Options Chain RBOB GASOLINE Jan 2022 (NYMEX:RB.F22)

MarketNameOpenHighLowLastChangePctTime
RB.F22RBOB GASOLINE Jan 20222.05842.11692.05352.1067+0.0449+2.18%11:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-281.23000000    OB.F22.1230P0.0001 5
2021-12-281.33000000OB.F22.1330C0.7135 5    
2021-12-281.47000000    OB.F22.1470P0.0014+0.01001
2021-12-281.50000000    OB.F22.1500P0.0020+0.01095
2021-12-281.55000000    OB.F22.1550P0.0036-0.00581
2021-12-281.62000000    OB.F22.1620P0.0073+0.02001
2021-12-281.65000000    OB.F22.1650P0.0096+0.01862
2021-12-281.70000000    OB.F22.1700P0.0145+0.035210
2021-12-281.74000000    OB.F22.1740P0.0195+0.02001
2021-12-281.75000000    OB.F22.1750P0.0209-0.01543
2021-12-281.79000000    OB.F22.1790P0.0274 25
2021-12-281.80000000    OB.F22.1800P0.0292+0.08003
2021-12-281.81000000    OB.F22.1810P0.0311 1
2021-12-281.85000000    OB.F22.1850P0.0395+0.04505
2021-12-281.87000000    OB.F22.1870P0.0441+0.06001
2021-12-281.88000000    OB.F22.1880P0.0466+0.01501
2021-12-281.90000000    OB.F22.1900P0.0519+0.085815
2021-12-281.94000000    OB.F22.1940P0.0636-0.027050
2021-12-281.95000000    OB.F22.1950P0.0668+0.007427
2021-12-281.96000000OB.F22.1960C0.1534+0.113510    
2021-12-281.98000000    OB.F22.1980P0.0770-0.028012
2021-12-282.00000000    OB.F22.2000P0.0844+0.05239
2021-12-282.01000000    OB.F22.2010P0.0883 25
2021-12-282.02000000OB.F22.2020C0.1156+0.13845    
2021-12-282.03000000OB.F22.2030C0.1097+0.13315OB.F22.2030P0.0964-0.01056
2021-12-282.05000000OB.F22.2050C0.0985-0.006025    
2021-12-282.06000000OB.F22.2060C0.0931+0.12055OB.F22.2060P0.1098-0.034020
2021-12-282.07000000    OB.F22.2070P0.1146+0.12445
2021-12-282.09000000OB.F22.2090C0.0900+0.0900     
2021-12-282.10000000OB.F22.2100C0.0850+0.01174OB.F22.2100P0.1300+0.085591
2021-12-282.11000000    OB.F22.2110P0.1354+0.05734
2021-12-282.12000000OB.F22.2120C0.0643-0.00561OB.F22.2120P0.1410+0.059816
2021-12-282.15000000OB.F22.2150C0.0515-0.01243OB.F22.2150P0.1582+0.0019162
2021-12-282.16000000    OB.F22.2160P0.1644+0.03461
2021-12-282.17000000    OB.F22.2170P0.1710-0.010227
2021-12-282.18000000    OB.F22.2180P0.1781+0.008462
2021-12-282.20000000OB.F22.2200C0.0500+0.022526OB.F22.2200P0.1933+0.080054
2021-12-282.23000000OB.F22.2230C0.0310+0.042110OB.F22.2230P0.2177+0.00013
2021-12-282.24000000    OB.F22.2240P0.2261+0.10642
2021-12-282.25000000OB.F22.2250C0.0280 26OB.F22.2250P0.2347+0.10421
2021-12-282.26000000OB.F22.2260C0.0266+0.04001OB.F22.2260P0.2433+0.00502
2021-12-282.27000000OB.F22.2270C0.0253-0.012010OB.F22.2270P0.2519+0.19785
2021-12-282.28000000OB.F22.2280C0.0240+0.032412OB.F22.2280P0.2607 70
2021-12-282.29000000OB.F22.2290C0.0228+0.029610OB.F22.2290P0.2694+0.12742
2021-12-282.30000000OB.F22.2300C0.0216+0.0097160OB.F22.2300P0.2783-0.00114
2021-12-282.31000000OB.F22.2310C0.0803-0.00971OB.F22.2310P0.2873+0.13381
2021-12-282.32000000    OB.F22.2320P0.2963+0.12302
2021-12-282.34000000OB.F22.2340C0.0179 1    
2021-12-282.35000000OB.F22.2350C0.0171 1    
2021-12-282.36000000OB.F22.2360C0.0164-0.00434OB.F22.2360P0.3331+0.15331
2021-12-282.37000000OB.F22.2370C0.0157-0.003351    
2021-12-282.38000000OB.F22.2380C0.0150+0.140010    
2021-12-282.39000000OB.F22.2390C0.0143+0.07152    
2021-12-282.40000000OB.F22.2400C0.0137-0.001036OB.F22.2400P0.3704 7
2021-12-282.42000000OB.F22.2420C0.0125+0.042610    
2021-12-282.43000000OB.F22.2430C0.0119+0.040910    
2021-12-282.44000000OB.F22.2440C0.0113-0.000915    
2021-12-282.45000000OB.F22.2450C0.0107-0.0031125    
2021-12-282.47000000OB.F22.2470C0.0096 26    
2021-12-282.48000000OB.F22.2480C0.0091-0.01554    
2021-12-282.49000000OB.F22.2490C0.0086 1    
2021-12-282.50000000OB.F22.2500C0.0082+0.1000100    
2021-12-282.54000000OB.F22.2540C0.0065 100    
2021-12-282.55000000OB.F22.2550C0.0061+0.02001    
2021-12-282.60000000OB.F22.2600C0.0045-0.00848    
2021-12-282.65000000OB.F22.2650C0.0032+0.001612    
2021-12-282.80000000OB.F22.2800C0.0011 4    
2021-12-282.85000000OB.F22.2850C0.00080.00001    
2021-12-282.90000000OB.F22.2900C0.0005-0.00011    
2021-12-282.95000000OB.F22.2950C0.0004+0.00041    
2021-12-283.00000000OB.F22.3000C0.0002+0.00021    
2021-12-283.20000000OB.F22.3200C0.0001 3