Options Chain RBOB GASOLINE Apr 2021 (NYMEX:RB.J21)

MarketNameOpenHighLowLastChangePctTime
RB.J21RBOB GASOLINE Apr 20212.01002.01001.93711.9533-0.0437-2.24%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-03-261.04000000    OB.J21.1040P0.0001 200
2021-03-261.08000000    OB.J21.1080P0.0001 8
2021-03-261.10000000    OB.J21.1100P0.0001+0.09501
2021-03-261.15000000    OB.J21.1150P0.0001 637
2021-03-261.16000000    OB.J21.1160P0.0001+0.095075
2021-03-261.18000000OB.J21.1180C0.7873 8    
2021-03-261.20000000    OB.J21.1200P0.0001+0.0065355
2021-03-261.21000000OB.J21.1210C0.7573 25OB.J21.1210P0.0001 25
2021-03-261.24000000    OB.J21.1240P0.0001 320
2021-03-261.25000000    OB.J21.1250P0.0001 700
2021-03-261.28000000    OB.J21.1280P0.0001 1
2021-03-261.29000000OB.J21.1290C0.6773 50    
2021-03-261.30000000OB.J21.1300C0.6673 50    
2021-03-261.31000000OB.J21.1310C0.6573 50    
2021-03-261.32000000OB.J21.1320C0.6473 52OB.J21.1320P0.0001 52
2021-03-261.33000000OB.J21.1330C0.6373 25OB.J21.1330P0.0001 25
2021-03-261.35000000    OB.J21.1350P0.0001+0.001086
2021-03-261.40000000    OB.J21.1400P0.0001+0.0001150
2021-03-261.44000000    OB.J21.1440P0.0001+0.012510
2021-03-261.45000000OB.J21.1450C0.5033-0.00641OB.J21.1450P0.0001-0.003350
2021-03-261.46000000OB.J21.1460C0.5073 50    
2021-03-261.48000000    OB.J21.1480P0.0001+0.015010
2021-03-261.49000000    OB.J21.1490P0.0001-0.002817
2021-03-261.50000000    OB.J21.1500P0.0001-0.0030258
2021-03-261.54000000    OB.J21.1540P0.0001+0.019010
2021-03-261.55000000    OB.J21.1550P0.0001-0.002751
2021-03-261.60000000    OB.J21.1600P0.0001-0.0036628
2021-03-261.61000000OB.J21.1610C0.35730.000050OB.J21.1610P0.0001+0.030010
2021-03-261.65000000OB.J21.1650C0.3173-0.000815OB.J21.1650P0.0001 56
2021-03-261.67000000OB.J21.1670C0.2973+0.004825    
2021-03-261.68000000OB.J21.1680C0.2873+0.080510OB.J21.1680P0.0001+0.037210
2021-03-261.70000000OB.J21.1700C0.2673-0.015215    
2021-03-261.71000000OB.J21.1710C0.2573-0.010510    
2021-03-261.73000000OB.J21.1730C0.2373+0.057910    
2021-03-261.74000000OB.J21.1740C0.2273+0.014420OB.J21.1740P0.0002+0.00851
2021-03-261.75000000OB.J21.1750C0.2173+0.0112156OB.J21.1750P0.0002+0.0008120
2021-03-261.78000000    OB.J21.1780P0.0005+0.009940
2021-03-261.79000000    OB.J21.1790P0.0007+0.000162
2021-03-261.80000000OB.J21.1800C0.1673+0.007965OB.J21.1800P0.0009-0.0080235
2021-03-261.81000000    OB.J21.1810P0.0012+0.00054
2021-03-261.82000000    OB.J21.1820P0.0016+0.01502
2021-03-261.83000000    OB.J21.1830P0.0021+0.005630
2021-03-261.84000000OB.J21.1840C0.0488-0.00361OB.J21.1840P0.0042-0.00042
2021-03-261.85000000OB.J21.1850C0.1173-0.0646136OB.J21.1850P0.0002-0.0087126
2021-03-261.86000000    OB.J21.1860P0.0048 10
2021-03-261.87000000OB.J21.1870C0.0973 51OB.J21.1870P0.0064+0.022252
2021-03-261.88000000    OB.J21.1880P0.0084-0.024833
2021-03-261.89000000OB.J21.1890C0.0773 30OB.J21.1890P0.0108+0.047326
2021-03-261.90000000OB.J21.1900C0.0673-0.032867OB.J21.1900P0.0137-0.0009203
2021-03-261.91000000OB.J21.1910C0.0573-0.05682OB.J21.1910P0.0172+0.018311
2021-03-261.92000000    OB.J21.1920P0.0004-0.031222
2021-03-261.93000000OB.J21.1930C0.0373-0.07953OB.J21.1930P0.0265-0.017912
2021-03-261.94000000OB.J21.1940C0.0273-0.046860OB.J21.1940P0.0317+0.001426
2021-03-261.95000000OB.J21.1950C0.0173-0.04297OB.J21.1950P0.0377+0.0020361
2021-03-261.96000000OB.J21.1960C0.0073-0.01401OB.J21.1960P0.0451-0.004950
2021-03-261.97000000    OB.J21.1970P0.0027+0.01001
2021-03-261.98000000OB.J21.1980C0.0031-0.02632OB.J21.1980P0.0127+0.00912
2021-03-261.99000000OB.J21.1990C0.0010-0.00141    
2021-03-262.00000000OB.J21.2000C0.0010-0.0008221OB.J21.2000P0.0327-0.047956
2021-03-262.01000000OB.J21.2010C0.0014+0.031010OB.J21.2010P0.0427+0.00551
2021-03-262.02000000    OB.J21.2020P0.0527-0.013210
2021-03-262.04000000OB.J21.2040C0.0006-0.0421200OB.J21.2040P0.0727 1
2021-03-262.05000000OB.J21.2050C0.0005-0.004129OB.J21.2050P0.0827+0.005513
2021-03-262.06000000OB.J21.2060C0.0004-0.03435    
2021-03-262.07000000OB.J21.2070C0.0003+0.00072    
2021-03-262.08000000OB.J21.2080C0.0002-0.00082OB.J21.2080P0.1127-0.04686
2021-03-262.09000000OB.J21.2090C0.0002-0.013369    
2021-03-262.10000000OB.J21.2100C0.0001-0.029610OB.J21.2100P0.1327+0.019320
2021-03-262.11000000OB.J21.2110C0.0001+0.05431OB.J21.2110P0.1427+0.00612
2021-03-262.12000000OB.J21.2120C0.0001-0.00061    
2021-03-262.14000000OB.J21.2140C0.0001 1OB.J21.2140P0.1727+0.01772
2021-03-262.15000000OB.J21.2150C0.0001-0.00195    
2021-03-262.16000000OB.J21.2160C0.0001-0.00261    
2021-03-262.17000000OB.J21.2170C0.0001-0.01443    
2021-03-262.19000000OB.J21.2190C0.0001-0.00071    
2021-03-262.24000000OB.J21.2240C0.0001-0.00201    
2021-03-262.25000000OB.J21.2250C0.0001-0.01166