Options Chain RBOB GASOLINE Apr 2020 (NYMEX:RB.J20)

MarketNameOpenHighLowLastChangePctTime
RB.J20RBOB GASOLINE Apr 20200.59660.61870.54780.5732-0.0323-5.85%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-260.51000000    OB.J20.510P0.0103+0.03053
2020-03-260.52000000    OB.J20.520P0.0133+0.00953
2020-03-260.54000000    OB.J20.540P0.0020-0.01911
2020-03-260.55000000    OB.J20.550P0.0062 1
2020-03-260.59000000    OB.J20.590P0.0462+0.03252
2020-03-260.60000000OB.J20.600C0.0045-0.0024 OB.J20.600P0.0562-0.088526
2020-03-260.61000000OB.J20.610C0.0070+0.00351OB.J20.610P0.0662+0.06981
2020-03-260.63000000OB.J20.630C0.0036-0.04303    
2020-03-260.64000000    OB.J20.640P0.0962-0.02665
2020-03-260.65000000OB.J20.650C0.0024-0.001078OB.J20.650P0.1062+0.04691
2020-03-260.66000000    OB.J20.660P0.1152+0.0209 
2020-03-260.67000000    OB.J20.670P0.1262+0.12351
2020-03-260.68000000    OB.J20.680P0.1362-0.02683
2020-03-260.69000000OB.J20.690C0.0011 1OB.J20.690P0.1462 2
2020-03-260.70000000OB.J20.700C0.0009-0.01503OB.J20.700P0.1562+0.07407
2020-03-260.71000000OB.J20.710C0.0007+0.05902    
2020-03-260.72000000OB.J20.720C0.0012-0.0425 OB.J20.720P0.1762+0.05107
2020-03-260.75000000OB.J20.750C0.0003 100OB.J20.750P0.2062+0.034551
2020-03-260.76000000OB.J20.760C0.0002 4    
2020-03-260.77000000    OB.J20.770P0.2262+0.03193
2020-03-260.78000000OB.J20.780C0.0001-0.010110    
2020-03-260.79000000OB.J20.790C0.0001-0.00748OB.J20.790P0.2462+0.03926
2020-03-260.80000000    OB.J20.800P0.2562+0.06019
2020-03-260.81000000    OB.J20.810P0.2662+0.044034
2020-03-260.82000000    OB.J20.820P0.2762+0.06629
2020-03-260.83000000    OB.J20.830P0.2862+0.070619
2020-03-260.85000000    OB.J20.850P0.3062+0.05136
2020-03-260.87000000OB.J20.870C0.0001-0.016875OB.J20.870P0.3262+0.05873
2020-03-260.88000000OB.J20.880C0.0001 50    
2020-03-260.89000000    OB.J20.890P0.3462+0.08347
2020-03-260.90000000OB.J20.900C0.0001-0.008950OB.J20.900P0.3562+0.07833
2020-03-260.91000000OB.J20.910C0.0001+0.08961    
2020-03-260.92000000OB.J20.920C0.0001+0.067596    
2020-03-260.93000000OB.J20.930C0.0001-0.00921    
2020-03-260.95000000    OB.J20.950P0.4062+0.16792
2020-03-260.96000000    OB.J20.960P0.4132+0.0514 
2020-03-260.97000000    OB.J20.970P0.4232+0.0506 
2020-03-261.00000000OB.J20.1000C0.0001-0.0004     
2020-03-261.02000000OB.J20.1020C0.0001+0.05102    
2020-03-261.05000000OB.J20.1050C0.0001 1OB.J20.1050P0.5062 25
2020-03-261.06000000OB.J20.1060C0.0001 1    
2020-03-261.07000000OB.J20.1070C0.0001+0.009514    
2020-03-261.08000000OB.J20.1080C0.0001+0.008513    
2020-03-261.09000000OB.J20.1090C0.0001+0.007826    
2020-03-261.10000000    OB.J20.1100P0.5562-0.07822
2020-03-261.15000000OB.J20.1150C0.0001 50OB.J20.1150P0.6062 25
2020-03-261.17000000OB.J20.1170C0.0001+0.01972    
2020-03-261.18000000OB.J20.1180C0.0001 1    
2020-03-261.20000000OB.J20.1200C0.0001+0.00063    
2020-03-261.21000000OB.J20.1210C0.0001+0.033910    
2020-03-261.22000000OB.J20.1220C0.0001-0.01457    
2020-03-261.23000000OB.J20.1230C0.0001+0.028210    
2020-03-261.25000000    OB.J20.1250P0.7062-0.00174
2020-03-261.29000000OB.J20.1290C0.0001+0.03101OB.J20.1290P0.7462+0.02486
2020-03-261.30000000OB.J20.1300C0.0001+0.013825    
2020-03-261.32000000OB.J20.1320C0.0001 1OB.J20.1320P0.7762+0.03136
2020-03-261.33000000    OB.J20.1330P0.7862-0.04361
2020-03-261.34000000OB.J20.1340C0.0001-0.003913    
2020-03-261.35000000OB.J20.1350C0.0001+0.13303OB.J20.1350P0.8062+0.0255101
2020-03-261.37000000    OB.J20.1370P0.8262+0.00164
2020-03-261.38000000    OB.J20.1380P0.8362+0.019111
2020-03-261.39000000OB.J20.1390C0.0001+0.013220    
2020-03-261.40000000OB.J20.1400C0.0001-0.00599OB.J20.1400P0.8562+0.003579
2020-03-261.41000000OB.J20.1410C0.0001+0.00809OB.J20.1410P0.8662 1
2020-03-261.42000000    OB.J20.1420P0.8762+0.02322
2020-03-261.43000000    OB.J20.1430P0.8862 3
2020-03-261.44000000OB.J20.1440C0.0001+0.081010OB.J20.1440P0.8962-0.007321
2020-03-261.45000000    OB.J20.1450P0.9062+0.2516103
2020-03-261.47000000    OB.J20.1470P0.9262 2
2020-03-261.48000000    OB.J20.1480P0.93620.000050
2020-03-261.49000000OB.J20.1490C0.0001+0.049910    
2020-03-261.50000000OB.J20.1500C0.0001 245OB.J20.1500P0.9562-0.036523
2020-03-261.51000000OB.J20.1510C0.0001+0.07202OB.J20.1510P0.9662+0.059510
2020-03-261.52000000    OB.J20.1520P0.9762+0.03382
2020-03-261.53000000OB.J20.1530C0.0001-0.02975OB.J20.1530P0.9862+0.024630
2020-03-261.54000000OB.J20.1540C0.0001+0.072010OB.J20.1540P0.9962-0.007621
2020-03-261.55000000OB.J20.1550C0.0001+0.0143250OB.J20.1550P1.0062+0.01475
2020-03-261.56000000    OB.J20.1560P1.0162-0.016011
2020-03-261.57000000OB.J20.1570C0.0001-0.019023OB.J20.1570P1.0232  
2020-03-261.58000000OB.J20.1580C0.0001+0.02254OB.J20.1580P1.0362-0.018351
2020-03-261.59000000OB.J20.1590C0.0001+0.13186OB.J20.1590P1.0462+0.068712
2020-03-261.60000000OB.J20.1600C0.0001+0.0135465OB.J20.1600P1.0562+0.0732279
2020-03-261.61000000OB.J20.1610C0.0001+0.04301OB.J20.1610P1.0662+0.021150
2020-03-261.62000000    OB.J20.1620P1.0762-0.000324
2020-03-261.64000000OB.J20.1640C0.0001 4OB.J20.1640P1.0962-0.080021
2020-03-261.65000000OB.J20.1650C0.0001+0.0100279OB.J20.1650P1.1062-0.00895
2020-03-261.66000000OB.J20.1660C0.0001+0.094920OB.J20.1660P1.1162+0.01602
2020-03-261.67000000OB.J20.1670C0.0001+0.0001250OB.J20.1670P1.1262+0.094795
2020-03-261.70000000OB.J20.1700C0.0001+0.0002356OB.J20.1700P1.1562+0.0525100
2020-03-261.71000000OB.J20.1710C0.0001+0.005587OB.J20.1710P1.1632 1
2020-03-261.72000000OB.J20.1720C0.0001-0.0055100OB.J20.1720P1.1762-0.00052
2020-03-261.73000000OB.J20.1730C0.0001-0.019917    
2020-03-261.74000000OB.J20.1740C0.0001+0.060825OB.J20.1740P1.1962+0.03004
2020-03-261.75000000OB.J20.1750C0.0001-0.0066197OB.J20.1750P1.2062 5
2020-03-261.76000000OB.J20.1760C0.0001-0.00251OB.J20.1760P1.2162+0.03554
2020-03-261.77000000OB.J20.1770C0.0001 100OB.J20.1770P1.2262+0.03805
2020-03-261.78000000OB.J20.1780C0.0001+0.000974    
2020-03-261.79000000OB.J20.1790C0.0001-0.00082OB.J20.1790P1.2462+0.004116
2020-03-261.80000000OB.J20.1800C0.0001-0.0154109    
2020-03-261.81000000OB.J20.1810C0.0001+0.04006OB.J20.1810P1.2662+0.02801
2020-03-261.82000000OB.J20.1820C0.0001+0.03301    
2020-03-261.85000000OB.J20.1850C0.00010.00006    
2020-03-261.86000000OB.J20.1860C0.0001 4OB.J20.1860P1.3162 4
2020-03-261.87000000OB.J20.1870C0.0001-0.00972    
2020-03-261.88000000OB.J20.1880C0.0001+0.00605    
2020-03-261.89000000OB.J20.1890C0.0001+0.09994OB.J20.1890P1.3462 4
2020-03-261.90000000OB.J20.1900C0.0001-0.000424OB.J20.1900P1.3532  
2020-03-261.92000000OB.J20.1920C0.0001+0.00015    
2020-03-261.93000000OB.J20.1930C0.0001+0.00024    
2020-03-261.94000000    OB.J20.1940P1.3962+0.102916
2020-03-261.95000000OB.J20.1950C0.00010.000012OB.J20.1950P1.4032  
2020-03-261.97000000OB.J20.1970C0.0001 2    
2020-03-262.00000000OB.J20.2000C0.00010.000024    
2020-03-262.03000000OB.J20.2030C0.0001 20    
2020-03-262.06000000OB.J20.2060C0.0001+0.00101    
2020-03-262.08000000OB.J20.2080C0.00010.00001    
2020-03-262.20000000OB.J20.2200C0.0001-0.0095     
2020-03-262.23000000OB.J20.2230C0.0001 1    
2020-03-262.25000000OB.J20.2250C0.0001+0.01901    
2020-03-262.27000000OB.J20.2270C0.0001+0.01826    
2020-03-262.30000000OB.J20.2300C0.0001+0.01589    
2020-03-263.20000000OB.J20.3200C0.0001 55