Thursday Dec 12, 6:58PM EST

Options Chain RBOB GASOLINE Jan 2020 (NYMEX:RB.F20)

MarketNameOpenHighLowLastChangePctTime
RB.F20RBOB GASOLINE Jan 20201.63251.63891.63071.6382+0.0076+0.46%18:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-261.20000000    OB.F20.1200P0.0001+0.0003 
2019-12-261.21000000    OB.F20.1210P0.0001+0.0002 
2019-12-261.27000000    OB.F20.1270P0.0001+0.0004 
2019-12-261.29000000    OB.F20.1290P0.0001+0.0155 
2019-12-261.30000000    OB.F20.1300P0.0001+0.0003 
2019-12-261.31000000    OB.F20.1310P0.0001+0.0002 
2019-12-261.34000000    OB.F20.1340P0.0001  
2019-12-261.35000000OB.F20.1350C0.3048      
2019-12-261.36000000    OB.F20.1360P0.0001+0.0005 
2019-12-261.38000000    OB.F20.1380P0.0003+0.0120 
2019-12-261.40000000OB.F20.1400C0.25510.0000 OB.F20.1400P0.0005-0.0003 
2019-12-261.41000000    OB.F20.1410P0.0006+0.0145 
2019-12-261.42000000OB.F20.1420C0.2354+0.1106 OB.F20.1420P0.00080.0000 
2019-12-261.43000000    OB.F20.1430P0.0010+0.0002 
2019-12-261.44000000    OB.F20.1440P0.0012+0.0135 
2019-12-261.45000000OB.F20.1450C0.20620.0000 OB.F20.1450P0.0015-0.0036 
2019-12-261.46000000OB.F20.1460C0.1966+0.1195     
2019-12-261.48000000    OB.F20.1480P0.0025-0.0009 
2019-12-261.49000000OB.F20.1490C0.1680  OB.F20.1490P0.0033-0.0025 
2019-12-261.50000000OB.F20.1500C0.15860.0000 OB.F20.1500P0.0049+0.0015 
2019-12-261.52000000OB.F20.1520C0.1402  OB.F20.1520P0.0055-0.0047 
2019-12-261.53000000    OB.F20.1530P0.0040-0.0025 
2019-12-261.54000000    OB.F20.1540P0.0076-0.0103 
2019-12-261.55000000OB.F20.1550C0.11360.0000 OB.F20.1550P0.0088+0.0072 
2019-12-261.56000000    OB.F20.1560P0.0103+0.0437 
2019-12-261.57000000OB.F20.1570C0.0968-0.0018     
2019-12-261.58000000    OB.F20.1580P0.0141+0.0465 
2019-12-261.60000000OB.F20.1600C0.0739+0.0105 OB.F20.1600P0.0225+0.0045 
2019-12-261.61000000OB.F20.1610C0.0668+0.0188     
2019-12-261.62000000OB.F20.1620C0.0600-0.0003 OB.F20.1620P0.0265-0.0068 
2019-12-261.63000000OB.F20.1630C0.0370+0.0027     
2019-12-261.64000000OB.F20.1640C0.0309+0.0013 OB.F20.1640P0.0366-0.0069 
2019-12-261.65000000OB.F20.1650C0.0410+0.0034 OB.F20.1650P0.0374-0.0122 
2019-12-261.66000000    OB.F20.1660P0.0424  
2019-12-261.67000000OB.F20.1670C0.0327+0.0120 OB.F20.1670P0.0479+0.0114 
2019-12-261.68000000OB.F20.1680C0.02860.0000 OB.F20.1680P0.0538  
2019-12-261.69000000OB.F20.1690C0.0249-0.0076 OB.F20.1690P0.0601+0.0354 
2019-12-261.70000000OB.F20.1700C0.0210-0.0007 OB.F20.1700P0.0669-0.0125 
2019-12-261.71000000OB.F20.1710C0.0189      
2019-12-261.72000000OB.F20.1720C0.0090+0.0004     
2019-12-261.73000000OB.F20.1730C0.0045-0.0076     
2019-12-261.74000000OB.F20.1740C0.0121      
2019-12-261.75000000OB.F20.1750C0.0104+0.0023     
2019-12-261.76000000OB.F20.1760C0.0089+0.0100     
2019-12-261.78000000OB.F20.1780C0.0065+0.0201     
2019-12-261.79000000OB.F20.1790C0.0055+0.0199     
2019-12-261.80000000OB.F20.1800C0.00470.0000     
2019-12-261.81000000OB.F20.1810C0.0040+0.0017     
2019-12-261.82000000OB.F20.1820C0.0034      
2019-12-261.83000000OB.F20.1830C0.0029      
2019-12-261.85000000OB.F20.1850C0.0020+0.0135     
2019-12-261.90000000OB.F20.1900C0.0007+0.0010     
2019-12-261.95000000OB.F20.1950C0.0002-0.0006     
2019-12-263.00000000OB.F20.3000C0.0001