Options Chain RBOB GASOLINE Jun 2020 (NYMEX:RB.M20)

MarketNameOpenHighLowLastChangePctTime
RB.M20RBOB GASOLINE Jun 20200.97380.98250.96100.9671-0.0059-0.93%05:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-260.36000000    OB.M20.360P0.0136+0.02302
2020-05-260.39000000    OB.M20.390P0.0193+0.02505
2020-05-260.45000000    OB.M20.450P0.0380-0.0040 
2020-05-260.46000000    OB.M20.460P0.0376-0.0385 
2020-05-260.50000000    OB.M20.500P0.0020+0.00033
2020-05-260.52000000    OB.M20.520P0.0660+0.03751
2020-05-260.53000000OB.M20.530C0.1920 50    
2020-05-260.54000000    OB.M20.540P0.01330.00001
2020-05-260.55000000    OB.M20.550P0.0589-0.030012
2020-05-260.56000000    OB.M20.560P0.0290-0.00391
2020-05-260.57000000    OB.M20.570P0.0805+0.06102
2020-05-260.60000000OB.M20.600C0.1539  OB.M20.600P0.0510-0.0060177
2020-05-260.61000000OB.M20.610C0.1489 75OB.M20.610P0.0330+0.0024 
2020-05-260.62000000    OB.M20.620P0.1049-0.00395
2020-05-260.63000000    OB.M20.630P0.0150-0.00955
2020-05-260.65000000OB.M20.650C0.1299  OB.M20.650P0.0480-0.014960
2020-05-260.66000000    OB.M20.660P0.0444-0.0036 
2020-05-260.67000000    OB.M20.670P0.0500+0.0500 
2020-05-260.70000000OB.M20.700C0.1700+0.01895OB.M20.700P0.00010.0000 
2020-05-260.72000000OB.M20.720C0.1110+0.1110     
2020-05-260.75000000OB.M20.750C0.0775+0.045517OB.M20.750P0.1900+0.08592
2020-05-260.76000000OB.M20.760C0.0876 2OB.M20.760P0.0270+0.0270 
2020-05-260.77000000OB.M20.770C0.0844+0.07531    
2020-05-260.78000000OB.M20.780C0.0813+0.13405    
2020-05-260.80000000OB.M20.800C0.1271+0.0366256    
2020-05-260.81000000    OB.M20.810P0.0350+0.0065 
2020-05-260.83000000OB.M20.830C0.0678 2    
2020-05-260.85000000OB.M20.850C0.0690+0.0023 OB.M20.850P0.02950.00002
2020-05-260.86000000OB.M20.860C0.0975+0.0975     
2020-05-260.88000000    OB.M20.880P0.1254+0.1254 
2020-05-260.89000000    OB.M20.890P0.0521+0.0521 
2020-05-260.90000000OB.M20.900C0.0850+0.0180 OB.M20.900P0.0520+0.0520 
2020-05-260.91000000    OB.M20.910P0.3025+0.11252
2020-05-260.92000000OB.M20.920C0.0515+0.0515 OB.M20.920P0.3108+0.11732
2020-05-260.95000000OB.M20.950C0.1050+0.0054 OB.M20.950P0.3361+0.040010
2020-05-260.98000000OB.M20.980C0.0790+0.0013 OB.M20.980P0.3618+0.09831
2020-05-261.00000000OB.M20.1000C0.05000.0000203OB.M20.1000P0.0005-0.01131
2020-05-261.01000000OB.M20.1010C0.0375+0.0375     
2020-05-261.02000000OB.M20.1020C0.0358+0.122510    
2020-05-261.03000000OB.M20.1030C0.0347-0.0171     
2020-05-261.07000000    OB.M20.1070P0.4416+0.018010
2020-05-261.08000000    OB.M20.1080P0.4507+0.020010
2020-05-261.10000000OB.M20.1100C0.0120-0.0135 OB.M20.1100P0.4689+0.14171
2020-05-261.12000000OB.M20.1120C0.0165-0.00172    
2020-05-261.15000000OB.M20.1150C0.0060-0.0065     
2020-05-261.21000000OB.M20.1210C0.0203-0.0226     
2020-05-261.29000000    OB.M20.1290P0.6471 3
2020-05-261.30000000OB.M20.1300C0.0157 200OB.M20.1300P0.6566+0.110926
2020-05-261.32000000OB.M20.1320C0.0148-0.013316OB.M20.1320P0.6758 1
2020-05-261.34000000OB.M20.1340C0.0140+0.04735    
2020-05-261.35000000OB.M20.1350C0.0136+0.05294OB.M20.1350P0.7500+0.122582
2020-05-261.37000000OB.M20.1370C0.0129+0.001216    
2020-05-261.38000000    OB.M20.1380P0.7335+0.00645
2020-05-261.39000000    OB.M20.1390P0.7432 2
2020-05-261.40000000OB.M20.1400C0.0119-0.006512OB.M20.1400P0.7528-0.0148127
2020-05-261.41000000OB.M20.1410C0.0116+0.00436    
2020-05-261.42000000OB.M20.1420C0.0113-0.003430    
2020-05-261.45000000    OB.M20.1450P0.8013-0.011551
2020-05-261.47000000    OB.M20.1470P0.8208-0.020014
2020-05-261.48000000    OB.M20.1480P0.8305+0.02823
2020-05-261.49000000    OB.M20.1490P0.8402-0.021613
2020-05-261.50000000OB.M20.1500C0.0091-0.00202OB.M20.1500P0.8500-0.014131
2020-05-261.53000000OB.M20.1530C0.0084-0.01002    
2020-05-261.55000000OB.M20.1550C0.0001-0.00274OB.M20.1550P0.8988+0.124023
2020-05-261.56000000OB.M20.1560C0.0077+0.00011    
2020-05-261.59000000OB.M20.1590C0.0010-0.00155    
2020-05-261.60000000OB.M20.1600C0.0070 20    
2020-05-261.62000000OB.M20.1620C0.0066 1OB.M20.1620P0.9675-0.00431
2020-05-261.64000000OB.M20.1640C0.0063 4    
2020-05-261.65000000OB.M20.1650C0.0010-0.0011103OB.M20.1650P0.9970-0.02962
2020-05-261.66000000OB.M20.1660C0.0060 2    
2020-05-261.67000000OB.M20.1670C0.0058 100    
2020-05-261.70000000OB.M20.1700C0.0054-0.0212105OB.M20.1700P1.0463 100
2020-05-261.72000000OB.M20.1720C0.0051 1    
2020-05-261.75000000OB.M20.1750C0.0047-0.027024    
2020-05-261.77000000OB.M20.1770C0.0045 8    
2020-05-261.79000000OB.M20.1790C0.0043 10    
2020-05-261.80000000OB.M20.1800C0.0042+0.0048219    
2020-05-261.83000000OB.M20.1830C0.0039+0.09701    
2020-05-261.84000000OB.M20.1840C0.0038-0.009878    
2020-05-261.85000000OB.M20.1850C0.0037-0.005240    
2020-05-261.86000000OB.M20.1860C0.0036+0.051520    
2020-05-261.87000000OB.M20.1870C0.0035+0.00015    
2020-05-261.90000000OB.M20.1900C0.0026-0.0017230    
2020-05-261.91000000OB.M20.1910C0.0032 1    
2020-05-261.95000000OB.M20.1950C0.0029 52    
2020-05-261.97000000OB.M20.1970C0.0028 25    
2020-05-262.00000000OB.M20.2000C0.0026+0.000320    
2020-05-262.04000000OB.M20.2040C0.0023+0.000470    
2020-05-262.05000000OB.M20.2050C0.0023-0.00324    
2020-05-262.06000000OB.M20.2060C0.0022+0.01654    
2020-05-262.07000000OB.M20.2070C0.0022+0.01508    
2020-05-262.08000000OB.M20.2080C0.0021+0.01408    
2020-05-262.10000000OB.M20.2100C0.0020 32    
2020-05-262.20000000OB.M20.2200C0.0016+0.000330    
2020-05-262.21000000OB.M20.2210C0.0015-0.00452    
2020-05-262.22000000OB.M20.2220C0.0015+0.02241    
2020-05-262.30000000OB.M20.2300C0.0012 1