S&P 500
2616.10
+5.80 +0.23%
Dow Indu
24207.16
+141.57 +0.60%
Nasdaq
7034.69
+10.86 +0.16%
Crude Oil
52.02
-0.30 -0.62%
Gold
1293.155
+3.905 +0.30%
Euro
1.139055
-0.001440 -0.13%
US Dollar
96.076
0.000 0.00%
Strong

Options Chain RBOB GASOLINE Jan 2019 (NYMEX:RB.F19)

MarketNameOpenHighLowLastChangePctTime
RB.F19RBOB GASOLINE Jan 20191.32851.36661.30731.3237-0.0051-0.39%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
1.2    OB.F19.1200P0.0062 30
2018-12-261.2    OB.F19.12000P0.0136+0.005633
1.22    OB.F19.1220P0.0071+0.013820
1.23    OB.F19.1230P0.0141+0.001011
2018-12-261.23    OB.F19.12300P0.0188+0.00732
1.25    OB.F19.1250P0.0226+0.002710
2018-12-261.25    OB.F19.12500P0.0230+0.00864
1.26    OB.F19.1260P0.0076-0.00201
2018-12-261.26    OB.F19.12600P0.0254+0.0254 
1.27    OB.F19.1270P0.0010-0.0334 
1.28OB.F19.1280C0.0504+0.0075 OB.F19.1280P0.0415+0.004015
2018-12-261.28    OB.F19.12800P0.0306+0.01087
1.29    OB.F19.1290P0.0025-0.0466 
2018-12-261.29    OB.F19.12900P0.0335+0.0115204
1.3OB.F19.1300C0.0304+0.0030 OB.F19.1300P0.0065-0.0508 
2018-12-261.3    OB.F19.13000P0.0365+0.012258
1.31    OB.F19.1310P0.0049-0.00442
2018-12-261.31    OB.F19.13100P0.0398+0.01301
1.32OB.F19.1320C0.0258 1OB.F19.1320P0.0116+0.0100 
1.33OB.F19.1330C0.0276+0.03203OB.F19.1330P0.0073+0.00371
1.34    OB.F19.1340P0.0323+0.02261
1.35OB.F19.1350C0.0029+0.0018 OB.F19.1350P0.0472+0.00904
1.37OB.F19.1370C0.0092-0.00512OB.F19.1370P0.1217+0.00923
1.38OB.F19.1380C0.0248+0.04003OB.F19.1380P0.0381-0.02721
2018-12-261.38    OB.F19.13800P0.0678+0.0678 
1.39OB.F19.1390C0.03270.00001    
2018-12-261.39OB.F19.13900C0.0846+0.0846     
1.4OB.F19.1400C0.0004+0.0003 OB.F19.1400P0.0854+0.0210102
2018-12-261.4OB.F19.14000C0.0796-0.00865OB.F19.14000P0.0777+0.019490
1.41OB.F19.1410C0.0241-0.00196OB.F19.1410P0.0499-0.02722
2018-12-261.41OB.F19.14100C0.0749-0.00794OB.F19.14100P0.0830+0.02011
1.42OB.F19.1420C0.0206+0.010814    
2018-12-261.42OB.F19.14200C0.0704-0.00721    
1.43OB.F19.1430C0.0744+0.01072OB.F19.1430P0.1138+0.008124
2018-12-261.43    OB.F19.14300P0.0942+0.02143
1.44OB.F19.1440C0.0623+0.030017    
1.45OB.F19.1450C0.0027-0.01009OB.F19.1450P0.1196+0.0123 
2018-12-261.45OB.F19.14500C0.0581-0.00542OB.F19.14500P0.1061+0.022535
1.46OB.F19.1460C0.0598+0.07755OB.F19.1460P0.0742 12
2018-12-261.46    OB.F19.14600P0.1124+0.023112
1.47OB.F19.1470C0.00900.00004OB.F19.1470P0.0712+0.04704
2018-12-261.47OB.F19.14700C0.0508-0.00443    
1.48OB.F19.1480C0.0188+0.02881OB.F19.1480P0.0783+0.05822
2018-12-261.48    OB.F19.14800P0.1255+0.02411
1.49OB.F19.1490C0.0528 25OB.F19.1490P0.0917-0.03781
2018-12-261.49    OB.F19.14900P0.1323+0.02451
1.5OB.F19.1500C0.00010.0000315OB.F19.1500P0.0520-0.012576
2018-12-261.5OB.F19.15000C0.0413-0.0030304OB.F19.15000P0.1393+0.025074
1.51OB.F19.1510C0.0121+0.0235100OB.F19.1510P0.1046 10
2018-12-261.51OB.F19.15100C0.0385-0.0026201OB.F19.15100P0.1465+0.025410
1.52OB.F19.1520C0.0228+0.00456OB.F19.1520P0.1114 5
2018-12-261.52OB.F19.15200C0.0359-0.00222OB.F19.15200P0.1538+0.02585
1.53OB.F19.1530C0.0019-0.001327OB.F19.1530P0.1183 4
1.54OB.F19.1540C0.0312 2OB.F19.1540P0.1255 5
2018-12-261.54    OB.F19.15400P0.1689+0.02645
1.55OB.F19.1550C0.0145+0.016276OB.F19.1550P0.1329 131
2018-12-261.55OB.F19.15500C0.0288-0.001276OB.F19.15500P0.1767+0.0267131
1.56OB.F19.1560C0.0263 1OB.F19.1560P0.1405  
2018-12-261.56OB.F19.15600C0.0267-0.00101OB.F19.15600P0.1846+0.0270 
1.57OB.F19.1570C0.0241 75    
1.58OB.F19.1580C0.0220 1    
1.59OB.F19.1590C0.0202+0.00701OB.F19.1590P0.1644 1
2018-12-261.59    OB.F19.15900P0.2091+0.02771
1.6OB.F19.1600C0.0002+0.0001 OB.F19.1600P0.1726 15
2018-12-261.6OB.F19.16000C0.0197-0.00016OB.F19.16000P0.2175+0.027815
1.61OB.F19.1610C0.0001+0.00012OB.F19.1610P0.1903 3
2018-12-261.61OB.F19.16100C0.01820.00002OB.F19.16100P0.2260+0.02803
1.62    OB.F19.1620P0.1990  
2018-12-261.62    OB.F19.16200P0.2346+0.02811
1.63OB.F19.1630C0.00010.0000 OB.F19.1630P0.2078 2
1.64OB.F19.1640C0.0127 1    
2018-12-261.64OB.F19.16400C0.0143+0.00021    
1.65OB.F19.1650C0.0001+0.000331OB.F19.1650P0.2256 3
2018-12-261.65OB.F19.16500C0.0132+0.0003139OB.F19.16500P0.2610+0.02833
1.66OB.F19.1660C0.0105 102    
2018-12-261.66OB.F19.16600C0.0122+0.0004102    
1.68OB.F19.1680C0.0001+0.00013    
2018-12-261.68OB.F19.16800C0.0103+0.00044    
1.69OB.F19.1690C0.0077      
2018-12-261.69OB.F19.16900C0.0095+0.0004     
1.7OB.F19.1700C0.0001+0.0003206OB.F19.1700P0.2717 62
2018-12-261.7OB.F19.17000C0.0087+0.0004158OB.F19.17000P0.3064+0.028462
1.71OB.F19.1710C0.0063 75OB.F19.1710P0.2812 76
2018-12-261.71OB.F19.17100C0.0080+0.000575OB.F19.17100P0.3157+0.028476
1.72OB.F19.1720C0.0056 1OB.F19.1720P0.2906  
2018-12-261.72OB.F19.17200C0.0073+0.00051    
1.73OB.F19.1730C0.0051 1OB.F19.1730P0.3001 10
2018-12-261.73OB.F19.17300C0.0067+0.00051OB.F19.17300P0.3344+0.028510
1.75OB.F19.1750C0.0041+0.00055OB.F19.1750P0.3193 1
2018-12-261.75OB.F19.17500C0.0056+0.00056OB.F19.17500P0.3532+0.02841
1.76OB.F19.1760C0.0027      
1.77OB.F19.1770C0.0024 1    
2018-12-261.77OB.F19.17700C0.0046+0.00041    
1.78OB.F19.1780C0.0021 2OB.F19.1780P0.3484 1
2018-12-261.78OB.F19.17800C0.0042+0.00042OB.F19.17800P0.3819+0.02851
1.79OB.F19.1790C0.0019 100    
2018-12-261.79OB.F19.17900C0.0039+0.0005100    
1.8OB.F19.1800C0.0016 2OB.F19.1800P0.3679 51
2018-12-261.8OB.F19.18000C0.0035+0.00042    
1.81OB.F19.1810C0.0014      
2018-12-261.81OB.F19.18100C0.0032+0.0004     
1.82OB.F19.1820C0.0013      
1.83OB.F19.1830C0.0011      
2018-12-261.83OB.F19.18300C0.0026+0.0004     
1.84OB.F19.1840C0.0001 2    
2018-12-261.84OB.F19.18400C0.0024+0.00042    
1.85OB.F19.1850C0.0012 14OB.F19.1850P0.4053-0.06721
2018-12-261.85OB.F19.18500C0.0022+0.000414OB.F19.18500P0.4498+0.02841
1.87OB.F19.1870C0.0007 1OB.F19.1870P0.4370 50
2018-12-261.87OB.F19.18700C0.0018+0.00041    
1.88OB.F19.1880C0.0006 50OB.F19.1880P0.4469 75
1.9OB.F19.1900C0.0004 105OB.F19.1900P0.4668 81
2018-12-261.9OB.F19.19000C0.0013+0.0003105OB.F19.19000P0.4989+0.028281
1.91    OB.F19.1910P0.4767 25
1.92    OB.F19.1920P0.4867 25
1.94OB.F19.1940C0.0003 100    
1.95    OB.F19.1950P0.5166 25
1.97    OB.F19.1970P0.5366 25
1.98OB.F19.1980C0.0001 75    
1.99OB.F19.1990C0.0001 3    
2018-12-261.99OB.F19.19900C0.0005+0.00013    
2OB.F19.2000C0.0001 1    
2.03OB.F19.2030C0.0001 40    
2.04OB.F19.2040C0.0001 100    
2.05    OB.F19.2050P0.6166  
2018-12-262.05    OB.F19.20500P0.6481+0.0280 
2.06OB.F19.2060C0.0001 25    
2.11OB.F19.2110C0.0001 1    
2.19OB.F19.2190C0.0001 700    
2.35OB.F19.2350C0.0001 5    
2018-12-262.35OB.F19.23500C0.00010.00005    
2.43OB.F19.2430C0.0001 15    
2018-12-262.43OB.F19.24300C0.00010.000015    

© Copyright INO.com, Inc. All Rights Reserved.