Options Chain RBOB GASOLINE FEBRUARY 2022 (NYMEX:QRB.G22)

MarketNameOpenHighLowLastChangePctTime
QRB.G22RBOB GASOLINE FEBRUARY 20221.74761.74761.74761.7304-0.0172-0.98%09:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-260.05000000QRB.G22.500C1.69760.0000 QRB.G22.500P0.00010.0000 
2022-01-260.10000000QRB.G22.1000C1.60040.0000 QRB.G22.1000P0.00010.0000 
2022-01-260.15000000QRB.G22.1500C1.59760.0000 QRB.G22.1500P0.00010.0000 
2022-01-260.20000000QRB.G22.2000C1.50040.0000 QRB.G22.2000P0.00010.0000 
2022-01-260.25000000QRB.G22.2500C1.49760.0000 QRB.G22.2500P0.00010.0000 
2022-01-260.30000000QRB.G22.3000C1.40040.0000 QRB.G22.3000P0.00010.0000 
2022-01-260.35000000QRB.G22.3500C1.39760.0000 QRB.G22.3500P0.00010.0000 
2022-01-260.40000000QRB.G22.4000C1.30040.0000 QRB.G22.4000P0.00010.0000 
2022-01-260.45000000QRB.G22.4500C1.29760.0000 QRB.G22.4500P0.00010.0000 
2022-01-260.50000000QRB.G22.5000C1.20040.0000 QRB.G22.5000P0.00010.0000 
2022-01-260.55000000QRB.G22.5500C1.19760.0000 QRB.G22.5500P0.00010.0000 
2022-01-260.60000000QRB.G22.6000C1.14760.0000 QRB.G22.6000P0.00010.0000 
2022-01-260.65000000QRB.G22.6500C1.05060.0000 QRB.G22.6500P0.00030.0000 
2022-01-260.70000000QRB.G22.7000C1.04780.0000 QRB.G22.7000P0.00070.0000 
2022-01-260.75000000QRB.G22.7500C0.95140.0000 QRB.G22.7500P0.00130.0000 
2022-01-260.80000000QRB.G22.8000C0.94890.0000 QRB.G22.8000P0.00160.0000 
2022-01-260.85000000QRB.G22.8500C0.89990.0000 QRB.G22.8500P0.00260.0000 
2022-01-260.90000000QRB.G22.9000C0.85130.0000 QRB.G22.9000P0.00540.0000 
2022-01-260.92000000QRB.G22.9200C0.83200.0000 QRB.G22.9200P0.00640.0000 
2022-01-260.93000000QRB.G22.9300C0.77700.0000 QRB.G22.9300P0.00690.0000 
2022-01-260.94000000QRB.G22.9400C0.81290.0000 QRB.G22.9400P0.00740.0000 
2022-01-260.95000000QRB.G22.9500C0.80330.0000 QRB.G22.9500P0.00600.0000 
2022-01-260.96000000QRB.G22.9600C0.74870.0000 QRB.G22.9600P0.00860.0000 
2022-01-260.97000000QRB.G22.9700C0.73940.0000 QRB.G22.9700P0.00700.0000 
2022-01-260.98000000QRB.G22.9800C0.73000.0000 QRB.G22.9800P0.00760.0000 
2022-01-260.99000000QRB.G22.9900C0.72070.0000 QRB.G22.9900P0.00810.0000 
2022-01-261.00000000QRB.G22.10000C0.71150.0000 QRB.G22.10000P0.00870.0000 
2022-01-261.01000000QRB.G22.10100C0.74670.0000 QRB.G22.10100P0.00940.0000 
2022-01-261.02000000QRB.G22.10200C0.69310.0000 QRB.G22.10200P0.01000.0000 
2022-01-261.03000000QRB.G22.10300C0.68400.0000 QRB.G22.10300P0.01380.0000 
2022-01-261.04000000QRB.G22.10400C0.71880.0000 QRB.G22.10400P0.01470.0000 
2022-01-261.05000000QRB.G22.10500C0.66580.0000 QRB.G22.10500P0.01220.0000 
2022-01-261.06000000QRB.G22.10600C0.65680.0000 QRB.G22.10600P0.01310.0000 
2022-01-261.07000000QRB.G22.10700C0.69120.0000 QRB.G22.10700P0.01770.0000 
2022-01-261.08000000QRB.G22.10800C0.68210.0000 QRB.G22.10800P0.01880.0000 
2022-01-261.09000000QRB.G22.10900C0.63000.0000 QRB.G22.10900P0.01570.0000 
2022-01-261.10000000QRB.G22.11000C0.62120.0000 QRB.G22.11000P0.01670.0000 
2022-01-261.11000000QRB.G22.11100C0.65510.0000 QRB.G22.11100P0.02230.0000 
2022-01-261.12000000QRB.G22.11200C0.53410.0000 QRB.G22.11200P0.02360.0000 
2022-01-261.13000000QRB.G22.11300C0.59510.0000 QRB.G22.11300P0.01990.0000 
2022-01-261.14000000QRB.G22.11400C0.58640.0000 QRB.G22.11400P0.02630.0000 
2022-01-261.15000000QRB.G22.11500C0.57790.0000 QRB.G22.11500P0.02230.0000 
2022-01-261.16000000QRB.G22.11600C0.56940.0000 QRB.G22.11600P0.02920.0000 
2022-01-261.17000000QRB.G22.11700C0.56090.0000 QRB.G22.11700P0.03830.0000 
2022-01-261.18000000QRB.G22.11800C0.59350.0000 QRB.G22.11800P0.02620.0000 
2022-01-261.19000000QRB.G22.11900C0.54420.0000 QRB.G22.11900P0.03400.0000 
2022-01-261.20000000QRB.G22.12000C0.53590.0000 QRB.G22.12000P0.03570.0000 
2022-01-261.21000000QRB.G22.12100C0.52770.0000 QRB.G22.12100P0.03750.0000 
2022-01-261.22000000QRB.G22.12200C0.55950.0000 QRB.G22.12200P0.03930.0000 
2022-01-261.23000000QRB.G22.12300C0.47010.0000 QRB.G22.12300P0.04120.00005
2022-01-261.24000000QRB.G22.12400C0.50330.0000 QRB.G22.12400P0.04310.0000 
2022-01-261.25000000QRB.G22.12500C0.49530.0000 QRB.G22.12500P0.04520.0000 
2022-01-261.26000000QRB.G22.12600C0.48740.0000 QRB.G22.12600P0.03900.0000 
2022-01-261.27000000QRB.G22.12700C0.47950.0000 QRB.G22.12700P0.05980.0000 
2022-01-261.28000000QRB.G22.12800C0.47170.0000 QRB.G22.12800P0.04270.0000 
2022-01-261.29000000QRB.G22.12900C0.50210.0000 QRB.G22.12900P0.05380.0000 
2022-01-261.30000000QRB.G22.13000C0.49410.0000 QRB.G22.13000P0.04670.0000 
2022-01-261.31000000QRB.G22.13100C0.44860.0000 QRB.G22.13100P0.05840.0000 
2022-01-261.32000000QRB.G22.13200C0.47830.0000 QRB.G22.13200P0.05090.0000 
2022-01-261.33000000QRB.G22.13300C0.43360.00005QRB.G22.13300P0.05310.0000 
2022-01-261.34000000QRB.G22.13400C0.42610.0000 QRB.G22.13400P0.05540.0000 
2022-01-261.35000000QRB.G22.13500C0.41880.0000 QRB.G22.13500P0.06850.0000 
2022-01-261.36000000QRB.G22.13600C0.44750.0000 QRB.G22.13600P0.07120.0000 
2022-01-261.37000000QRB.G22.13700C0.40420.0000 QRB.G22.13700P0.06250.0000 
2022-01-261.38000000QRB.G22.13800C0.39700.0000 QRB.G22.13800P0.07670.0000 
2022-01-261.39000000QRB.G22.13900C0.38980.0000 QRB.G22.13900P0.07960.0000 
2022-01-261.40000000QRB.G22.14000C0.41770.0000 QRB.G22.14000P0.07020.0000 
2022-01-261.41000000QRB.G22.14100C0.37570.0000 QRB.G22.14100P0.08550.0000 
2022-01-261.42000000QRB.G22.14200C0.40310.0000 QRB.G22.14200P0.07570.0000 
2022-01-261.43000000QRB.G22.14300C0.39590.0000 QRB.G22.14300P0.09160.0000 
2022-01-261.44000000QRB.G22.14400C0.35500.0000 QRB.G22.14400P0.12000.0000 
2022-01-261.45000000QRB.G22.14500C0.38170.0000 QRB.G22.14500P0.09790.0000 
2022-01-261.46000000QRB.G22.14600C0.34140.0000 QRB.G22.14600P0.08720.0000 
2022-01-261.47000000QRB.G22.14700C0.36780.0000 QRB.G22.14700P0.10440.0000 
2022-01-261.48000000QRB.G22.14800C0.32800.0000 QRB.G22.14800P0.10770.0000 
2022-01-261.49000000QRB.G22.14900C0.35400.0000 QRB.G22.14900P0.11110.0000 
2022-01-261.50000000QRB.G22.15000C0.31480.0000 QRB.G22.15000P0.11450.0000 
2022-01-261.51000000QRB.G22.15100C0.34040.0000 QRB.G22.15100P0.10290.0000 
2022-01-261.52000000QRB.G22.15200C0.30180.0000 QRB.G22.15200P0.12150.0000 
2022-01-261.53000000QRB.G22.15300C0.29550.0000 QRB.G22.15300P0.10950.0000 
2022-01-261.54000000QRB.G22.15400C0.32040.0000 QRB.G22.15400P0.11280.0000 
2022-01-261.55000000QRB.G22.15500C0.31380.0000 QRB.G22.15500P0.13260.0000 
2022-01-261.56000000QRB.G22.15600C0.27680.0000 QRB.G22.15600P0.13640.0000 
2022-01-261.57000000QRB.G22.15700C0.27070.0000 QRB.G22.15700P0.14040.0000 
2022-01-261.58000000QRB.G22.15800C0.29440.0000 QRB.G22.15800P0.14440.0000 
2022-01-261.59000000QRB.G22.15900C0.25880.0000 QRB.G22.15900P0.13060.0000 
2022-01-261.60000000QRB.G22.16000C0.25300.0000 QRB.G22.16000P0.13440.0000 
2022-01-261.61000000QRB.G22.16100C0.27580.0000 QRB.G22.16100P0.13830.0000 
2022-01-261.62000000QRB.G22.16200C0.26980.0000 QRB.G22.16200P0.16100.0000 
2022-01-261.63000000QRB.G22.16300C0.23580.0000 QRB.G22.16300P0.16540.0000 
2022-01-261.64000000QRB.G22.16400C0.25790.0000 QRB.G22.16400P0.15030.0000 
2022-01-261.65000000QRB.G22.16500C0.25200.0000 QRB.G22.16500P0.17430.0000 
2022-01-261.66000000QRB.G22.16600C0.24620.0000 QRB.G22.16600P0.15860.0000 
2022-01-261.67000000QRB.G22.16700C0.24050.0000 QRB.G22.16700P0.16290.0000 
2022-01-261.68000000QRB.G22.16800C0.20900.0000 QRB.G22.16800P0.21470.0000 
2022-01-261.69000000QRB.G22.16900C0.20410.0000 QRB.G22.16900P0.17170.0000 
2022-01-261.70000000QRB.G22.17000C0.22380.0000 QRB.G22.17000P0.19890.0000 
2022-01-261.71000000QRB.G22.17100C0.19460.0000 QRB.G22.17100P0.20420.0000 
2022-01-261.72000000QRB.G22.17200C0.19000.0000 QRB.G22.17200P0.20960.0000 
2022-01-261.73000000QRB.G22.17300C0.20820.0000 QRB.G22.17300P0.21500.0000 
2022-01-261.74000000QRB.G22.17400C0.18100.0000 QRB.G22.17400P0.19570.0000 
2022-01-261.75000000QRB.G22.17500C0.17670.0000 QRB.G22.17500P0.20090.0000 
2022-01-261.76000000QRB.G22.17600C0.17240.0000 QRB.G22.17600P0.20620.0000 
2022-01-261.77000000QRB.G22.17700C0.18920.0000 QRB.G22.17700P0.21160.0000 
2022-01-261.78000000QRB.G22.17800C0.16420.0000 QRB.G22.17800P0.24380.0000 
2022-01-261.79000000QRB.G22.17900C0.16020.0000 QRB.G22.17900P0.28160.0000 
2022-01-261.80000000QRB.G22.18000C0.15640.0000 QRB.G22.18000P0.25590.0000 
2022-01-261.81000000QRB.G22.18100C0.17160.0000 QRB.G22.18100P0.26220.0000 
2022-01-261.82000000QRB.G22.18200C0.16750.0000 QRB.G22.18200P0.23990.0000 
2022-01-261.83000000QRB.G22.18300C0.14540.0000 QRB.G22.18300P0.24580.0000 
2022-01-261.84000000QRB.G22.18400C0.15950.0000 QRB.G22.18400P0.25180.0000 
2022-01-261.85000000QRB.G22.18500C0.13870.0000 QRB.G22.18500P0.28820.0000 
2022-01-261.86000000QRB.G22.18600C0.15190.0000 QRB.G22.18600P0.26420.0000 
2022-01-261.87000000QRB.G22.18700C0.14830.0000 QRB.G22.18700P0.30180.0000 
2022-01-261.88000000QRB.G22.18800C0.12920.0000 QRB.G22.18800P0.30880.0000 
2022-01-261.89000000QRB.G22.18900C0.14130.0000 QRB.G22.18900P0.28370.0000 
2022-01-261.90000000QRB.G22.19000C0.12330.0000 QRB.G22.19000P0.32290.0000 
2022-01-261.91000000QRB.G22.19100C0.13480.0000 QRB.G22.19100P0.33000.0000 
2022-01-261.92000000QRB.G22.19200C0.11770.0000 QRB.G22.19200P0.33720.0000 
2022-01-261.93000000QRB.G22.19300C0.12860.0000 QRB.G22.19300P0.31090.0000 
2022-01-261.94000000QRB.G22.19400C0.12560.0000 QRB.G22.19400P0.31790.0000 
2022-01-261.95000000QRB.G22.19500C0.10980.0000 QRB.G22.19500P0.32500.0000 
2022-01-261.96000000QRB.G22.19600C0.11980.0000 QRB.G22.19600P0.33210.0000 
2022-01-261.97000000QRB.G22.19700C0.11710.0000 QRB.G22.19700P0.37430.0000 
2022-01-261.98000000QRB.G22.19800C0.10240.0000 QRB.G22.19800P0.38190.0000 
2022-01-261.99000000QRB.G22.19900C0.11170.0000 QRB.G22.19900P0.38950.0000 
2022-01-262.00000000QRB.G22.20000C0.10910.0000 QRB.G22.20000P0.39720.0000 
2022-01-262.01000000QRB.G22.20100C0.10660.0000 QRB.G22.20100P0.36890.0000 
2022-01-262.02000000QRB.G22.20200C0.10410.0000 QRB.G22.20200P0.37640.0000 
2022-01-262.03000000QRB.G22.20300C0.10170.0000 QRB.G22.20300P0.42060.0000 
2022-01-262.04000000QRB.G22.20400C0.09940.0000 QRB.G22.20400P0.39160.0000 
2022-01-262.05000000QRB.G22.20500C0.09710.0000 QRB.G22.20500P0.39930.0000 
2022-01-262.06000000QRB.G22.20600C0.09480.0000 QRB.G22.20600P0.44450.0000 
2022-01-262.07000000QRB.G22.20700C0.09260.0000 QRB.G22.20700P0.41490.0000 
2022-01-262.08000000QRB.G22.20800C0.08120.0000 QRB.G22.20800P0.46070.0000 
2022-01-262.09000000QRB.G22.20900C0.08840.0000 QRB.G22.20900P0.43060.0000 
2022-01-262.10000000QRB.G22.21000C0.07760.0000 QRB.G22.21000P0.47700.0000 
2022-01-262.11000000QRB.G22.21100C0.08440.0000 QRB.G22.21100P0.44660.0000 
2022-01-262.12000000QRB.G22.21200C0.08240.0000 QRB.G22.21200P0.55930.0000 
2022-01-262.13000000QRB.G22.21300C0.08060.0000 QRB.G22.21300P0.50190.0000 
2022-01-262.14000000QRB.G22.21400C0.07090.0000 QRB.G22.21400P0.51030.0000 
2022-01-262.15000000QRB.G22.21500C0.07690.0000 QRB.G22.21500P0.47920.0000 
2022-01-262.16000000QRB.G22.21600C0.06780.0000 QRB.G22.21600P0.52720.0000 
2022-01-262.17000000QRB.G22.21700C0.06630.0000 QRB.G22.21700P0.49570.0000 
2022-01-262.18000000QRB.G22.21800C0.06480.0000 QRB.G22.21800P0.50400.0000 
2022-01-262.20000000QRB.G22.22000C0.06860.0000 QRB.G22.22000P0.56140.0000 
2022-01-262.25000000QRB.G22.22500C0.05550.0000 QRB.G22.22500P0.60480.0000 
2022-01-262.30000000QRB.G22.23000C0.04980.0000 QRB.G22.23000P0.60700.0000 
2022-01-262.35000000QRB.G22.23500C0.04910.0000 QRB.G22.23500P0.69410.0000 
2022-01-262.40000000QRB.G22.24000C0.03840.0000 QRB.G22.24000P0.69630.0000 
2022-01-262.45000000QRB.G22.24500C0.03970.0000 QRB.G22.24500P0.83310.0000 
2022-01-262.50000000QRB.G22.25000C0.03290.0000 QRB.G22.25000P0.78790.0000 
2022-01-262.55000000QRB.G22.25500C0.03240.0000 QRB.G22.25500P0.87910.0000 
2022-01-262.60000000QRB.G22.26000C0.02700.0000 QRB.G22.26000P0.92630.0000 
2022-01-262.65000000QRB.G22.26500C0.02650.0000 QRB.G22.26500P0.92850.0000 
2022-01-262.70000000QRB.G22.27000C0.02080.0000 QRB.G22.27000P0.97600.0000 
2022-01-262.75000000QRB.G22.27500C0.02180.0000 QRB.G22.27500P1.06950.0000 
2022-01-262.80000000QRB.G22.28000C0.01860.0000 QRB.G22.28000P1.07180.0000 
2022-01-262.85000000QRB.G22.28500C0.01700.0000 QRB.G22.28500P1.16610.0000 
2022-01-262.90000000QRB.G22.29000C0.01560.0000 QRB.G22.29000P1.16850.0000 
2022-01-262.95000000QRB.G22.29500C0.01510.0000 QRB.G22.29500P1.26340.0000 
2022-01-263.00000000QRB.G22.30000C0.01380.0000 QRB.G22.30000P1.26570.0000 
2022-01-263.05000000QRB.G22.30500C0.01200.0000 QRB.G22.30500P1.31450.0000 
2022-01-263.10000000QRB.G22.31000C0.01160.0000 QRB.G22.31000P1.41010.0000 
2022-01-263.15000000QRB.G22.31500C0.01060.0000 QRB.G22.31500P1.45920.0000 
2022-01-263.20000000QRB.G22.32000C0.00930.0000 QRB.G22.32000P1.46160.0000 
2022-01-263.25000000QRB.G22.32500C0.00860.0000 QRB.G22.32500P1.51080.0000 
2022-01-263.30000000QRB.G22.33000C0.00800.0000 QRB.G22.33000P1.60700.0000 
2022-01-263.35000000QRB.G22.33500C0.00740.0000 QRB.G22.33500P1.60950.0000 
2022-01-263.40000000QRB.G22.34000C0.00710.0000 QRB.G22.34000P1.65890.0000 
2022-01-263.45000000QRB.G22.34500C0.00630.0000 QRB.G22.34500P1.70830.0000 
2022-01-263.50000000QRB.G22.35000C0.00590.0000 QRB.G22.35000P1.75780.0000 
2022-01-263.55000000QRB.G22.35500C0.00540.0000 QRB.G22.35500P1.85440.0000 
2022-01-263.60000000QRB.G22.36000C0.00510.0000 QRB.G22.36000P1.85700.0000 
2022-01-263.65000000QRB.G22.36500C0.00490.0000 QRB.G22.36500P1.95360.0000