Monday May 27, 5:14AM EDT

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
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
1.32    OB.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+0.07755    
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
1.49    OB.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+0.0235100    
2018-12-261.51OB.F19.15100C0.0385-0.0026201OB.F19.15100P0.1465+0.025410
1.52OB.F19.1520C0.0228+0.00456    
2018-12-261.52OB.F19.15200C0.0359-0.00222OB.F19.15200P0.1538+0.02585
1.53OB.F19.1530C0.0019-0.001327    
2018-12-261.54    OB.F19.15400P0.1689+0.02645
1.55OB.F19.1550C0.0145+0.016276    
2018-12-261.55OB.F19.15500C0.0288-0.001276OB.F19.15500P0.1767+0.0267131
2018-12-261.56OB.F19.15600C0.0267-0.00101OB.F19.15600P0.1846+0.0270 
1.59OB.F19.1590C0.0202+0.00701    
2018-12-261.59    OB.F19.15900P0.2091+0.02771
1.6OB.F19.1600C0.0002+0.0001     
2018-12-261.6OB.F19.16000C0.0197-0.00016OB.F19.16000P0.2175+0.027815
1.61OB.F19.1610C0.0001+0.00012    
2018-12-261.61OB.F19.16100C0.01820.00002OB.F19.16100P0.2260+0.02803
2018-12-261.62    OB.F19.16200P0.2346+0.02811
1.63OB.F19.1630C0.00010.0000     
2018-12-261.64OB.F19.16400C0.0143+0.00021    
1.65OB.F19.1650C0.0001+0.000331    
2018-12-261.65OB.F19.16500C0.0132+0.0003139OB.F19.16500P0.2610+0.02833
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    
2018-12-261.69OB.F19.16900C0.0095+0.0004     
1.7OB.F19.1700C0.0001+0.0003206    
2018-12-261.7OB.F19.17000C0.0087+0.0004158OB.F19.17000P0.3064+0.028462
2018-12-261.71OB.F19.17100C0.0080+0.000575OB.F19.17100P0.3157+0.028476
2018-12-261.72OB.F19.17200C0.0073+0.00051    
2018-12-261.73OB.F19.17300C0.0067+0.00051OB.F19.17300P0.3344+0.028510
1.75OB.F19.1750C0.0041+0.00055    
2018-12-261.75OB.F19.17500C0.0056+0.00056OB.F19.17500P0.3532+0.02841
2018-12-261.77OB.F19.17700C0.0046+0.00041    
2018-12-261.78OB.F19.17800C0.0042+0.00042OB.F19.17800P0.3819+0.02851
2018-12-261.79OB.F19.17900C0.0039+0.0005100    
2018-12-261.8OB.F19.18000C0.0035+0.00042    
2018-12-261.81OB.F19.18100C0.0032+0.0004     
2018-12-261.83OB.F19.18300C0.0026+0.0004     
2018-12-261.84OB.F19.18400C0.0024+0.00042    
1.85    OB.F19.1850P0.4053-0.06721
2018-12-261.85OB.F19.18500C0.0022+0.000414OB.F19.18500P0.4498+0.02841
2018-12-261.87OB.F19.18700C0.0018+0.00041    
2018-12-261.9OB.F19.19000C0.0013+0.0003105OB.F19.19000P0.4989+0.028281
2018-12-261.99OB.F19.19900C0.0005+0.00013    
2018-12-262.05    OB.F19.20500P0.6481+0.0280 
2018-12-262.35OB.F19.23500C0.00010.00005    
2018-12-262.43OB.F19.24300C0.00010.000015