Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
RB.G22 | RBOB GASOLINE Feb 2022 | 2.5599 | 2.5741 | 2.5388 | 2.5543 | +0.0153 | +0.60% | 14:28 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-01-26 | 0.05000000 | OB.G22.50C | 2.2543 | +2.2428 | OB.G22.50P | 0.0001 | 0.0000 | ||
2022-01-26 | 0.10000000 | OB.G22.100P | 0.0001 | +0.0001 | |||||
2022-01-26 | 0.15000000 | OB.G22.150P | 0.0001 | +0.0001 | 10 | ||||
2022-01-26 | 0.20000000 | OB.G22.200P | 0.0001 | +0.0001 | 5 | ||||
2022-01-26 | 1.23000000 | OB.G22.1230P | 0.0001 | 5 | |||||
2022-01-26 | 1.33000000 | OB.G22.1330C | 1.1929 | 5 | |||||
2022-01-26 | 1.50000000 | OB.G22.1500P | 0.0001 | +0.0012 | 1 | ||||
2022-01-26 | 1.60000000 | OB.G22.1600P | 0.0001 | +0.0003 | 2 | ||||
2022-01-26 | 1.65000000 | OB.G22.1650P | 0.0356 | +0.0343 | 3 | ||||
2022-01-26 | 1.68000000 | OB.G22.1680P | 0.0001 | +0.0188 | 1 | ||||
2022-01-26 | 1.70000000 | OB.G22.1700P | 0.0001 | -0.0050 | 2 | ||||
2022-01-26 | 1.72000000 | OB.G22.1720P | 0.0001 | +0.0610 | 6 | ||||
2022-01-26 | 1.73000000 | OB.G22.1730P | 0.0001 | +0.0633 | 24 | ||||
2022-01-26 | 1.75000000 | OB.G22.1750P | 0.0001 | +0.0234 | 51 | ||||
2022-01-26 | 1.78000000 | OB.G22.1780P | 0.0001 | +0.0453 | 5 | ||||
2022-01-26 | 1.79000000 | OB.G22.1790P | 0.0001 | +0.0545 | 1 | ||||
2022-01-26 | 1.80000000 | OB.G22.1800P | 0.0001 | -0.0054 | 51 | ||||
2022-01-26 | 1.83000000 | OB.G22.1830P | 0.0001 | -0.0024 | 1 | ||||
2022-01-26 | 1.84000000 | OB.G22.1840P | 0.0001 | +0.0319 | 1 | ||||
2022-01-26 | 1.85000000 | OB.G22.1850P | 0.0001 | -0.0062 | 4 | ||||
2022-01-26 | 1.90000000 | OB.G22.1900P | 0.0001 | -0.0150 | 60 | ||||
2022-01-26 | 1.91000000 | OB.G22.1910P | 0.0001 | 25 | |||||
2022-01-26 | 1.95000000 | OB.G22.1950P | 0.0001 | -0.0010 | 10 | ||||
2022-01-26 | 1.96000000 | OB.G22.1960P | 0.0001 | 78 | |||||
2022-01-26 | 1.97000000 | OB.G22.1970P | 0.0001 | +0.0127 | 16 | ||||
2022-01-26 | 1.98000000 | OB.G22.1980C | 0.5429 | 54 | |||||
2022-01-26 | 1.99000000 | OB.G22.1990C | 0.5329 | 10 | OB.G22.1990P | 0.0001 | +0.0540 | 20 | |
2022-01-26 | 2.00000000 | OB.G22.2000C | 0.5229 | 4 | OB.G22.2000P | 0.0001 | +0.0014 | 401 | |
2022-01-26 | 2.01000000 | OB.G22.2010P | 0.0001 | +0.0533 | 25 | ||||
2022-01-26 | 2.02000000 | OB.G22.2020C | 0.5029 | +0.1635 | 25 | ||||
2022-01-26 | 2.04000000 | OB.G22.2040P | 0.0001 | +0.0601 | 20 | ||||
2022-01-26 | 2.05000000 | OB.G22.2050C | 0.4729 | +0.1330 | 30 | OB.G22.2050P | 0.0001 | -0.0039 | 55 |
2022-01-26 | 2.06000000 | OB.G22.2060P | 0.0001 | -0.0130 | 30 | ||||
2022-01-26 | 2.08000000 | OB.G22.2080C | 0.4429 | -0.0190 | 54 | ||||
2022-01-26 | 2.10000000 | OB.G22.2100C | 0.4229 | 102 | OB.G22.2100P | 0.0001 | -0.0023 | 21 | |
2022-01-26 | 2.12000000 | OB.G22.2120C | 0.4029 | 2 | OB.G22.2120P | 0.0001 | +0.0500 | 1 | |
2022-01-26 | 2.13000000 | OB.G22.2130P | 0.0001 | +0.0210 | 1 | ||||
2022-01-26 | 2.14000000 | OB.G22.2140C | 0.3829 | 5 | |||||
2022-01-26 | 2.15000000 | OB.G22.2150C | 0.3729 | +0.0134 | 118 | OB.G22.2150P | 0.0001 | -0.0053 | 5 |
2022-01-26 | 2.16000000 | OB.G22.2160P | 0.0001 | 30 | |||||
2022-01-26 | 2.19000000 | OB.G22.2190C | 0.3329 | +0.1300 | 1 | ||||
2022-01-26 | 2.20000000 | OB.G22.2200C | 0.3229 | +0.0061 | 3 | OB.G22.2200P | 0.0001 | -0.0001 | 54 |
2022-01-26 | 2.21000000 | OB.G22.2210C | 0.1350 | +0.1256 | OB.G22.2210P | 0.0001 | 25 | ||
2022-01-26 | 2.22000000 | OB.G22.2220P | 0.0001 | -0.0011 | 7 | ||||
2022-01-26 | 2.23000000 | OB.G22.2230P | 0.0001 | -0.0030 | 11 | ||||
2022-01-26 | 2.25000000 | OB.G22.2250C | 0.2729 | 75 | OB.G22.2250P | 0.0001 | -0.0051 | 2 | |
2022-01-26 | 2.28000000 | OB.G22.2280C | 0.2429 | 100 | OB.G22.2280P | 0.0002 | -0.0028 | 1 | |
2022-01-26 | 2.29000000 | OB.G22.2290C | 0.2329 | +0.0600 | 16 | ||||
2022-01-26 | 2.30000000 | OB.G22.2300C | 0.2229 | 7 | OB.G22.2300P | 0.0004 | +0.0046 | 116 | |
2022-01-26 | 2.31000000 | OB.G22.2310C | 0.2129 | +0.0158 | 134 | ||||
2022-01-26 | 2.32000000 | OB.G22.2320C | 0.2029 | +0.0537 | 16 | OB.G22.2320P | 0.0007 | -0.0063 | 1 |
2022-01-26 | 2.33000000 | OB.G22.2330C | 0.1929 | 50 | |||||
2022-01-26 | 2.34000000 | OB.G22.2340C | 0.1829 | -0.0094 | 3 | ||||
2022-01-26 | 2.35000000 | OB.G22.2350C | 0.1729 | +0.0245 | 15 | OB.G22.2350P | 0.0019 | +0.1035 | 4 |
2022-01-26 | 2.36000000 | OB.G22.2360P | 0.0024 | +0.0665 | 1 | ||||
2022-01-26 | 2.40000000 | OB.G22.2400C | 0.1229 | 0.0000 | 30 | OB.G22.2400P | 0.0056 | +0.0350 | 1 |
2022-01-26 | 2.42000000 | OB.G22.2420P | 0.0086 | +0.0290 | 11 | ||||
2022-01-26 | 2.44000000 | OB.G22.2440P | 0.0138 | +0.0130 | 42 | ||||
2022-01-26 | 2.45000000 | OB.G22.2450C | 0.0729 | +0.0011 | 27 | ||||
2022-01-26 | 2.46000000 | OB.G22.2460C | 0.0629 | -0.0173 | 1 | ||||
2022-01-26 | 2.47000000 | OB.G22.2470C | 0.0529 | 1 | |||||
2022-01-26 | 2.48000000 | OB.G22.2480C | 0.0429 | +0.0068 | 20 | ||||
2022-01-26 | 2.50000000 | OB.G22.2500C | 0.0229 | +0.0108 | 8 | ||||
2022-01-26 | 2.52000000 | OB.G22.2520C | 0.0029 | +0.0126 | |||||
2022-01-26 | 2.53000000 | OB.G22.2530C | 0.0075 | +0.0075 | |||||
2022-01-26 | 2.54000000 | OB.G22.2540C | 0.0020 | +0.0068 | 10 | ||||
2022-01-26 | 2.55000000 | OB.G22.2550C | 0.0015 | +0.0076 | 36 | ||||
2022-01-26 | 2.56000000 | OB.G22.2560C | 0.0012 | +0.0048 | 52 | ||||
2022-01-26 | 2.57000000 | OB.G22.2570C | 0.0009 | +0.0200 | 20 | ||||
2022-01-26 | 2.60000000 | OB.G22.2600C | 0.0003 | +0.0003 | 13 | ||||
2022-01-26 | 2.62000000 | OB.G22.2620C | 0.0002 | +0.0580 | 4 | ||||
2022-01-26 | 2.65000000 | OB.G22.2650C | 0.0001 | +0.0025 | 1 | ||||
2022-01-26 | 2.85000000 | OB.G22.2850C | 0.0001 | 2 | |||||
2022-01-26 | 3.00000000 | OB.G22.3000C | 0.0001 | +0.0100 | 2 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools