Friday Jan 24, 10:38PM EST

Options Chain RBOB GASOLINE Mar 2020 (NYMEX:RB.H20)

MarketNameOpenHighLowLastChangePctTime
RB.H20RBOB GASOLINE Mar 20201.57541.58601.51781.5250-0.0521-3.12%16:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-251.27000000    OB.H20.1270P0.0015+0.0015 
2020-02-251.30000000    OB.H20.1300P0.0006+0.0004 
2020-02-251.34000000    OB.H20.1340P0.0013  
2020-02-251.35000000    OB.H20.1350P0.0016-0.0001 
2020-02-251.38000000    OB.H20.1380P0.00270.0000 
2020-02-251.39000000    OB.H20.1390P0.0032+0.0870 
2020-02-251.40000000OB.H20.1400C0.2679+0.1990 OB.H20.1400P0.0130+0.0062 
2020-02-251.41000000OB.H20.1410C0.2586+0.1925 OB.H20.1410P0.0044  
2020-02-251.42000000    OB.H20.1420P0.0051+0.0376 
2020-02-251.43000000    OB.H20.1430P0.0060+0.1026 
2020-02-251.44000000OB.H20.1440C0.2310+0.1755 OB.H20.1440P0.0069+0.1060 
2020-02-251.45000000OB.H20.1450C0.2221  OB.H20.1450P0.0166+0.0033 
2020-02-251.46000000    OB.H20.1460P0.0090+0.1084 
2020-02-251.47000000    OB.H20.1470P0.0102+0.0150 
2020-02-251.49000000    OB.H20.1490P0.0370+0.0155 
2020-02-251.50000000OB.H20.1500C0.1788+0.1438 OB.H20.1500P0.0452+0.0144 
2020-02-251.51000000OB.H20.1510C0.1585-0.0109 OB.H20.1510P0.0162+0.0039 
2020-02-251.52000000    OB.H20.1520P0.0170-0.0002 
2020-02-251.53000000OB.H20.1530C0.1544-0.0152 OB.H20.1530P0.0201  
2020-02-251.54000000OB.H20.1540C0.1465  OB.H20.1540P0.0222+0.0829 
2020-02-251.55000000OB.H20.1550C0.0455-0.0259 OB.H20.1550P0.0405+0.0170 
2020-02-251.56000000    OB.H20.1560P0.0619+0.0180 
2020-02-251.57000000OB.H20.1570C0.0700-0.0013 OB.H20.1570P0.0296-0.0037 
2020-02-251.58000000OB.H20.1580C0.0514+0.0514 OB.H20.1580P0.0325-0.0088 
2020-02-251.59000000    OB.H20.1590P0.0355  
2020-02-251.60000000OB.H20.1600C0.1031  OB.H20.1600P0.03420.0000 
2020-02-251.61000000OB.H20.1610C0.09660.0000 OB.H20.1610P0.0582+0.0582 
2020-02-251.62000000    OB.H20.1620P0.04590.0000 
2020-02-251.63000000OB.H20.1630C0.0315-0.0150 OB.H20.1630P0.0385+0.0385 
2020-02-251.64000000OB.H20.1640C0.0783+0.0012     
2020-02-251.65000000OB.H20.1650C0.0350-0.0210 OB.H20.1650P0.0550-0.0071 
2020-02-251.66000000OB.H20.1660C0.0300+0.0300 OB.H20.1660P0.0580+0.0040 
2020-02-251.67000000OB.H20.1670C0.0450-0.0047     
2020-02-251.68000000OB.H20.1680C0.0155-0.0099     
2020-02-251.69000000OB.H20.1690C0.0420+0.0420     
2020-02-251.70000000OB.H20.1700C0.0155-0.0015     
2020-02-251.71000000OB.H20.1710C0.0447+0.0447 OB.H20.1710P0.0898+0.0760 
2020-02-251.72000000OB.H20.1720C0.0100-0.0067     
2020-02-251.73000000OB.H20.1730C0.0371+0.0455     
2020-02-251.74000000OB.H20.1740C0.0338      
2020-02-251.75000000OB.H20.1750C0.0090-0.0030     
2020-02-251.76000000OB.H20.1760C0.0280+0.0360     
2020-02-251.77000000OB.H20.1770C0.0105+0.0105     
2020-02-251.78000000OB.H20.1780C0.0230      
2020-02-251.80000000OB.H20.1800C0.0080-0.0040     
2020-02-251.82000000OB.H20.1820C0.0153      
2020-02-251.84000000OB.H20.1840C0.0084+0.0084     
2020-02-251.85000000OB.H20.1850C0.0040+0.0003     
2020-02-251.89000000OB.H20.1890C0.0076+0.0393     
2020-02-251.90000000OB.H20.1900C0.0015-0.0005     
2020-02-251.92000000OB.H20.1920C0.0055      
2020-02-251.93000000OB.H20.1930C0.0049+0.0276     
2020-02-251.94000000OB.H20.1940C0.0044+0.0140     
2020-02-251.95000000OB.H20.1950C0.0039+0.0245     
2020-02-252.00000000OB.H20.2000C0.0022+0.0084     
2020-02-252.01000000OB.H20.2010C0.0020+0.0165     
2020-02-252.02000000OB.H20.2020C0.0018+0.0158     
2020-02-252.30000000OB.H20.2300C0.0001+0.0231     
2020-02-252.35000000OB.H20.2350C0.0001+0.0209     
2020-02-252.40000000OB.H20.2400C0.0001+0.0182     
2020-02-253.00000000OB.H20.3000C0.0001