Friday Oct 18, 12:36AM EDT

Options Chain RBOB GASOLINE Aug 2019 (NYMEX:RB.Q19)

MarketNameOpenHighLowLastChangePctTime
RB.Q19RBOB GASOLINE Aug 20191.90671.92151.89381.9025+0.0056+0.29%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-261.20000000    OB.Q19.1200P0.0001  
2019-07-261.30000000OB.Q19.1300C0.6020  OB.Q19.1300P0.0001  
2019-07-261.45000000    OB.Q19.1450P0.0170+0.0170 
2019-07-261.46000000    OB.Q19.1460P0.0160-0.0064 
2019-07-261.47000000    OB.Q19.1470P0.0207+0.0207 
2019-07-261.48000000    OB.Q19.1480P0.0250+0.0250 
2019-07-261.50000000    OB.Q19.1500P0.0010-0.0011 
2019-07-261.52000000    OB.Q19.1520P0.0220-0.0017 
2019-07-261.54000000    OB.Q19.1540P0.0115+0.0115 
2019-07-261.55000000    OB.Q19.1550P0.0005+0.0004 
2019-07-261.57000000    OB.Q19.1570P0.0300-0.0052 
2019-07-261.58000000    OB.Q19.1580P0.0020-0.0009 
2019-07-261.60000000    OB.Q19.1600P0.0125-0.0015 
2019-07-261.61000000    OB.Q19.1610P0.0040-0.0055 
2019-07-261.62000000OB.Q19.1620C0.1070+0.1070 OB.Q19.1620P0.0040-0.0067 
2019-07-261.64000000    OB.Q19.1640P0.0080+0.0032 
2019-07-261.65000000    OB.Q19.1650P0.0020-0.0051 
2019-07-261.66000000    OB.Q19.1660P0.0005+0.0003 
2019-07-261.69000000    OB.Q19.1690P0.0160+0.0060 
2019-07-261.70000000OB.Q19.1700C0.1050+0.0178 OB.Q19.1700P0.0040-0.0006 
2019-07-261.71000000OB.Q19.1710C0.1250+0.1250 OB.Q19.1710P0.0005-0.0010 
2019-07-261.72000000    OB.Q19.1720P0.0049+0.0049 
2019-07-261.73000000OB.Q19.1730C0.1999+0.0045 OB.Q19.1730P0.0060+0.0032 
2019-07-261.74000000OB.Q19.1740C0.0535-0.0226 OB.Q19.1740P0.0015+0.0009 
2019-07-261.75000000OB.Q19.1750C0.1044-0.0275 OB.Q19.1750P0.0049+0.0008 
2019-07-261.76000000    OB.Q19.1760P0.0060+0.0011 
2019-07-261.77000000OB.Q19.1770C0.0950+0.0950 OB.Q19.1770P0.0055-0.0005 
2019-07-261.78000000    OB.Q19.1780P0.0245+0.0016 
2019-07-261.79000000OB.Q19.1790C0.0785+0.0291 OB.Q19.1790P0.0345+0.0145 
2019-07-261.80000000OB.Q19.1800C0.0499-0.0071 OB.Q19.1800P0.0030-0.0020 
2019-07-261.81000000    OB.Q19.1810P0.0203-0.0194 
2019-07-261.82000000OB.Q19.1820C0.0873+0.0286 OB.Q19.1820P0.0090-0.0149 
2019-07-261.83000000OB.Q19.1830C0.0366+0.0366 OB.Q19.1830P0.0105-0.0183 
2019-07-261.84000000OB.Q19.1840C0.0250-0.0054 OB.Q19.1840P0.0010-0.0013 
2019-07-261.85000000OB.Q19.1850C0.0280+0.0080 OB.Q19.1850P0.0105-0.0185 
2019-07-261.86000000OB.Q19.1860C0.1112+0.0923 OB.Q19.1860P0.0002-0.0100 
2019-07-261.87000000OB.Q19.1870C0.0110-0.0085 OB.Q19.1870P0.0370+0.0071 
2019-07-261.88000000OB.Q19.1880C0.0001-0.01791OB.Q19.1880P0.0145-0.0204 
2019-07-261.89000000OB.Q19.1890C0.0010-0.0098 OB.Q19.1890P0.0350-0.0132 
2019-07-261.90000000OB.Q19.1900C0.0085+0.0025 OB.Q19.1900P0.0200+0.0040 
2019-07-261.91000000OB.Q19.1910C0.0060+0.0023 OB.Q19.1910P0.0160-0.0242 
2019-07-261.92000000OB.Q19.1920C0.0400-0.0228 OB.Q19.1920P0.0647-0.0283 
2019-07-261.93000000OB.Q19.1930C0.0040-0.0001 OB.Q19.1930P0.0400+0.0135 
2019-07-261.94000000OB.Q19.1940C0.0068-0.0081     
2019-07-261.95000000OB.Q19.1950C0.0144-0.0030 OB.Q19.1950P0.0325-0.0279 
2019-07-261.96000000OB.Q19.1960C0.0105-0.0215     
2019-07-261.97000000OB.Q19.1970C0.0125-0.0001     
2019-07-261.98000000OB.Q19.1980C0.00720.0000 OB.Q19.1980P0.0418-0.0002 
2019-07-261.99000000OB.Q19.1990C0.0522      
2019-07-262.00000000OB.Q19.2000C0.0030-0.0019 OB.Q19.2000P0.0610+0.0610 
2019-07-262.01000000OB.Q19.2010C0.0190+0.0081 OB.Q19.2010P0.3205+0.3205 
2019-07-262.02000000OB.Q19.2020C0.0029-0.0022     
2019-07-262.03000000OB.Q19.2030C0.0369+0.0226     
2019-07-262.04000000OB.Q19.2040C0.0110+0.0110     
2019-07-262.05000000OB.Q19.2050C0.0091-0.0105     
2019-07-262.06000000OB.Q19.2060C0.0330      
2019-07-262.07000000OB.Q19.2070C0.0005+0.0003     
2019-07-262.09000000OB.Q19.2090C0.0146-0.0007     
2019-07-262.10000000OB.Q19.2100C0.0035-0.0086     
2019-07-262.11000000OB.Q19.2110C0.0105-0.0013     
2019-07-262.16000000OB.Q19.2160C0.0025+0.0015     
2019-07-262.29000000OB.Q19.2290C0.0057+0.0152     
2019-07-262.30000000OB.Q19.2300C0.0053-0.0012     
2019-07-262.31000000OB.Q19.2310C0.0048      
2019-07-262.33000000OB.Q19.2330C0.0041+0.0110     
2019-07-262.34000000OB.Q19.2340C0.0038      
2019-07-262.35000000OB.Q19.2350C0.0034+0.0054     
2019-07-262.36000000OB.Q19.2360C0.0032-0.0018     
2019-07-262.37000000OB.Q19.2370C0.0029-0.0018