.3670 | 0.0000 | QRB.K23.32800P | 0.9487 | 0.0000 | ||
2023-04-25 | 3.29000000 | QRB.K23.32900C | 0.3641 | 0.0000 | QRB.K23.32900P | 0.7956 | 0.0000 | ||
2023-04-25 | 3.30000000 | QRB.K23.33000C | 0.3613 | 0.0000 | QRB.K23.33000P | 0.8026 | 0.0000 | ||
2023-04-25 | 3.31000000 | QRB.K23.33100C | 0.3276 | 0.0000 | QRB.K23.33100P | 0.9719 | 0.0000 | ||
2023-04-25 | 3.32000000 | QRB.K23.33200C | 0.3256 | 0.0000 | QRB.K23.33200P | 0.9796 | 0.0000 | ||
2023-04-25 | 3.33000000 | QRB.K23.33300C | 0.3235 | 0.0000 | QRB.K23.33300P | 0.8239 | 0.0000 | ||
2023-04-25 | 3.34000000 | QRB.K23.33400C | 0.3719 | 0.0000 | QRB.K23.33400P | 0.9953 | 0.0000 | ||
2023-04-25 | 3.35000000 | QRB.K23.33500C | 0.3477 | 0.0000 | QRB.K23.33500P | 0.8382 | 0.0000 | ||
2023-04-25 | 3.36000000 | QRB.K23.33600C | 0.3451 | 0.0000 | QRB.K23.33600P | 1.0110 | 0.0000 | ||
2023-04-25 | 3.37000000 | QRB.K23.33700C | 0.3425 | 0.0000 | QRB.K23.33700P | 0.9033 | 0.0000 | ||
2023-04-25 | 3.38000000 | QRB.K23.33800C | 0.3400 | 0.0000 | QRB.K23.33800P | 0.8601 | 0.0000 | ||
2023-04-25 | 3.39000000 | QRB.K23.33900C | 0.3375 | 0.0000 | QRB.K23.33900P | 0.8674 | 0.0000 | ||
2023-04-25 | 3.40000000 | QRB.K23.34000C | 0.3351 | 0.0000 | QRB.K23.34000P | 0.8748 | 0.0000 | ||
2023-04-25 | 3.41000000 | QRB.K23.34100C | 0.3258 | 0.0000 | QRB.K23.34100P | 1.0508 | 0.0000 | ||
2023-04-25 | 3.42000000 | QRB.K23.34200C | 0.3237 | 0.0000 | QRB.K23.34200P | 0.8897 | 0.0000 | ||
2023-04-25 | 3.43000000 | QRB.K23.34300C | 0.3044 | 0.0000 | QRB.K23.34300P | 1.0668 | 0.0000 | ||
2023-04-25 | 3.44000000 | QRB.K23.34400C | 0.3255 | 0.0000 | QRB.K23.34400P | 0.9046 | 0.0000 | ||
2023-04-25 | 3.45000000 | QRB.K23.34500C | 0.3232 | 0.0000 | QRB.K23.34500P | 0.9122 | 0.0000 | ||
2023-04-25 | 3.46000000 | QRB.K23.34600C | 0.3210 | 0.0000 | QRB.K23.34600P | 0.9723 | 0.0000 | ||
2023-04-25 | 3.47000000 | QRB.K23.34700C | 0.3187 | 0.0000 | QRB.K23.34700P | 0.9274 | 0.0000 | ||
2023-04-25 | 3.48000000 | QRB.K23.34800C | 0.3111 | 0.0000 | QRB.K23.34800P | 0.9350 | 0.0000 | ||
2023-04-25 | 3.49000000 | QRB.K23.34900C | 0.3143 | 0.0000 | QRB.K23.34900P | 0.9426 | 0.0000 | ||
2023-04-25 | 3.50000000 | QRB.K23.35000C | 0.3122 | 0.0000 | QRB.K23.35000P | 1.1235 | 0.0000 | ||
2023-04-25 | 3.51000000 | QRB.K23.35100C | 0.3100 | 0.0000 | QRB.K23.35100P | 0.9580 | 0.0000 | ||
2023-04-25 | 3.52000000 | QRB.K23.35200C | 0.3079 | 0.0000 | QRB.K23.35200P | 0.9658 | 0.0000 | ||
2023-04-25 | 3.53000000 | QRB.K23.35300C | 0.3058 | 0.0000 | QRB.K23.35300P | 1.1481 | 0.0000 | ||
2023-04-25 | 3.54000000 | QRB.K23.35400C | 0.3038 | 0.0000 | QRB.K23.35400P | 0.9813 | 0.0000 | ||
2023-04-25 | 3.55000000 | QRB.K23.35500C | 0.3017 | 0.0000 | QRB.K23.35500P | 1.0430 | 0.0000 | ||
2023-04-25 | 3.56000000 | QRB.K23.35600C | 0.2997 | 0.0000 | QRB.K23.35600P | 0.9969 | 0.0000 | ||
2023-04-25 | 3.57000000 | QRB.K23.35700C | 0.2977 | 0.0000 | QRB.K23.35700P | 1.1811 | 0.0000 | ||
2023-04-25 | 3.58000000 | QRB.K23.35800C | 0.2957 | 0.0000 | QRB.K23.35800P | 1.0127 | 0.0000 | ||
2023-04-25 | 3.59000000 | QRB.K23.35900C | 0.2938 | 0.0000 | QRB.K23.35900P | 1.1977 | 0.0000 | ||
2023-04-25 | 3.60000000 | QRB.K23.36000C | 0.2879 | 0.0000 | QRB.K23.36000P | 1.2060 | 0.0000 | ||
2023-04-25 | 3.61000000 | QRB.K23.36100C | 0.2899 | 0.0000 | QRB.K23.36100P | 1.0364 | 0.0000 | ||
2023-04-25 | 3.62000000 | QRB.K23.36200C | 0.2842 | 0.0000 | QRB.K23.36200P | 1.0443 | 0.0000 | ||
2023-04-25 | 3.63000000 | QRB.K23.36300C | 0.2861 | 0.0000 | QRB.K23.36300P | 1.2310 | 0.0000 | ||
2023-04-25 | 3.64000000 | QRB.K23.36400C | 0.2805 | 0.0000 | QRB.K23.36400P | 1.0603 | 0.0000 | ||
2023-04-25 | 3.65000000 | QRB.K23.36500C | 0.2824 | 0.0000 | QRB.K23.36500P | 1.0683 | 0.0000 | ||
2023-04-25 | 3.70000000 | QRB.K23.37000C | 0.2733 | 0.0000 | QRB.K23.37000P | 1.1635 | 0.0000 | ||
2023-04-25 | 3.75000000 | QRB.K23.37500C | 0.2644 | 0.0000 | QRB.K23.37500P | 1.1489 | 0.0000 | ||
2023-04-25 | 3.80000000 | QRB.K23.38000C | 0.2560 | 0.0000 | QRB.K23.38000P | 1.3746 | 0.0000 | ||
2023-04-25 | 3.85000000 | QRB.K23.38500C | 0.2480 | 0.0000 | QRB.K23.38500P | 1.2310 | 0.0000 | ||
2023-04-25 | 3.90000000 | QRB.K23.39000C | 0.2404 | 0.0000 | QRB.K23.39000P | 1.2727 | 0.0000 | ||
2023-04-25 | 3.95000000 | QRB.K23.39500C | 0.2333 | 0.0000 | QRB.K23.39500P | 1.3148 | 0.0000 | ||
2023-04-25 | 4.00000000 | QRB.K23.40000C | 0.2265 | 0.0000 | QRB.K23.40000P | 1.3574 | 0.0000 | ||
2023-04-25 | 4.05000000 | QRB.K23.40500C | 0.2200 | 0.0000 | QRB.K23.40500P | 1.5899 | 0.0000 | ||
2023-04-25 | 4.10000000 | QRB.K23.41000C | 0.2138 | 0.0000 | QRB.K23.41000P | 1.4434 | 0.0000 | ||
2023-04-25 | 4.15000000 | QRB.K23.41500C | 0.2079 | 0.0000 | QRB.K23.41500P | 1.4868 | 0.0000 | ||
2023-04-25 | 4.20000000 | QRB.K23.42000C | 0.2022 | 0.0000 | QRB.K23.42000P | 1.5305 | 0.0000 | ||
2023-04-25 | 4.25000000 | QRB.K23.42500C | 0.1948 | 0.0000 | QRB.K23.42500P | 1.5743 | 0.0000 | ||
2023-04-25 | 4.30000000 | QRB.K23.43000C | 0.1915 | 0.0000 | QRB.K23.43000P | 1.8106 | 0.0000 | ||
2023-04-25 | 4.35000000 | QRB.K23.43500C | 0.1863 | 0.0000 | QRB.K23.43500P | 1.8553 | 0.0000 | ||
2023-04-25 | 4.40000000 | QRB.K23.44000C | 0.1813 | 0.0000 | QRB.K23.44000P | 1.7070 | 0.0000 | ||
2023-04-25 | 4.45000000 | QRB.K23.44500C | 0.1764 | 0.0000 | QRB.K23.44500P | 1.7515 | 0.0000 | ||
2023-04-25 | 4.50000000 | QRB.K23.45000C | 0.1715 | 0.0000 | QRB.K23.45000P | 1.8556 | 0.0000 | ||
2023-04-25 | 4.55000000 | QRB.K23.45500C | 0.1669 | 0.0000 | QRB.K23.45500P | 1.9005 | 0.0000 | ||
2023-04-25 | 4.60000000 | QRB.K23.46000C | 0.1624 | 0.0000 | QRB.K23.46000P | 2.0810 | 0.0000 | ||
2023-04-25 | 4.65000000 | QRB.K23.46500C | 0.1581 | 0.0000 | QRB.K23.46500P | 1.9309 | 0.0000 | ||
2023-04-25 | 4.70000000 | QRB.K23.47000C | 0.1539 | 0.0000 | QRB.K23.47000P | 2.0363 | 0.0000 | ||
2023-04-25 | 4.75000000 | QRB.K23.47500C | 0.1521 | 0.0000 | QRB.K23.47500P | 2.0216 | 0.0000 | ||
2023-04-25 | 4.80000000 | QRB.K23.48000C | 0.1460 | 0.0000 | QRB.K23.48000P | 2.1275 | 0.0000 | ||
2023-04-25 | 4.85000000 | QRB.K23.48500C | 0.1422 | 0.0000 | QRB.K23.48500P | 2.1130 | 0.0000 | ||
2023-04-25 | 4.90000000 | QRB.K23.49000C | 0.1386 | 0.0000 | QRB.K23.49000P | 2.1589 | 0.0000 | ||
2023-04-25 | 4.95000000 | QRB.K23.49500C | 0.1351 | 0.0000 | QRB.K23.49500P | 2.2049 | 0.0000 | ||
2023-04-25 | 5.00000000 | QRB.K23.50000C | 0.1343 | 0.0000 | QRB.K23.50000P | 2.3115 | 0.0000 | ||
2023-04-25 | 5.05000000 | QRB.K23.50500C | 0.1284 | 0.0000 | QRB.K23.50500P | 2.2972 | 0.0000 | ||
2023-04-25 | 5.10000000 | QRB.K23.51000C | 0.1252 | 0.0000 | QRB.K23.51000P | 2.3436 | 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