| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QRB.X21 | RBOB GASOLINE NOVEMBER 2021 | 1.8026 | 1.8080 | 1.7989 | 1.8077 | -0.0038 | -0.21% | 12:24 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-10-26 | 0.05000000 | QRB.X21.500C | 1.7617 | 0.0000 | QRB.X21.500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.10000000 | QRB.X21.1000C | 1.7115 | 0.0000 | QRB.X21.1000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.15000000 | QRB.X21.1500C | 1.6615 | 0.0000 | QRB.X21.1500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.20000000 | QRB.X21.2000C | 1.6115 | 0.0000 | QRB.X21.2000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.25000000 | QRB.X21.2500C | 1.5615 | 0.0000 | QRB.X21.2500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.30000000 | QRB.X21.3000C | 1.5115 | 0.0000 | QRB.X21.3000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.35000000 | QRB.X21.3500C | 1.4615 | 0.0000 | QRB.X21.3500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.40000000 | QRB.X21.4000C | 1.4115 | 0.0000 | QRB.X21.4000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.45000000 | QRB.X21.4500C | 1.3615 | 0.0000 | QRB.X21.4500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.50000000 | QRB.X21.5000C | 1.3115 | 0.0000 | QRB.X21.5000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.55000000 | QRB.X21.5500C | 1.1978 | 0.0000 | QRB.X21.5500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.58000000 | QRB.X21.5800C | 1.2315 | 0.0000 | QRB.X21.5800P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.59000000 | QRB.X21.5900C | 1.2215 | 0.0000 | QRB.X21.5900P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.60000000 | QRB.X21.6000C | 1.2117 | 0.0000 | QRB.X21.6000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.61000000 | QRB.X21.6100C | 1.2015 | 0.0000 | QRB.X21.6100P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.62000000 | QRB.X21.6200C | 1.1915 | 0.0000 | QRB.X21.6200P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.63000000 | QRB.X21.6300C | 1.1815 | 0.0000 | QRB.X21.6300P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.64000000 | QRB.X21.6400C | 1.1715 | 0.0000 | QRB.X21.6400P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.65000000 | QRB.X21.6500C | 1.1615 | 0.0000 | QRB.X21.6500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.66000000 | QRB.X21.6600C | 1.1515 | 0.0000 | QRB.X21.6600P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.67000000 | QRB.X21.6700C | 1.1415 | 0.0000 | QRB.X21.6700P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.68000000 | QRB.X21.6800C | 1.1317 | 0.0000 | QRB.X21.6800P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.69000000 | QRB.X21.6900C | 1.1215 | 0.0000 | QRB.X21.6900P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.70000000 | QRB.X21.7000C | 1.1115 | 0.0000 | QRB.X21.7000P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.71000000 | QRB.X21.7100C | 1.1015 | 0.0000 | QRB.X21.7100P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.72000000 | QRB.X21.7200C | 1.0915 | 0.0000 | QRB.X21.7200P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.73000000 | QRB.X21.7300C | 1.0815 | 0.0000 | QRB.X21.7300P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.74000000 | QRB.X21.7400C | 1.0717 | 0.0000 | QRB.X21.7400P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.75000000 | QRB.X21.7500C | 1.0615 | 0.0000 | QRB.X21.7500P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.76000000 | QRB.X21.7600C | 1.0515 | 0.0000 | QRB.X21.7600P | 0.0001 | 0.0000 | ||
| 2021-10-26 | 0.77000000 | QRB.X21.7700C | 1.0416 | 0.0000 | QRB.X21.7700P | 0.0003 | 0.0000 | ||
| 2021-10-26 | 0.78000000 | QRB.X21.7800C | 1.0316 | 0.0000 | QRB.X21.7800P | 0.0002 | 0.0000 | ||
| 2021-10-26 | 0.79000000 | QRB.X21.7900C | 0.9581 | 0.0000 | QRB.X21.7900P | 0.0002 | 0.0000 | ||
| 2021-10-26 | 0.80000000 | QRB.X21.8000C | 1.0116 | 0.0000 | QRB.X21.8000P | 0.0002 | 0.0000 | ||
| 2021-10-26 | 0.81000000 | QRB.X21.8100C | 0.9382 | 0.0000 | QRB.X21.8100P | 0.0003 | 0.0000 | ||
| 2021-10-26 | 0.82000000 | QRB.X21.8200C | 0.9918 | 0.0000 | QRB.X21.8200P | 0.0003 | 0.0000 | ||
| 2021-10-26 | 0.83000000 | QRB.X21.8300C | 0.9818 | 0.0000 | QRB.X21.8300P | 0.0003 | 0.0000 | ||
| 2021-10-26 | 0.84000000 | QRB.X21.8400C | 0.9718 | 0.0000 | QRB.X21.8400P | 0.0004 | 0.0000 | ||
| 2021-10-26 | 0.85000000 | QRB.X21.8500C | 0.9619 | 0.0000 | QRB.X21.8500P | 0.0005 | 0.0000 | ||
| 2021-10-26 | 0.86000000 | QRB.X21.8600C | 0.9519 | 0.0000 | QRB.X21.8600P | 0.0006 | 0.0000 | ||
| 2021-10-26 | 0.87000000 | QRB.X21.8700C | 0.8787 | 0.0000 | QRB.X21.8700P | 0.0010 | 0.0000 | ||
| 2021-10-26 | 0.88000000 | QRB.X21.8800C | 0.9321 | 0.0000 | QRB.X21.8800P | 0.0005 | 0.0000 | ||
| 2021-10-26 | 0.89000000 | QRB.X21.8900C | 0.9222 | 0.0000 | QRB.X21.8900P | 0.0008 | 0.0000 | ||
| 2021-10-26 | 0.90000000 | QRB.X21.9000C | 0.9122 | 0.0000 | QRB.X21.9000P | 0.0009 | 0.0000 | ||
| 2021-10-26 | 0.91000000 | QRB.X21.9100C | 0.9024 | 0.0000 | QRB.X21.9100P | 0.0016 | 0.0000 | ||
| 2021-10-26 | 0.92000000 | QRB.X21.9200C | 0.8925 | 0.0000 | QRB.X21.9200P | 0.0011 | 0.0000 | ||
| 2021-10-26 | 0.93000000 | QRB.X21.9300C | 0.8825 | 0.0000 | QRB.X21.9300P | 0.0013 | 0.0000 | ||
| 2021-10-26 | 0.94000000 | QRB.X21.9400C | 0.8726 | 0.0000 | QRB.X21.9400P | 0.0014 | 0.0000 | ||
| 2021-10-26 | 0.95000000 | QRB.X21.9500C | 0.8629 | 0.0000 | QRB.X21.9500P | 0.0025 | 0.0000 | ||
| 2021-10-26 | 0.96000000 | QRB.X21.9600C | 0.7904 | 0.0000 | QRB.X21.9600P | 0.0017 | 0.0000 | ||
| 2021-10-26 | 0.97000000 | QRB.X21.9700C | 0.8433 | 0.0000 | QRB.X21.9700P | 0.0019 | 0.0000 | ||
| 2021-10-26 | 0.98000000 | QRB.X21.9800C | 0.8335 | 0.0000 | QRB.X21.9800P | 0.0021 | 0.0000 | ||
| 2021-10-26 | 0.99000000 | QRB.X21.9900C | 0.8237 | 0.0000 | QRB.X21.9900P | 0.0023 | 0.0000 | ||
| 2021-10-26 | 1.00000000 | QRB.X21.10000C | 0.8140 | 0.0000 | QRB.X21.10000P | 0.0026 | 0.0000 | ||
| 2021-10-26 | 1.01000000 | QRB.X21.10100C | 0.8042 | 0.0000 | QRB.X21.10100P | 0.0022 | 0.0000 | ||
| 2021-10-26 | 1.02000000 | QRB.X21.10200C | 0.7945 | 0.0000 | QRB.X21.10200P | 0.0024 | 0.0000 | ||
| 2021-10-26 | 1.03000000 | QRB.X21.10300C | 0.7848 | 0.0000 | QRB.X21.10300P | 0.0034 | 0.0000 | ||
| 2021-10-26 | 1.04000000 | QRB.X21.10400C | 0.7751 | 0.0000 | QRB.X21.10400P | 0.0037 | 0.0000 | ||
| 2021-10-26 | 1.05000000 | QRB.X21.10500C | 0.7654 | 0.0000 | QRB.X21.10500P | 0.0041 | 0.0000 | ||
| 2021-10-26 | 1.06000000 | QRB.X21.10600C | 0.7551 | 0.0000 | QRB.X21.10600P | 0.0035 | 0.0000 | ||
| 2021-10-26 | 1.07000000 | QRB.X21.10700C | 0.7462 | 0.0000 | QRB.X21.10700P | 0.0048 | 0.0000 | ||
| 2021-10-26 | 1.08000000 | QRB.X21.10800C | 0.6753 | 0.0000 | QRB.X21.10800P | 0.0052 | 0.0000 | 8 | |
| 2021-10-26 | 1.09000000 | QRB.X21.10900C | 0.7271 | 0.0000 | QRB.X21.10900P | 0.0057 | 0.0000 | ||
| 2021-10-26 | 1.10000000 | QRB.X21.11000C | 0.7175 | 0.0000 | QRB.X21.11000P | 0.0061 | 0.0000 | ||
| 2021-10-26 | 1.11000000 | QRB.X21.11100C | 0.6472 | 0.0000 | QRB.X21.11100P | 0.0066 | 0.0000 | ||
| 2021-10-26 | 1.12000000 | QRB.X21.11200C | 0.6379 | 0.0000 | QRB.X21.11200P | 0.0058 | 0.0000 | ||
| 2021-10-26 | 1.13000000 | QRB.X21.11300C | 0.6891 | 0.0000 | QRB.X21.11300P | 0.0110 | 0.0000 | ||
| 2021-10-26 | 1.14000000 | QRB.X21.11400C | 0.6797 | 0.0000 | QRB.X21.11400P | 0.0083 | 0.0000 | ||
| 2021-10-26 | 1.15000000 | QRB.X21.11500C | 0.6703 | 0.0000 | QRB.X21.11500P | 0.0089 | 0.0000 | 5 | |
| 2021-10-26 | 1.16000000 | QRB.X21.11600C | 0.6595 | 0.0000 | QRB.X21.11600P | 0.0096 | 0.0000 | ||
| 2021-10-26 | 1.17000000 | QRB.X21.11700C | 0.6517 | 0.0000 | QRB.X21.11700P | 0.0143 | 0.0000 | ||
| 2021-10-26 | 1.18000000 | QRB.X21.11800C | 0.6424 | 0.0000 | 8 | QRB.X21.11800P | 0.0110 | 0.0000 | |
| 2021-10-26 | 1.19000000 | QRB.X21.11900C | 0.6332 | 0.0000 | QRB.X21.11900P | 0.0118 | 0.0000 | ||
| 2021-10-26 | 1.20000000 | QRB.X21.12000C | 0.6240 | 0.0000 | QRB.X21.12000P | 0.0126 | 0.0000 | ||
| 2021-10-26 | 1.21000000 | QRB.X21.12100C | 0.6129 | 0.0000 | QRB.X21.12100P | 0.0134 | 0.0000 | ||
| 2021-10-26 | 1.22000000 | QRB.X21.12200C | 0.6057 | 0.0000 | QRB.X21.12200P | 0.0120 | 0.0000 | ||
| 2021-10-26 | 1.23000000 | QRB.X21.12300C | 0.5966 | 0.0000 | QRB.X21.12300P | 0.0207 | 0.0000 | ||
| 2021-10-26 | 1.24000000 | QRB.X21.12400C | 0.5876 | 0.0000 | QRB.X21.12400P | 0.0162 | 0.0000 | ||
| 2021-10-26 | 1.25000000 | QRB.X21.12500C | 0.5786 | 0.0000 | 5 | QRB.X21.12500P | 0.0172 | 0.0000 | |
| 2021-10-26 | 1.26000000 | QRB.X21.12600C | 0.5697 | 0.0000 | QRB.X21.12600P | 0.0183 | 0.0000 | ||
| 2021-10-26 | 1.27000000 | QRB.X21.12700C | 0.5608 | 0.0000 | QRB.X21.12700P | 0.0166 | 0.0000 | ||
| 2021-10-26 | 1.28000000 | QRB.X21.12800C | 0.5520 | 0.0000 | QRB.X21.12800P | 0.0206 | 0.0000 | ||
| 2021-10-26 | 1.29000000 | QRB.X21.12900C | 0.4867 | 0.0000 | QRB.X21.12900P | 0.0187 | 0.0000 | ||
| 2021-10-26 | 1.30000000 | QRB.X21.13000C | 0.5344 | 0.0000 | QRB.X21.13000P | 0.0230 | 0.0000 | ||
| 2021-10-26 | 1.31000000 | QRB.X21.13100C | 0.5257 | 0.0000 | QRB.X21.13100P | 0.0243 | 0.0000 | ||
| 2021-10-26 | 1.32000000 | QRB.X21.13200C | 0.5171 | 0.0000 | QRB.X21.13200P | 0.0257 | 0.0000 | ||
| 2021-10-26 | 1.33000000 | QRB.X21.13300C | 0.5052 | 0.0000 | QRB.X21.13300P | 0.0356 | 0.0000 | ||
| 2021-10-26 | 1.34000000 | QRB.X21.13400C | 0.5000 | 0.0000 | QRB.X21.13400P | 0.0286 | 0.0000 | ||
| 2021-10-26 | 1.35000000 | QRB.X21.13500C | 0.4915 | 0.0000 | QRB.X21.13500P | 0.0301 | 0.0000 | ||
| 2021-10-26 | 1.36000000 | QRB.X21.13600C | 0.4795 | 0.0000 | QRB.X21.13600P | 0.0412 | 0.0000 | ||
| 2021-10-26 | 1.37000000 | QRB.X21.13700C | 0.4710 | 0.0000 | QRB.X21.13700P | 0.0333 | 0.0000 | ||
| 2021-10-26 | 1.38000000 | QRB.X21.13800C | 0.4664 | 0.0000 | QRB.X21.13800P | 0.0350 | 0.0000 | ||
| 2021-10-26 | 1.39000000 | QRB.X21.13900C | 0.4052 | 0.0000 | QRB.X21.13900P | 0.0475 | 0.0000 | ||
| 2021-10-26 | 1.40000000 | QRB.X21.14000C | 0.4500 | 0.0000 | QRB.X21.14000P | 0.0386 | 0.0000 | ||
| 2021-10-26 | 1.41000000 | QRB.X21.14100C | 0.4419 | 0.0000 | QRB.X21.14100P | 0.0360 | 0.0000 | ||
| 2021-10-26 | 1.42000000 | QRB.X21.14200C | 0.4339 | 0.0000 | QRB.X21.14200P | 0.0379 | 0.0000 | ||
| 2021-10-26 | 1.43000000 | QRB.X21.14300C | 0.4259 | 0.0000 | QRB.X21.14300P | 0.0445 | 0.0000 | ||
| 2021-10-26 | 1.44000000 | QRB.X21.14400C | 0.4180 | 0.0000 | QRB.X21.14400P | 0.0465 | 0.0000 | ||
| 2021-10-26 | 1.45000000 | QRB.X21.14500C | 0.4101 | 0.0000 | QRB.X21.14500P | 0.0487 | 0.0000 | ||
| 2021-10-26 | 1.46000000 | QRB.X21.14600C | 0.4024 | 0.0000 | QRB.X21.14600P | 0.0509 | 0.0000 | ||
| 2021-10-26 | 1.47000000 | QRB.X21.14700C | 0.3946 | 0.0000 | QRB.X21.14700P | 0.0532 | 0.0000 | ||
| 2021-10-26 | 1.48000000 | QRB.X21.14800C | 0.3377 | 0.0000 | QRB.X21.14800P | 0.0556 | 0.0000 | ||
| 2021-10-26 | 1.49000000 | QRB.X21.14900C | 0.3794 | 0.0000 | QRB.X21.14900P | 0.0580 | 0.0000 | ||
| 2021-10-26 | 1.50000000 | QRB.X21.15000C | 0.3719 | 0.0000 | QRB.X21.15000P | 0.0549 | 0.0000 | ||
| 2021-10-26 | 1.51000000 | QRB.X21.15100C | 0.3645 | 0.0000 | QRB.X21.15100P | 0.0631 | 0.0000 | ||
| 2021-10-26 | 1.52000000 | QRB.X21.15200C | 0.3097 | 0.0000 | QRB.X21.15200P | 0.0657 | 0.0000 | ||
| 2021-10-26 | 1.53000000 | QRB.X21.15300C | 0.3029 | 0.0000 | QRB.X21.15300P | 0.0684 | 0.0000 | ||
| 2021-10-26 | 1.54000000 | QRB.X21.15400C | 0.3368 | 0.0000 | QRB.X21.15400P | 0.0712 | 0.0000 | ||
| 2021-10-26 | 1.55000000 | QRB.X21.15500C | 0.3355 | 0.0000 | QRB.X21.15500P | 0.0741 | 0.0000 | ||
| 2021-10-26 | 1.56000000 | QRB.X21.15600C | 0.3285 | 0.0000 | QRB.X21.15600P | 0.0770 | 0.0000 | ||
| 2021-10-26 | 1.57000000 | QRB.X21.15700C | 0.2764 | 0.0000 | QRB.X21.15700P | 0.0800 | 0.0000 | ||
| 2021-10-26 | 1.58000000 | QRB.X21.15800C | 0.3146 | 0.0000 | QRB.X21.15800P | 0.0831 | 0.0000 | ||
| 2021-10-26 | 1.59000000 | QRB.X21.15900C | 0.2555 | 0.0000 | QRB.X21.15900P | 0.0863 | 0.0000 | ||
| 2021-10-26 | 1.60000000 | QRB.X21.16000C | 0.2701 | -0.0309 | 2 | QRB.X21.16000P | 0.1096 | 0.0000 | |
| 2021-10-26 | 1.61000000 | QRB.X21.16100C | 0.2436 | 0.0000 | QRB.X21.16100P | 0.0928 | 0.0000 | ||
| 2021-10-26 | 1.62000000 | QRB.X21.16200C | 0.2877 | 0.0000 | QRB.X21.16200P | 0.0894 | 0.0000 | ||
| 2021-10-26 | 1.63000000 | QRB.X21.16300C | 0.2812 | 0.0000 | QRB.X21.16300P | 0.0997 | 0.0000 | ||
| 2021-10-26 | 1.64000000 | QRB.X21.16400C | 0.2747 | 0.0000 | QRB.X21.16400P | 0.1033 | 0.0000 | ||
| 2021-10-26 | 1.65000000 | QRB.X21.16500C | 0.2684 | 0.0000 | QRB.X21.16500P | 0.1069 | 0.0000 | ||
| 2021-10-26 | 1.66000000 | QRB.X21.16600C | 0.2551 | 0.0000 | QRB.X21.16600P | 0.1106 | 0.0000 | ||
| 2021-10-26 | 1.67000000 | QRB.X21.16700C | 0.2559 | 0.0000 | QRB.X21.16700P | 0.1144 | 0.0000 | ||
| 2021-10-26 | 1.68000000 | QRB.X21.16800C | 0.2498 | 0.0000 | QRB.X21.16800P | 0.1183 | 0.0000 | ||
| 2021-10-26 | 1.69000000 | QRB.X21.16900C | 0.2438 | 0.0000 | QRB.X21.16900P | 0.1223 | 0.0000 | ||
| 2021-10-26 | 1.70000000 | QRB.X21.17000C | 0.2379 | 0.0000 | QRB.X21.17000P | 0.1264 | 0.0000 | ||
| 2021-10-26 | 1.71000000 | QRB.X21.17100C | 0.2321 | 0.0000 | QRB.X21.17100P | 0.1306 | 0.0000 | ||
| 2021-10-26 | 1.72000000 | QRB.X21.17200C | 0.2264 | 0.0000 | QRB.X21.17200P | 0.1349 | 0.0000 | ||
| 2021-10-26 | 1.73000000 | QRB.X21.17300C | 0.2207 | 0.0000 | QRB.X21.17300P | 0.1316 | 0.0000 | ||
| 2021-10-26 | 1.74000000 | QRB.X21.17400C | 0.2151 | 0.0000 | QRB.X21.17400P | 0.1436 | 0.0000 | ||
| 2021-10-26 | 1.75000000 | QRB.X21.17500C | 0.2021 | 0.0000 | QRB.X21.17500P | 0.1482 | 0.0000 | ||
| 2021-10-26 | 1.76000000 | QRB.X21.17600C | 0.2043 | 0.0000 | QRB.X21.17600P | 0.1528 | 0.0000 | ||
| 2021-10-26 | 1.77000000 | QRB.X21.17700C | 0.1990 | 0.0000 | QRB.X21.17700P | 0.1575 | 0.0000 | ||
| 2021-10-26 | 1.78000000 | QRB.X21.17800C | 0.1938 | 0.0000 | QRB.X21.17800P | 0.1624 | 0.0000 | ||
| 2021-10-26 | 1.79000000 | QRB.X21.17900C | 0.1888 | 0.0000 | QRB.X21.17900P | 0.1594 | 0.0000 | ||
| 2021-10-26 | 1.80000000 | QRB.X21.18000C | 0.1838 | 0.0000 | QRB.X21.18000P | 0.1723 | 0.0000 | ||
| 2021-10-26 | 1.81000000 | QRB.X21.18100C | 0.1790 | 0.0000 | QRB.X21.18100P | 0.1775 | 0.0000 | ||
| 2021-10-26 | 1.82000000 | QRB.X21.18200C | 0.1743 | 0.0000 | QRB.X21.18200P | 0.2213 | 0.0000 | ||
| 2021-10-26 | 1.83000000 | QRB.X21.18300C | 0.1696 | 0.0000 | QRB.X21.18300P | 0.1881 | 0.0000 | ||
| 2021-10-26 | 1.84000000 | QRB.X21.18400C | 0.1337 | 0.0000 | QRB.X21.18400P | 0.1936 | 0.0000 | ||
| 2021-10-26 | 1.85000000 | QRB.X21.18500C | 0.1606 | 0.0000 | QRB.X21.18500P | 0.1991 | 0.0000 | ||
| 2021-10-26 | 1.86000000 | QRB.X21.18600C | 0.1562 | 0.0000 | QRB.X21.18600P | 0.2047 | 0.0000 | ||
| 2021-10-26 | 1.87000000 | QRB.X21.18700C | 0.1519 | 0.0000 | QRB.X21.18700P | 0.2024 | 0.0000 | ||
| 2021-10-26 | 1.88000000 | QRB.X21.18800C | 0.1478 | 0.0000 | QRB.X21.18800P | 0.2163 | 0.0000 | ||
| 2021-10-26 | 1.89000000 | QRB.X21.18900C | 0.1437 | 0.0000 | QRB.X21.18900P | 0.2222 | 0.0000 | ||
| 2021-10-26 | 1.90000000 | QRB.X21.19000C | 0.1319 | 0.0000 | QRB.X21.19000P | 0.2282 | 0.0000 | ||
| 2021-10-26 | 1.91000000 | QRB.X21.19100C | 0.1359 | 0.0000 | QRB.X21.19100P | 0.2264 | 0.0000 | ||
| 2021-10-26 | 1.92000000 | QRB.X21.19200C | 0.1322 | 0.0000 | QRB.X21.19200P | 0.2327 | 0.0000 | ||
| 2021-10-26 | 1.93000000 | QRB.X21.19300C | 0.1286 | 0.0000 | QRB.X21.19300P | 0.2471 | 0.0000 | ||
| 2021-10-26 | 1.94000000 | QRB.X21.19400C | 0.1252 | 0.0000 | QRB.X21.19400P | 0.2536 | 0.0000 | ||
| 2021-10-26 | 1.95000000 | QRB.X21.19500C | 0.1218 | 0.0000 | QRB.X21.19500P | 0.2603 | 0.0000 | ||
| 2021-10-26 | 1.96000000 | QRB.X21.19600C | 0.0905 | -0.0280 | 1 | QRB.X21.19600P | 0.2670 | 0.0000 | |
| 2021-10-26 | 1.97000000 | QRB.X21.19700C | 0.1154 | 0.0000 | QRB.X21.19700P | 0.2738 | 0.0000 | ||
| 2021-10-26 | 1.98000000 | QRB.X21.19800C | 0.1123 | 0.0000 | QRB.X21.19800P | 0.3250 | 0.0000 | ||
| 2021-10-26 | 1.99000000 | QRB.X21.19900C | 0.1093 | 0.0000 | QRB.X21.19900P | 0.2878 | 0.0000 | ||
| 2021-10-26 | 2.00000000 | QRB.X21.20000C | 0.1064 | 0.0000 | QRB.X21.20000P | 0.2949 | 0.0000 | ||
| 2021-10-26 | 2.01000000 | QRB.X21.20100C | 0.1036 | 0.0000 | QRB.X21.20100P | 0.3020 | 0.0000 | ||
| 2021-10-26 | 2.02000000 | QRB.X21.20200C | 0.1008 | 0.0000 | QRB.X21.20200P | 0.3093 | 0.0000 | ||
| 2021-10-26 | 2.03000000 | QRB.X21.20300C | 0.0981 | 0.0000 | QRB.X21.20300P | 0.3166 | 0.0000 | ||
| 2021-10-26 | 2.04000000 | QRB.X21.20400C | 0.0788 | 0.0000 | QRB.X21.20400P | 0.3240 | 0.0000 | ||
| 2021-10-26 | 2.05000000 | QRB.X21.20500C | 0.0930 | 0.0000 | QRB.X21.20500P | 0.3314 | 0.0000 | ||
| 2021-10-26 | 2.06000000 | QRB.X21.20600C | 0.0905 | 0.0000 | QRB.X21.20600P | 0.3315 | 0.0000 | ||
| 2021-10-26 | 2.07000000 | QRB.X21.20700C | 0.0880 | 0.0000 | QRB.X21.20700P | 0.3948 | 0.0000 | ||
| 2021-10-26 | 2.08000000 | QRB.X21.20800C | 0.0786 | 0.0000 | QRB.X21.20800P | 0.3541 | 0.0000 | ||
| 2021-10-26 | 2.09000000 | QRB.X21.20900C | 0.0834 | 0.0000 | QRB.X21.20900P | 0.3618 | 0.0000 | ||
| 2021-10-26 | 2.10000000 | QRB.X21.21000C | 0.0812 | 0.0000 | QRB.X21.21000P | 0.3625 | 0.0000 | ||
| 2021-10-26 | 2.11000000 | QRB.X21.21100C | 0.0790 | 0.0000 | QRB.X21.21100P | 0.3775 | 0.0000 | ||
| 2021-10-26 | 2.12000000 | QRB.X21.21200C | 0.0636 | 0.0000 | QRB.X21.21200P | 0.3854 | 0.0000 | ||
| 2021-10-26 | 2.13000000 | QRB.X21.21300C | 0.0749 | 0.0000 | QRB.X21.21300P | 0.3933 | 0.0000 | ||
| 2021-10-26 | 2.14000000 | QRB.X21.21400C | 0.0729 | 0.0000 | QRB.X21.21400P | 0.4013 | 0.0000 | ||
| 2021-10-26 | 2.15000000 | QRB.X21.21500C | 0.0588 | 0.0000 | QRB.X21.21500P | 0.4094 | 0.0000 | ||
| 2021-10-26 | 2.16000000 | QRB.X21.21600C | 0.0691 | 0.0000 | QRB.X21.21600P | 0.4176 | 0.0000 | ||
| 2021-10-26 | 2.17000000 | QRB.X21.21700C | 0.0673 | 0.0000 | QRB.X21.21700P | 0.4258 | 0.0000 | ||
| 2021-10-26 | 2.18000000 | QRB.X21.21800C | 0.0656 | 0.0000 | QRB.X21.21800P | 0.4274 | 0.0000 | ||
| 2021-10-26 | 2.19000000 | QRB.X21.21900C | 0.0639 | 0.0000 | QRB.X21.21900P | 0.4358 | 0.0000 | ||
| 2021-10-26 | 2.20000000 | QRB.X21.22000C | 0.0622 | 0.0000 | QRB.X21.22000P | 0.4506 | 0.0000 | ||
| 2021-10-26 | 2.21000000 | QRB.X21.22100C | 0.0606 | 0.0000 | QRB.X21.22100P | 0.4526 | 0.0000 | ||
| 2021-10-26 | 2.22000000 | QRB.X21.22200C | 0.0590 | 0.0000 | QRB.X21.22200P | 0.4674 | 0.0000 | ||
| 2021-10-26 | 2.23000000 | QRB.X21.22300C | 0.0575 | 0.0000 | QRB.X21.22300P | 0.4759 | 0.0000 | ||
| 2021-10-26 | 2.24000000 | QRB.X21.22400C | 0.0560 | 0.0000 | QRB.X21.22400P | 0.4844 | 0.0000 | ||
| 2021-10-26 | 2.25000000 | QRB.X21.22500C | 0.0545 | 0.0000 | QRB.X21.22500P | 0.4929 | 0.0000 | ||
| 2021-10-26 | 2.26000000 | QRB.X21.22600C | 0.0473 | 0.0000 | QRB.X21.22600P | 0.5015 | 0.0000 | ||
| 2021-10-26 | 2.27000000 | QRB.X21.22700C | 0.0460 | 0.0000 | QRB.X21.22700P | 0.5102 | 0.0000 | ||
| 2021-10-26 | 2.28000000 | QRB.X21.22800C | 0.0504 | 0.0000 | QRB.X21.22800P | 0.5188 | 0.0000 | ||
| 2021-10-26 | 2.29000000 | QRB.X21.22900C | 0.0491 | 0.0000 | QRB.X21.22900P | 0.5275 | 0.0000 | ||
| 2021-10-26 | 2.30000000 | QRB.X21.23000C | 0.0479 | 0.0000 | QRB.X21.23000P | 0.5363 | 0.0000 | ||
| 2021-10-26 | 2.31000000 | QRB.X21.23100C | 0.0389 | 0.0000 | QRB.X21.23100P | 0.5451 | 0.0000 | ||
| 2021-10-26 | 2.32000000 | QRB.X21.23200C | 0.0394 | 0.0000 | QRB.X21.23200P | 0.6100 | 0.0000 | ||
| 2021-10-26 | 2.33000000 | QRB.X21.23300C | 0.0443 | 0.0000 | QRB.X21.23300P | 0.5627 | 0.0000 | ||
| 2021-10-26 | 2.34000000 | QRB.X21.23400C | 0.0432 | 0.0000 | QRB.X21.23400P | 0.5716 | 0.0000 | ||
| 2021-10-26 | 2.35000000 | QRB.X21.23500C | 0.0352 | 0.0000 | QRB.X21.23500P | 0.5805 | 0.0000 | ||
| 2021-10-26 | 2.40000000 | QRB.X21.24000C | 0.0372 | 0.0000 | QRB.X21.24000P | 0.6256 | 0.0000 | ||
| 2021-10-26 | 2.45000000 | QRB.X21.24500C | 0.0284 | 0.0000 | QRB.X21.24500P | 0.6712 | 0.0000 | ||
| 2021-10-26 | 2.50000000 | QRB.X21.25000C | 0.0290 | 0.0000 | QRB.X21.25000P | 0.7174 | 0.0000 | ||
| 2021-10-26 | 2.55000000 | QRB.X21.25500C | 0.0257 | 0.0000 | QRB.X21.25500P | 0.7601 | 0.0000 | ||
| 2021-10-26 | 2.60000000 | QRB.X21.26000C | 0.0228 | 0.0000 | QRB.X21.26000P | 0.8712 | 0.0000 | ||
| 2021-10-26 | 2.65000000 | QRB.X21.26500C | 0.0170 | 0.0000 | QRB.X21.26500P | 0.8551 | 0.0000 | ||
| 2021-10-26 | 2.70000000 | QRB.X21.27000C | 0.0180 | 0.0000 | QRB.X21.27000P | 0.9063 | 0.0000 | ||
| 2021-10-26 | 2.75000000 | QRB.X21.27500C | 0.0160 | 0.0000 | QRB.X21.27500P | 1.0155 | 0.0000 | ||
| 2021-10-26 | 2.80000000 | QRB.X21.28000C | 0.0142 | 0.0000 | QRB.X21.28000P | 1.0026 | 0.0000 | ||
| 2021-10-26 | 2.85000000 | QRB.X21.28500C | 0.0103 | 0.0000 | QRB.X21.28500P | 1.0510 | 0.0000 | ||
| 2021-10-26 | 2.90000000 | QRB.X21.29000C | 0.0113 | 0.0000 | QRB.X21.29000P | 1.0996 | 0.0000 | ||
| 2021-10-26 | 2.95000000 | QRB.X21.29500C | 0.0101 | 0.0000 | QRB.X21.29500P | 1.1484 | 0.0000 | ||
| 2021-10-26 | 3.00000000 | QRB.X21.30000C | 0.0090 | 0.0000 | QRB.X21.30000P | 1.1973 | 0.0000 | ||
| 2021-10-26 | 3.05000000 | QRB.X21.30500C | 0.0080 | 0.0000 | QRB.X21.30500P | 1.3088 | 0.0000 | ||
| 2021-10-26 | 3.10000000 | QRB.X21.31000C | 0.0072 | 0.0000 | QRB.X21.31000P | 1.3581 | 0.0000 | ||
| 2021-10-26 | 3.15000000 | QRB.X21.31500C | 0.0064 | 0.0000 | QRB.X21.31500P | 1.3447 | 0.0000 | ||
| 2021-10-26 | 3.20000000 | QRB.X21.32000C | 0.0058 | 0.0000 | QRB.X21.32000P | 1.3941 | 0.0000 | ||
| 2021-10-26 | 3.25000000 | QRB.X21.32500C | 0.0052 | 0.0000 | QRB.X21.32500P | 1.4435 | 0.0000 | ||
| 2021-10-26 | 3.30000000 | QRB.X21.33000C | 0.0047 | 0.0000 | QRB.X21.33000P | 1.4929 | 0.0000 | ||
| 2021-10-26 | 3.35000000 | QRB.X21.33500C | 0.0036 | 0.0000 | QRB.X21.33500P | 1.5425 | 0.0000 | ||
| 2021-10-26 | 3.40000000 | QRB.X21.34000C | 0.0038 | 0.0000 | QRB.X21.34000P | 1.5920 | 0.0000 | ||
| 2021-10-26 | 3.45000000 | QRB.X21.34500C | 0.0034 | 0.0000 | QRB.X21.34500P | 1.6417 | 0.0000 | ||
| 2021-10-26 | 3.50000000 | QRB.X21.35000C | 0.0031 | 0.0000 | QRB.X21.35000P | 1.6913 | 0.0000 | ||
| 2021-10-26 | 3.55000000 | QRB.X21.35500C | 0.0028 | 0.0000 | QRB.X21.35500P | 1.7410 | 0.0000 | ||
| 2021-10-26 | 3.60000000 | QRB.X21.36000C | 0.0020 | 0.0000 | QRB.X21.36000P | 1.7907 | 0.0000 | ||
| 2021-10-26 | 3.65000000 | QRB.X21.36500C | 0.0017 | 0.0000 | QRB.X21.36500P | 1.8405 | 0.0000 | ||
| 2021-10-26 | 3.70000000 | QRB.X21.37000C | 0.0020 | 0.0000 | QRB.X21.37000P | 1.8903 | 0.0000 | ||
| 2021-10-26 | 3.75000000 | QRB.X21.37500C | 0.0018 | 0.0000 | QRB.X21.37500P | 1.9394 | 0.0000 | ||
| 2021-10-26 | 3.80000000 | QRB.X21.38000C | 0.0016 | 0.0000 | QRB.X21.38000P | 1.9899 | 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