Options Chain RBOB GASOLINE May 2023 (NYMEX:QRB.K23)

MarketNameOpenHighLowLastChangePctTime
QRB.K23RBOB GASOLINE May 20232.62302.62302.54672.5562-0.0991-3.73%12:13add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2023-04-250.75000000QRB.K23.7500C2.10130.0000 QRB.K23.7500P0.00200.0000 
2023-04-250.80000000QRB.K23.8000C1.99180.0000 QRB.K23.8000P0.00290.0000 
2023-04-250.85000000QRB.K23.8500C2.00130.0000 QRB.K23.8500P0.00870.0000 
2023-04-250.90000000QRB.K23.9000C1.95130.0000 QRB.K23.9000P0.00560.0000 
2023-04-250.95000000QRB.K23.9500C1.90130.0000 QRB.K23.9500P0.00750.0000 
2023-04-251.00000000QRB.K23.10000C1.79230.0000 QRB.K23.10000P0.01870.0000 
2023-04-251.05000000QRB.K23.10500C1.80200.0000 QRB.K23.10500P0.01570.0000 
2023-04-251.10000000QRB.K23.11000C1.75360.0000 QRB.K23.11000P0.01590.0000 
2023-04-251.15000000QRB.K23.11500C1.70610.0000 QRB.K23.11500P0.01970.0000 
2023-04-251.20000000QRB.K23.12000C1.47930.0000 QRB.K23.12000P0.02410.0000 
2023-04-251.25000000QRB.K23.12500C1.43640.0000 QRB.K23.12500P0.02900.0000 
2023-04-251.30000000QRB.K23.13000C1.56880.0000 QRB.K23.13000P0.05620.0000 
2023-04-251.35000000QRB.K23.13500C1.52470.0000 QRB.K23.13500P0.06500.0000 
2023-04-251.40000000QRB.K23.14000C1.48140.0000 QRB.K23.14000P0.07460.0000 
2023-04-251.45000000QRB.K23.14500C1.43900.0000 QRB.K23.14500P0.05550.0000 
2023-04-251.50000000QRB.K23.15000C1.39740.0000 QRB.K23.15000P0.06380.0000 
2023-04-251.55000000QRB.K23.15500C1.35660.0000 QRB.K23.15500P0.07280.0000 
2023-04-251.60000000QRB.K23.16000C1.31660.0000 QRB.K23.16000P0.08260.0000 
2023-04-251.65000000QRB.K23.16500C1.23070.0000 QRB.K23.16500P0.13390.0000 
2023-04-251.70000000QRB.K23.17000C1.23900.0000 QRB.K23.17000P0.10430.0000 
2023-04-251.75000000QRB.K23.17500C1.20140.0000 QRB.K23.17500P0.13100.0000 
2023-04-251.80000000QRB.K23.18000C1.16470.0000 QRB.K23.18000P0.17860.0000 
2023-04-251.85000000QRB.K23.18500C1.12870.0000 QRB.K23.18500P0.14250.0000 
2023-04-251.90000000QRB.K23.19000C1.09340.0000 QRB.K23.19000P0.15660.0000 
2023-04-251.95000000QRB.K23.19500C0.92370.0000 QRB.K23.19500P0.22950.0000 
2023-04-252.00000000QRB.K23.20000C1.02520.0000 QRB.K23.20000P0.20660.0000 
2023-04-252.05000000QRB.K23.20500C0.95350.0000 QRB.K23.20500P0.20340.0000 
2023-04-252.10000000QRB.K23.21000C0.95980.0000 QRB.K23.21000P0.22040.0000 
2023-04-252.15000000QRB.K23.21500C0.92810.0000 QRB.K23.21500P0.23800.0000 
2023-04-252.20000000QRB.K23.22000C0.86120.0000 QRB.K23.22000P0.25630.0000 
2023-04-252.21000000QRB.K23.22100C0.89100.0000 QRB.K23.22100P0.26000.0000 
2023-04-252.22000000QRB.K23.22200C0.76270.0000 QRB.K23.22200P0.26380.0000 
2023-04-252.23000000QRB.K23.22300C0.87880.0000 QRB.K23.22300P0.26750.0000 
2023-04-252.24000000QRB.K23.22400C0.87280.0000 QRB.K23.22400P0.27140.0000 
2023-04-252.25000000QRB.K23.22500C0.86680.0000 QRB.K23.22500P0.27520.0000 
2023-04-252.26000000QRB.K23.22600C0.86080.0000 QRB.K23.22600P0.27910.0000 
2023-04-252.27000000QRB.K23.22700C0.85480.0000 QRB.K23.22700P0.28300.0000 
2023-04-252.28000000QRB.K23.22800C0.84890.0000 QRB.K23.22800P0.28690.0000 
2023-04-252.29000000QRB.K23.22900C0.84300.0000 QRB.K23.22900P0.29080.0000 
2023-04-252.30000000QRB.K23.23000C0.83710.0000 QRB.K23.23000P0.31930.0000 
2023-04-252.31000000QRB.K23.23100C0.83130.0000 QRB.K23.23100P0.29880.0000 
2023-04-252.32000000QRB.K23.23200C0.82540.0000 QRB.K23.23200P0.30280.0000 
2023-04-252.33000000QRB.K23.23300C0.81960.0000 QRB.K23.23300P0.33170.0000 
2023-04-252.34000000QRB.K23.23400C0.68990.0000 QRB.K23.23400P0.31080.0000 
2023-04-252.35000000QRB.K23.23500C0.80800.0000 QRB.K23.23500P0.31490.0000 
2023-04-252.36000000QRB.K23.23600C0.80230.0000 QRB.K23.23600P0.31900.0000 
2023-04-252.37000000QRB.K23.23700C0.67050.0000 QRB.K23.23700P0.32310.0000 
2023-04-252.38000000QRB.K23.23800C0.75750.0000 QRB.K23.23800P0.39320.0000 
2023-04-252.39000000QRB.K23.23900C0.78510.0000 QRB.K23.23900P0.35680.0000 
2023-04-252.40000000QRB.K23.24000C0.77940.0000 QRB.K23.24000P0.33550.0000 
2023-04-252.41000000QRB.K23.24100C0.77380.0000 QRB.K23.24100P0.40330.0000 
2023-04-252.42000000QRB.K23.24200C0.76810.0000 QRB.K23.24200P0.34390.0000 
2023-04-252.43000000QRB.K23.24300C0.76250.0000 QRB.K23.24300P0.41020.0000 
2023-04-252.44000000QRB.K23.24400C0.75690.0000 QRB.K23.24400P0.37810.0000 
2023-04-252.45000000QRB.K23.24500C0.75130.0000 QRB.K23.24500P0.38240.0000 
2023-04-252.46000000QRB.K23.24600C0.74570.0000 QRB.K23.24600P0.36080.00001
2023-04-252.47000000QRB.K23.24700C0.74010.0000 QRB.K23.24700P0.36510.00001
2023-04-252.48000000QRB.K23.24800C0.70160.0000 QRB.K23.24800P0.36940.0000 
2023-04-252.49000000QRB.K23.24900C0.72900.0000 QRB.K23.24900P0.43320.0000 
2023-04-252.50000000QRB.K23.25000C0.59030.0000 QRB.K23.25000P0.43750.0000 
2023-04-252.51000000QRB.K23.25100C0.58480.0000 QRB.K23.25100P0.38230.0000 
2023-04-252.52000000QRB.K23.25200C0.71240.0000 QRB.K23.25200P0.44650.0000 
2023-04-252.53000000QRB.K23.25300C0.70690.0000 QRB.K23.25300P0.39090.0000 
2023-04-252.54000000QRB.K23.25400C0.70140.0000 QRB.K23.25400P0.39520.0000 
2023-04-252.55000000QRB.K23.25500C0.69580.0000 QRB.K23.25500P0.39950.00001
2023-04-252.56000000QRB.K23.25600C0.69020.00001QRB.K23.25600P0.40370.0000 
2023-04-252.57000000QRB.K23.25700C0.68450.00001QRB.K23.25700P0.40780.0000 
2023-04-252.58000000QRB.K23.25800C0.67860.0000 QRB.K23.25800P0.47800.0000 
2023-04-252.59000000QRB.K23.25900C0.67270.0000 QRB.K23.25900P0.41580.0000 
2023-04-252.60000000QRB.K23.26000C0.66680.0000 QRB.K23.26000P0.41970.0000 
2023-04-252.61000000QRB.K23.26100C0.66080.0000 QRB.K23.26100P0.42350.0000 
2023-04-252.62000000QRB.K23.26200C0.61580.0000 QRB.K23.26200P0.44690.0000 
2023-04-252.63000000QRB.K23.26300C0.64860.0000 QRB.K23.26300P0.45050.0000 
2023-04-252.64000000QRB.K23.26400C0.64250.0000 QRB.K23.26400P0.45420.0000 
2023-04-252.65000000QRB.K23.26500C0.63630.00001QRB.K23.26500P0.43840.0000 
2023-04-252.66000000QRB.K23.26600C0.63010.0000 QRB.K23.26600P0.46170.0000 
2023-04-252.67000000QRB.K23.26700C0.62390.0000 QRB.K23.26700P0.44560.0000 
2023-04-252.68000000QRB.K23.26800C0.61770.0000 QRB.K23.26800P0.44930.0000 
2023-04-252.69000000QRB.K23.26900C0.61150.0000 QRB.K23.26900P0.45290.0000 
2023-04-252.70000000QRB.K23.27000C0.50310.0000 QRB.K23.27000P0.47750.0000 
2023-04-252.71000000QRB.K23.27100C0.56210.0000 QRB.K23.27100P0.48170.0000 
2023-04-252.72000000QRB.K23.27200C0.49540.0000 QRB.K23.27200P0.48600.0000 
2023-04-252.73000000QRB.K23.27300C0.58690.0000 QRB.K23.27300P0.46770.0000 
2023-04-252.74000000QRB.K23.27400C0.58090.0000 QRB.K23.27400P0.47140.00001
2023-04-252.75000000QRB.K23.27500C0.57490.0000 QRB.K23.27500P0.47530.0000 
2023-04-252.76000000QRB.K23.27600C0.56890.0000 QRB.K23.27600P0.47920.0000 
2023-04-252.77000000QRB.K23.27700C0.56310.0000 QRB.K23.27700P0.48310.0000 
2023-04-252.78000000QRB.K23.27800C0.55730.0000 QRB.K23.27800P0.51470.0000 
2023-04-252.79000000QRB.K23.27900C0.55160.0000 QRB.K23.27900P0.49130.0000 
2023-04-252.80000000QRB.K23.28000C0.54600.0000 QRB.K23.28000P0.60820.0000 
2023-04-252.81000000QRB.K23.28100C0.54050.0000 QRB.K23.28100P0.61440.0000 
2023-04-252.82000000QRB.K23.28200C0.53520.0000 QRB.K23.28200P0.53720.0000 
2023-04-252.83000000QRB.K23.28300C0.52990.0000 QRB.K23.28300P0.62710.0000 
2023-04-252.84000000QRB.K23.28400C0.52480.00001QRB.K23.28400P0.51370.0000 
2023-04-252.85000000QRB.K23.28500C0.51990.0000 QRB.K23.28500P0.51860.0000 
2023-04-252.86000000QRB.K23.28600C0.44490.0000 QRB.K23.28600P0.52360.0000 
2023-04-252.87000000QRB.K23.28700C0.44150.0000 QRB.K23.28700P0.65270.0000 
2023-04-252.88000000QRB.K23.28800C0.50600.0000 QRB.K23.28800P0.65920.0000 
2023-04-252.89000000QRB.K23.28900C0.50170.0000 QRB.K23.28900P0.53980.0000 
2023-04-252.90000000QRB.K23.29000C0.49760.0000 QRB.K23.29000P0.54550.0000 
2023-04-252.91000000QRB.K23.29100C0.49360.0000 QRB.K23.29100P0.55140.0000 
2023-04-252.92000000QRB.K23.29200C0.48970.0000 QRB.K23.29200P0.59690.0000 
2023-04-252.93000000QRB.K23.29300C0.48580.0000 QRB.K23.29300P0.56320.0000 
2023-04-252.94000000QRB.K23.29400C0.48190.0000 QRB.K23.29400P0.56910.0000 
2023-04-252.95000000QRB.K23.29500C0.47800.0000 QRB.K23.29500P0.57510.0000 
2023-04-252.96000000QRB.K23.29600C0.47420.0000 QRB.K23.29600P0.71280.0000 
2023-04-252.97000000QRB.K23.29700C0.41010.0000 QRB.K23.29700P0.58710.0000 
2023-04-252.98000000QRB.K23.29800C0.46670.0000 QRB.K23.29800P0.59320.0000 
2023-04-252.99000000QRB.K23.29900C0.46290.0000 QRB.K23.29900P0.59930.0000 
2023-04-253.00000000QRB.K23.30000C0.45920.0000 QRB.K23.30000P0.60540.0000 
2023-04-253.01000000QRB.K23.30100C0.43860.0000 QRB.K23.30100P0.61160.0000 
2023-04-253.02000000QRB.K23.30200C0.45190.0000 QRB.K23.30200P0.61780.0000 
2023-04-253.03000000QRB.K23.30300C0.44830.0000 QRB.K23.30300P0.62400.0000 
2023-04-253.04000000QRB.K23.30400C0.44470.0000 QRB.K23.30400P0.76910.0000 
2023-04-253.05000000QRB.K23.30500C0.44110.0000 QRB.K23.30500P0.63650.0000 
2023-04-253.06000000QRB.K23.30600C0.43760.0000 QRB.K23.30600P0.64280.0000 
2023-04-253.07000000QRB.K23.30700C0.43410.0000 QRB.K23.30700P0.69190.0000 
2023-04-253.08000000QRB.K23.30800C0.38020.0000 QRB.K23.30800P0.65550.0000 
2023-04-253.09000000QRB.K23.30900C0.37770.0000 QRB.K23.30900P0.66190.0000 
2023-04-253.10000000QRB.K23.31000C0.42380.0000 QRB.K23.31000P0.66840.0000 
2023-04-253.11000000QRB.K23.31100C0.42040.0000 QRB.K23.31100P0.67480.0000 
2023-04-253.12000000QRB.K23.31200C0.41700.0000 QRB.K23.31200P0.68130.0000 
2023-04-253.13000000QRB.K23.31300C0.36790.0000 QRB.K23.31300P0.83490.0000 
2023-04-253.14000000QRB.K23.31400C0.41040.0000 QRB.K23.31400P0.69430.0000 
2023-04-253.15000000QRB.K23.31500C0.40710.0000 QRB.K23.31500P0.74520.0000 
2023-04-253.16000000QRB.K23.31600C0.40390.0000 QRB.K23.31600P0.70750.0000 
2023-04-253.17000000QRB.K23.31700C0.40070.0000 QRB.K23.31700P0.75880.0000 
2023-04-253.18000000QRB.K23.31800C0.39750.0000 QRB.K23.31800P0.72070.0000 
2023-04-253.19000000QRB.K23.31900C0.39430.0000 QRB.K23.31900P0.87990.0000 
2023-04-253.20000000QRB.K23.32000C0.35160.0000 QRB.K23.32000P0.88750.0000 
2023-04-253.21000000QRB.K23.32100C0.38800.0000 QRB.K23.32100P0.74080.0000 
2023-04-253.22000000QRB.K23.32200C0.38500.0000 QRB.K23.32200P0.74760.0000 
2023-04-253.23000000QRB.K23.32300C0.36980.0000 QRB.K23.32300P0.91030.0000 
2023-04-253.24000000QRB.K23.32400C0.37890.0000 QRB.K23.32400P0.80770.0000 
2023-04-253.25000000QRB.K23.32500C0.34050.0000 QRB.K23.32500P0.76800.0000 
2023-04-253.26000000QRB.K23.32600C0.33830.0000 QRB.K23.32600P0.93330.0000 
2023-04-253.27000000QRB.K23.32700C0.36990.0000 QRB.K23.32700P0.78170.0000 
2023-04-253.28000000QRB.K23.32800C0.36700.0000 QRB.K23.32800P0.94870.0000 
2023-04-253.29000000QRB.K23.32900C0.36410.0000 QRB.K23.32900P0.79560.0000 
2023-04-253.30000000QRB.K23.33000C0.36130.0000 QRB.K23.33000P0.80260.0000 
2023-04-253.31000000QRB.K23.33100C0.32760.0000 QRB.K23.33100P0.97190.0000 
2023-04-253.32000000QRB.K23.33200C0.32560.0000 QRB.K23.33200P0.97960.0000 
2023-04-253.33000000QRB.K23.33300C0.32350.0000 QRB.K23.33300P0.82390.0000 
2023-04-253.34000000QRB.K23.33400C0.37190.0000 QRB.K23.33400P0.99530.0000 
2023-04-253.35000000QRB.K23.33500C0.34770.0000 QRB.K23.33500P0.83820.0000 
2023-04-253.36000000QRB.K23.33600C0.34510.0000 QRB.K23.33600P1.01100.0000 
2023-04-253.37000000QRB.K23.33700C0.34250.0000 QRB.K23.33700P0.90330.0000 
2023-04-253.38000000QRB.K23.33800C0.34000.0000 QRB.K23.33800P0.86010.0000 
2023-04-253.39000000QRB.K23.33900C0.33750.0000 QRB.K23.33900P0.86740.0000 
2023-04-253.40000000QRB.K23.34000C0.33510.0000 QRB.K23.34000P0.87480.0000 
2023-04-253.41000000QRB.K23.34100C0.32580.0000 QRB.K23.34100P1.05080.0000 
2023-04-253.42000000QRB.K23.34200C0.32370.0000 QRB.K23.34200P0.88970.0000 
2023-04-253.43000000QRB.K23.34300C0.30440.0000 QRB.K23.34300P1.06680.0000 
2023-04-253.44000000QRB.K23.34400C0.32550.0000 QRB.K23.34400P0.90460.0000 
2023-04-253.45000000QRB.K23.34500C0.32320.0000 QRB.K23.34500P0.91220.0000 
2023-04-253.46000000QRB.K23.34600C0.32100.0000 QRB.K23.34600P0.97230.0000 
2023-04-253.47000000QRB.K23.34700C0.31870.0000 QRB.K23.34700P0.92740.0000 
2023-04-253.48000000QRB.K23.34800C0.31110.0000 QRB.K23.34800P0.93500.0000 
2023-04-253.49000000QRB.K23.34900C0.31430.0000 QRB.K23.34900P0.94260.0000 
2023-04-253.50000000QRB.K23.35000C0.31220.0000 QRB.K23.35000P1.12350.0000 
2023-04-253.51000000QRB.K23.35100C0.31000.0000 QRB.K23.35100P0.95800.0000 
2023-04-253.52000000QRB.K23.35200C0.30790.0000 QRB.K23.35200P0.96580.0000 
2023-04-253.53000000QRB.K23.35300C0.30580.0000 QRB.K23.35300P1.14810.0000 
2023-04-253.54000000QRB.K23.35400C0.30380.0000 QRB.K23.35400P0.98130.0000 
2023-04-253.55000000QRB.K23.35500C0.30170.0000 QRB.K23.35500P1.04300.0000 
2023-04-253.56000000QRB.K23.35600C0.29970.0000 QRB.K23.35600P0.99690.0000 
2023-04-253.57000000QRB.K23.35700C0.29770.0000 QRB.K23.35700P1.18110.0000 
2023-04-253.58000000QRB.K23.35800C0.29570.0000 QRB.K23.35800P1.01270.0000 
2023-04-253.59000000QRB.K23.35900C0.29380.0000 QRB.K23.35900P1.19770.0000 
2023-04-253.60000000QRB.K23.36000C0.28790.0000 QRB.K23.36000P1.20600.0000 
2023-04-253.61000000QRB.K23.36100C0.28990.0000 QRB.K23.36100P1.03640.0000 
2023-04-253.62000000QRB.K23.36200C0.28420.0000 QRB.K23.36200P1.04430.0000 
2023-04-253.63000000QRB.K23.36300C0.28610.0000 QRB.K23.36300P1.23100.0000 
2023-04-253.64000000QRB.K23.36400C0.28050.0000 QRB.K23.36400P1.06030.0000 
2023-04-253.65000000QRB.K23.36500C0.28240.0000 QRB.K23.36500P1.06830.0000 
2023-04-253.70000000QRB.K23.37000C0.27330.0000 QRB.K23.37000P1.16350.0000 
2023-04-253.75000000QRB.K23.37500C0.26440.0000 QRB.K23.37500P1.14890.0000 
2023-04-253.80000000QRB.K23.38000C0.25600.0000 QRB.K23.38000P1.37460.0000 
2023-04-253.85000000QRB.K23.38500C0.24800.0000 QRB.K23.38500P1.23100.0000 
2023-04-253.90000000QRB.K23.39000C0.24040.0000 QRB.K23.39000P1.27270.0000 
2023-04-253.95000000QRB.K23.39500C0.23330.0000 QRB.K23.39500P1.31480.0000 
2023-04-254.00000000QRB.K23.40000C0.22650.0000 QRB.K23.40000P1.35740.0000 
2023-04-254.05000000QRB.K23.40500C0.22000.0000 QRB.K23.40500P1.58990.0000 
2023-04-254.10000000QRB.K23.41000C0.21380.0000 QRB.K23.41000P1.44340.0000 
2023-04-254.15000000QRB.K23.41500C0.20790.0000 QRB.K23.41500P1.48680.0000 
2023-04-254.20000000QRB.K23.42000C0.20220.0000 QRB.K23.42000P1.53050.0000 
2023-04-254.25000000QRB.K23.42500C0.19480.0000 QRB.K23.42500P1.57430.0000 
2023-04-254.30000000QRB.K23.43000C0.19150.0000 QRB.K23.43000P1.81060.0000 
2023-04-254.35000000QRB.K23.43500C0.18630.0000 QRB.K23.43500P1.85530.0000 
2023-04-254.40000000QRB.K23.44000C0.18130.0000 QRB.K23.44000P1.70700.0000 
2023-04-254.45000000QRB.K23.44500C0.17640.0000 QRB.K23.44500P1.75150.0000 
2023-04-254.50000000QRB.K23.45000C0.17150.0000 QRB.K23.45000P1.85560.0000 
2023-04-254.55000000QRB.K23.45500C0.16690.0000 QRB.K23.45500P1.90050.0000 
2023-04-254.60000000QRB.K23.46000C0.16240.0000 QRB.K23.46000P2.08100.0000 
2023-04-254.65000000QRB.K23.46500C0.15810.0000 QRB.K23.46500P1.93090.0000 
2023-04-254.70000000QRB.K23.47000C0.15390.0000 QRB.K23.47000P2.03630.0000 
2023-04-254.75000000QRB.K23.47500C0.15210.0000 QRB.K23.47500P2.02160.0000 
2023-04-254.80000000QRB.K23.48000C0.14600.0000 QRB.K23.48000P2.12750.0000 
2023-04-254.85000000QRB.K23.48500C0.14220.0000 QRB.K23.48500P2.11300.0000 
2023-04-254.90000000QRB.K23.49000C0.13860.0000 QRB.K23.49000P2.15890.0000 
2023-04-254.95000000QRB.K23.49500C0.13510.0000 QRB.K23.49500P2.20490.0000 
2023-04-255.00000000QRB.K23.50000C0.13430.0000 QRB.K23.50000P2.31150.0000 
2023-04-255.05000000QRB.K23.50500C0.12840.0000 QRB.K23.50500P2.29720.0000 
2023-04-255.10000000QRB.K23.51000C0.12520.0000 QRB.K23.51000P2.34360.0000