Options Chain RBOB GASOLINE May 2020 (NYMEX:QRB.K20)

MarketNameOpenHighLowLastChangePctTime
QRB.K20RBOB GASOLINE May 20200.73490.79600.68540.7523+0.0251+3.45%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-04-27QRB.K20.0C0.66120.0000     
2020-04-270.25000000    QRB.K20.2500P0.0028+0.00271
2020-04-270.30000000    QRB.K20.3000P0.0044+0.00425
2020-04-270.39000000    QRB.K20.3900P0.0100+0.00858
2020-04-270.40000000QRB.K20.4000C0.26140.0000 QRB.K20.4000P0.0001-0.000184
2020-04-270.41000000    QRB.K20.4100P0.00210.00001
2020-04-270.44000000    QRB.K20.4400P0.0258+0.02222
2020-04-270.45000000    QRB.K20.4500P0.0364+0.03225
2020-04-270.47000000    QRB.K20.4700P0.0378+0.03216
2020-04-270.48000000    QRB.K20.4800P0.00660.00001
2020-04-270.50000000    QRB.K20.5000P0.0176+0.0153105
2020-04-270.51000000    QRB.K20.5100P0.01000.00001
2020-04-270.53000000    QRB.K20.5300P0.0820+0.06893
2020-04-270.55000000QRB.K20.5500C0.11720.0000 QRB.K20.5500P0.0150-0.001726
2020-04-270.56000000    QRB.K20.5600P0.0400+0.02134
2020-04-270.58000000    QRB.K20.5800P0.0400+0.029939
2020-04-270.59000000QRB.K20.5900C0.0679-0.01524QRB.K20.5900P0.0300+0.00398
2020-04-270.60000000QRB.K20.6000C0.0315-0.0437160QRB.K20.6000P0.0450+0.015867
2020-04-270.61000000QRB.K20.6100C0.1996+0.132076QRB.K20.6100P0.03260.000066
2020-04-270.62000000    QRB.K20.6200P0.0195+0.00033
2020-04-270.63000000    QRB.K20.6300P0.1027+0.06191
2020-04-270.64000000QRB.K20.6400C0.1500+0.102828QRB.K20.6400P0.0200-0.006021
2020-04-270.65000000QRB.K20.6500C0.0895+0.045575QRB.K20.6500P0.0875+0.057551
2020-04-270.66000000    QRB.K20.6600P0.0365+0.00211
2020-04-270.67000000    QRB.K20.6700P0.03930.00002
2020-04-270.68000000QRB.K20.6800C0.03100.0000101QRB.K20.6800P0.0929+0.048125
2020-04-270.70000000QRB.K20.7000C0.0745+0.0505164QRB.K20.7000P0.0277-0.0302100
2020-04-270.71000000    QRB.K20.7100P0.1642+0.09932
2020-04-270.73000000QRB.K20.7300C0.0679+0.056652QRB.K20.7300P0.0710-0.00915
2020-04-270.74000000QRB.K20.7400C0.1225+0.109070    
2020-04-270.75000000QRB.K20.7500C0.0450+0.033514QRB.K20.7500P0.1100+0.013412
2020-04-270.76000000QRB.K20.7600C0.0100+0.00351QRB.K20.7600P0.0980-0.00731
2020-04-270.77000000QRB.K20.7700C0.0860+0.077710QRB.K20.7700P0.0620-0.052216
2020-04-270.78000000QRB.K20.7800C0.0306+0.023611QRB.K20.7800P0.0748-0.04851
2020-04-270.80000000QRB.K20.8000C0.0400+0.0346151QRB.K20.8000P0.0800-0.06191
2020-04-270.81000000    QRB.K20.8100P0.0983-0.05311
2020-04-270.82000000QRB.K20.8200C0.0300+0.02564    
2020-04-270.83000000    QRB.K20.8300P0.0166-0.15404
2020-04-270.84000000    QRB.K20.8400P0.0183-0.16208
2020-04-270.85000000QRB.K20.8500C0.0945+0.09132QRB.K20.8500P0.0184-0.17165
2020-04-270.86000000    QRB.K20.8600P0.0203-0.179512
2020-04-270.87000000    QRB.K20.8700P0.0222-0.18748
2020-04-270.88000000QRB.K20.8800C0.00220.00001    
2020-04-270.89000000    QRB.K20.8900P0.0958-0.13356
2020-04-270.90000000QRB.K20.9000C0.0284+0.026756    
2020-04-270.93000000QRB.K20.9300C0.0347+0.03366    
2020-04-270.94000000QRB.K20.9400C0.0330+0.03216QRB.K20.9400P0.1415-0.137516
2020-04-270.95000000QRB.K20.9500C0.1192+0.118452    
2020-04-271.00000000QRB.K20.10000C0.0070+0.0067120QRB.K20.10000P0.1754-0.163415
2020-04-271.01000000    QRB.K20.10100P0.0978-0.25101
2020-04-271.03000000    QRB.K20.10300P0.1027-0.26616
2020-04-271.05000000QRB.K20.10500C0.0694+0.06932QRB.K20.10500P0.0997-0.28911
2020-04-271.07000000    QRB.K20.10700P0.1092-0.29961
2020-04-271.10000000QRB.K20.11000C0.00010.00003QRB.K20.11000P0.0715-0.36731
2020-04-271.20000000QRB.K20.12000C0.0695+0.069453    
2020-04-271.24000000    QRB.K20.12400P0.0812-0.49761
2020-04-271.25000000QRB.K20.12500C0.0097+0.00962QRB.K20.12500P0.1725-0.416319
2020-04-271.26000000QRB.K20.12600C0.00010.000075    
2020-04-271.27000000    QRB.K20.12700P0.0957-0.51315
2020-04-271.28000000    QRB.K20.12800P0.5420-0.07687
2020-04-271.29000000QRB.K20.12900C0.0250+0.02491QRB.K20.12900P0.1769-0.45195
2020-04-271.32000000    QRB.K20.13200P0.0712-0.58766
2020-04-271.33000000    QRB.K20.13300P0.0755-0.593330
2020-04-271.34000000    QRB.K20.13400P0.1077-0.57111
2020-04-271.35000000    QRB.K20.13500P0.2600-0.42881
2020-04-271.36000000    QRB.K20.13600P0.0897-0.60911
2020-04-271.37000000QRB.K20.13700C0.0110+0.0109200    
2020-04-271.38000000QRB.K20.13800C0.0110+0.010933QRB.K20.13800P0.0838-0.63501
2020-04-271.39000000QRB.K20.13900C0.0165+0.01646QRB.K20.13900P0.0782-0.65061
2020-04-271.40000000    QRB.K20.14000P0.4911-0.24771
2020-04-271.41000000QRB.K20.14100C0.0269+0.02686    
2020-04-271.45000000    QRB.K20.14500P0.0623-0.726526
2020-04-271.47000000    QRB.K20.14700P0.80880.00001
2020-04-271.49000000QRB.K20.14900C0.0140+0.01395QRB.K20.14900P0.0900-0.738810
2020-04-271.50000000QRB.K20.15000C0.00010.0000100QRB.K20.15000P0.0800-0.7588102
2020-04-271.51000000QRB.K20.15100C0.0151+0.01509    
2020-04-271.53000000QRB.K20.15300C0.0965+0.096410    
2020-04-271.55000000QRB.K20.15500C0.0142+0.01417QRB.K20.15500P0.0500-0.83881
2020-04-271.56000000QRB.K20.15600C0.0640+0.063930    
2020-04-271.57000000QRB.K20.15700C0.0115+0.011435    
2020-04-271.58000000QRB.K20.15800C0.0560+0.05593    
2020-04-271.59000000QRB.K20.15900C0.0102+0.01014QRB.K20.15900P0.0927-0.836111
2020-04-271.60000000QRB.K20.16000C0.0970+0.0969126QRB.K20.16000P0.1595-0.77932
2020-04-271.61000000    QRB.K20.16100P0.1031-0.84576
2020-04-271.62000000QRB.K20.16200C0.0525+0.05242QRB.K20.16200P0.0724-0.88641
2020-04-271.63000000    QRB.K20.16300P0.0751-0.89371
2020-04-271.65000000QRB.K20.16500C0.0530+0.052950QRB.K20.16500P0.0950-0.893820
2020-04-271.66000000QRB.K20.16600C0.0610+0.060914QRB.K20.16600P0.0995-0.89935
2020-04-271.67000000    QRB.K20.16700P0.1052-0.90364
2020-04-271.68000000    QRB.K20.16800P0.1150-0.90381
2020-04-271.70000000QRB.K20.17000C0.1019+0.10187    
2020-04-271.72000000QRB.K20.17200C0.0950+0.09491    
2020-04-271.73000000    QRB.K20.17300P0.1107-0.95811
2020-04-271.74000000QRB.K20.17400C0.0288+0.02874    
2020-04-271.75000000QRB.K20.17500C0.0270+0.026912QRB.K20.17500P0.1420-0.94681
2020-04-271.76000000QRB.K20.17600C0.0250+0.02494    
2020-04-271.77000000QRB.K20.17700C0.00010.000040    
2020-04-271.78000000QRB.K20.17800C0.0040+0.00392    
2020-04-271.80000000QRB.K20.18000C0.00010.000013    
2020-04-271.81000000QRB.K20.18100C0.00010.00005    
2020-04-271.82000000QRB.K20.18200C0.0140+0.01391    
2020-04-271.83000000QRB.K20.18300C0.0243+0.02421    
2020-04-271.85000000QRB.K20.18500C0.00010.0000104    
2020-04-271.87000000QRB.K20.18700C0.0026+0.002536    
2020-04-271.88000000QRB.K20.18800C0.0350+0.03497    
2020-04-271.90000000QRB.K20.19000C0.0305+0.030413    
2020-04-271.93000000QRB.K20.19300C0.00010.00001    
2020-04-271.95000000QRB.K20.19500C0.00010.00003    
2020-04-271.97000000QRB.K20.19700C0.0049+0.00481    
2020-04-271.99000000QRB.K20.19900C0.0164+0.01633    
2020-04-272.03000000QRB.K20.20300C0.0110+0.01093    
2020-04-272.05000000QRB.K20.20500C0.0098+0.00978    
2020-04-272.07000000QRB.K20.20700C0.0417+0.04164    
2020-04-272.15000000QRB.K20.21500C0.0275+0.02743    
2020-04-272.23000000QRB.K20.22300C0.00010.00001    
2020-04-272.24000000QRB.K20.22400C0.0297+0.02963    
2020-04-272.31000000QRB.K20.23100C0.0220+0.02199