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

MarketNameOpenHighLowLastChangePctTime
QRB.F22RBOB GASOLINE JANUARY 20221.67501.67501.67501.6643-0.0107-0.64%11:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-280.05000000QRB.F22.500C1.58890.0000 QRB.F22.500P0.00010.0000 
2021-12-280.10000000QRB.F22.1000C1.53340.0000 QRB.F22.1000P0.00010.0000 
2021-12-280.15000000QRB.F22.1500C1.52500.0000 QRB.F22.1500P0.00010.0000 
2021-12-280.20000000QRB.F22.2000C1.47500.0000 QRB.F22.2000P0.00010.0000 
2021-12-280.25000000QRB.F22.2500C1.38890.0000 QRB.F22.2500P0.00010.0000 
2021-12-280.30000000QRB.F22.3000C1.37500.0000 QRB.F22.3000P0.00010.0000 
2021-12-280.35000000QRB.F22.3500C1.28890.0000 QRB.F22.3500P0.00010.0000 
2021-12-280.40000000QRB.F22.4000C1.23890.0000 QRB.F22.4000P0.00010.0000 
2021-12-280.45000000QRB.F22.4500C1.22500.0000 QRB.F22.4500P0.00010.0000 
2021-12-280.50000000QRB.F22.5000C1.17500.0000 QRB.F22.5000P0.00010.0000 
2021-12-280.55000000QRB.F22.5500C1.12500.0000 QRB.F22.5500P0.00010.0000 
2021-12-280.60000000QRB.F22.6000C1.07500.0000 QRB.F22.6000P0.00020.0000 
2021-12-280.65000000QRB.F22.6500C0.98920.0000 QRB.F22.6500P0.00030.0000 
2021-12-280.70000000QRB.F22.7000C0.97540.0000 QRB.F22.7000P0.00090.0000 
2021-12-280.75000000QRB.F22.7500C0.89020.0000 QRB.F22.7500P0.00160.0000 
2021-12-280.80000000QRB.F22.8000C0.84130.0000 QRB.F22.8000P0.00200.0000 
2021-12-280.82000000QRB.F22.8200C0.85720.0000 QRB.F22.8200P0.00250.0000 
2021-12-280.83000000QRB.F22.8300C0.84750.0000 QRB.F22.8300P0.00280.0000 
2021-12-280.84000000QRB.F22.8400C0.80250.0000 QRB.F22.8400P0.00300.0000 
2021-12-280.85000000QRB.F22.8500C0.82810.0000 QRB.F22.8500P0.00330.0000 
2021-12-280.86000000QRB.F22.8600C0.81840.0000 QRB.F22.8600P0.00360.0000 
2021-12-280.87000000QRB.F22.8700C0.77370.0000 QRB.F22.8700P0.00540.0000 
2021-12-280.88000000QRB.F22.8800C0.79910.0000 QRB.F22.8800P0.00550.0000 
2021-12-280.89000000QRB.F22.8900C0.75460.0000 QRB.F22.8900P0.00470.0000 
2021-12-280.90000000QRB.F22.9000C0.77990.0000 QRB.F22.9000P0.00520.0000 
2021-12-280.91000000QRB.F22.9100C0.77030.0000 QRB.F22.9100P0.00700.0000 
2021-12-280.92000000QRB.F22.9200C0.72620.0000 QRB.F22.9200P0.00610.0000 
2021-12-280.93000000QRB.F22.9300C0.75130.0000 QRB.F22.9300P0.00660.0000 
2021-12-280.94000000QRB.F22.9400C0.74190.0000 QRB.F22.9400P0.00710.0000 
2021-12-280.95000000QRB.F22.9500C0.73240.0000 QRB.F22.9500P0.00770.0000 
2021-12-280.96000000QRB.F22.9600C0.64370.0000 QRB.F22.9600P0.01020.0000 
2021-12-280.97000000QRB.F22.9700C0.71370.0000 QRB.F22.9700P0.00890.0000 
2021-12-280.98000000QRB.F22.9800C0.70430.0000 QRB.F22.9800P0.01490.0000 
2021-12-280.99000000QRB.F22.9900C0.69500.0000 QRB.F22.9900P0.01030.0000 
2021-12-281.00000000QRB.F22.10000C0.68580.0000 QRB.F22.10000P0.01100.0000 
2021-12-281.01000000QRB.F22.10100C0.64300.0000 QRB.F22.10100P0.01430.0000 
2021-12-281.02000000QRB.F22.10200C0.66740.0000 QRB.F22.10200P0.01260.0000 
2021-12-281.03000000QRB.F22.10300C0.65820.0000 QRB.F22.10300P0.01350.0000 
2021-12-281.04000000QRB.F22.10400C0.61600.0000 QRB.F22.10400P0.01730.0000 
2021-12-281.05000000QRB.F22.10500C0.64010.0000 QRB.F22.10500P0.01840.0000 
2021-12-281.06000000QRB.F22.10600C0.63110.0000 QRB.F22.10600P0.02430.0000 
2021-12-281.07000000QRB.F22.10700C0.62210.0000 QRB.F22.10700P0.02070.0000 
2021-12-281.08000000QRB.F22.10800C0.57620.0000 QRB.F22.10800P0.01840.0000 
2021-12-281.09000000QRB.F22.10900C0.60430.0000 QRB.F22.10900P0.02330.0000 
2021-12-281.10000000QRB.F22.11000C0.56330.0000 QRB.F22.11000P0.02460.0000 
2021-12-281.11000000QRB.F22.11100C0.58670.0000 QRB.F22.11100P0.02190.0000 
2021-12-281.12000000QRB.F22.11200C0.54620.0000 QRB.F22.11200P0.02750.0000 
2021-12-281.13000000QRB.F22.11300C0.56940.0000 QRB.F22.11300P0.02900.0000 
2021-12-281.14000000QRB.F22.11400C0.56070.0000 QRB.F22.11400P0.03060.0000 
2021-12-281.15000000QRB.F22.11500C0.55220.0000 QRB.F22.11500P0.03220.0000 
2021-12-281.16000000QRB.F22.11600C0.51270.0000 QRB.F22.11600P0.03540.0000 
2021-12-281.17000000QRB.F22.11700C0.50440.0000 QRB.F22.11700P0.03040.0000 
2021-12-281.18000000QRB.F22.11800C0.49620.0000 QRB.F22.11800P0.03210.0000 
2021-12-281.19000000QRB.F22.11900C0.51850.0000 QRB.F22.11900P0.03370.0000 
2021-12-281.20000000QRB.F22.12000C0.51030.0000 QRB.F22.12000P0.03550.0000 
2021-12-281.21000000QRB.F22.12100C0.47210.0000 QRB.F22.12100P0.04330.0000 
2021-12-281.22000000QRB.F22.12200C0.49390.0000 QRB.F22.12200P0.03910.0000 
2021-12-281.23000000QRB.F22.12300C0.48580.0000 QRB.F22.12300P0.04750.00005
2021-12-281.24000000QRB.F22.12400C0.44850.0000 QRB.F22.12400P0.04970.0000 
2021-12-281.25000000QRB.F22.12500C0.46980.0000 QRB.F22.12500P0.04500.0000 
2021-12-281.26000000QRB.F22.12600C0.43300.0000 QRB.F22.12600P0.04710.0000 
2021-12-281.27000000QRB.F22.12700C0.42540.0000 QRB.F22.12700P0.05660.0000 
2021-12-281.28000000QRB.F22.12800C0.44630.0000 QRB.F22.12800P0.05910.0000 
2021-12-281.29000000QRB.F22.12900C0.43860.0000 QRB.F22.12900P0.06370.0000 
2021-12-281.30000000QRB.F22.13000C0.43100.0000 QRB.F22.13000P0.05610.0000 
2021-12-281.31000000QRB.F22.13100C0.42340.0000 QRB.F22.13100P0.05850.0000 
2021-12-281.32000000QRB.F22.13200C0.41580.0000 QRB.F22.13200P0.06950.0000 
2021-12-281.33000000QRB.F22.13300C0.37790.00005QRB.F22.13300P0.06350.0000 
2021-12-281.34000000QRB.F22.13400C0.37390.0000 QRB.F22.13400P0.06610.0000 
2021-12-281.35000000QRB.F22.13500C0.39370.0000 QRB.F22.13500P0.06880.0000 
2021-12-281.36000000QRB.F22.13600C0.38640.0000 QRB.F22.13600P0.07150.0000 
2021-12-281.37000000QRB.F22.13700C0.37920.0000 QRB.F22.13700P0.07430.0000 
2021-12-281.38000000QRB.F22.13800C0.37210.0000 QRB.F22.13800P0.07720.0000 
2021-12-281.39000000QRB.F22.13900C0.36500.0000 QRB.F22.13900P0.09040.0000 
2021-12-281.40000000QRB.F22.14000C0.35800.0000 QRB.F22.14000P0.09360.0000 
2021-12-281.41000000QRB.F22.14100C0.32570.0000 QRB.F22.14100P0.11150.0000 
2021-12-281.42000000QRB.F22.14200C0.31900.0000 QRB.F22.14200P0.08930.0000 
2021-12-281.43000000QRB.F22.14300C0.31240.0000 QRB.F22.14300P0.09250.0000 
2021-12-281.44000000QRB.F22.14400C0.33070.0000 QRB.F22.14400P0.10710.0000 
2021-12-281.45000000QRB.F22.14500C0.32400.0000 QRB.F22.14500P0.09910.0000 
2021-12-281.46000000QRB.F22.14600C0.31730.0000 QRB.F22.14600P0.10240.0000 
2021-12-281.47000000QRB.F22.14700C0.31070.0000 QRB.F22.14700P0.10580.0000 
2021-12-281.48000000QRB.F22.14800C0.30420.0000 QRB.F22.14800P0.12470.0000 
2021-12-281.49000000QRB.F22.14900C0.27430.0000 QRB.F22.14900P0.12550.0000 
2021-12-281.50000000QRB.F22.15000C0.29140.0000 QRB.F22.15000P0.11650.0000 
2021-12-281.51000000QRB.F22.15100C0.28510.0000 QRB.F22.15100P0.12020.0000 
2021-12-281.52000000QRB.F22.15200C0.27890.0000 QRB.F22.15200P0.13760.0000 
2021-12-281.53000000QRB.F22.15300C0.25060.0000 QRB.F22.15300P0.14180.0000 
2021-12-281.54000000QRB.F22.15400C0.26670.0000 QRB.F22.15400P0.14600.0000 
2021-12-281.55000000QRB.F22.15500C0.26080.0000 QRB.F22.15500P0.15030.0000 
2021-12-281.56000000QRB.F22.15600C0.23360.0000 QRB.F22.15600P0.14000.0000 
2021-12-281.57000000QRB.F22.15700C0.22800.0000 QRB.F22.15700P0.15910.0000 
2021-12-281.58000000QRB.F22.15800C0.24340.0000 QRB.F22.15800P0.14840.0000 
2021-12-281.59000000QRB.F22.15900C0.23770.0000 QRB.F22.15900P0.16840.0000 
2021-12-281.60000000QRB.F22.16000C0.21200.0000 QRB.F22.16000P0.15710.0000 
2021-12-281.61000000QRB.F22.16100C0.20700.0000 QRB.F22.16100P0.17810.0000 
2021-12-281.62000000QRB.F22.16200C0.20040.0000 QRB.F22.16200P0.16620.0000 
2021-12-281.63000000QRB.F22.16300C0.21590.0000 QRB.F22.16300P0.17100.0000 
2021-12-281.64000000QRB.F22.16400C0.19110.0000 QRB.F22.16400P0.19360.0000 
2021-12-281.65000000QRB.F22.16500C0.18800.0000 QRB.F22.16500P0.18070.0000 
2021-12-281.66000000QRB.F22.16600C0.20080.0000 QRB.F22.16600P0.18580.0000 
2021-12-281.67000000QRB.F22.16700C0.19610.0000 QRB.F22.16700P0.21030.0000 
2021-12-281.68000000QRB.F22.16800C0.17490.0000 QRB.F22.16800P0.21600.0000 
2021-12-281.69000000QRB.F22.16900C0.18700.0000 QRB.F22.16900P0.20200.0000 
2021-12-281.70000000QRB.F22.17000C0.18260.0000 QRB.F22.17000P0.22770.0000 
2021-12-281.71000000QRB.F22.17100C0.17820.0000 QRB.F22.17100P0.21320.0000 
2021-12-281.72000000QRB.F22.17200C0.17400.0000 QRB.F22.17200P0.24420.0000 
2021-12-281.73000000QRB.F22.17300C0.15490.0000 QRB.F22.17300P0.22480.0000 
2021-12-281.74000000QRB.F22.17400C0.15110.0000 QRB.F22.17400P0.25220.0000 
2021-12-281.75000000QRB.F22.17500C0.16170.0000 QRB.F22.17500P0.23670.0000 
2021-12-281.76000000QRB.F22.17600C0.14390.0000 QRB.F22.17600P0.24280.0000 
2021-12-281.77000000QRB.F22.17700C0.15400.0000 QRB.F22.17700P0.24900.0000 
2021-12-281.78000000QRB.F22.17800C0.13710.0000 QRB.F22.17800P0.25530.0000 
2021-12-281.79000000QRB.F22.17900C0.14670.0000 QRB.F22.17900P0.26170.0000 
2021-12-281.80000000QRB.F22.18000C0.13060.0000 QRB.F22.18000P0.29160.0000 
2021-12-281.81000000QRB.F22.18100C0.12740.0000 QRB.F22.18100P0.27470.0000 
2021-12-281.82000000QRB.F22.18200C0.13640.0000 QRB.F22.18200P0.28130.0000 
2021-12-281.83000000QRB.F22.18300C0.12140.0000 QRB.F22.18300P0.28810.0000 
2021-12-281.84000000QRB.F22.18400C0.11840.0000 QRB.F22.18400P0.31940.0000 
2021-12-281.85000000QRB.F22.18500C0.12680.0000 QRB.F22.18500P0.32660.0000 
2021-12-281.86000000QRB.F22.18600C0.11270.0000 QRB.F22.18600P0.30860.0000 
2021-12-281.87000000QRB.F22.18700C0.12070.0000 QRB.F22.18700P0.34100.0000 
2021-12-281.88000000QRB.F22.18800C0.11780.0000 QRB.F22.18800P0.32270.0000 
2021-12-281.89000000QRB.F22.18900C0.11490.0000 QRB.F22.18900P0.35570.0000 
2021-12-281.90000000QRB.F22.19000C0.11210.0000 QRB.F22.19000P0.36310.0000 
2021-12-281.91000000QRB.F22.19100C0.10940.0000 QRB.F22.19100P0.37060.0000 
2021-12-281.92000000QRB.F22.19200C0.10670.0000 QRB.F22.19200P0.35160.0000 
2021-12-281.93000000QRB.F22.19300C0.09460.0000 QRB.F22.19300P0.35900.0000 
2021-12-281.94000000QRB.F22.19400C0.10160.0000 QRB.F22.19400P0.39350.0000 
2021-12-281.95000000QRB.F22.19500C0.09910.0000 QRB.F22.19500P0.37400.0000 
2021-12-281.96000000QRB.F22.19600C0.08820.0000 QRB.F22.19600P0.40910.0000 
2021-12-281.97000000QRB.F22.19700C0.08610.0000 QRB.F22.19700P0.41710.0000 
2021-12-281.98000000QRB.F22.19800C0.09200.0000 QRB.F22.19800P0.42500.0000 
2021-12-281.99000000QRB.F22.19900C0.08210.0000 QRB.F22.19900P0.43310.0000 
2021-12-282.00000000QRB.F22.20000C0.08770.0000 QRB.F22.20000P0.44120.0000 
2021-12-282.01000000QRB.F22.20100C0.08560.0000 QRB.F22.20100P0.44930.0000 
2021-12-282.02000000QRB.F22.20200C0.08360.0000 QRB.F22.20200P0.45750.0000 
2021-12-282.03000000QRB.F22.20300C0.08160.0000 QRB.F22.20300P0.46570.0000 
2021-12-282.04000000QRB.F22.20400C0.07310.0000 QRB.F22.20400P0.47400.0000 
2021-12-282.05000000QRB.F22.20500C0.07140.0000 QRB.F22.20500P0.45270.0000 
2021-12-282.06000000QRB.F22.20600C0.06980.0000 QRB.F22.20600P0.46090.0000 
2021-12-282.07000000QRB.F22.20700C0.07430.0000 QRB.F22.20700P0.46920.0000 
2021-12-282.08000000QRB.F22.20800C0.07260.0000 QRB.F22.20800P0.47750.0000 
2021-12-282.09000000QRB.F22.20900C0.07100.0000 QRB.F22.20900P0.48580.0000 
2021-12-282.10000000QRB.F22.21000C0.06370.0000 QRB.F22.21000P0.53020.0000 
2021-12-282.11000000QRB.F22.21100C0.06780.0000 QRB.F22.21100P0.50260.0000 
2021-12-282.12000000QRB.F22.21200C0.06080.0000     
2021-12-282.13000000QRB.F22.21300C0.06470.0000 QRB.F22.21300P0.55030.0000 
2021-12-282.15000000QRB.F22.21500C0.06180.0000 QRB.F22.21500P0.56770.0000 
2021-12-282.20000000QRB.F22.22000C0.05510.0000 QRB.F22.22000P0.61160.0000 
2021-12-282.25000000QRB.F22.22500C0.04540.0000 QRB.F22.22500P0.65630.0000 
2021-12-282.30000000QRB.F22.23000C0.04400.0000 QRB.F22.23000P0.66880.0000 
2021-12-282.35000000QRB.F22.23500C0.03950.0000 QRB.F22.23500P0.71420.0000 
2021-12-282.40000000QRB.F22.24000C0.03290.0000 QRB.F22.24000P0.76020.0000 
2021-12-282.45000000QRB.F22.24500C0.02960.0000 QRB.F22.24500P0.80660.0000 
2021-12-282.50000000QRB.F22.25000C0.02880.0000 QRB.F22.25000P0.85350.0000 
2021-12-282.55000000QRB.F22.25500C0.02600.0000 QRB.F22.25500P0.90060.0000 
2021-12-282.60000000QRB.F22.26000C0.02200.0000 QRB.F22.26000P0.98280.0000 
2021-12-282.65000000QRB.F22.26500C0.02000.0000 QRB.F22.26500P1.03080.0000 
2021-12-282.70000000QRB.F22.27000C0.01940.0000 QRB.F22.27000P1.04400.0000 
2021-12-282.75000000QRB.F22.27500C0.01760.0000 QRB.F22.27500P1.09230.0000 
2021-12-282.80000000QRB.F22.28000C0.01520.0000 QRB.F22.28000P1.14070.0000 
2021-12-282.85000000QRB.F22.28500C0.01380.0000 QRB.F22.28500P1.22450.0000 
2021-12-282.90000000QRB.F22.29000C0.01260.0000 QRB.F22.29000P1.27330.0000 
2021-12-282.95000000QRB.F22.29500C0.01150.0000 QRB.F22.29500P1.28680.0000 
2021-12-283.00000000QRB.F22.30000C0.01110.0000 QRB.F22.30000P1.33570.0000 
2021-12-283.05000000QRB.F22.30500C0.00970.0000 QRB.F22.30500P1.38470.0000 
2021-12-283.10000000QRB.F22.31000C0.00890.0000 QRB.F22.31000P1.46960.0000 
2021-12-283.15000000QRB.F22.31500C0.00820.0000 QRB.F22.31500P1.48310.0000 
2021-12-283.20000000QRB.F22.32000C0.00790.0000 QRB.F22.32000P1.56820.0000 
2021-12-283.25000000QRB.F22.32500C0.00710.0000 QRB.F22.32500P1.58180.0000 
2021-12-283.30000000QRB.F22.33000C0.00670.0000 QRB.F22.33000P1.63120.0000 
2021-12-283.35000000QRB.F22.33500C0.00620.0000 QRB.F22.33500P1.68060.0000 
2021-12-283.40000000QRB.F22.34000C0.00570.0000 QRB.F22.34000P1.73020.0000 
2021-12-283.45000000QRB.F22.34500C0.00500.0000 QRB.F22.34500P1.81560.0000 
2021-12-283.50000000QRB.F22.35000C0.00480.0000 QRB.F22.35000P1.82930.0000 
2021-12-283.55000000QRB.F22.35500C0.00430.0000 QRB.F22.35500P1.87890.0000 
2021-12-283.60000000QRB.F22.36000C0.00420.0000 QRB.F22.36000P1.96460.0000